683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,202000,201305990,10680,10680,10680,10680,50
|
|
20230913,201900,201305990,10680,10680,10680,10680,0
|
|
20230913,201800,201305990,10680,10680,10680,10680,0
|
|
20230913,201700,201305990,10680,10680,10680,10680,0
|
|
20230913,201600,201305990,10680,10680,10680,10680,0
|
|
20230913,201500,201305990,10680,10680,10680,10680,0
|
|
20230913,201400,201305990,10680,10680,10680,10680,0
|
|
20230913,201300,201305990,10680,10680,10680,10680,0
|
|
20230913,201200,201305990,10680,10680,10680,10680,0
|
|
20230913,201100,201305990,10680,10680,10680,10680,0
|
|
20230913,201000,201305990,10680,10680,10680,10680,0
|
|
20230913,200900,201305990,10680,10680,10680,10680,0
|
|
20230913,200800,201305990,10680,10680,10680,10680,0
|
|
20230913,200700,201305990,10680,10680,10680,10680,0
|
|
20230913,200600,201305990,10680,10680,10680,10680,0
|
|
20230913,200500,201305990,10680,10680,10680,10680,0
|
|
20230913,200400,201305990,10680,10680,10680,10680,0
|
|
20230913,200300,201305990,10680,10680,10680,10680,0
|
|
20230913,200200,201305990,10680,10680,10680,10680,0
|
|
20230913,200100,201305990,10680,10680,10680,10680,0
|
|
20230913,200000,201305990,10680,10680,10680,10680,0
|
|
20230913,195900,201305990,10680,10680,10680,10680,0
|
|
20230913,195800,201305990,10680,10680,10680,10680,0
|
|
20230913,195700,201305990,10680,10680,10680,10680,0
|
|
20230913,195600,201305990,10680,10680,10680,10680,0
|
|
20230913,195500,201305990,10680,10680,10680,10680,0
|
|
20230913,195400,201305990,10680,10680,10680,10680,0
|
|
20230913,195300,201305990,10680,10680,10680,10680,0
|
|
20230913,195200,201305990,10680,10680,10680,10680,0
|
|
20230913,195100,201305990,10680,10680,10680,10680,0
|
|
20230913,195000,201305990,10680,10680,10680,10680,50
|
|
20230913,194900,201305990,10680,10680,10680,10680,0
|
|
20230913,194800,201305990,10680,10680,10680,10680,0
|
|
20230913,194700,201305990,10680,10680,10680,10680,0
|
|
20230913,194600,201305990,10680,10680,10680,10680,0
|
|
20230913,194500,201305990,10680,10680,10680,10680,0
|
|
20230913,194400,201305990,10680,10680,10680,10680,0
|
|
20230913,194300,201305990,10680,10680,10680,10680,0
|
|
20230913,194200,201305990,10680,10680,10680,10680,0
|
|
20230913,194100,201305990,10680,10680,10680,10680,0
|
|
20230913,194000,201305990,10680,10680,10680,10680,0
|
|
20230913,193900,201305990,10680,10680,10680,10680,0
|
|
20230913,193800,201305990,10680,10680,10680,10680,0
|
|
20230913,193700,201305990,10680,10680,10680,10680,0
|
|
20230913,193600,201305990,10680,10680,10680,10680,0
|
|
20230913,193500,201305990,10680,10680,10680,10680,0
|
|
20230913,193400,201305990,10680,10680,10680,10680,0
|
|
20230913,193300,201305990,10680,10680,10680,10680,0
|
|
20230913,193200,201305990,10680,10680,10680,10680,0
|
|
20230913,193100,201305990,10680,10680,10680,10680,0
|
|
20230913,193000,201305990,10680,10680,10680,10680,0
|
|
20230913,192900,201305990,10680,10680,10680,10680,0
|
|
20230913,192800,201305990,10680,10680,10680,10680,0
|
|
20230913,192700,201305990,10680,10680,10680,10680,0
|
|
20230913,192600,201305990,10680,10680,10680,10680,0
|
|
20230913,192500,201305990,10680,10680,10680,10680,0
|
|
20230913,192400,201305990,10680,10680,10680,10680,0
|
|
20230913,192300,201305990,10680,10680,10680,10680,0
|
|
20230913,192200,201305990,10680,10680,10680,10680,0
|
|
20230913,192100,201305990,10680,10680,10680,10680,0
|
|
20230913,192000,201305990,10680,10680,10680,10680,50
|
|
20230913,191900,201305990,10680,10680,10680,10680,0
|
|
20230913,191800,201305990,10680,10680,10680,10680,0
|
|
20230913,191700,201305990,10680,10680,10680,10680,0
|
|
20230913,191600,201305990,10680,10680,10680,10680,0
|
|
20230913,191500,201305990,10680,10680,10680,10680,0
|
|
20230913,191400,201305990,10680,10680,10680,10680,0
|
|
20230913,191300,201305990,10680,10680,10680,10680,0
|
|
20230913,191200,201305990,10680,10680,10680,10680,0
|
|
20230913,191100,201305990,10680,10680,10680,10680,0
|
|
20230913,191000,201305990,10680,10680,10680,10680,0
|
|
20230913,190900,201305990,10680,10680,10680,10680,0
|
|
20230913,190800,201305990,10680,10680,10680,10680,0
|
|
20230913,190700,201305990,10680,10680,10680,10680,0
|
|
20230913,190600,201305990,10680,10680,10680,10680,0
|
|
20230913,190500,201305990,10680,10680,10680,10680,0
|
|
20230913,190400,201305990,10680,10680,10680,10680,0
|
|
20230913,190300,201305990,10680,10680,10680,10680,0
|
|
20230913,190200,201305990,10680,10680,10680,10680,0
|
|
20230913,190100,201305990,10680,10680,10680,10680,0
|
|
20230913,190000,201305990,10680,10680,10680,10680,0
|
|
20230913,185900,201305990,10680,10680,10680,10680,0
|
|
20230913,185800,201305990,10680,10680,10680,10680,0
|
|
20230913,185700,201305990,10680,10680,10680,10680,0
|
|
20230913,185600,201305990,10680,10680,10680,10680,0
|
|
20230913,185500,201305990,10680,10680,10680,10680,0
|
|
20230913,185400,201305990,10680,10680,10680,10680,0
|
|
20230913,185300,201305990,10680,10680,10680,10680,0
|
|
20230913,185200,201305990,10680,10680,10680,10680,0
|
|
20230913,185100,201305990,10680,10680,10680,10680,0
|
|
20230913,185000,201305990,10680,10680,10680,10680,50
|
|
20230913,184900,201305990,10680,10680,10680,10680,0
|
|
20230913,184800,201305990,10680,10680,10680,10680,0
|
|
20230913,184700,201305990,10680,10680,10680,10680,0
|
|
20230913,184600,201305990,10680,10680,10680,10680,0
|
|
20230913,184500,201305990,10680,10680,10680,10680,0
|
|
20230913,184400,201305990,10680,10680,10680,10680,0
|
|
20230913,184300,201305990,10680,10680,10680,10680,0
|
|
20230913,184200,201305990,10680,10680,10680,10680,0
|
|
20230913,184100,201305990,10680,10680,10680,10680,0
|
|
20230913,184000,201305990,10680,10680,10680,10680,0
|
|
20230913,183900,201305990,10680,10680,10680,10680,0
|
|
20230913,183800,201305990,10680,10680,10680,10680,0
|
|
20230913,183700,201305990,10680,10680,10680,10680,0
|
|
20230913,183600,201305990,10680,10680,10680,10680,0
|
|
20230913,183500,201305990,10680,10680,10680,10680,0
|
|
20230913,183400,201305990,10680,10680,10680,10680,0
|
|
20230913,183300,201305990,10680,10680,10680,10680,0
|
|
20230913,183200,201305990,10680,10680,10680,10680,0
|
|
20230913,183100,201305990,10680,10680,10680,10680,0
|
|
20230913,183000,201305990,10680,10680,10680,10680,0
|
|
20230913,182900,201305990,10680,10680,10680,10680,0
|
|
20230913,182800,201305990,10680,10680,10680,10680,0
|
|
20230913,182700,201305990,10680,10680,10680,10680,0
|
|
20230913,182600,201305990,10680,10680,10680,10680,0
|
|
20230913,182500,201305990,10680,10680,10680,10680,0
|
|
20230913,182400,201305990,10680,10680,10680,10680,0
|
|
20230913,182300,201305990,10680,10680,10680,10680,0
|
|
20230913,182200,201305990,10680,10680,10680,10680,0
|
|
20230913,182100,201305990,10680,10680,10680,10680,0
|
|
20230913,182000,201305990,10680,10680,10680,10680,50
|
|
20230913,181900,201305990,10680,10680,10680,10680,0
|
|
20230913,181800,201305990,10680,10680,10680,10680,0
|
|
20230913,181700,201305990,10680,10680,10680,10680,0
|
|
20230913,181600,201305990,10680,10680,10680,10680,0
|
|
20230913,181500,201305990,10680,10680,10680,10680,0
|
|
20230913,181400,201305990,10680,10680,10680,10680,0
|
|
20230913,181300,201305990,10680,10680,10680,10680,0
|
|
20230913,181200,201305990,10680,10680,10680,10680,0
|
|
20230913,181100,201305990,10680,10680,10680,10680,0
|
|
20230913,181000,201305990,10680,10680,10680,10680,0
|
|
20230913,180900,201305990,10680,10680,10680,10680,0
|
|
20230913,180800,201305990,10680,10680,10680,10680,0
|
|
20230913,180700,201305990,10680,10680,10680,10680,0
|
|
20230913,180600,201305990,10680,10680,10680,10680,0
|
|
20230913,180500,201305990,10680,10680,10680,10680,0
|
|
20230913,180400,201305990,10680,10680,10680,10680,0
|
|
20230913,180300,201305990,10680,10680,10680,10680,0
|
|
20230913,180200,201305990,10680,10680,10680,10680,0
|
|
20230913,180100,201305990,10680,10680,10680,10680,0
|
|
20230913,180000,201305990,10680,10680,10680,10680,0
|
|
20230913,175900,201305990,10680,10680,10680,10680,0
|
|
20230913,175800,201305990,10680,10680,10680,10680,0
|
|
20230913,175700,201305990,10680,10680,10680,10680,0
|
|
20230913,175600,201305990,10680,10680,10680,10680,0
|
|
20230913,175500,201305990,10680,10680,10680,10680,0
|
|
20230913,175400,201305990,10680,10680,10680,10680,0
|
|
20230913,175300,201305990,10680,10680,10680,10680,0
|
|
20230913,175200,201305990,10680,10680,10680,10680,0
|
|
20230913,175100,201305990,10680,10680,10680,10680,0
|
|
20230913,175000,201305990,10680,10680,10680,10680,50
|
|
20230913,174900,201305990,10680,10680,10680,10680,0
|
|
20230913,174800,201305990,10680,10680,10680,10680,0
|
|
20230913,174700,201305990,10680,10680,10680,10680,0
|
|
20230913,174600,201305990,10680,10680,10680,10680,0
|
|
20230913,174500,201305990,10680,10680,10680,10680,0
|
|
20230913,174400,201305990,10680,10680,10680,10680,0
|
|
20230913,174300,201305990,10680,10680,10680,10680,0
|
|
20230913,174200,201305990,10680,10680,10680,10680,0
|
|
20230913,174100,201305990,10680,10680,10680,10680,0
|
|
20230913,174000,201305990,10680,10680,10680,10680,0
|
|
20230913,173900,201305990,10680,10680,10680,10680,0
|
|
20230913,173800,201305990,10680,10680,10680,10680,0
|
|
20230913,173700,201305990,10680,10680,10680,10680,0
|
|
20230913,173600,201305990,10680,10680,10680,10680,0
|
|
20230913,173500,201305990,10680,10680,10680,10680,0
|
|
20230913,173400,201305990,10680,10680,10680,10680,0
|
|
20230913,173300,201305990,10680,10680,10680,10680,0
|
|
20230913,173200,201305990,10680,10680,10680,10680,0
|
|
20230913,173100,201305990,10680,10680,10680,10680,0
|
|
20230913,173000,201305990,10680,10680,10680,10680,0
|
|
20230913,172900,201305990,10680,10680,10680,10680,0
|
|
20230913,172800,201305990,10680,10680,10680,10680,0
|
|
20230913,172700,201305990,10680,10680,10680,10680,0
|
|
20230913,172600,201305990,10680,10680,10680,10680,0
|
|
20230913,172500,201305990,10680,10680,10680,10680,0
|
|
20230913,172400,201305990,10680,10680,10680,10680,0
|
|
20230913,172300,201305990,10680,10680,10680,10680,0
|
|
20230913,172200,201305990,10680,10680,10680,10680,0
|
|
20230913,172100,201305990,10680,10680,10680,10680,0
|
|
20230913,172000,201305990,10680,10680,10680,10680,50
|
|
20230913,171900,201305990,10680,10680,10680,10680,0
|
|
20230913,171800,201305990,10680,10680,10680,10680,0
|
|
20230913,171700,201305990,10680,10680,10680,10680,0
|
|
20230913,171600,201305990,10680,10680,10680,10680,0
|
|
20230913,171500,201305990,10680,10680,10680,10680,0
|
|
20230913,171400,201305990,10680,10680,10680,10680,0
|
|
20230913,171300,201305990,10680,10680,10680,10680,0
|
|
20230913,171200,201305990,10680,10680,10680,10680,0
|
|
20230913,171100,201305990,10680,10680,10680,10680,0
|
|
20230913,171000,201305990,10680,10680,10680,10680,0
|
|
20230913,170900,201305990,10680,10680,10680,10680,0
|
|
20230913,170800,201305990,10680,10680,10680,10680,0
|
|
20230913,170700,201305990,10680,10680,10680,10680,0
|
|
20230913,170600,201305990,10680,10680,10680,10680,0
|
|
20230913,170500,201305990,10680,10680,10680,10680,0
|
|
20230913,170400,201305990,10680,10680,10680,10680,0
|
|
20230913,170300,201305990,10680,10680,10680,10680,0
|
|
20230913,170200,201305990,10680,10680,10680,10680,0
|
|
20230913,170100,201305990,10680,10680,10680,10680,0
|
|
20230913,170000,201305990,10680,10680,10680,10680,0
|
|
20230913,165900,201305990,10680,10680,10680,10680,0
|
|
20230913,165800,201305990,10680,10680,10680,10680,0
|
|
20230913,165700,201305990,10680,10680,10680,10680,0
|
|
20230913,165600,201305990,10680,10680,10680,10680,0
|
|
20230913,165500,201305990,10680,10680,10680,10680,0
|
|
20230913,165400,201305990,10680,10680,10680,10680,0
|
|
20230913,165300,201305990,10680,10680,10680,10680,0
|
|
20230913,165200,201305990,10680,10680,10680,10680,0
|
|
20230913,165100,201305990,10680,10680,10680,10680,0
|
|
20230913,165000,201305990,10680,10680,10680,10680,50
|
|
20230913,164900,201305990,10680,10680,10680,10680,0
|
|
20230913,164800,201305990,10680,10680,10680,10680,0
|
|
20230913,164700,201305990,10680,10680,10680,10680,0
|
|
20230913,164600,201305990,10680,10680,10680,10680,0
|
|
20230913,164500,201305990,10680,10680,10680,10680,0
|
|
20230913,164400,201305990,10680,10680,10680,10680,0
|
|
20230913,164300,201305990,10680,10680,10680,10680,0
|
|
20230913,164200,201305990,10680,10680,10680,10680,0
|
|
20230913,164100,201305990,10680,10680,10680,10680,0
|
|
20230913,164000,201305990,10680,10680,10680,10680,0
|
|
20230913,163900,201305990,10680,10680,10680,10680,0
|
|
20230913,163800,201305990,10680,10680,10680,10680,0
|
|
20230913,163700,201305990,10680,10680,10680,10680,0
|
|
20230913,163600,201305990,10680,10680,10680,10680,0
|
|
20230913,163500,201305990,10680,10680,10680,10680,0
|
|
20230913,163400,201305990,10680,10680,10680,10680,0
|
|
20230913,163300,201305990,10680,10680,10680,10680,0
|
|
20230913,163200,201305990,10680,10680,10680,10680,0
|
|
20230913,163100,201305990,10680,10680,10680,10680,0
|
|
20230913,163000,201305990,10680,10680,10680,10680,0
|
|
20230913,162900,201305990,10680,10680,10680,10680,0
|
|
20230913,162800,201305990,10680,10680,10680,10680,0
|
|
20230913,162700,201305990,10680,10680,10680,10680,0
|
|
20230913,162600,201305990,10680,10680,10680,10680,0
|
|
20230913,162500,201305990,10680,10680,10680,10680,0
|
|
20230913,162400,201305990,10680,10680,10680,10680,0
|
|
20230913,162300,201305990,10680,10680,10680,10680,0
|
|
20230913,162200,201305990,10680,10680,10680,10680,0
|
|
20230913,162100,201305990,10680,10680,10680,10680,0
|
|
20230913,162000,201305990,10680,10680,10680,10680,50
|
|
20230913,161900,201305990,10680,10680,10680,10680,0
|
|
20230913,161800,201305990,10680,10680,10680,10680,0
|
|
20230913,161700,201305990,10680,10680,10680,10680,0
|
|
20230913,161600,201305990,10680,10680,10680,10680,0
|
|
20230913,161500,201305990,10680,10680,10680,10680,0
|
|
20230913,161400,201305990,10680,10680,10680,10680,0
|
|
20230913,161300,201305990,10680,10680,10680,10680,0
|
|
20230913,161200,201305990,10680,10680,10680,10680,0
|
|
20230913,161100,201305990,10680,10680,10680,10680,0
|
|
20230913,161000,201305990,10680,10680,10680,10680,0
|
|
20230913,160900,201305990,10680,10680,10680,10680,0
|
|
20230913,160800,201305990,10680,10680,10680,10680,0
|
|
20230913,160700,201305990,10680,10680,10680,10680,0
|
|
20230913,160600,201305990,10680,10680,10680,10680,0
|
|
20230913,160500,201305990,10680,10680,10680,10680,0
|
|
20230913,160400,201305990,10680,10680,10680,10680,0
|
|
20230913,160300,201305990,10680,10680,10680,10680,0
|
|
20230913,160200,201305990,10680,10680,10680,10680,0
|
|
20230913,160100,201305990,10680,10680,10680,10680,0
|
|
20230913,160000,201305990,10680,10680,10680,10680,0
|
|
20230913,155900,201305990,10680,10680,10680,10680,0
|
|
20230913,155800,201305990,10680,10680,10680,10680,0
|
|
20230913,155700,201305990,10680,10680,10680,10680,0
|
|
20230913,155600,201305990,10680,10680,10680,10680,0
|
|
20230913,155500,201305990,10680,10680,10680,10680,0
|
|
20230913,155400,201305990,10680,10680,10680,10680,0
|
|
20230913,155300,201305990,10680,10680,10680,10680,0
|
|
20230913,155200,201305990,10680,10680,10680,10680,0
|
|
20230913,155100,201305990,10680,10680,10680,10680,0
|
|
20230913,155000,201305990,10680,10680,10680,10680,50
|
|
20230913,154900,201305990,10680,10680,10680,10680,0
|
|
20230913,154800,201305990,10680,10680,10680,10680,0
|
|
20230913,154700,201305990,10680,10680,10680,10680,0
|
|
20230913,154600,201305990,10680,10680,10680,10680,0
|
|
20230913,154500,201305990,10680,10680,10680,10680,0
|
|
20230913,154400,201305990,10680,10680,10680,10680,0
|
|
20230913,154300,201305990,10680,10680,10680,10680,0
|
|
20230913,154200,201305990,10680,10680,10680,10680,0
|
|
20230913,154100,201305990,10680,10680,10680,10680,0
|
|
20230913,154000,201305990,10680,10680,10680,10680,0
|
|
20230913,153900,201305990,10680,10680,10680,10680,0
|
|
20230913,153800,201305990,10680,10680,10680,10680,0
|
|
20230913,153700,201305990,10680,10680,10680,10680,0
|
|
20230913,153600,201305990,10680,10680,10680,10680,0
|
|
20230913,153500,201305990,10680,10680,10680,10680,0
|
|
20230913,153400,201305990,10680,10680,10680,10680,0
|
|
20230913,153300,201305990,10680,10680,10680,10680,0
|
|
20230913,153200,201305990,10680,10680,10680,10680,0
|
|
20230913,153100,201305990,10680,10680,10680,10680,0
|
|
20230913,153000,201305990,10680,10680,10680,10680,50
|
|
20230913,152900,200771990,10800,10800,10800,10800,0
|
|
20230913,152800,200771990,10800,10800,10800,10800,0
|
|
20230913,152700,200771990,10800,10800,10800,10800,0
|
|
20230913,152600,200771990,10800,10800,10800,10800,0
|
|
20230913,152500,200771990,10800,10800,10800,10800,0
|
|
20230913,152400,200771990,10800,10800,10800,10800,0
|
|
20230913,152300,200771990,10800,10800,10800,10800,0
|
|
20230913,152200,200771990,10800,10800,10800,10800,0
|
|
20230913,152100,200771990,10800,10800,10800,10800,0
|
|
20230913,152000,200771990,10800,10800,10800,10800,0
|
|
20230913,151900,200771990,10800,10800,10800,10800,0
|
|
20230913,151800,200771990,10800,10800,10800,10800,1
|
|
20230913,151700,200761190,10710,10720,10720,10710,150
|
|
20230913,151600,199154250,10790,10790,10790,10790,0
|
|
20230913,151500,199154250,10790,10740,10790,10740,4000
|
|
20230913,151400,156004660,10750,10750,10750,10750,0
|
|
20230913,151300,156004660,10750,10750,10750,10750,0
|
|
20230913,151200,156004660,10750,10750,10750,10750,0
|
|
20230913,151100,156004660,10750,10750,10750,10750,0
|
|
20230913,151000,156004660,10750,10750,10750,10750,0
|
|
20230913,150900,156004660,10750,10720,10750,10700,136
|
|
20230913,150800,154548000,10750,10750,10750,10750,0
|
|
20230913,150700,154548000,10750,10750,10750,10750,0
|
|
20230913,150600,154548000,10750,10750,10750,10750,0
|
|
20230913,150500,154548000,10750,10750,10750,10750,0
|
|
20230913,150400,154548000,10750,10750,10750,10750,18
|
|
20230913,150300,154354500,10750,10750,10750,10750,0
|
|
20230913,150200,154354500,10750,10750,10750,10750,0
|
|
20230913,150100,154354500,10750,10750,10750,10750,0
|
|
20230913,150000,154354500,10750,10750,10750,10750,0
|
|
20230913,145900,154354500,10750,10750,10750,10750,0
|
|
20230913,145800,154354500,10750,10750,10750,10750,10
|
|
20230913,145700,154247000,10750,10750,10750,10750,0
|
|
20230913,145600,154247000,10750,10750,10750,10750,0
|
|
20230913,145500,154247000,10750,10750,10750,10750,5
|
|
20230913,145400,154193250,10750,10750,10750,10750,65
|
|
20230913,145300,153494500,10750,10750,10750,10750,0
|
|
20230913,145200,153494500,10750,10750,10750,10750,0
|
|
20230913,145100,153494500,10750,10750,10750,10750,56
|
|
20230913,145000,152892500,10720,10720,10720,10720,0
|
|
20230913,144900,152892500,10720,10720,10720,10720,0
|
|
20230913,144800,152892500,10720,10720,10720,10720,1
|
|
20230913,144700,152881780,10750,10750,10750,10750,6
|
|
20230913,144600,152817280,10730,10730,10730,10730,0
|
|
20230913,144500,152817280,10730,10730,10730,10730,19
|
|
20230913,144400,152613410,10750,10750,10750,10750,0
|
|
20230913,144300,152613410,10750,10750,10750,10750,0
|
|
20230913,144200,152613410,10750,10750,10750,10750,53
|
|
20230913,144100,152043660,10750,10750,10750,10750,0
|
|
20230913,144000,152043660,10750,10750,10750,10750,0
|
|
20230913,143900,152043660,10750,10750,10750,10750,0
|
|
20230913,143800,152043660,10750,10750,10750,10750,0
|
|
20230913,143700,152043660,10750,10750,10750,10750,300
|
|
20230913,143600,148818660,10750,10750,10750,10750,0
|
|
20230913,143500,148818660,10750,10750,10750,10750,0
|
|
20230913,143400,148818660,10750,10750,10750,10750,0
|
|
20230913,143300,148818660,10750,10750,10750,10750,0
|
|
20230913,143200,148818660,10750,10750,10750,10750,0
|
|
20230913,143100,148818660,10750,10750,10750,10750,0
|
|
20230913,143000,148818660,10750,10750,10750,10750,0
|
|
20230913,142900,148818660,10750,10750,10750,10750,0
|
|
20230913,142800,148818660,10750,10750,10750,10750,0
|
|
20230913,142700,148818660,10750,10750,10750,10750,0
|
|
20230913,142600,148818660,10750,10750,10750,10750,0
|
|
20230913,142500,148818660,10750,10750,10750,10750,0
|
|
20230913,142400,148818660,10750,10750,10750,10750,0
|
|
20230913,142300,148818660,10750,10750,10750,10750,0
|
|
20230913,142200,148818660,10750,10750,10750,10750,0
|
|
20230913,142100,148818660,10750,10750,10750,10750,0
|
|
20230913,142000,148818660,10750,10750,10750,10750,0
|
|
20230913,141900,148818660,10750,10750,10750,10750,0
|
|
20230913,141800,148818660,10750,10750,10750,10750,0
|
|
20230913,141700,148818660,10750,10750,10750,10750,0
|
|
20230913,141600,148818660,10750,10750,10750,10750,0
|
|
20230913,141500,148818660,10750,10750,10750,10750,0
|
|
20230913,141400,148818660,10750,10750,10750,10750,93
|
|
20230913,141300,147818910,10750,10750,10750,10750,0
|
|
20230913,141200,147818910,10750,10750,10750,10750,0
|
|
20230913,141100,147818910,10750,10750,10750,10750,0
|
|
20230913,141000,147818910,10750,10750,10750,10750,0
|
|
20230913,140900,147818910,10750,10750,10750,10750,0
|
|
20230913,140800,147818910,10750,10750,10750,10750,1
|
|
20230913,140700,147808160,10750,10750,10750,10750,0
|
|
20230913,140600,147808160,10750,10750,10750,10750,0
|
|
20230913,140500,147808160,10750,10750,10750,10750,0
|
|
20230913,140400,147808160,10750,10750,10750,10750,0
|
|
20230913,140300,147808160,10750,10750,10750,10750,0
|
|
20230913,140200,147808160,10750,10750,10750,10750,0
|
|
20230913,140100,147808160,10750,10750,10750,10750,0
|
|
20230913,140000,147808160,10750,10750,10750,10750,0
|
|
20230913,135900,147808160,10750,10750,10750,10750,0
|
|
20230913,135800,147808160,10750,10750,10750,10750,0
|
|
20230913,135700,147808160,10750,10750,10750,10750,0
|
|
20230913,135600,147808160,10750,10750,10750,10750,0
|
|
20230913,135500,147808160,10750,10750,10750,10750,0
|
|
20230913,135400,147808160,10750,10750,10750,10750,0
|
|
20230913,135300,147808160,10750,10750,10750,10750,0
|
|
20230913,135200,147808160,10750,10750,10750,10750,0
|
|
20230913,135100,147808160,10750,10750,10750,10750,0
|
|
20230913,135000,147808160,10750,10750,10750,10750,0
|
|
20230913,134900,147808160,10750,10750,10750,10750,0
|
|
20230913,134800,147808160,10750,10750,10750,10750,0
|
|
20230913,134700,147808160,10750,10750,10750,10750,0
|
|
20230913,134600,147808160,10750,10750,10750,10750,1
|
|
20230913,134500,147797410,10750,10750,10750,10750,0
|
|
20230913,134400,147797410,10750,10750,10750,10750,0
|
|
20230913,134300,147797410,10750,10750,10750,10750,0
|
|
20230913,134200,147797410,10750,10750,10750,10750,0
|
|
20230913,134100,147797410,10750,10750,10750,10750,0
|
|
20230913,134000,147797410,10750,10750,10750,10750,0
|
|
20230913,133900,147797410,10750,10750,10750,10750,0
|
|
20230913,133800,147797410,10750,10750,10750,10750,0
|
|
20230913,133700,147797410,10750,10750,10750,10750,0
|
|
20230913,133600,147797410,10750,10750,10750,10750,0
|
|
20230913,133500,147797410,10750,10750,10750,10750,0
|
|
20230913,133400,147797410,10750,10750,10750,10750,0
|
|
20230913,133300,147797410,10750,10750,10750,10750,0
|
|
20230913,133200,147797410,10750,10750,10750,10750,0
|
|
20230913,133100,147797410,10750,10750,10750,10750,0
|
|
20230913,133000,147797410,10750,10750,10750,10750,0
|
|
20230913,132900,147797410,10750,10750,10750,10750,0
|
|
20230913,132800,147797410,10750,10750,10750,10750,0
|
|
20230913,132700,147797410,10750,10750,10750,10750,0
|
|
20230913,132600,147797410,10750,10750,10750,10750,0
|
|
20230913,132500,147797410,10750,10750,10750,10750,0
|
|
20230913,132400,147797410,10750,10750,10750,10750,0
|
|
20230913,132300,147797410,10750,10750,10750,10750,0
|
|
20230913,132200,147797410,10750,10750,10750,10750,1
|
|
20230913,132100,147786660,10750,10750,10750,10750,0
|
|
20230913,132000,147786660,10750,10720,10750,10720,20
|
|
20230913,131900,147571960,10720,10720,10720,10720,0
|
|
20230913,131800,147571960,10720,10720,10720,10720,0
|
|
20230913,131700,147571960,10720,10720,10720,10720,0
|
|
20230913,131600,147571960,10720,10720,10720,10720,0
|
|
20230913,131500,147571960,10720,10720,10720,10720,0
|
|
20230913,131400,147571960,10720,10720,10720,10720,4
|
|
20230913,131300,147529080,10750,10750,10750,10750,0
|
|
20230913,131200,147529080,10750,10750,10750,10750,0
|
|
20230913,131100,147529080,10750,10750,10750,10750,0
|
|
20230913,131000,147529080,10750,10750,10750,10750,0
|
|
20230913,130900,147529080,10750,10750,10750,10750,0
|
|
20230913,130800,147529080,10750,10750,10750,10750,0
|
|
20230913,130700,147529080,10750,10750,10750,10750,0
|
|
20230913,130600,147529080,10750,10750,10750,10750,1
|
|
20230913,130500,147518330,10710,10710,10710,10710,0
|
|
20230913,130400,147518330,10710,10710,10710,10710,0
|
|
20230913,130300,147518330,10710,10710,10710,10710,0
|
|
20230913,130200,147518330,10710,10710,10710,10710,0
|
|
20230913,130100,147518330,10710,10710,10710,10710,0
|
|
20230913,130000,147518330,10710,10710,10710,10710,0
|
|
20230913,125900,147518330,10710,10710,10710,10710,0
|
|
20230913,125800,147518330,10710,10710,10710,10710,0
|
|
20230913,125700,147518330,10710,10710,10710,10710,0
|
|
20230913,125600,147518330,10710,10710,10710,10710,0
|
|
20230913,125500,147518330,10710,10710,10710,10710,0
|
|
20230913,125400,147518330,10710,10710,10710,10710,0
|
|
20230913,125300,147518330,10710,10710,10710,10710,0
|
|
20230913,125200,147518330,10710,10710,10710,10710,0
|
|
20230913,125100,147518330,10710,10710,10710,10710,0
|
|
20230913,125000,147518330,10710,10710,10710,10710,0
|
|
20230913,124900,147518330,10710,10710,10710,10710,0
|
|
20230913,124800,147518330,10710,10710,10710,10710,0
|
|
20230913,124700,147518330,10710,10710,10710,10710,0
|
|
20230913,124600,147518330,10710,10710,10710,10710,1
|
|
20230913,124500,147507620,10750,10750,10750,10750,1
|
|
20230913,124400,147496870,10740,10740,10740,10740,0
|
|
20230913,124300,147496870,10740,10740,10740,10740,0
|
|
20230913,124200,147496870,10740,10740,10740,10740,0
|
|
20230913,124100,147496870,10740,10740,10740,10740,2306
|
|
20230913,124000,122730430,10740,10740,10740,10740,0
|
|
20230913,123900,122730430,10740,10740,10740,10740,0
|
|
20230913,123800,122730430,10740,10740,10740,10740,0
|
|
20230913,123700,122730430,10740,10740,10740,10740,0
|
|
20230913,123600,122730430,10740,10740,10740,10740,0
|
|
20230913,123500,122730430,10740,10740,10740,10740,0
|
|
20230913,123400,122730430,10740,10740,10740,10740,0
|
|
20230913,123300,122730430,10740,10740,10740,10740,0
|
|
20230913,123200,122730430,10740,10740,10740,10740,0
|
|
20230913,123100,122730430,10740,10740,10740,10740,0
|
|
20230913,123000,122730430,10740,10730,10740,10710,3524
|
|
20230913,122900,84918460,10740,10740,10740,10740,0
|
|
20230913,122800,84918460,10740,10740,10740,10740,0
|
|
20230913,122700,84918460,10740,10740,10740,10740,0
|
|
20230913,122600,84918460,10740,10740,10740,10740,0
|
|
20230913,122500,84918460,10740,10740,10740,10740,0
|
|
20230913,122400,84918460,10740,10740,10740,10740,0
|
|
20230913,122300,84918460,10740,10740,10740,10740,0
|
|
20230913,122200,84918460,10740,10740,10740,10740,0
|
|
20230913,122100,84918460,10740,10740,10740,10740,0
|
|
20230913,122000,84918460,10740,10740,10740,10740,12
|
|
20230913,121900,84789580,10740,10740,10740,10740,0
|
|
20230913,121800,84789580,10740,10740,10740,10740,2
|
|
20230913,121700,84768100,10730,10730,10730,10730,0
|
|
20230913,121600,84768100,10730,10730,10730,10730,0
|
|
20230913,121500,84768100,10730,10730,10730,10730,38
|
|
20230913,121400,84360360,10730,10730,10730,10730,0
|
|
20230913,121300,84360360,10730,10730,10730,10730,0
|
|
20230913,121200,84360360,10730,10730,10730,10730,0
|
|
20230913,121100,84360360,10730,10730,10730,10700,54
|
|
20230913,121000,83782350,10730,10730,10730,10730,0
|
|
20230913,120900,83782350,10730,10730,10730,10730,0
|
|
20230913,120800,83782350,10730,10730,10730,10730,0
|
|
20230913,120700,83782350,10730,10730,10730,10730,0
|
|
20230913,120600,83782350,10730,10730,10730,10730,0
|
|
20230913,120500,83782350,10730,10730,10730,10730,0
|
|
20230913,120400,83782350,10730,10730,10730,10730,0
|
|
20230913,120300,83782350,10730,10730,10730,10730,0
|
|
20230913,120200,83782350,10730,10730,10730,10730,0
|
|
20230913,120100,83782350,10730,10730,10730,10730,0
|
|
20230913,120000,83782350,10730,10730,10730,10730,0
|
|
20230913,115900,83782350,10730,10730,10730,10730,0
|
|
20230913,115800,83782350,10730,10730,10730,10730,1
|
|
20230913,115700,83771620,10740,10740,10740,10740,0
|
|
20230913,115600,83771620,10740,10740,10740,10740,0
|
|
20230913,115500,83771620,10740,10740,10740,10740,0
|
|
20230913,115400,83771620,10740,10740,10740,10740,0
|
|
20230913,115300,83771620,10740,10740,10740,10740,0
|
|
20230913,115200,83771620,10740,10740,10740,10740,0
|
|
20230913,115100,83771620,10740,10740,10740,10740,0
|
|
20230913,115000,83771620,10740,10730,10740,10730,19
|
|
20230913,114900,83567740,10730,10730,10730,10730,0
|
|
20230913,114800,83567740,10730,10730,10730,10730,0
|
|
20230913,114700,83567740,10730,10730,10730,10730,0
|
|
20230913,114600,83567740,10730,10730,10730,10730,0
|
|
20230913,114500,83567740,10730,10730,10730,10730,0
|
|
20230913,114400,83567740,10730,10730,10730,10730,0
|
|
20230913,114300,83567740,10730,10730,10730,10730,0
|
|
20230913,114200,83567740,10730,10730,10730,10730,0
|
|
20230913,114100,83567740,10730,10730,10730,10730,0
|
|
20230913,114000,83567740,10730,10730,10730,10730,0
|
|
20230913,113900,83567740,10730,10730,10730,10730,0
|
|
20230913,113800,83567740,10730,10730,10730,10730,0
|
|
20230913,113700,83567740,10730,10730,10730,10730,0
|
|
20230913,113600,83567740,10730,10730,10730,10730,0
|
|
20230913,113500,83567740,10730,10730,10730,10730,0
|
|
20230913,113400,83567740,10730,10730,10730,10730,0
|
|
20230913,113300,83567740,10730,10730,10730,10730,0
|
|
20230913,113200,83567740,10730,10730,10730,10730,0
|
|
20230913,113100,83567740,10730,10730,10730,10730,0
|
|
20230913,113000,83567740,10730,10700,10730,10610,224
|
|
20230913,112900,81183490,10730,10730,10730,10730,0
|
|
20230913,112800,81183490,10730,10730,10730,10730,0
|
|
20230913,112700,81183490,10730,10730,10730,10730,0
|
|
20230913,112600,81183490,10730,10730,10730,10730,0
|
|
20230913,112500,81183490,10730,10730,10730,10730,0
|
|
20230913,112400,81183490,10730,10730,10730,10730,0
|
|
20230913,112300,81183490,10730,10730,10730,10730,0
|
|
20230913,112200,81183490,10730,10730,10730,10730,0
|
|
20230913,112100,81183490,10730,10730,10730,10730,0
|
|
20230913,112000,81183490,10730,10730,10730,10730,0
|
|
20230913,111900,81183490,10730,10730,10730,10730,0
|
|
20230913,111800,81183490,10730,10730,10730,10730,0
|
|
20230913,111700,81183490,10730,10730,10730,10730,0
|
|
20230913,111600,81183490,10730,10730,10730,10730,0
|
|
20230913,111500,81183490,10730,10730,10730,10730,0
|
|
20230913,111400,81183490,10730,10730,10730,10730,0
|
|
20230913,111300,81183490,10730,10730,10730,10730,0
|
|
20230913,111200,81183490,10730,10730,10730,10730,0
|
|
20230913,111100,81183490,10730,10730,10730,10730,0
|
|
20230913,111000,81183490,10730,10730,10730,10730,0
|
|
20230913,110900,81183490,10730,10730,10730,10730,0
|
|
20230913,110800,81183490,10730,10730,10730,10730,0
|
|
20230913,110700,81183490,10730,10730,10730,10730,0
|
|
20230913,110600,81183490,10730,10730,10730,10730,0
|
|
20230913,110500,81183490,10730,10730,10730,10730,0
|
|
20230913,110400,81183490,10730,10730,10730,10730,0
|
|
20230913,110300,81183490,10730,10730,10730,10730,0
|
|
20230913,110200,81183490,10730,10730,10730,10730,0
|
|
20230913,110100,81183490,10730,10730,10730,10730,0
|
|
20230913,110000,81183490,10730,10730,10730,10730,0
|
|
20230913,105900,81183490,10730,10730,10730,10730,0
|
|
20230913,105800,81183490,10730,10670,10730,10660,3
|
|
20230913,105700,81151430,10740,10740,10740,10740,0
|
|
20230913,105600,81151430,10740,10740,10740,10740,0
|
|
20230913,105500,81151430,10740,10740,10740,10740,0
|
|
20230913,105400,81151430,10740,10730,10740,10730,50
|
|
20230913,105300,80614890,10740,10740,10740,10740,0
|
|
20230913,105200,80614890,10740,10740,10740,10740,0
|
|
20230913,105100,80614890,10740,10740,10740,10740,0
|
|
20230913,105000,80614890,10740,10740,10740,10740,0
|
|
20230913,104900,80614890,10740,10740,10740,10740,0
|
|
20230913,104800,80614890,10740,10740,10740,10740,0
|
|
20230913,104700,80614890,10740,10740,10740,10740,0
|
|
20230913,104600,80614890,10740,10740,10740,10740,0
|
|
20230913,104500,80614890,10740,10740,10740,10740,0
|
|
20230913,104400,80614890,10740,10730,10740,10730,200
|
|
20230913,104300,78468440,10730,10730,10730,10730,1
|
|
20230913,104200,78457710,10650,10650,10650,10650,0
|
|
20230913,104100,78457710,10650,10650,10650,10650,1
|
|
20230913,104000,78447060,10730,10730,10730,10730,0
|
|
20230913,103900,78447060,10730,10730,10730,10730,0
|
|
20230913,103800,78447060,10730,10730,10730,10730,1
|
|
20230913,103700,78436330,10730,10730,10730,10730,0
|
|
20230913,103600,78436330,10730,10730,10730,10730,0
|
|
20230913,103500,78436330,10730,10730,10730,10730,0
|
|
20230913,103400,78436330,10730,10690,10730,10690,10
|
|
20230913,103300,78329180,10720,10720,10720,10720,0
|
|
20230913,103200,78329180,10720,10720,10720,10720,0
|
|
20230913,103100,78329180,10720,10720,10720,10720,0
|
|
20230913,103000,78329180,10720,10710,10720,10710,188
|
|
20230913,102900,76315240,10710,10710,10710,10710,0
|
|
20230913,102800,76315240,10710,10710,10710,10710,0
|
|
20230913,102700,76315240,10710,10710,10710,10710,2
|
|
20230913,102600,76293820,10650,10650,10730,10650,3620
|
|
20230913,102500,37490840,10650,10650,10650,10650,0
|
|
20230913,102400,37490840,10650,10680,10680,10650,292
|
|
20230913,102300,34376760,10740,10740,10740,10740,0
|
|
20230913,102200,34376760,10740,10740,10740,10740,0
|
|
20230913,102100,34376760,10740,10740,10740,10690,114
|
|
20230913,102000,33158000,10700,10710,10710,10700,102
|
|
20230913,101900,32066590,10760,10760,10760,10760,0
|
|
20230913,101800,32066590,10760,10760,10760,10760,0
|
|
20230913,101700,32066590,10760,10710,10760,10710,87
|
|
20230913,101600,31134770,10770,10770,10770,10770,10
|
|
20230913,101500,31027070,10770,10770,10770,10770,0
|
|
20230913,101400,31027070,10770,10770,10770,10770,0
|
|
20230913,101300,31027070,10770,10770,10770,10770,1
|
|
20230913,101200,31016300,10710,10710,10710,10710,0
|
|
20230913,101100,31016300,10710,10710,10710,10710,0
|
|
20230913,101000,31016300,10710,10710,10710,10710,0
|
|
20230913,100900,31016300,10710,10710,10710,10710,0
|
|
20230913,100800,31016300,10710,10730,10730,10710,500
|
|
20230913,100700,25659960,10750,10780,10780,10750,6
|
|
20230913,100600,25595340,10730,10730,10730,10730,50
|
|
20230913,100500,25058840,10730,10730,10730,10730,0
|
|
20230913,100400,25058840,10730,10730,10730,10730,0
|
|
20230913,100300,25058840,10730,10730,10730,10730,250
|
|
20230913,100200,22376340,10740,10740,10740,10740,4
|
|
20230913,100100,22333380,10800,10800,10800,10800,0
|
|
20230913,100000,22333380,10800,10800,10800,10800,0
|
|
20230913,095900,22333380,10800,10800,10800,10800,0
|
|
20230913,095800,22333380,10800,10800,10800,10800,0
|
|
20230913,095700,22333380,10800,10800,10800,10800,0
|
|
20230913,095600,22333380,10800,10800,10800,10800,0
|
|
20230913,095500,22333380,10800,10800,10800,10800,0
|
|
20230913,095400,22333380,10800,10800,10800,10800,0
|
|
20230913,095300,22333380,10800,10740,10800,10740,400
|
|
20230913,095200,18015080,10730,10730,10730,10730,0
|
|
20230913,095100,18015080,10730,10730,10730,10730,0
|
|
20230913,095000,18015080,10730,10730,10730,10730,0
|
|
20230913,094900,18015080,10730,10730,10730,10730,0
|
|
20230913,094800,18015080,10730,10730,10730,10730,70
|
|
20230913,094700,17263980,10800,10800,10800,10800,0
|
|
20230913,094600,17263980,10800,10800,10800,10800,0
|
|
20230913,094500,17263980,10800,10800,10800,10800,0
|
|
20230913,094400,17263980,10800,10800,10800,10800,21
|
|
20230913,094300,17037180,10800,10800,10800,10800,0
|
|
20230913,094200,17037180,10800,10800,10800,10800,0
|
|
20230913,094100,17037180,10800,10800,10800,10800,0
|
|
20230913,094000,17037180,10800,10800,10800,10800,0
|
|
20230913,093900,17037180,10800,10800,10800,10800,1
|
|
20230913,093800,17026380,10810,10810,10810,10810,0
|
|
20230913,093700,17026380,10810,10810,10810,10810,0
|
|
20230913,093600,17026380,10810,10810,10810,10810,0
|
|
20230913,093500,17026380,10810,10820,10820,10810,200
|
|
20230913,093400,14864270,10950,10950,10950,10950,2
|
|
20230913,093300,14842370,10860,10860,10860,10860,31
|
|
20230913,093200,14505710,10860,10870,11070,10860,109
|
|
20230913,093100,13311670,10920,10830,10920,10820,810
|
|
20230913,093000,4470740,10920,10770,10920,10770,200
|
|
20230913,092900,2295640,10770,10770,10770,10770,0
|
|
20230913,092800,2295640,10770,10770,10770,10770,10
|
|
20230913,092700,2187940,10780,10780,10780,10780,0
|
|
20230913,092600,2187940,10780,10780,10780,10780,0
|
|
20230913,092500,2187940,10780,10750,10780,10750,36
|
|
20230913,092400,1800870,10720,10720,10720,10720,0
|
|
20230913,092300,1800870,10720,10720,10720,10720,10
|
|
20230913,092200,1693670,10750,10750,10750,10750,0
|
|
20230913,092100,1693670,10750,10750,10750,10750,0
|
|
20230913,092000,1693670,10750,10750,10750,10750,0
|
|
20230913,091900,1693670,10750,10750,10750,10750,0
|
|
20230913,091800,1693670,10750,10750,10750,10750,0
|
|
20230913,091700,1693670,10750,10750,10750,10750,4
|
|
20230913,091600,1650670,10750,10750,10750,10750,0
|
|
20230913,091500,1650670,10750,10750,10750,10750,0
|
|
20230913,091400,1650670,10750,10750,10750,10750,0
|
|
20230913,091300,1650670,10750,10750,10750,10750,15
|
|
20230913,091200,1489420,10770,10770,10770,10770,0
|
|
20230913,091100,1489420,10770,10770,10770,10770,0
|
|
20230913,091000,1489420,10770,10770,10770,10770,0
|
|
20230913,090900,1489420,10770,10770,10770,10770,0
|
|
20230913,090800,1489420,10770,10770,10770,10770,1
|
|
20230913,090700,1478650,10710,10710,10710,10710,0
|
|
20230913,090600,1478650,10710,10710,10710,10710,85
|
|
20230913,090500,568300,10710,10710,10710,10710,0
|
|
20230913,090400,568300,10710,10710,10710,10710,0
|
|
20230913,090300,568300,10710,10710,10710,10710,10
|
|
20230913,090200,461200,10710,10780,10780,10710,31
|
|
20230913,090100,129120,10770,10770,10770,10770,9
|
|
20230913,090000,32190,10770,10710,10770,10710,3
|