681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201800,177878680,10810,10810,10810,10810,300
|
|
20230919,201700,177878680,10810,10810,10810,10810,0
|
|
20230919,201600,177878680,10810,10810,10810,10810,0
|
|
20230919,201500,177878680,10810,10810,10810,10810,0
|
|
20230919,201400,177878680,10810,10810,10810,10810,0
|
|
20230919,201300,177878680,10810,10810,10810,10810,0
|
|
20230919,201200,177878680,10810,10810,10810,10810,0
|
|
20230919,201100,177878680,10810,10810,10810,10810,0
|
|
20230919,201000,177878680,10810,10810,10810,10810,0
|
|
20230919,200900,177878680,10810,10810,10810,10810,0
|
|
20230919,200800,177878680,10810,10810,10810,10810,0
|
|
20230919,200700,177878680,10810,10810,10810,10810,0
|
|
20230919,200600,177878680,10810,10810,10810,10810,0
|
|
20230919,200500,177878680,10810,10810,10810,10810,0
|
|
20230919,200400,177878680,10810,10810,10810,10810,0
|
|
20230919,200300,177878680,10810,10810,10810,10810,0
|
|
20230919,200200,177878680,10810,10810,10810,10810,0
|
|
20230919,200100,177878680,10810,10810,10810,10810,0
|
|
20230919,200000,177878680,10810,10810,10810,10810,0
|
|
20230919,195900,177878680,10810,10810,10810,10810,0
|
|
20230919,195800,177878680,10810,10810,10810,10810,0
|
|
20230919,195700,177878680,10810,10810,10810,10810,0
|
|
20230919,195600,177878680,10810,10810,10810,10810,0
|
|
20230919,195500,177878680,10810,10810,10810,10810,0
|
|
20230919,195400,177878680,10810,10810,10810,10810,0
|
|
20230919,195300,177878680,10810,10810,10810,10810,0
|
|
20230919,195200,177878680,10810,10810,10810,10810,0
|
|
20230919,195100,177878680,10810,10810,10810,10810,0
|
|
20230919,195000,177878680,10810,10810,10810,10810,0
|
|
20230919,194900,177878680,10810,10810,10810,10810,0
|
|
20230919,194800,177878680,10810,10810,10810,10810,300
|
|
20230919,194700,177878680,10810,10810,10810,10810,0
|
|
20230919,194600,177878680,10810,10810,10810,10810,0
|
|
20230919,194500,177878680,10810,10810,10810,10810,0
|
|
20230919,194400,177878680,10810,10810,10810,10810,0
|
|
20230919,194300,177878680,10810,10810,10810,10810,0
|
|
20230919,194200,177878680,10810,10810,10810,10810,0
|
|
20230919,194100,177878680,10810,10810,10810,10810,0
|
|
20230919,194000,177878680,10810,10810,10810,10810,0
|
|
20230919,193900,177878680,10810,10810,10810,10810,0
|
|
20230919,193800,177878680,10810,10810,10810,10810,0
|
|
20230919,193700,177878680,10810,10810,10810,10810,0
|
|
20230919,193600,177878680,10810,10810,10810,10810,0
|
|
20230919,193500,177878680,10810,10810,10810,10810,0
|
|
20230919,193400,177878680,10810,10810,10810,10810,0
|
|
20230919,193300,177878680,10810,10810,10810,10810,0
|
|
20230919,193200,177878680,10810,10810,10810,10810,0
|
|
20230919,193100,177878680,10810,10810,10810,10810,0
|
|
20230919,193000,177878680,10810,10810,10810,10810,0
|
|
20230919,192900,177878680,10810,10810,10810,10810,0
|
|
20230919,192800,177878680,10810,10810,10810,10810,0
|
|
20230919,192700,177878680,10810,10810,10810,10810,0
|
|
20230919,192600,177878680,10810,10810,10810,10810,0
|
|
20230919,192500,177878680,10810,10810,10810,10810,0
|
|
20230919,192400,177878680,10810,10810,10810,10810,0
|
|
20230919,192300,177878680,10810,10810,10810,10810,0
|
|
20230919,192200,177878680,10810,10810,10810,10810,0
|
|
20230919,192100,177878680,10810,10810,10810,10810,0
|
|
20230919,192000,177878680,10810,10810,10810,10810,0
|
|
20230919,191900,177878680,10810,10810,10810,10810,0
|
|
20230919,191800,177878680,10810,10810,10810,10810,300
|
|
20230919,191700,177878680,10810,10810,10810,10810,0
|
|
20230919,191600,177878680,10810,10810,10810,10810,0
|
|
20230919,191500,177878680,10810,10810,10810,10810,0
|
|
20230919,191400,177878680,10810,10810,10810,10810,0
|
|
20230919,191300,177878680,10810,10810,10810,10810,0
|
|
20230919,191200,177878680,10810,10810,10810,10810,0
|
|
20230919,191100,177878680,10810,10810,10810,10810,0
|
|
20230919,191000,177878680,10810,10810,10810,10810,0
|
|
20230919,190900,177878680,10810,10810,10810,10810,0
|
|
20230919,190800,177878680,10810,10810,10810,10810,0
|
|
20230919,190700,177878680,10810,10810,10810,10810,0
|
|
20230919,190600,177878680,10810,10810,10810,10810,0
|
|
20230919,190500,177878680,10810,10810,10810,10810,0
|
|
20230919,190400,177878680,10810,10810,10810,10810,0
|
|
20230919,190300,177878680,10810,10810,10810,10810,0
|
|
20230919,190200,177878680,10810,10810,10810,10810,0
|
|
20230919,190100,177878680,10810,10810,10810,10810,0
|
|
20230919,190000,177878680,10810,10810,10810,10810,0
|
|
20230919,185900,177878680,10810,10810,10810,10810,0
|
|
20230919,185800,177878680,10810,10810,10810,10810,0
|
|
20230919,185700,177878680,10810,10810,10810,10810,0
|
|
20230919,185600,177878680,10810,10810,10810,10810,0
|
|
20230919,185500,177878680,10810,10810,10810,10810,0
|
|
20230919,185400,177878680,10810,10810,10810,10810,0
|
|
20230919,185300,177878680,10810,10810,10810,10810,0
|
|
20230919,185200,177878680,10810,10810,10810,10810,0
|
|
20230919,185100,177878680,10810,10810,10810,10810,0
|
|
20230919,185000,177878680,10810,10810,10810,10810,0
|
|
20230919,184900,177878680,10810,10810,10810,10810,0
|
|
20230919,184800,177878680,10810,10810,10810,10810,300
|
|
20230919,184700,177878680,10810,10810,10810,10810,0
|
|
20230919,184600,177878680,10810,10810,10810,10810,0
|
|
20230919,184500,177878680,10810,10810,10810,10810,0
|
|
20230919,184400,177878680,10810,10810,10810,10810,0
|
|
20230919,184300,177878680,10810,10810,10810,10810,0
|
|
20230919,184200,177878680,10810,10810,10810,10810,0
|
|
20230919,184100,177878680,10810,10810,10810,10810,0
|
|
20230919,184000,177878680,10810,10810,10810,10810,0
|
|
20230919,183900,177878680,10810,10810,10810,10810,0
|
|
20230919,183800,177878680,10810,10810,10810,10810,0
|
|
20230919,183700,177878680,10810,10810,10810,10810,0
|
|
20230919,183600,177878680,10810,10810,10810,10810,0
|
|
20230919,183500,177878680,10810,10810,10810,10810,0
|
|
20230919,183400,177878680,10810,10810,10810,10810,0
|
|
20230919,183300,177878680,10810,10810,10810,10810,0
|
|
20230919,183200,177878680,10810,10810,10810,10810,0
|
|
20230919,183100,177878680,10810,10810,10810,10810,0
|
|
20230919,183000,177878680,10810,10810,10810,10810,0
|
|
20230919,182900,177878680,10810,10810,10810,10810,0
|
|
20230919,182800,177878680,10810,10810,10810,10810,0
|
|
20230919,182700,177878680,10810,10810,10810,10810,0
|
|
20230919,182600,177878680,10810,10810,10810,10810,0
|
|
20230919,182500,177878680,10810,10810,10810,10810,0
|
|
20230919,182400,177878680,10810,10810,10810,10810,0
|
|
20230919,182300,177878680,10810,10810,10810,10810,0
|
|
20230919,182200,177878680,10810,10810,10810,10810,0
|
|
20230919,182100,177878680,10810,10810,10810,10810,0
|
|
20230919,182000,177878680,10810,10810,10810,10810,0
|
|
20230919,181900,177878680,10810,10810,10810,10810,0
|
|
20230919,181800,177878680,10810,10810,10810,10810,300
|
|
20230919,181700,177878680,10810,10810,10810,10810,0
|
|
20230919,181600,177878680,10810,10810,10810,10810,0
|
|
20230919,181500,177878680,10810,10810,10810,10810,0
|
|
20230919,181400,177878680,10810,10810,10810,10810,0
|
|
20230919,181300,177878680,10810,10810,10810,10810,0
|
|
20230919,181200,177878680,10810,10810,10810,10810,0
|
|
20230919,181100,177878680,10810,10810,10810,10810,0
|
|
20230919,181000,177878680,10810,10810,10810,10810,0
|
|
20230919,180900,177878680,10810,10810,10810,10810,0
|
|
20230919,180800,177878680,10810,10810,10810,10810,0
|
|
20230919,180700,177878680,10810,10810,10810,10810,0
|
|
20230919,180600,177878680,10810,10810,10810,10810,0
|
|
20230919,180500,177878680,10810,10810,10810,10810,0
|
|
20230919,180400,177878680,10810,10810,10810,10810,0
|
|
20230919,180300,177878680,10810,10810,10810,10810,0
|
|
20230919,180200,177878680,10810,10810,10810,10810,0
|
|
20230919,180100,177878680,10810,10810,10810,10810,0
|
|
20230919,180000,177878680,10810,10810,10810,10810,0
|
|
20230919,175900,177878680,10810,10810,10810,10810,0
|
|
20230919,175800,177878680,10810,10810,10810,10810,0
|
|
20230919,175700,177878680,10810,10810,10810,10810,0
|
|
20230919,175600,177878680,10810,10810,10810,10810,0
|
|
20230919,175500,177878680,10810,10810,10810,10810,0
|
|
20230919,175400,177878680,10810,10810,10810,10810,0
|
|
20230919,175300,177878680,10810,10810,10810,10810,0
|
|
20230919,175200,177878680,10810,10810,10810,10810,0
|
|
20230919,175100,177878680,10810,10810,10810,10810,0
|
|
20230919,175000,177878680,10810,10810,10810,10810,0
|
|
20230919,174900,177878680,10810,10810,10810,10810,0
|
|
20230919,174800,177878680,10810,10810,10810,10810,300
|
|
20230919,174700,177878680,10810,10810,10810,10810,0
|
|
20230919,174600,177878680,10810,10810,10810,10810,0
|
|
20230919,174500,177878680,10810,10810,10810,10810,0
|
|
20230919,174400,177878680,10810,10810,10810,10810,0
|
|
20230919,174300,177878680,10810,10810,10810,10810,0
|
|
20230919,174200,177878680,10810,10810,10810,10810,0
|
|
20230919,174100,177878680,10810,10810,10810,10810,0
|
|
20230919,174000,177878680,10810,10810,10810,10810,0
|
|
20230919,173900,177878680,10810,10810,10810,10810,0
|
|
20230919,173800,177878680,10810,10810,10810,10810,0
|
|
20230919,173700,177878680,10810,10810,10810,10810,0
|
|
20230919,173600,177878680,10810,10810,10810,10810,0
|
|
20230919,173500,177878680,10810,10810,10810,10810,0
|
|
20230919,173400,177878680,10810,10810,10810,10810,0
|
|
20230919,173300,177878680,10810,10810,10810,10810,0
|
|
20230919,173200,177878680,10810,10810,10810,10810,0
|
|
20230919,173100,177878680,10810,10810,10810,10810,0
|
|
20230919,173000,177878680,10810,10810,10810,10810,0
|
|
20230919,172900,177878680,10810,10810,10810,10810,0
|
|
20230919,172800,177878680,10810,10810,10810,10810,0
|
|
20230919,172700,177878680,10810,10810,10810,10810,0
|
|
20230919,172600,177878680,10810,10810,10810,10810,0
|
|
20230919,172500,177878680,10810,10810,10810,10810,0
|
|
20230919,172400,177878680,10810,10810,10810,10810,0
|
|
20230919,172300,177878680,10810,10810,10810,10810,0
|
|
20230919,172200,177878680,10810,10810,10810,10810,0
|
|
20230919,172100,177878680,10810,10810,10810,10810,0
|
|
20230919,172000,177878680,10810,10810,10810,10810,0
|
|
20230919,171900,177878680,10810,10810,10810,10810,0
|
|
20230919,171800,177878680,10810,10810,10810,10810,300
|
|
20230919,171700,177878680,10810,10810,10810,10810,0
|
|
20230919,171600,177878680,10810,10810,10810,10810,0
|
|
20230919,171500,177878680,10810,10810,10810,10810,0
|
|
20230919,171400,177878680,10810,10810,10810,10810,0
|
|
20230919,171300,177878680,10810,10810,10810,10810,0
|
|
20230919,171200,177878680,10810,10810,10810,10810,0
|
|
20230919,171100,177878680,10810,10810,10810,10810,0
|
|
20230919,171000,177878680,10810,10810,10810,10810,0
|
|
20230919,170900,177878680,10810,10810,10810,10810,0
|
|
20230919,170800,177878680,10810,10810,10810,10810,0
|
|
20230919,170700,177878680,10810,10810,10810,10810,0
|
|
20230919,170600,177878680,10810,10810,10810,10810,0
|
|
20230919,170500,177878680,10810,10810,10810,10810,0
|
|
20230919,170400,177878680,10810,10810,10810,10810,0
|
|
20230919,170300,177878680,10810,10810,10810,10810,0
|
|
20230919,170200,177878680,10810,10810,10810,10810,0
|
|
20230919,170100,177878680,10810,10810,10810,10810,0
|
|
20230919,170000,177878680,10810,10810,10810,10810,0
|
|
20230919,165900,177878680,10810,10810,10810,10810,0
|
|
20230919,165800,177878680,10810,10810,10810,10810,0
|
|
20230919,165700,177878680,10810,10810,10810,10810,0
|
|
20230919,165600,177878680,10810,10810,10810,10810,0
|
|
20230919,165500,177878680,10810,10810,10810,10810,0
|
|
20230919,165400,177878680,10810,10810,10810,10810,0
|
|
20230919,165300,177878680,10810,10810,10810,10810,0
|
|
20230919,165200,177878680,10810,10810,10810,10810,0
|
|
20230919,165100,177878680,10810,10810,10810,10810,0
|
|
20230919,165000,177878680,10810,10810,10810,10810,0
|
|
20230919,164900,177878680,10810,10810,10810,10810,0
|
|
20230919,164800,177878680,10810,10810,10810,10810,300
|
|
20230919,164700,177878680,10810,10810,10810,10810,0
|
|
20230919,164600,177878680,10810,10810,10810,10810,0
|
|
20230919,164500,177878680,10810,10810,10810,10810,0
|
|
20230919,164400,177878680,10810,10810,10810,10810,0
|
|
20230919,164300,177878680,10810,10810,10810,10810,0
|
|
20230919,164200,177878680,10810,10810,10810,10810,0
|
|
20230919,164100,177878680,10810,10810,10810,10810,0
|
|
20230919,164000,177878680,10810,10810,10810,10810,0
|
|
20230919,163900,177878680,10810,10810,10810,10810,0
|
|
20230919,163800,177878680,10810,10810,10810,10810,0
|
|
20230919,163700,177878680,10810,10810,10810,10810,0
|
|
20230919,163600,177878680,10810,10810,10810,10810,0
|
|
20230919,163500,177878680,10810,10810,10810,10810,0
|
|
20230919,163400,177878680,10810,10810,10810,10810,0
|
|
20230919,163300,177878680,10810,10810,10810,10810,0
|
|
20230919,163200,177878680,10810,10810,10810,10810,0
|
|
20230919,163100,177878680,10810,10810,10810,10810,0
|
|
20230919,163000,177878680,10810,10810,10810,10810,0
|
|
20230919,162900,177878680,10810,10810,10810,10810,0
|
|
20230919,162800,177878680,10810,10810,10810,10810,0
|
|
20230919,162700,177878680,10810,10810,10810,10810,0
|
|
20230919,162600,177878680,10810,10810,10810,10810,0
|
|
20230919,162500,177878680,10810,10810,10810,10810,0
|
|
20230919,162400,177878680,10810,10810,10810,10810,0
|
|
20230919,162300,177878680,10810,10810,10810,10810,0
|
|
20230919,162200,177878680,10810,10810,10810,10810,0
|
|
20230919,162100,177878680,10810,10810,10810,10810,0
|
|
20230919,162000,177878680,10810,10810,10810,10810,0
|
|
20230919,161900,177878680,10810,10810,10810,10810,0
|
|
20230919,161800,177878680,10810,10810,10810,10810,300
|
|
20230919,161700,177878680,10810,10810,10810,10810,0
|
|
20230919,161600,177878680,10810,10810,10810,10810,0
|
|
20230919,161500,177878680,10810,10810,10810,10810,0
|
|
20230919,161400,177878680,10810,10810,10810,10810,0
|
|
20230919,161300,177878680,10810,10810,10810,10810,0
|
|
20230919,161200,177878680,10810,10810,10810,10810,0
|
|
20230919,161100,177878680,10810,10810,10810,10810,0
|
|
20230919,161000,177878680,10810,10810,10810,10810,0
|
|
20230919,160900,177878680,10810,10810,10810,10810,0
|
|
20230919,160800,177878680,10810,10810,10810,10810,0
|
|
20230919,160700,177878680,10810,10810,10810,10810,0
|
|
20230919,160600,177878680,10810,10810,10810,10810,0
|
|
20230919,160500,177878680,10810,10810,10810,10810,0
|
|
20230919,160400,177878680,10810,10810,10810,10810,0
|
|
20230919,160300,177878680,10810,10810,10810,10810,0
|
|
20230919,160200,177878680,10810,10810,10810,10810,0
|
|
20230919,160100,177878680,10810,10810,10810,10810,0
|
|
20230919,160000,177878680,10810,10810,10810,10810,0
|
|
20230919,155900,177878680,10810,10810,10810,10810,0
|
|
20230919,155800,177878680,10810,10810,10810,10810,0
|
|
20230919,155700,177878680,10810,10810,10810,10810,0
|
|
20230919,155600,177878680,10810,10810,10810,10810,0
|
|
20230919,155500,177878680,10810,10810,10810,10810,0
|
|
20230919,155400,177878680,10810,10810,10810,10810,0
|
|
20230919,155300,177878680,10810,10810,10810,10810,0
|
|
20230919,155200,177878680,10810,10810,10810,10810,0
|
|
20230919,155100,177878680,10810,10810,10810,10810,0
|
|
20230919,155000,177878680,10810,10810,10810,10810,0
|
|
20230919,154900,177878680,10810,10810,10810,10810,0
|
|
20230919,154800,177878680,10810,10810,10810,10810,300
|
|
20230919,154700,177878680,10810,10810,10810,10810,0
|
|
20230919,154600,177878680,10810,10810,10810,10810,0
|
|
20230919,154500,177878680,10810,10810,10810,10810,0
|
|
20230919,154400,177878680,10810,10810,10810,10810,0
|
|
20230919,154300,177878680,10810,10810,10810,10810,0
|
|
20230919,154200,177878680,10810,10810,10810,10810,0
|
|
20230919,154100,177878680,10810,10810,10810,10810,0
|
|
20230919,154000,177878680,10810,10810,10810,10810,0
|
|
20230919,153900,177878680,10810,10810,10810,10810,0
|
|
20230919,153800,177878680,10810,10810,10810,10810,0
|
|
20230919,153700,177878680,10810,10810,10810,10810,0
|
|
20230919,153600,177878680,10810,10810,10810,10810,0
|
|
20230919,153500,177878680,10810,10810,10810,10810,0
|
|
20230919,153400,177878680,10810,10810,10810,10810,0
|
|
20230919,153300,177878680,10810,10810,10810,10810,0
|
|
20230919,153200,177878680,10810,10810,10810,10810,0
|
|
20230919,153100,177878680,10810,10810,10810,10810,0
|
|
20230919,153000,177878680,10810,10810,10810,10810,300
|
|
20230919,152900,174635680,10630,10630,10630,10630,0
|
|
20230919,152800,174635680,10630,10630,10630,10630,0
|
|
20230919,152700,174635680,10630,10630,10630,10630,0
|
|
20230919,152600,174635680,10630,10630,10630,10630,0
|
|
20230919,152500,174635680,10630,10630,10630,10630,0
|
|
20230919,152400,174635680,10630,10630,10630,10630,0
|
|
20230919,152300,174635680,10630,10630,10630,10630,0
|
|
20230919,152200,174635680,10630,10630,10630,10630,0
|
|
20230919,152100,174635680,10630,10630,10630,10630,0
|
|
20230919,152000,174635680,10630,10630,10630,10630,0
|
|
20230919,151900,174635680,10630,10630,10630,10630,12
|
|
20230919,151800,174508120,10640,10560,10640,10560,150
|
|
20230919,151700,172918800,10500,10500,10500,10500,195
|
|
20230919,151600,170871300,10510,10510,10510,10510,1
|
|
20230919,151500,170860790,10570,10570,10570,10570,6
|
|
20230919,151400,170797370,10600,10600,10600,10600,0
|
|
20230919,151300,170797370,10600,10600,10600,10600,0
|
|
20230919,151200,170797370,10600,10600,10600,10600,0
|
|
20230919,151100,170797370,10600,10590,10600,10590,2
|
|
20230919,151000,170776180,10570,10560,10570,10560,3
|
|
20230919,150900,170744480,10570,10570,10570,10570,0
|
|
20230919,150800,170744480,10570,10570,10570,10570,0
|
|
20230919,150700,170744480,10570,10480,10570,10480,225
|
|
20230919,150600,168375550,10510,10500,10510,10490,85
|
|
20230919,150500,167482970,10510,10530,10530,10510,93
|
|
20230919,150400,166504300,10580,10580,10580,10580,0
|
|
20230919,150300,166504300,10580,10580,10580,10580,0
|
|
20230919,150200,166504300,10580,10580,10580,10580,0
|
|
20230919,150100,166504300,10580,10580,10580,10580,0
|
|
20230919,150000,166504300,10580,10580,10580,10580,0
|
|
20230919,145900,166504300,10580,10580,10580,10580,0
|
|
20230919,145800,166504300,10580,10580,10580,10580,0
|
|
20230919,145700,166504300,10580,10580,10580,10580,20
|
|
20230919,145600,166292700,10590,10590,10590,10590,0
|
|
20230919,145500,166292700,10590,10590,10590,10590,0
|
|
20230919,145400,166292700,10590,10580,10590,10580,30
|
|
20230919,145300,165975170,10580,10580,10580,10580,0
|
|
20230919,145200,165975170,10580,10570,10580,10570,6
|
|
20230919,145100,165911740,10580,10580,10580,10580,0
|
|
20230919,145000,165911740,10580,10580,10580,10580,0
|
|
20230919,144900,165911740,10580,10550,10580,10550,6
|
|
20230919,144800,165848340,10500,10520,10520,10500,500
|
|
20230919,144700,160597580,10590,10590,10590,10590,0
|
|
20230919,144600,160597580,10590,10580,10590,10580,2
|
|
20230919,144500,160576410,10530,10550,10550,10530,4
|
|
20230919,144400,160534250,10620,10620,10620,10620,0
|
|
20230919,144300,160534250,10620,10620,10620,10620,0
|
|
20230919,144200,160534250,10620,10580,10620,10580,10
|
|
20230919,144100,160428150,10550,10550,10550,10550,7
|
|
20230919,144000,160354300,10550,10550,10550,10550,0
|
|
20230919,143900,160354300,10550,10560,10630,10550,384
|
|
20230919,143800,156296520,10560,10560,10560,10560,0
|
|
20230919,143700,156296520,10560,10560,10560,10560,0
|
|
20230919,143600,156296520,10560,10560,10560,10560,1
|
|
20230919,143500,156285960,10520,10520,10520,10520,1
|
|
20230919,143400,156275440,10500,10500,10500,10500,0
|
|
20230919,143300,156275440,10500,10500,10500,10500,0
|
|
20230919,143200,156275440,10500,10570,10570,10500,1545
|
|
20230919,143100,140038630,10560,10570,10570,10560,11
|
|
20230919,143000,139922370,10660,10620,10660,10620,300
|
|
20230919,142900,136724450,10670,10670,10670,10670,0
|
|
20230919,142800,136724450,10670,10670,10670,10670,0
|
|
20230919,142700,136724450,10670,10670,10670,10670,0
|
|
20230919,142600,136724450,10670,10670,10670,10670,0
|
|
20230919,142500,136724450,10670,10670,10670,10670,0
|
|
20230919,142400,136724450,10670,10670,10670,10670,0
|
|
20230919,142300,136724450,10670,10670,10670,10670,0
|
|
20230919,142200,136724450,10670,10670,10670,10670,0
|
|
20230919,142100,136724450,10670,10670,10670,10670,0
|
|
20230919,142000,136724450,10670,10670,10670,10670,0
|
|
20230919,141900,136724450,10670,10670,10670,10670,0
|
|
20230919,141800,136724450,10670,10670,10670,10670,0
|
|
20230919,141700,136724450,10670,10670,10670,10670,0
|
|
20230919,141600,136724450,10670,10670,10670,10670,0
|
|
20230919,141500,136724450,10670,10670,10670,10670,0
|
|
20230919,141400,136724450,10670,10670,10670,10670,0
|
|
20230919,141300,136724450,10670,10670,10670,10670,0
|
|
20230919,141200,136724450,10670,10670,10670,10670,0
|
|
20230919,141100,136724450,10670,10670,10670,10670,0
|
|
20230919,141000,136724450,10670,10670,10670,10670,0
|
|
20230919,140900,136724450,10670,10670,10670,10670,0
|
|
20230919,140800,136724450,10670,10670,10670,10670,0
|
|
20230919,140700,136724450,10670,10660,10670,10660,183
|
|
20230919,140600,134773660,10660,10590,10660,10590,1000
|
|
20230919,140500,124137250,10610,10530,10610,10530,1003
|
|
20230919,140400,113513850,10580,10520,10580,10520,8
|
|
20230919,140300,113429370,10550,10550,10550,10550,3
|
|
20230919,140200,113397720,10570,10570,10570,10560,75
|
|
20230919,140100,112604980,10500,10500,10500,10500,554
|
|
20230919,140000,106787980,10500,10500,10500,10500,0
|
|
20230919,135900,106787980,10500,10580,10580,10500,1576
|
|
20230919,135800,90227010,10600,10600,10600,10600,0
|
|
20230919,135700,90227010,10600,10600,10600,10600,0
|
|
20230919,135600,90227010,10600,10600,10600,10600,0
|
|
20230919,135500,90227010,10600,10600,10600,10600,0
|
|
20230919,135400,90227010,10600,10600,10600,10600,0
|
|
20230919,135300,90227010,10600,10590,10600,10590,28
|
|
20230919,135200,89930220,10590,10590,10590,10590,10
|
|
20230919,135100,89824320,10590,10590,10590,10590,13
|
|
20230919,135000,89686650,10590,10590,10600,10590,24
|
|
20230919,134900,89432440,10600,10570,10600,10570,46
|
|
20230919,134800,88945610,10580,10580,10580,10580,0
|
|
20230919,134700,88945610,10580,10580,10580,10580,63
|
|
20230919,134600,88279070,10600,10600,10600,10600,246
|
|
20230919,134500,85671470,10600,10620,10620,10590,724
|
|
20230919,134400,77992560,10630,10630,10630,10630,48
|
|
20230919,134300,77482320,10650,10650,10650,10640,208
|
|
20230919,134200,75267470,10660,10660,10660,10660,180
|
|
20230919,134100,73348670,10690,10690,10690,10690,0
|
|
20230919,134000,73348670,10690,10690,10690,10690,1
|
|
20230919,133900,73337980,10660,10660,10660,10660,0
|
|
20230919,133800,73337980,10660,10670,10670,10660,100
|
|
20230919,133700,72271830,10650,10650,10650,10650,0
|
|
20230919,133600,72271830,10650,10650,10650,10650,0
|
|
20230919,133500,72271830,10650,10670,10670,10650,150
|
|
20230919,133400,70673510,10680,10680,10680,10680,1
|
|
20230919,133300,70662830,10680,10680,10680,10680,0
|
|
20230919,133200,70662830,10680,10680,10680,10680,0
|
|
20230919,133100,70662830,10680,10700,10700,10680,465
|
|
20230919,133000,65687510,10700,10700,10700,10700,0
|
|
20230919,132900,65687510,10700,10700,10700,10700,139
|
|
20230919,132800,64200210,10700,10700,10700,10700,0
|
|
20230919,132700,64200210,10700,10700,10700,10700,0
|
|
20230919,132600,64200210,10700,10700,10700,10700,0
|
|
20230919,132500,64200210,10700,10690,10700,10690,100
|
|
20230919,132400,63130270,10700,10700,10700,10700,1
|
|
20230919,132300,63119570,10680,10680,10680,10680,16
|
|
20230919,132200,62948690,10680,10680,10680,10680,0
|
|
20230919,132100,62948690,10680,10680,10680,10680,0
|
|
20230919,132000,62948690,10680,10680,10680,10680,0
|
|
20230919,131900,62948690,10680,10680,10680,10680,291
|
|
20230919,131800,59840810,10720,10720,10720,10720,0
|
|
20230919,131700,59840810,10720,10720,10720,10720,0
|
|
20230919,131600,59840810,10720,10720,10720,10720,0
|
|
20230919,131500,59840810,10720,10720,10720,10720,0
|
|
20230919,131400,59840810,10720,10720,10720,10720,0
|
|
20230919,131300,59840810,10720,10720,10720,10720,0
|
|
20230919,131200,59840810,10720,10720,10720,10720,0
|
|
20230919,131100,59840810,10720,10720,10720,10720,0
|
|
20230919,131000,59840810,10720,10720,10720,10720,0
|
|
20230919,130900,59840810,10720,10720,10720,10720,0
|
|
20230919,130800,59840810,10720,10720,10720,10720,0
|
|
20230919,130700,59840810,10720,10720,10720,10720,0
|
|
20230919,130600,59840810,10720,10720,10720,10720,1
|
|
20230919,130500,59830090,10680,10680,10680,10680,0
|
|
20230919,130400,59830090,10680,10680,10680,10680,0
|
|
20230919,130300,59830090,10680,10680,10680,10680,0
|
|
20230919,130200,59830090,10680,10690,10720,10680,18
|
|
20230919,130100,59637670,10720,10720,10720,10720,0
|
|
20230919,130000,59637670,10720,10720,10720,10720,0
|
|
20230919,125900,59637670,10720,10720,10720,10720,0
|
|
20230919,125800,59637670,10720,10720,10720,10720,0
|
|
20230919,125700,59637670,10720,10720,10720,10720,0
|
|
20230919,125600,59637670,10720,10720,10720,10720,0
|
|
20230919,125500,59637670,10720,10720,10720,10720,7
|
|
20230919,125400,59562630,10720,10720,10720,10720,0
|
|
20230919,125300,59562630,10720,10720,10720,10720,0
|
|
20230919,125200,59562630,10720,10720,10720,10720,0
|
|
20230919,125100,59562630,10720,10720,10720,10720,0
|
|
20230919,125000,59562630,10720,10720,10720,10720,1
|
|
20230919,124900,59551910,10650,10650,10650,10650,142
|
|
20230919,124800,58039610,10660,10660,10660,10660,410
|
|
20230919,124700,53669010,10740,10740,10740,10740,0
|
|
20230919,124600,53669010,10740,10740,10740,10740,0
|
|
20230919,124500,53669010,10740,10740,10740,10740,0
|
|
20230919,124400,53669010,10740,10740,10740,10740,0
|
|
20230919,124300,53669010,10740,10740,10740,10740,0
|
|
20230919,124200,53669010,10740,10740,10740,10740,0
|
|
20230919,124100,53669010,10740,10740,10740,10740,0
|
|
20230919,124000,53669010,10740,10720,10740,10720,20
|
|
20230919,123900,53454590,10660,10660,10660,10660,0
|
|
20230919,123800,53454590,10660,10680,10680,10660,190
|
|
20230919,123700,51428670,10810,10810,10810,10810,0
|
|
20230919,123600,51428670,10810,10810,10810,10810,0
|
|
20230919,123500,51428670,10810,10810,10810,10810,0
|
|
20230919,123400,51428670,10810,10810,10810,10810,0
|
|
20230919,123300,51428670,10810,10810,10810,10810,0
|
|
20230919,123200,51428670,10810,10810,10810,10810,0
|
|
20230919,123100,51428670,10810,10740,10810,10740,100
|
|
20230919,123000,50351170,10730,10690,10730,10690,200
|
|
20230919,122900,48207220,10690,10670,10690,10650,506
|
|
20230919,122800,42816140,10670,10690,10690,10670,200
|
|
20230919,122700,40682080,10710,10710,10710,10710,1
|
|
20230919,122600,40671370,10690,10690,10690,10690,48
|
|
20230919,122500,40158250,10780,10780,10780,10770,3
|
|
20230919,122400,40125920,10770,10730,10770,10730,17
|
|
20230919,122300,39943310,10730,10730,10730,10730,0
|
|
20230919,122200,39943310,10730,10730,10730,10730,1
|
|
20230919,122100,39932580,10700,10700,10700,10700,14
|
|
20230919,122000,39782780,10810,10810,10810,10810,0
|
|
20230919,121900,39782780,10810,10810,10810,10810,0
|
|
20230919,121800,39782780,10810,10810,10810,10810,0
|
|
20230919,121700,39782780,10810,10810,10810,10810,0
|
|
20230919,121600,39782780,10810,10710,10810,10710,50
|
|
20230919,121500,39246380,10710,10660,10710,10660,94
|
|
20230919,121400,38244290,10660,10660,10660,10650,134
|
|
20230919,121300,36816650,10660,10660,10660,10660,23
|
|
20230919,121200,36571470,10660,10680,10680,10660,120
|
|
20230919,121100,35291910,10680,10680,10680,10680,10
|
|
20230919,121000,35185110,10680,10680,10680,10680,30
|
|
20230919,120900,34864710,10690,10690,10690,10690,31
|
|
20230919,120800,34533320,10700,10700,10700,10700,0
|
|
20230919,120700,34533320,10700,10700,10710,10700,13
|
|
20230919,120600,34394210,10700,10700,10700,10700,9
|
|
20230919,120500,34297910,10700,10700,10700,10700,20
|
|
20230919,120400,34083910,10710,10710,10710,10710,9
|
|
20230919,120300,33987520,10690,10690,10690,10690,4
|
|
20230919,120200,33944760,10680,10690,10690,10680,1000
|
|
20230919,120100,23259650,10710,10710,10710,10710,0
|
|
20230919,120000,23259650,10710,10710,10710,10710,0
|
|
20230919,115900,23259650,10710,10710,10710,10710,0
|
|
20230919,115800,23259650,10710,10710,10710,10710,10
|
|
20230919,115700,23152550,10710,10710,10710,10710,1
|
|
20230919,115600,23141840,10700,10700,10700,10700,0
|
|
20230919,115500,23141840,10700,10700,10700,10700,192
|
|
20230919,115400,21087440,10770,10770,10770,10770,10
|
|
20230919,115300,20979740,10770,10770,10770,10770,0
|
|
20230919,115200,20979740,10770,10780,10820,10700,314
|
|
20230919,115100,17606960,10810,10810,10810,10810,0
|
|
20230919,115000,17606960,10810,10710,10810,10700,750
|
|
20230919,114900,9564860,10720,10720,10720,10720,0
|
|
20230919,114800,9564860,10720,10720,10720,10720,0
|
|
20230919,114700,9564860,10720,10720,10720,10720,3
|
|
20230919,114600,9532700,10720,10720,10720,10720,100
|
|
20230919,114500,8460700,10730,10730,10730,10730,0
|
|
20230919,114400,8460700,10730,10730,10730,10730,0
|
|
20230919,114300,8460700,10730,10730,10730,10730,0
|
|
20230919,114200,8460700,10730,10730,10730,10730,5
|
|
20230919,114100,8407050,10740,10740,10740,10740,0
|
|
20230919,114000,8407050,10740,10740,10740,10740,2
|
|
20230919,113900,8385570,10730,10730,10730,10730,5
|
|
20230919,113800,8331920,10750,10750,10750,10750,1
|
|
20230919,113700,8321170,10760,10760,10760,10760,2
|
|
20230919,113600,8299650,10710,10710,10710,10710,0
|
|
20230919,113500,8299650,10710,10740,10740,10710,110
|
|
20230919,113400,7119300,10800,10800,10800,10800,0
|
|
20230919,113300,7119300,10800,10800,10800,10800,0
|
|
20230919,113200,7119300,10800,10800,10800,10800,0
|
|
20230919,113100,7119300,10800,10800,10800,10800,0
|
|
20230919,113000,7119300,10800,10800,10800,10800,0
|
|
20230919,112900,7119300,10800,10800,10800,10800,0
|
|
20230919,112800,7119300,10800,10800,10800,10800,0
|
|
20230919,112700,7119300,10800,10800,10800,10800,1
|
|
20230919,112600,7108500,10750,10760,10760,10750,120
|
|
20230919,112500,5817960,10770,10770,10770,10770,0
|
|
20230919,112400,5817960,10770,10770,10770,10770,42
|
|
20230919,112300,5365620,10770,10770,10770,10770,0
|
|
20230919,112200,5365620,10770,10770,10770,10770,0
|
|
20230919,112100,5365620,10770,10770,10770,10770,40
|
|
20230919,112000,4934820,10810,10780,10810,10770,22
|
|
20230919,111900,4697820,10810,10810,10810,10810,0
|
|
20230919,111800,4697820,10810,10810,10810,10810,1
|
|
20230919,111700,4687010,10790,10790,10790,10790,5
|
|
20230919,111600,4633060,10830,10830,10830,10830,1
|
|
20230919,111500,4622230,10840,10840,10840,10840,0
|
|
20230919,111400,4622230,10840,10840,10840,10840,0
|
|
20230919,111300,4622230,10840,10840,10840,10840,0
|
|
20230919,111200,4622230,10840,10840,10840,10840,0
|
|
20230919,111100,4622230,10840,10840,10840,10840,0
|
|
20230919,111000,4622230,10840,10840,10840,10840,0
|
|
20230919,110900,4622230,10840,10840,10840,10840,0
|
|
20230919,110800,4622230,10840,10840,10840,10840,0
|
|
20230919,110700,4622230,10840,10840,10840,10840,0
|
|
20230919,110600,4622230,10840,10840,10840,10840,0
|
|
20230919,110500,4622230,10840,10840,10840,10840,0
|
|
20230919,110400,4622230,10840,10840,10840,10840,0
|
|
20230919,110300,4622230,10840,10840,10840,10840,0
|
|
20230919,110200,4622230,10840,10840,10840,10840,0
|
|
20230919,110100,4622230,10840,10840,10840,10840,0
|
|
20230919,110000,4622230,10840,10840,10840,10840,0
|
|
20230919,105900,4622230,10840,10840,10840,10840,3
|
|
20230919,105800,4589710,10840,10840,10840,10840,0
|
|
20230919,105700,4589710,10840,10840,10840,10840,0
|
|
20230919,105600,4589710,10840,10840,10840,10840,0
|
|
20230919,105500,4589710,10840,10840,10840,10840,0
|
|
20230919,105400,4589710,10840,10840,10840,10840,0
|
|
20230919,105300,4589710,10840,10840,10840,10840,0
|
|
20230919,105200,4589710,10840,10840,10840,10840,0
|
|
20230919,105100,4589710,10840,10840,10840,10840,0
|
|
20230919,105000,4589710,10840,10840,10840,10840,0
|
|
20230919,104900,4589710,10840,10840,10840,10840,0
|
|
20230919,104800,4589710,10840,10840,10840,10840,0
|
|
20230919,104700,4589710,10840,10840,10840,10840,0
|
|
20230919,104600,4589710,10840,10840,10840,10840,0
|
|
20230919,104500,4589710,10840,10840,10840,10840,0
|
|
20230919,104400,4589710,10840,10840,10840,10840,0
|
|
20230919,104300,4589710,10840,10840,10840,10840,0
|
|
20230919,104200,4589710,10840,10840,10840,10840,0
|
|
20230919,104100,4589710,10840,10840,10840,10840,0
|
|
20230919,104000,4589710,10840,10840,10840,10840,0
|
|
20230919,103900,4589710,10840,10840,10840,10840,0
|
|
20230919,103800,4589710,10840,10840,10840,10840,0
|
|
20230919,103700,4589710,10840,10840,10840,10840,0
|
|
20230919,103600,4589710,10840,10840,10840,10840,0
|
|
20230919,103500,4589710,10840,10840,10840,10840,3
|
|
20230919,103400,4557190,10790,10790,10790,10790,0
|
|
20230919,103300,4557190,10790,10790,10790,10790,0
|
|
20230919,103200,4557190,10790,10790,10790,10790,0
|
|
20230919,103100,4557190,10790,10790,10790,10790,0
|
|
20230919,103000,4557190,10790,10790,10790,10790,0
|
|
20230919,102900,4557190,10790,10790,10790,10790,0
|
|
20230919,102800,4557190,10790,10790,10790,10790,0
|
|
20230919,102700,4557190,10790,10790,10790,10790,0
|
|
20230919,102600,4557190,10790,10790,10790,10790,0
|
|
20230919,102500,4557190,10790,10790,10790,10790,14
|
|
20230919,102400,4406130,10840,10840,10840,10840,0
|
|
20230919,102300,4406130,10840,10840,10840,10840,0
|
|
20230919,102200,4406130,10840,10840,10840,10840,0
|
|
20230919,102100,4406130,10840,10840,10840,10840,0
|
|
20230919,102000,4406130,10840,10840,10840,10840,0
|
|
20230919,101900,4406130,10840,10840,10840,10840,0
|
|
20230919,101800,4406130,10840,10790,10840,10790,4
|
|
20230919,101700,4362920,10790,10790,10790,10790,3
|
|
20230919,101600,4330550,10790,10800,10800,10790,14
|
|
20230919,101500,4179450,10850,10850,10850,10850,0
|
|
20230919,101400,4179450,10850,10850,10850,10850,0
|
|
20230919,101300,4179450,10850,10850,10850,10850,0
|
|
20230919,101200,4179450,10850,10850,10850,10850,0
|
|
20230919,101100,4179450,10850,10810,10850,10800,49
|
|
20230919,101000,3649920,10810,10810,10810,10810,0
|
|
20230919,100900,3649920,10810,10810,10810,10810,0
|
|
20230919,100800,3649920,10810,10810,10810,10810,0
|
|
20230919,100700,3649920,10810,10810,10810,10810,0
|
|
20230919,100600,3649920,10810,10810,10810,10810,0
|
|
20230919,100500,3649920,10810,10860,10860,10810,37
|
|
20230919,100400,3248450,10860,10860,10860,10860,1
|
|
20230919,100300,3237590,10820,10820,10820,10820,0
|
|
20230919,100200,3237590,10820,10820,10820,10820,0
|
|
20230919,100100,3237590,10820,10820,10820,10820,0
|
|
20230919,100000,3237590,10820,10820,10820,10820,0
|
|
20230919,095900,3237590,10820,10820,10820,10820,0
|
|
20230919,095800,3237590,10820,10820,10820,10820,0
|
|
20230919,095700,3237590,10820,10820,10820,10820,0
|
|
20230919,095600,3237590,10820,10820,10820,10820,1
|
|
20230919,095500,3226770,10820,10820,10820,10820,6
|
|
20230919,095400,3161850,10850,10850,10850,10850,1
|
|
20230919,095300,3151000,10880,10880,10880,10880,0
|
|
20230919,095200,3151000,10880,10880,10880,10880,0
|
|
20230919,095100,3151000,10880,10880,10880,10880,0
|
|
20230919,095000,3151000,10880,10880,10880,10880,0
|
|
20230919,094900,3151000,10880,10880,10880,10880,0
|
|
20230919,094800,3151000,10880,10880,10880,10880,0
|
|
20230919,094700,3151000,10880,10860,10880,10850,17
|
|
20230919,094600,2966410,10820,10840,10840,10820,63
|
|
20230919,094500,2283880,10830,10830,10830,10830,0
|
|
20230919,094400,2283880,10830,10850,10850,10830,36
|
|
20230919,094300,1893610,10890,10890,10890,10890,0
|
|
20230919,094200,1893610,10890,10890,10890,10890,0
|
|
20230919,094100,1893610,10890,10890,10890,10890,0
|
|
20230919,094000,1893610,10890,10890,10890,10890,0
|
|
20230919,093900,1893610,10890,10890,10890,10890,0
|
|
20230919,093800,1893610,10890,10890,10890,10890,1
|
|
20230919,093700,1882720,10900,10900,10900,10900,0
|
|
20230919,093600,1882720,10900,10900,10900,10900,0
|
|
20230919,093500,1882720,10900,10900,10900,10900,0
|
|
20230919,093400,1882720,10900,10900,10900,10900,1
|
|
20230919,093300,1871820,10900,10900,10900,10900,0
|
|
20230919,093200,1871820,10900,10900,10900,10900,0
|
|
20230919,093100,1871820,10900,10900,10900,10900,6
|
|
20230919,093000,1806420,10940,10940,10940,10940,0
|
|
20230919,092900,1806420,10940,10940,10940,10940,0
|
|
20230919,092800,1806420,10940,10940,10940,10940,1
|
|
20230919,092700,1795480,10940,10940,10940,10940,0
|
|
20230919,092600,1795480,10940,10940,10940,10940,0
|
|
20230919,092500,1795480,10940,10940,10940,10940,0
|
|
20230919,092400,1795480,10940,10940,10940,10940,0
|
|
20230919,092300,1795480,10940,10940,10940,10940,0
|
|
20230919,092200,1795480,10940,10940,10940,10940,0
|
|
20230919,092100,1795480,10940,10940,10940,10940,0
|
|
20230919,092000,1795480,10940,10940,10940,10940,0
|
|
20230919,091900,1795480,10940,10940,10940,10940,0
|
|
20230919,091800,1795480,10940,10940,10940,10940,5
|
|
20230919,091700,1740780,10860,10860,10860,10860,4
|
|
20230919,091600,1697340,10870,10870,10870,10870,10
|
|
20230919,091500,1588640,10830,10830,10830,10830,0
|
|
20230919,091400,1588640,10830,10830,10830,10830,0
|
|
20230919,091300,1588640,10830,10830,10830,10830,0
|
|
20230919,091200,1588640,10830,10830,10830,10830,0
|
|
20230919,091100,1588640,10830,10850,10850,10830,10
|
|
20230919,091000,1480220,10940,10940,10940,10940,0
|
|
20230919,090900,1480220,10940,10940,10940,10940,0
|
|
20230919,090800,1480220,10940,10940,10940,10940,0
|
|
20230919,090700,1480220,10940,10940,10940,10940,0
|
|
20230919,090600,1480220,10940,10940,10940,10940,1
|
|
20230919,090500,1469280,10870,10870,10870,10870,0
|
|
20230919,090400,1469280,10870,10870,10870,10870,1
|
|
20230919,090300,1458410,10990,10990,10990,10990,0
|
|
20230919,090200,1458410,10990,10990,10990,10990,0
|
|
20230919,090100,1458410,10990,10870,10990,10870,4
|
|
20230919,090000,1414810,10890,10990,10990,10890,129
|