683 lines
34 KiB
CSV
683 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,202000,100346610,10780,10780,10780,10780,108
|
|
20230912,201900,100346610,10780,10780,10780,10780,0
|
|
20230912,201800,100346610,10780,10780,10780,10780,0
|
|
20230912,201700,100346610,10780,10780,10780,10780,0
|
|
20230912,201600,100346610,10780,10780,10780,10780,0
|
|
20230912,201500,100346610,10780,10780,10780,10780,0
|
|
20230912,201400,100346610,10780,10780,10780,10780,0
|
|
20230912,201300,100346610,10780,10780,10780,10780,0
|
|
20230912,201200,100346610,10780,10780,10780,10780,0
|
|
20230912,201100,100346610,10780,10780,10780,10780,0
|
|
20230912,201000,100346610,10780,10780,10780,10780,0
|
|
20230912,200900,100346610,10780,10780,10780,10780,0
|
|
20230912,200800,100346610,10780,10780,10780,10780,0
|
|
20230912,200700,100346610,10780,10780,10780,10780,0
|
|
20230912,200600,100346610,10780,10780,10780,10780,0
|
|
20230912,200500,100346610,10780,10780,10780,10780,0
|
|
20230912,200400,100346610,10780,10780,10780,10780,0
|
|
20230912,200300,100346610,10780,10780,10780,10780,0
|
|
20230912,200200,100346610,10780,10780,10780,10780,0
|
|
20230912,200100,100346610,10780,10780,10780,10780,0
|
|
20230912,200000,100346610,10780,10780,10780,10780,0
|
|
20230912,195900,100346610,10780,10780,10780,10780,0
|
|
20230912,195800,100346610,10780,10780,10780,10780,0
|
|
20230912,195700,100346610,10780,10780,10780,10780,0
|
|
20230912,195600,100346610,10780,10780,10780,10780,0
|
|
20230912,195500,100346610,10780,10780,10780,10780,0
|
|
20230912,195400,100346610,10780,10780,10780,10780,0
|
|
20230912,195300,100346610,10780,10780,10780,10780,0
|
|
20230912,195200,100346610,10780,10780,10780,10780,0
|
|
20230912,195100,100346610,10780,10780,10780,10780,0
|
|
20230912,195000,100346610,10780,10780,10780,10780,108
|
|
20230912,194900,100346610,10780,10780,10780,10780,0
|
|
20230912,194800,100346610,10780,10780,10780,10780,0
|
|
20230912,194700,100346610,10780,10780,10780,10780,0
|
|
20230912,194600,100346610,10780,10780,10780,10780,0
|
|
20230912,194500,100346610,10780,10780,10780,10780,0
|
|
20230912,194400,100346610,10780,10780,10780,10780,0
|
|
20230912,194300,100346610,10780,10780,10780,10780,0
|
|
20230912,194200,100346610,10780,10780,10780,10780,0
|
|
20230912,194100,100346610,10780,10780,10780,10780,0
|
|
20230912,194000,100346610,10780,10780,10780,10780,0
|
|
20230912,193900,100346610,10780,10780,10780,10780,0
|
|
20230912,193800,100346610,10780,10780,10780,10780,0
|
|
20230912,193700,100346610,10780,10780,10780,10780,0
|
|
20230912,193600,100346610,10780,10780,10780,10780,0
|
|
20230912,193500,100346610,10780,10780,10780,10780,0
|
|
20230912,193400,100346610,10780,10780,10780,10780,0
|
|
20230912,193300,100346610,10780,10780,10780,10780,0
|
|
20230912,193200,100346610,10780,10780,10780,10780,0
|
|
20230912,193100,100346610,10780,10780,10780,10780,0
|
|
20230912,193000,100346610,10780,10780,10780,10780,0
|
|
20230912,192900,100346610,10780,10780,10780,10780,0
|
|
20230912,192800,100346610,10780,10780,10780,10780,0
|
|
20230912,192700,100346610,10780,10780,10780,10780,0
|
|
20230912,192600,100346610,10780,10780,10780,10780,0
|
|
20230912,192500,100346610,10780,10780,10780,10780,0
|
|
20230912,192400,100346610,10780,10780,10780,10780,0
|
|
20230912,192300,100346610,10780,10780,10780,10780,0
|
|
20230912,192200,100346610,10780,10780,10780,10780,0
|
|
20230912,192100,100346610,10780,10780,10780,10780,0
|
|
20230912,192000,100346610,10780,10780,10780,10780,108
|
|
20230912,191900,100346610,10780,10780,10780,10780,0
|
|
20230912,191800,100346610,10780,10780,10780,10780,0
|
|
20230912,191700,100346610,10780,10780,10780,10780,0
|
|
20230912,191600,100346610,10780,10780,10780,10780,0
|
|
20230912,191500,100346610,10780,10780,10780,10780,0
|
|
20230912,191400,100346610,10780,10780,10780,10780,0
|
|
20230912,191300,100346610,10780,10780,10780,10780,0
|
|
20230912,191200,100346610,10780,10780,10780,10780,0
|
|
20230912,191100,100346610,10780,10780,10780,10780,0
|
|
20230912,191000,100346610,10780,10780,10780,10780,0
|
|
20230912,190900,100346610,10780,10780,10780,10780,0
|
|
20230912,190800,100346610,10780,10780,10780,10780,0
|
|
20230912,190700,100346610,10780,10780,10780,10780,0
|
|
20230912,190600,100346610,10780,10780,10780,10780,0
|
|
20230912,190500,100346610,10780,10780,10780,10780,0
|
|
20230912,190400,100346610,10780,10780,10780,10780,0
|
|
20230912,190300,100346610,10780,10780,10780,10780,0
|
|
20230912,190200,100346610,10780,10780,10780,10780,0
|
|
20230912,190100,100346610,10780,10780,10780,10780,0
|
|
20230912,190000,100346610,10780,10780,10780,10780,0
|
|
20230912,185900,100346610,10780,10780,10780,10780,0
|
|
20230912,185800,100346610,10780,10780,10780,10780,0
|
|
20230912,185700,100346610,10780,10780,10780,10780,0
|
|
20230912,185600,100346610,10780,10780,10780,10780,0
|
|
20230912,185500,100346610,10780,10780,10780,10780,0
|
|
20230912,185400,100346610,10780,10780,10780,10780,0
|
|
20230912,185300,100346610,10780,10780,10780,10780,0
|
|
20230912,185200,100346610,10780,10780,10780,10780,0
|
|
20230912,185100,100346610,10780,10780,10780,10780,0
|
|
20230912,185000,100346610,10780,10780,10780,10780,108
|
|
20230912,184900,100346610,10780,10780,10780,10780,0
|
|
20230912,184800,100346610,10780,10780,10780,10780,0
|
|
20230912,184700,100346610,10780,10780,10780,10780,0
|
|
20230912,184600,100346610,10780,10780,10780,10780,0
|
|
20230912,184500,100346610,10780,10780,10780,10780,0
|
|
20230912,184400,100346610,10780,10780,10780,10780,0
|
|
20230912,184300,100346610,10780,10780,10780,10780,0
|
|
20230912,184200,100346610,10780,10780,10780,10780,0
|
|
20230912,184100,100346610,10780,10780,10780,10780,0
|
|
20230912,184000,100346610,10780,10780,10780,10780,0
|
|
20230912,183900,100346610,10780,10780,10780,10780,0
|
|
20230912,183800,100346610,10780,10780,10780,10780,0
|
|
20230912,183700,100346610,10780,10780,10780,10780,0
|
|
20230912,183600,100346610,10780,10780,10780,10780,0
|
|
20230912,183500,100346610,10780,10780,10780,10780,0
|
|
20230912,183400,100346610,10780,10780,10780,10780,0
|
|
20230912,183300,100346610,10780,10780,10780,10780,0
|
|
20230912,183200,100346610,10780,10780,10780,10780,0
|
|
20230912,183100,100346610,10780,10780,10780,10780,0
|
|
20230912,183000,100346610,10780,10780,10780,10780,0
|
|
20230912,182900,100346610,10780,10780,10780,10780,0
|
|
20230912,182800,100346610,10780,10780,10780,10780,0
|
|
20230912,182700,100346610,10780,10780,10780,10780,0
|
|
20230912,182600,100346610,10780,10780,10780,10780,0
|
|
20230912,182500,100346610,10780,10780,10780,10780,0
|
|
20230912,182400,100346610,10780,10780,10780,10780,0
|
|
20230912,182300,100346610,10780,10780,10780,10780,0
|
|
20230912,182200,100346610,10780,10780,10780,10780,0
|
|
20230912,182100,100346610,10780,10780,10780,10780,0
|
|
20230912,182000,100346610,10780,10780,10780,10780,108
|
|
20230912,181900,100346610,10780,10780,10780,10780,0
|
|
20230912,181800,100346610,10780,10780,10780,10780,0
|
|
20230912,181700,100346610,10780,10780,10780,10780,0
|
|
20230912,181600,100346610,10780,10780,10780,10780,0
|
|
20230912,181500,100346610,10780,10780,10780,10780,0
|
|
20230912,181400,100346610,10780,10780,10780,10780,0
|
|
20230912,181300,100346610,10780,10780,10780,10780,0
|
|
20230912,181200,100346610,10780,10780,10780,10780,0
|
|
20230912,181100,100346610,10780,10780,10780,10780,0
|
|
20230912,181000,100346610,10780,10780,10780,10780,0
|
|
20230912,180900,100346610,10780,10780,10780,10780,0
|
|
20230912,180800,100346610,10780,10780,10780,10780,0
|
|
20230912,180700,100346610,10780,10780,10780,10780,0
|
|
20230912,180600,100346610,10780,10780,10780,10780,0
|
|
20230912,180500,100346610,10780,10780,10780,10780,0
|
|
20230912,180400,100346610,10780,10780,10780,10780,0
|
|
20230912,180300,100346610,10780,10780,10780,10780,0
|
|
20230912,180200,100346610,10780,10780,10780,10780,0
|
|
20230912,180100,100346610,10780,10780,10780,10780,0
|
|
20230912,180000,100346610,10780,10780,10780,10780,0
|
|
20230912,175900,100346610,10780,10780,10780,10780,0
|
|
20230912,175800,100346610,10780,10780,10780,10780,0
|
|
20230912,175700,100346610,10780,10780,10780,10780,0
|
|
20230912,175600,100346610,10780,10780,10780,10780,0
|
|
20230912,175500,100346610,10780,10780,10780,10780,0
|
|
20230912,175400,100346610,10780,10780,10780,10780,0
|
|
20230912,175300,100346610,10780,10780,10780,10780,0
|
|
20230912,175200,100346610,10780,10780,10780,10780,0
|
|
20230912,175100,100346610,10780,10780,10780,10780,0
|
|
20230912,175000,100346610,10780,10780,10780,10780,108
|
|
20230912,174900,100346610,10780,10780,10780,10780,0
|
|
20230912,174800,100346610,10780,10780,10780,10780,0
|
|
20230912,174700,100346610,10780,10780,10780,10780,0
|
|
20230912,174600,100346610,10780,10780,10780,10780,0
|
|
20230912,174500,100346610,10780,10780,10780,10780,0
|
|
20230912,174400,100346610,10780,10780,10780,10780,0
|
|
20230912,174300,100346610,10780,10780,10780,10780,0
|
|
20230912,174200,100346610,10780,10780,10780,10780,0
|
|
20230912,174100,100346610,10780,10780,10780,10780,0
|
|
20230912,174000,100346610,10780,10780,10780,10780,0
|
|
20230912,173900,100346610,10780,10780,10780,10780,0
|
|
20230912,173800,100346610,10780,10780,10780,10780,0
|
|
20230912,173700,100346610,10780,10780,10780,10780,0
|
|
20230912,173600,100346610,10780,10780,10780,10780,0
|
|
20230912,173500,100346610,10780,10780,10780,10780,0
|
|
20230912,173400,100346610,10780,10780,10780,10780,0
|
|
20230912,173300,100346610,10780,10780,10780,10780,0
|
|
20230912,173200,100346610,10780,10780,10780,10780,0
|
|
20230912,173100,100346610,10780,10780,10780,10780,0
|
|
20230912,173000,100346610,10780,10780,10780,10780,0
|
|
20230912,172900,100346610,10780,10780,10780,10780,0
|
|
20230912,172800,100346610,10780,10780,10780,10780,0
|
|
20230912,172700,100346610,10780,10780,10780,10780,0
|
|
20230912,172600,100346610,10780,10780,10780,10780,0
|
|
20230912,172500,100346610,10780,10780,10780,10780,0
|
|
20230912,172400,100346610,10780,10780,10780,10780,0
|
|
20230912,172300,100346610,10780,10780,10780,10780,0
|
|
20230912,172200,100346610,10780,10780,10780,10780,0
|
|
20230912,172100,100346610,10780,10780,10780,10780,0
|
|
20230912,172000,100346610,10780,10780,10780,10780,108
|
|
20230912,171900,100346610,10780,10780,10780,10780,0
|
|
20230912,171800,100346610,10780,10780,10780,10780,0
|
|
20230912,171700,100346610,10780,10780,10780,10780,0
|
|
20230912,171600,100346610,10780,10780,10780,10780,0
|
|
20230912,171500,100346610,10780,10780,10780,10780,0
|
|
20230912,171400,100346610,10780,10780,10780,10780,0
|
|
20230912,171300,100346610,10780,10780,10780,10780,0
|
|
20230912,171200,100346610,10780,10780,10780,10780,0
|
|
20230912,171100,100346610,10780,10780,10780,10780,0
|
|
20230912,171000,100346610,10780,10780,10780,10780,0
|
|
20230912,170900,100346610,10780,10780,10780,10780,0
|
|
20230912,170800,100346610,10780,10780,10780,10780,0
|
|
20230912,170700,100346610,10780,10780,10780,10780,0
|
|
20230912,170600,100346610,10780,10780,10780,10780,0
|
|
20230912,170500,100346610,10780,10780,10780,10780,0
|
|
20230912,170400,100346610,10780,10780,10780,10780,0
|
|
20230912,170300,100346610,10780,10780,10780,10780,0
|
|
20230912,170200,100346610,10780,10780,10780,10780,0
|
|
20230912,170100,100346610,10780,10780,10780,10780,0
|
|
20230912,170000,100346610,10780,10780,10780,10780,0
|
|
20230912,165900,100346610,10780,10780,10780,10780,0
|
|
20230912,165800,100346610,10780,10780,10780,10780,0
|
|
20230912,165700,100346610,10780,10780,10780,10780,0
|
|
20230912,165600,100346610,10780,10780,10780,10780,0
|
|
20230912,165500,100346610,10780,10780,10780,10780,0
|
|
20230912,165400,100346610,10780,10780,10780,10780,0
|
|
20230912,165300,100346610,10780,10780,10780,10780,0
|
|
20230912,165200,100346610,10780,10780,10780,10780,0
|
|
20230912,165100,100346610,10780,10780,10780,10780,0
|
|
20230912,165000,100346610,10780,10780,10780,10780,108
|
|
20230912,164900,100346610,10780,10780,10780,10780,0
|
|
20230912,164800,100346610,10780,10780,10780,10780,0
|
|
20230912,164700,100346610,10780,10780,10780,10780,0
|
|
20230912,164600,100346610,10780,10780,10780,10780,0
|
|
20230912,164500,100346610,10780,10780,10780,10780,0
|
|
20230912,164400,100346610,10780,10780,10780,10780,0
|
|
20230912,164300,100346610,10780,10780,10780,10780,0
|
|
20230912,164200,100346610,10780,10780,10780,10780,0
|
|
20230912,164100,100346610,10780,10780,10780,10780,0
|
|
20230912,164000,100346610,10780,10780,10780,10780,0
|
|
20230912,163900,100346610,10780,10780,10780,10780,0
|
|
20230912,163800,100346610,10780,10780,10780,10780,0
|
|
20230912,163700,100346610,10780,10780,10780,10780,0
|
|
20230912,163600,100346610,10780,10780,10780,10780,0
|
|
20230912,163500,100346610,10780,10780,10780,10780,0
|
|
20230912,163400,100346610,10780,10780,10780,10780,0
|
|
20230912,163300,100346610,10780,10780,10780,10780,0
|
|
20230912,163200,100346610,10780,10780,10780,10780,0
|
|
20230912,163100,100346610,10780,10780,10780,10780,0
|
|
20230912,163000,100346610,10780,10780,10780,10780,0
|
|
20230912,162900,100346610,10780,10780,10780,10780,0
|
|
20230912,162800,100346610,10780,10780,10780,10780,0
|
|
20230912,162700,100346610,10780,10780,10780,10780,0
|
|
20230912,162600,100346610,10780,10780,10780,10780,0
|
|
20230912,162500,100346610,10780,10780,10780,10780,0
|
|
20230912,162400,100346610,10780,10780,10780,10780,0
|
|
20230912,162300,100346610,10780,10780,10780,10780,0
|
|
20230912,162200,100346610,10780,10780,10780,10780,0
|
|
20230912,162100,100346610,10780,10780,10780,10780,0
|
|
20230912,162000,100346610,10780,10780,10780,10780,108
|
|
20230912,161900,100346610,10780,10780,10780,10780,0
|
|
20230912,161800,100346610,10780,10780,10780,10780,0
|
|
20230912,161700,100346610,10780,10780,10780,10780,0
|
|
20230912,161600,100346610,10780,10780,10780,10780,0
|
|
20230912,161500,100346610,10780,10780,10780,10780,0
|
|
20230912,161400,100346610,10780,10780,10780,10780,0
|
|
20230912,161300,100346610,10780,10780,10780,10780,0
|
|
20230912,161200,100346610,10780,10780,10780,10780,0
|
|
20230912,161100,100346610,10780,10780,10780,10780,0
|
|
20230912,161000,100346610,10780,10780,10780,10780,0
|
|
20230912,160900,100346610,10780,10780,10780,10780,0
|
|
20230912,160800,100346610,10780,10780,10780,10780,0
|
|
20230912,160700,100346610,10780,10780,10780,10780,0
|
|
20230912,160600,100346610,10780,10780,10780,10780,0
|
|
20230912,160500,100346610,10780,10780,10780,10780,0
|
|
20230912,160400,100346610,10780,10780,10780,10780,0
|
|
20230912,160300,100346610,10780,10780,10780,10780,0
|
|
20230912,160200,100346610,10780,10780,10780,10780,0
|
|
20230912,160100,100346610,10780,10780,10780,10780,0
|
|
20230912,160000,100346610,10780,10780,10780,10780,0
|
|
20230912,155900,100346610,10780,10780,10780,10780,0
|
|
20230912,155800,100346610,10780,10780,10780,10780,0
|
|
20230912,155700,100346610,10780,10780,10780,10780,0
|
|
20230912,155600,100346610,10780,10780,10780,10780,0
|
|
20230912,155500,100346610,10780,10780,10780,10780,0
|
|
20230912,155400,100346610,10780,10780,10780,10780,0
|
|
20230912,155300,100346610,10780,10780,10780,10780,0
|
|
20230912,155200,100346610,10780,10780,10780,10780,0
|
|
20230912,155100,100346610,10780,10780,10780,10780,0
|
|
20230912,155000,100346610,10780,10780,10780,10780,108
|
|
20230912,154900,100346610,10780,10780,10780,10780,0
|
|
20230912,154800,100346610,10780,10780,10780,10780,0
|
|
20230912,154700,100346610,10780,10780,10780,10780,0
|
|
20230912,154600,100346610,10780,10780,10780,10780,0
|
|
20230912,154500,100346610,10780,10780,10780,10780,0
|
|
20230912,154400,100346610,10780,10780,10780,10780,0
|
|
20230912,154300,100346610,10780,10780,10780,10780,0
|
|
20230912,154200,100346610,10780,10780,10780,10780,0
|
|
20230912,154100,100346610,10780,10780,10780,10780,0
|
|
20230912,154000,100346610,10780,10780,10780,10780,0
|
|
20230912,153900,100346610,10780,10780,10780,10780,0
|
|
20230912,153800,100346610,10780,10780,10780,10780,0
|
|
20230912,153700,100346610,10780,10780,10780,10780,0
|
|
20230912,153600,100346610,10780,10780,10780,10780,0
|
|
20230912,153500,100346610,10780,10780,10780,10780,0
|
|
20230912,153400,100346610,10780,10780,10780,10780,0
|
|
20230912,153300,100346610,10780,10780,10780,10780,0
|
|
20230912,153200,100346610,10780,10780,10780,10780,0
|
|
20230912,153100,100346610,10780,10780,10780,10780,0
|
|
20230912,153000,100346610,10780,10780,10780,10780,108
|
|
20230912,152900,99182370,10770,10770,10770,10770,0
|
|
20230912,152800,99182370,10770,10770,10770,10770,0
|
|
20230912,152700,99182370,10770,10770,10770,10770,0
|
|
20230912,152600,99182370,10770,10770,10770,10770,0
|
|
20230912,152500,99182370,10770,10770,10770,10770,0
|
|
20230912,152400,99182370,10770,10770,10770,10770,0
|
|
20230912,152300,99182370,10770,10770,10770,10770,0
|
|
20230912,152200,99182370,10770,10770,10770,10770,0
|
|
20230912,152100,99182370,10770,10770,10770,10770,0
|
|
20230912,152000,99182370,10770,10770,10770,10770,0
|
|
20230912,151900,99182370,10770,10770,10770,10770,0
|
|
20230912,151800,99182370,10770,10770,10770,10770,0
|
|
20230912,151700,99182370,10770,10770,10770,10770,0
|
|
20230912,151600,99182370,10770,10770,10770,10770,0
|
|
20230912,151500,99182370,10770,10770,10770,10770,0
|
|
20230912,151400,99182370,10770,10770,10770,10770,0
|
|
20230912,151300,99182370,10770,10770,10770,10770,1
|
|
20230912,151200,99171600,10770,10760,10770,10760,8
|
|
20230912,151100,99085460,10760,10760,10760,10760,0
|
|
20230912,151000,99085460,10760,10760,10760,10760,0
|
|
20230912,150900,99085460,10760,10760,10760,10760,0
|
|
20230912,150800,99085460,10760,10760,10760,10760,1
|
|
20230912,150700,99074700,10770,10770,10770,10770,0
|
|
20230912,150600,99074700,10770,10760,10770,10760,5
|
|
20230912,150500,99020880,10720,10720,10720,10720,96
|
|
20230912,150400,97991760,10770,10770,10770,10770,0
|
|
20230912,150300,97991760,10770,10770,10770,10770,0
|
|
20230912,150200,97991760,10770,10770,10770,10770,0
|
|
20230912,150100,97991760,10770,10770,10770,10770,0
|
|
20230912,150000,97991760,10770,10770,10770,10770,0
|
|
20230912,145900,97991760,10770,10770,10770,10770,0
|
|
20230912,145800,97991760,10770,10770,10770,10770,0
|
|
20230912,145700,97991760,10770,10770,10770,10770,0
|
|
20230912,145600,97991760,10770,10770,10770,10770,0
|
|
20230912,145500,97991760,10770,10770,10770,10770,0
|
|
20230912,145400,97991760,10770,10770,10770,10770,0
|
|
20230912,145300,97991760,10770,10770,10770,10770,0
|
|
20230912,145200,97991760,10770,10770,10770,10770,0
|
|
20230912,145100,97991760,10770,10770,10770,10770,0
|
|
20230912,145000,97991760,10770,10770,10770,10770,0
|
|
20230912,144900,97991760,10770,10770,10770,10770,0
|
|
20230912,144800,97991760,10770,10770,10770,10770,0
|
|
20230912,144700,97991760,10770,10770,10770,10770,0
|
|
20230912,144600,97991760,10770,10770,10770,10770,0
|
|
20230912,144500,97991760,10770,10770,10770,10770,1
|
|
20230912,144400,97980990,10770,10770,10770,10770,0
|
|
20230912,144300,97980990,10770,10770,10770,10770,0
|
|
20230912,144200,97980990,10770,10770,10770,10770,0
|
|
20230912,144100,97980990,10770,10770,10770,10770,0
|
|
20230912,144000,97980990,10770,10770,10770,10770,0
|
|
20230912,143900,97980990,10770,10770,10770,10770,1
|
|
20230912,143800,97970220,10770,10770,10770,10770,0
|
|
20230912,143700,97970220,10770,10770,10770,10770,0
|
|
20230912,143600,97970220,10770,10770,10770,10770,0
|
|
20230912,143500,97970220,10770,10770,10770,10770,0
|
|
20230912,143400,97970220,10770,10770,10770,10770,0
|
|
20230912,143300,97970220,10770,10770,10770,10770,0
|
|
20230912,143200,97970220,10770,10770,10770,10770,0
|
|
20230912,143100,97970220,10770,10770,10770,10770,0
|
|
20230912,143000,97970220,10770,10770,10770,10770,0
|
|
20230912,142900,97970220,10770,10770,10770,10770,0
|
|
20230912,142800,97970220,10770,10770,10770,10770,0
|
|
20230912,142700,97970220,10770,10770,10770,10770,0
|
|
20230912,142600,97970220,10770,10770,10770,10770,0
|
|
20230912,142500,97970220,10770,10770,10770,10770,0
|
|
20230912,142400,97970220,10770,10770,10770,10770,0
|
|
20230912,142300,97970220,10770,10770,10770,10770,9
|
|
20230912,142200,97873290,10700,10700,10700,10700,0
|
|
20230912,142100,97873290,10700,10700,10700,10700,0
|
|
20230912,142000,97873290,10700,10700,10700,10700,0
|
|
20230912,141900,97873290,10700,10700,10700,10700,0
|
|
20230912,141800,97873290,10700,10700,10700,10700,0
|
|
20230912,141700,97873290,10700,10750,10750,10700,300
|
|
20230912,141600,94658290,10770,10770,10770,10770,0
|
|
20230912,141500,94658290,10770,10770,10770,10770,0
|
|
20230912,141400,94658290,10770,10770,10770,10770,0
|
|
20230912,141300,94658290,10770,10770,10770,10770,0
|
|
20230912,141200,94658290,10770,10770,10770,10770,0
|
|
20230912,141100,94658290,10770,10770,10770,10770,0
|
|
20230912,141000,94658290,10770,10770,10770,10770,3
|
|
20230912,140900,94625980,10780,10780,10780,10780,0
|
|
20230912,140800,94625980,10780,10780,10780,10780,0
|
|
20230912,140700,94625980,10780,10780,10780,10780,0
|
|
20230912,140600,94625980,10780,10780,10780,10780,0
|
|
20230912,140500,94625980,10780,10780,10780,10780,0
|
|
20230912,140400,94625980,10780,10710,10780,10710,342
|
|
20230912,140300,90940690,10710,10690,10710,10680,193
|
|
20230912,140200,88877500,10690,10690,10690,10690,801
|
|
20230912,140100,80314810,10690,10720,10720,10690,239
|
|
20230912,140000,77758010,10720,10730,10730,10720,116
|
|
20230912,135900,76514220,10780,10780,10780,10780,100
|
|
20230912,135800,75436220,10780,10780,10780,10780,0
|
|
20230912,135700,75436220,10780,10780,10780,10780,0
|
|
20230912,135600,75436220,10780,10780,10780,10780,0
|
|
20230912,135500,75436220,10780,10780,10780,10780,0
|
|
20230912,135400,75436220,10780,10780,10780,10780,0
|
|
20230912,135300,75436220,10780,10780,10780,10780,0
|
|
20230912,135200,75436220,10780,10780,10780,10780,0
|
|
20230912,135100,75436220,10780,10780,10780,10780,0
|
|
20230912,135000,75436220,10780,10780,10780,10780,0
|
|
20230912,134900,75436220,10780,10780,10780,10780,10
|
|
20230912,134800,75328420,10730,10730,10730,10730,0
|
|
20230912,134700,75328420,10730,10730,10730,10730,10
|
|
20230912,134600,75221120,10730,10730,10730,10730,10
|
|
20230912,134500,75113820,10780,10780,10780,10780,0
|
|
20230912,134400,75113820,10780,10780,10780,10780,0
|
|
20230912,134300,75113820,10780,10780,10780,10780,0
|
|
20230912,134200,75113820,10780,10780,10780,10780,0
|
|
20230912,134100,75113820,10780,10780,10780,10780,0
|
|
20230912,134000,75113820,10780,10780,10780,10780,0
|
|
20230912,133900,75113820,10780,10780,10780,10780,0
|
|
20230912,133800,75113820,10780,10780,10780,10780,0
|
|
20230912,133700,75113820,10780,10780,10780,10780,0
|
|
20230912,133600,75113820,10780,10780,10780,10780,0
|
|
20230912,133500,75113820,10780,10780,10780,10780,0
|
|
20230912,133400,75113820,10780,10780,10780,10780,0
|
|
20230912,133300,75113820,10780,10780,10780,10780,0
|
|
20230912,133200,75113820,10780,10780,10780,10780,0
|
|
20230912,133100,75113820,10780,10780,10780,10780,0
|
|
20230912,133000,75113820,10780,10780,10780,10780,0
|
|
20230912,132900,75113820,10780,10780,10780,10780,0
|
|
20230912,132800,75113820,10780,10780,10780,10780,0
|
|
20230912,132700,75113820,10780,10780,10780,10780,0
|
|
20230912,132600,75113820,10780,10780,10780,10780,0
|
|
20230912,132500,75113820,10780,10780,10780,10780,0
|
|
20230912,132400,75113820,10780,10780,10780,10780,0
|
|
20230912,132300,75113820,10780,10780,10780,10780,0
|
|
20230912,132200,75113820,10780,10780,10780,10780,0
|
|
20230912,132100,75113820,10780,10780,10780,10780,0
|
|
20230912,132000,75113820,10780,10780,10780,10780,0
|
|
20230912,131900,75113820,10780,10780,10780,10780,0
|
|
20230912,131800,75113820,10780,10780,10780,10780,1
|
|
20230912,131700,75103040,10780,10780,10780,10780,0
|
|
20230912,131600,75103040,10780,10780,10780,10780,0
|
|
20230912,131500,75103040,10780,10780,10780,10780,0
|
|
20230912,131400,75103040,10780,10780,10780,10780,0
|
|
20230912,131300,75103040,10780,10780,10780,10780,0
|
|
20230912,131200,75103040,10780,10780,10780,10780,0
|
|
20230912,131100,75103040,10780,10780,10780,10780,0
|
|
20230912,131000,75103040,10780,10780,10780,10780,0
|
|
20230912,130900,75103040,10780,10780,10780,10780,0
|
|
20230912,130800,75103040,10780,10780,10780,10780,0
|
|
20230912,130700,75103040,10780,10780,10780,10780,0
|
|
20230912,130600,75103040,10780,10780,10780,10780,0
|
|
20230912,130500,75103040,10780,10780,10780,10780,0
|
|
20230912,130400,75103040,10780,10780,10780,10780,0
|
|
20230912,130300,75103040,10780,10780,10780,10780,0
|
|
20230912,130200,75103040,10780,10780,10780,10780,0
|
|
20230912,130100,75103040,10780,10780,10780,10780,0
|
|
20230912,130000,75103040,10780,10780,10780,10780,0
|
|
20230912,125900,75103040,10780,10780,10780,10780,0
|
|
20230912,125800,75103040,10780,10780,10780,10780,0
|
|
20230912,125700,75103040,10780,10780,10780,10780,0
|
|
20230912,125600,75103040,10780,10780,10780,10780,0
|
|
20230912,125500,75103040,10780,10780,10780,10780,0
|
|
20230912,125400,75103040,10780,10780,10780,10780,0
|
|
20230912,125300,75103040,10780,10780,10780,10780,0
|
|
20230912,125200,75103040,10780,10780,10780,10780,0
|
|
20230912,125100,75103040,10780,10780,10780,10780,0
|
|
20230912,125000,75103040,10780,10780,10780,10780,0
|
|
20230912,124900,75103040,10780,10780,10780,10780,0
|
|
20230912,124800,75103040,10780,10780,10780,10780,0
|
|
20230912,124700,75103040,10780,10780,10780,10780,60
|
|
20230912,124600,74456240,10780,10780,10780,10780,6
|
|
20230912,124500,74391560,10780,10780,10780,10780,0
|
|
20230912,124400,74391560,10780,10780,10780,10780,0
|
|
20230912,124300,74391560,10780,10780,10780,10780,0
|
|
20230912,124200,74391560,10780,10780,10780,10780,0
|
|
20230912,124100,74391560,10780,10780,10780,10780,0
|
|
20230912,124000,74391560,10780,10780,10780,10780,0
|
|
20230912,123900,74391560,10780,10780,10780,10780,1
|
|
20230912,123800,74380780,10780,10780,10780,10780,0
|
|
20230912,123700,74380780,10780,10780,10780,10780,0
|
|
20230912,123600,74380780,10780,10780,10780,10780,0
|
|
20230912,123500,74380780,10780,10780,10780,10780,10
|
|
20230912,123400,74272980,10780,10780,10780,10780,0
|
|
20230912,123300,74272980,10780,10780,10780,10780,0
|
|
20230912,123200,74272980,10780,10780,10780,10780,0
|
|
20230912,123100,74272980,10780,10780,10780,10780,0
|
|
20230912,123000,74272980,10780,10780,10780,10780,0
|
|
20230912,122900,74272980,10780,10780,10780,10780,0
|
|
20230912,122800,74272980,10780,10780,10780,10780,0
|
|
20230912,122700,74272980,10780,10780,10780,10780,19
|
|
20230912,122600,74068160,10730,10780,10780,10730,201
|
|
20230912,122500,71911360,10730,10730,10730,10730,0
|
|
20230912,122400,71911360,10730,10730,10730,10730,0
|
|
20230912,122300,71911360,10730,10730,10730,10730,0
|
|
20230912,122200,71911360,10730,10730,10730,10730,0
|
|
20230912,122100,71911360,10730,10730,10730,10730,0
|
|
20230912,122000,71911360,10730,10730,10730,10730,0
|
|
20230912,121900,71911360,10730,10730,10730,10730,0
|
|
20230912,121800,71911360,10730,10770,10770,10730,1279
|
|
20230912,121700,58144130,10730,10730,10730,10730,0
|
|
20230912,121600,58144130,10730,10730,10730,10730,0
|
|
20230912,121500,58144130,10730,10730,10730,10730,0
|
|
20230912,121400,58144130,10730,10730,10730,10730,0
|
|
20230912,121300,58144130,10730,10730,10730,10730,1
|
|
20230912,121200,58133400,10770,10770,10770,10770,0
|
|
20230912,121100,58133400,10770,10770,10770,10770,0
|
|
20230912,121000,58133400,10770,10770,10770,10770,2
|
|
20230912,120900,58111860,10770,10770,10770,10770,0
|
|
20230912,120800,58111860,10770,10770,10770,10770,0
|
|
20230912,120700,58111860,10770,10770,10770,10770,0
|
|
20230912,120600,58111860,10770,10770,10770,10770,0
|
|
20230912,120500,58111860,10770,10770,10770,10770,2
|
|
20230912,120400,58090320,10770,10770,10770,10770,8
|
|
20230912,120300,58004160,10760,10760,10760,10760,0
|
|
20230912,120200,58004160,10760,10760,10760,10760,0
|
|
20230912,120100,58004160,10760,10760,10760,10760,0
|
|
20230912,120000,58004160,10760,10760,10760,10760,0
|
|
20230912,115900,58004160,10760,10760,10760,10760,0
|
|
20230912,115800,58004160,10760,10760,10760,10760,1
|
|
20230912,115700,57993400,10760,10760,10760,10760,0
|
|
20230912,115600,57993400,10760,10760,10760,10760,0
|
|
20230912,115500,57993400,10760,10760,10760,10760,0
|
|
20230912,115400,57993400,10760,10760,10760,10760,0
|
|
20230912,115300,57993400,10760,10760,10760,10760,0
|
|
20230912,115200,57993400,10760,10770,10770,10760,2
|
|
20230912,115100,57971870,10780,10780,10780,10780,1
|
|
20230912,115000,57961090,10780,10780,10780,10780,38
|
|
20230912,114900,57551450,10780,10780,10780,10780,0
|
|
20230912,114800,57551450,10780,10780,10780,10780,1
|
|
20230912,114700,57540670,10780,10780,10780,10780,0
|
|
20230912,114600,57540670,10780,10780,10780,10780,0
|
|
20230912,114500,57540670,10780,10780,10780,10780,0
|
|
20230912,114400,57540670,10780,10780,10780,10780,0
|
|
20230912,114300,57540670,10780,10780,10780,10780,0
|
|
20230912,114200,57540670,10780,10780,10780,10780,0
|
|
20230912,114100,57540670,10780,10780,10780,10780,500
|
|
20230912,114000,52150670,10780,10780,10780,10780,1
|
|
20230912,113900,52139890,10770,10770,10770,10770,0
|
|
20230912,113800,52139890,10770,10770,10770,10770,0
|
|
20230912,113700,52139890,10770,10770,10770,10770,0
|
|
20230912,113600,52139890,10770,10770,10770,10770,0
|
|
20230912,113500,52139890,10770,10770,10770,10770,0
|
|
20230912,113400,52139890,10770,10770,10770,10770,0
|
|
20230912,113300,52139890,10770,10770,10770,10770,0
|
|
20230912,113200,52139890,10770,10770,10770,10770,0
|
|
20230912,113100,52139890,10770,10770,10770,10770,0
|
|
20230912,113000,52139890,10770,10770,10770,10770,0
|
|
20230912,112900,52139890,10770,10770,10770,10770,0
|
|
20230912,112800,52139890,10770,10770,10770,10770,0
|
|
20230912,112700,52139890,10770,10770,10770,10770,0
|
|
20230912,112600,52139890,10770,10770,10770,10770,0
|
|
20230912,112500,52139890,10770,10770,10770,10770,0
|
|
20230912,112400,52139890,10770,10710,10770,10710,22
|
|
20230912,112300,51903180,10710,10710,10710,10710,47
|
|
20230912,112200,51399810,10690,10690,10690,10690,0
|
|
20230912,112100,51399810,10690,10690,10690,10690,0
|
|
20230912,112000,51399810,10690,10690,10690,10690,0
|
|
20230912,111900,51399810,10690,10690,10690,10690,189
|
|
20230912,111800,49379400,10690,10690,10690,10690,24
|
|
20230912,111700,49122840,10690,10690,10690,10690,39
|
|
20230912,111600,48705930,10690,10690,10690,10690,38
|
|
20230912,111500,48299710,10690,10690,10690,10690,0
|
|
20230912,111400,48299710,10690,10690,10690,10690,0
|
|
20230912,111300,48299710,10690,10690,10690,10690,20
|
|
20230912,111200,48085910,10690,10690,10690,10690,0
|
|
20230912,111100,48085910,10690,10690,10690,10690,0
|
|
20230912,111000,48085910,10690,10690,10690,10690,0
|
|
20230912,110900,48085910,10690,10690,10690,10690,0
|
|
20230912,110800,48085910,10690,10690,10690,10690,6
|
|
20230912,110700,48021770,10690,10690,10690,10690,0
|
|
20230912,110600,48021770,10690,10690,10690,10690,1
|
|
20230912,110500,48011080,10720,10720,10720,10720,0
|
|
20230912,110400,48011080,10720,10710,10720,10710,7
|
|
20230912,110300,47936090,10720,10670,10720,10670,56
|
|
20230912,110200,47338470,10670,10650,10670,10650,122
|
|
20230912,110100,46038270,10650,10650,10650,10640,393
|
|
20230912,110000,41853240,10650,10670,10670,10650,191
|
|
20230912,105900,39816990,10690,10730,10730,10690,593
|
|
20230912,105800,33464580,10780,10780,10780,10780,0
|
|
20230912,105700,33464580,10780,10780,10780,10780,0
|
|
20230912,105600,33464580,10780,10780,10780,10780,0
|
|
20230912,105500,33464580,10780,10780,10780,10780,0
|
|
20230912,105400,33464580,10780,10770,10780,10770,65
|
|
20230912,105300,32764310,10770,10770,10770,10770,0
|
|
20230912,105200,32764310,10770,10770,10770,10770,0
|
|
20230912,105100,32764310,10770,10770,10770,10770,0
|
|
20230912,105000,32764310,10770,10770,10770,10770,0
|
|
20230912,104900,32764310,10770,10770,10770,10770,0
|
|
20230912,104800,32764310,10770,10770,10770,10770,0
|
|
20230912,104700,32764310,10770,10770,10770,10770,0
|
|
20230912,104600,32764310,10770,10770,10770,10770,0
|
|
20230912,104500,32764310,10770,10770,10770,10770,0
|
|
20230912,104400,32764310,10770,10770,10770,10770,0
|
|
20230912,104300,32764310,10770,10770,10770,10770,0
|
|
20230912,104200,32764310,10770,10770,10770,10770,0
|
|
20230912,104100,32764310,10770,10770,10770,10770,0
|
|
20230912,104000,32764310,10770,10770,10770,10770,1
|
|
20230912,103900,32753540,10730,10730,10730,10730,5
|
|
20230912,103800,32699890,10770,10770,10770,10770,0
|
|
20230912,103700,32699890,10770,10770,10770,10770,1
|
|
20230912,103600,32689120,10730,10730,10730,10730,0
|
|
20230912,103500,32689120,10730,10730,10730,10730,3
|
|
20230912,103400,32656930,10750,10750,10750,10750,0
|
|
20230912,103300,32656930,10750,10750,10750,10750,0
|
|
20230912,103200,32656930,10750,10750,10750,10750,0
|
|
20230912,103100,32656930,10750,10790,10790,10750,326
|
|
20230912,103000,29150050,10790,10790,10790,10790,0
|
|
20230912,102900,29150050,10790,10790,10790,10790,2
|
|
20230912,102800,29128470,10790,10790,10790,10790,1
|
|
20230912,102700,29117680,10790,10790,10790,10790,1
|
|
20230912,102600,29106890,10770,10770,10770,10770,0
|
|
20230912,102500,29106890,10770,10770,10770,10770,0
|
|
20230912,102400,29106890,10770,10770,10770,10770,0
|
|
20230912,102300,29106890,10770,10770,10770,10770,704
|
|
20230912,102200,21524810,10770,10770,10770,10770,0
|
|
20230912,102100,21524810,10770,10770,10770,10770,20
|
|
20230912,102000,21309410,10770,10770,10770,10770,0
|
|
20230912,101900,21309410,10770,10780,10780,10770,76
|
|
20230912,101800,20490690,10790,10810,10810,10790,24
|
|
20230912,101700,20231710,10820,10820,10820,10820,0
|
|
20230912,101600,20231710,10820,10820,10820,10820,0
|
|
20230912,101500,20231710,10820,10820,10820,10820,0
|
|
20230912,101400,20231710,10820,10820,10820,10820,0
|
|
20230912,101300,20231710,10820,10820,10820,10820,0
|
|
20230912,101200,20231710,10820,10820,10820,10820,0
|
|
20230912,101100,20231710,10820,10820,10820,10820,0
|
|
20230912,101000,20231710,10820,10820,10820,10820,0
|
|
20230912,100900,20231710,10820,10820,10820,10820,0
|
|
20230912,100800,20231710,10820,10800,10820,10790,10
|
|
20230912,100700,20123750,10790,10790,10790,10790,0
|
|
20230912,100600,20123750,10790,10790,10790,10790,0
|
|
20230912,100500,20123750,10790,10790,10790,10790,0
|
|
20230912,100400,20123750,10790,10790,10790,10790,0
|
|
20230912,100300,20123750,10790,10790,10790,10790,0
|
|
20230912,100200,20123750,10790,10790,10790,10790,0
|
|
20230912,100100,20123750,10790,10790,10790,10790,0
|
|
20230912,100000,20123750,10790,10790,10790,10790,0
|
|
20230912,095900,20123750,10790,10790,10790,10790,0
|
|
20230912,095800,20123750,10790,10790,10790,10790,1
|
|
20230912,095700,20112960,10820,10820,10820,10820,3
|
|
20230912,095600,20080500,10820,10820,10820,10820,1
|
|
20230912,095500,20069680,10780,10780,10780,10780,0
|
|
20230912,095400,20069680,10780,10780,10780,10780,0
|
|
20230912,095300,20069680,10780,10780,10780,10780,87
|
|
20230912,095200,19131820,10780,10780,10780,10780,0
|
|
20230912,095100,19131820,10780,10780,10780,10780,281
|
|
20230912,095000,16102640,10780,10900,10900,10760,155
|
|
20230912,094900,14427140,10950,10950,10950,10950,0
|
|
20230912,094800,14427140,10950,10950,10950,10950,0
|
|
20230912,094700,14427140,10950,10950,10950,10950,0
|
|
20230912,094600,14427140,10950,10950,10950,10950,0
|
|
20230912,094500,14427140,10950,10950,10950,10950,0
|
|
20230912,094400,14427140,10950,10950,10950,10950,0
|
|
20230912,094300,14427140,10950,10950,10950,10950,0
|
|
20230912,094200,14427140,10950,10950,10950,10950,0
|
|
20230912,094100,14427140,10950,10950,10950,10950,0
|
|
20230912,094000,14427140,10950,10950,10950,10950,0
|
|
20230912,093900,14427140,10950,10950,10950,10950,47
|
|
20230912,093800,13912490,10950,10950,10950,10950,0
|
|
20230912,093700,13912490,10950,10950,10950,10950,0
|
|
20230912,093600,13912490,10950,10950,10950,10950,0
|
|
20230912,093500,13912490,10950,10950,10950,10950,0
|
|
20230912,093400,13912490,10950,10950,10950,10950,0
|
|
20230912,093300,13912490,10950,10950,10950,10950,1
|
|
20230912,093200,13901540,10950,10950,10950,10950,0
|
|
20230912,093100,13901540,10950,10950,10950,10950,0
|
|
20230912,093000,13901540,10950,10950,10950,10950,3
|
|
20230912,092900,13868690,10950,10950,10950,10950,2
|
|
20230912,092800,13846790,11000,11000,11000,11000,0
|
|
20230912,092700,13846790,11000,11000,11000,11000,0
|
|
20230912,092600,13846790,11000,11000,11000,11000,0
|
|
20230912,092500,13846790,11000,11000,11000,11000,0
|
|
20230912,092400,13846790,11000,11000,11000,11000,0
|
|
20230912,092300,13846790,11000,11000,11000,11000,0
|
|
20230912,092200,13846790,11000,11000,11000,11000,0
|
|
20230912,092100,13846790,11000,11000,11000,11000,0
|
|
20230912,092000,13846790,11000,11000,11000,11000,0
|
|
20230912,091900,13846790,11000,11000,11000,11000,0
|
|
20230912,091800,13846790,11000,11000,11000,11000,1
|
|
20230912,091700,13835790,10940,10940,10940,10940,100
|
|
20230912,091600,12741790,10900,10900,10900,10900,0
|
|
20230912,091500,12741790,10900,10900,10900,10900,0
|
|
20230912,091400,12741790,10900,10900,10900,10900,2
|
|
20230912,091300,12719990,10940,10940,10940,10940,0
|
|
20230912,091200,12719990,10940,10940,10950,10940,1122
|
|
20230912,091100,444340,10940,10940,10940,10940,4
|
|
20230912,091000,400580,10940,10940,10940,10940,0
|
|
20230912,090900,400580,10940,10940,10940,10940,0
|
|
20230912,090800,400580,10940,10940,10940,10940,9
|
|
20230912,090700,302120,10940,10940,10940,10940,0
|
|
20230912,090600,302120,10940,10940,10940,10940,0
|
|
20230912,090500,302120,10940,10940,10940,10940,1
|
|
20230912,090400,291180,10950,10950,10950,10950,0
|
|
20230912,090300,291180,10950,10730,10950,10700,27
|
|
20230912,090200,0,10950,10950,10950,10950,0
|
|
20230912,090100,0,10950,10950,10950,10950,0
|
|
20230912,090000,0,10950,10950,10950,10950,0
|