690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,202700,161115470,10090,10090,10090,10090,726
|
|
20230925,202600,161115470,10090,10090,10090,10090,0
|
|
20230925,202500,161115470,10090,10090,10090,10090,0
|
|
20230925,202400,161115470,10090,10090,10090,10090,0
|
|
20230925,202300,161115470,10090,10090,10090,10090,0
|
|
20230925,202200,161115470,10090,10090,10090,10090,0
|
|
20230925,202100,161115470,10090,10090,10090,10090,0
|
|
20230925,202000,161115470,10090,10090,10090,10090,0
|
|
20230925,201900,161115470,10090,10090,10090,10090,0
|
|
20230925,201800,161115470,10090,10090,10090,10090,0
|
|
20230925,201700,161115470,10090,10090,10090,10090,0
|
|
20230925,201600,161115470,10090,10090,10090,10090,0
|
|
20230925,201500,161115470,10090,10090,10090,10090,0
|
|
20230925,201400,161115470,10090,10090,10090,10090,0
|
|
20230925,201300,161115470,10090,10090,10090,10090,0
|
|
20230925,201200,161115470,10090,10090,10090,10090,0
|
|
20230925,201100,161115470,10090,10090,10090,10090,0
|
|
20230925,201000,161115470,10090,10090,10090,10090,0
|
|
20230925,200900,161115470,10090,10090,10090,10090,0
|
|
20230925,200800,161115470,10090,10090,10090,10090,0
|
|
20230925,200700,161115470,10090,10090,10090,10090,0
|
|
20230925,200600,161115470,10090,10090,10090,10090,0
|
|
20230925,200500,161115470,10090,10090,10090,10090,0
|
|
20230925,200400,161115470,10090,10090,10090,10090,0
|
|
20230925,200300,161115470,10090,10090,10090,10090,0
|
|
20230925,200200,161115470,10090,10090,10090,10090,0
|
|
20230925,200100,161115470,10090,10090,10090,10090,0
|
|
20230925,200000,161115470,10090,10090,10090,10090,0
|
|
20230925,195900,161115470,10090,10090,10090,10090,0
|
|
20230925,195800,161115470,10090,10090,10090,10090,0
|
|
20230925,195700,161115470,10090,10090,10090,10090,726
|
|
20230925,195600,161115470,10090,10090,10090,10090,0
|
|
20230925,195500,161115470,10090,10090,10090,10090,0
|
|
20230925,195400,161115470,10090,10090,10090,10090,0
|
|
20230925,195300,161115470,10090,10090,10090,10090,0
|
|
20230925,195200,161115470,10090,10090,10090,10090,0
|
|
20230925,195100,161115470,10090,10090,10090,10090,0
|
|
20230925,195000,161115470,10090,10090,10090,10090,0
|
|
20230925,194900,161115470,10090,10090,10090,10090,0
|
|
20230925,194800,161115470,10090,10090,10090,10090,0
|
|
20230925,194700,161115470,10090,10090,10090,10090,0
|
|
20230925,194600,161115470,10090,10090,10090,10090,0
|
|
20230925,194500,161115470,10090,10090,10090,10090,0
|
|
20230925,194400,161115470,10090,10090,10090,10090,0
|
|
20230925,194300,161115470,10090,10090,10090,10090,0
|
|
20230925,194200,161115470,10090,10090,10090,10090,0
|
|
20230925,194100,161115470,10090,10090,10090,10090,0
|
|
20230925,194000,161115470,10090,10090,10090,10090,0
|
|
20230925,193900,161115470,10090,10090,10090,10090,0
|
|
20230925,193800,161115470,10090,10090,10090,10090,0
|
|
20230925,193700,161115470,10090,10090,10090,10090,0
|
|
20230925,193600,161115470,10090,10090,10090,10090,0
|
|
20230925,193500,161115470,10090,10090,10090,10090,0
|
|
20230925,193400,161115470,10090,10090,10090,10090,0
|
|
20230925,193300,161115470,10090,10090,10090,10090,0
|
|
20230925,193200,161115470,10090,10090,10090,10090,0
|
|
20230925,193100,161115470,10090,10090,10090,10090,0
|
|
20230925,193000,161115470,10090,10090,10090,10090,0
|
|
20230925,192900,161115470,10090,10090,10090,10090,0
|
|
20230925,192800,161115470,10090,10090,10090,10090,0
|
|
20230925,192700,161115470,10090,10090,10090,10090,726
|
|
20230925,192600,161115470,10090,10090,10090,10090,0
|
|
20230925,192500,161115470,10090,10090,10090,10090,0
|
|
20230925,192400,161115470,10090,10090,10090,10090,0
|
|
20230925,192300,161115470,10090,10090,10090,10090,0
|
|
20230925,192200,161115470,10090,10090,10090,10090,0
|
|
20230925,192100,161115470,10090,10090,10090,10090,0
|
|
20230925,192000,161115470,10090,10090,10090,10090,0
|
|
20230925,191900,161115470,10090,10090,10090,10090,0
|
|
20230925,191800,161115470,10090,10090,10090,10090,0
|
|
20230925,191700,161115470,10090,10090,10090,10090,0
|
|
20230925,191600,161115470,10090,10090,10090,10090,0
|
|
20230925,191500,161115470,10090,10090,10090,10090,0
|
|
20230925,191400,161115470,10090,10090,10090,10090,0
|
|
20230925,191300,161115470,10090,10090,10090,10090,0
|
|
20230925,191200,161115470,10090,10090,10090,10090,0
|
|
20230925,191100,161115470,10090,10090,10090,10090,0
|
|
20230925,191000,161115470,10090,10090,10090,10090,0
|
|
20230925,190900,161115470,10090,10090,10090,10090,0
|
|
20230925,190800,161115470,10090,10090,10090,10090,0
|
|
20230925,190700,161115470,10090,10090,10090,10090,0
|
|
20230925,190600,161115470,10090,10090,10090,10090,0
|
|
20230925,190500,161115470,10090,10090,10090,10090,0
|
|
20230925,190400,161115470,10090,10090,10090,10090,0
|
|
20230925,190300,161115470,10090,10090,10090,10090,0
|
|
20230925,190200,161115470,10090,10090,10090,10090,0
|
|
20230925,190100,161115470,10090,10090,10090,10090,0
|
|
20230925,190000,161115470,10090,10090,10090,10090,0
|
|
20230925,185900,161115470,10090,10090,10090,10090,0
|
|
20230925,185800,161115470,10090,10090,10090,10090,0
|
|
20230925,185700,161115470,10090,10090,10090,10090,726
|
|
20230925,185600,161115470,10090,10090,10090,10090,0
|
|
20230925,185500,161115470,10090,10090,10090,10090,0
|
|
20230925,185400,161115470,10090,10090,10090,10090,0
|
|
20230925,185300,161115470,10090,10090,10090,10090,0
|
|
20230925,185200,161115470,10090,10090,10090,10090,0
|
|
20230925,185100,161115470,10090,10090,10090,10090,0
|
|
20230925,185000,161115470,10090,10090,10090,10090,0
|
|
20230925,184900,161115470,10090,10090,10090,10090,0
|
|
20230925,184800,161115470,10090,10090,10090,10090,0
|
|
20230925,184700,161115470,10090,10090,10090,10090,0
|
|
20230925,184600,161115470,10090,10090,10090,10090,0
|
|
20230925,184500,161115470,10090,10090,10090,10090,0
|
|
20230925,184400,161115470,10090,10090,10090,10090,0
|
|
20230925,184300,161115470,10090,10090,10090,10090,0
|
|
20230925,184200,161115470,10090,10090,10090,10090,0
|
|
20230925,184100,161115470,10090,10090,10090,10090,0
|
|
20230925,184000,161115470,10090,10090,10090,10090,0
|
|
20230925,183900,161115470,10090,10090,10090,10090,0
|
|
20230925,183800,161115470,10090,10090,10090,10090,0
|
|
20230925,183700,161115470,10090,10090,10090,10090,0
|
|
20230925,183600,161115470,10090,10090,10090,10090,0
|
|
20230925,183500,161115470,10090,10090,10090,10090,0
|
|
20230925,183400,161115470,10090,10090,10090,10090,0
|
|
20230925,183300,161115470,10090,10090,10090,10090,0
|
|
20230925,183200,161115470,10090,10090,10090,10090,0
|
|
20230925,183100,161115470,10090,10090,10090,10090,0
|
|
20230925,183000,161115470,10090,10090,10090,10090,0
|
|
20230925,182900,161115470,10090,10090,10090,10090,0
|
|
20230925,182800,161115470,10090,10090,10090,10090,0
|
|
20230925,182700,161115470,10090,10090,10090,10090,726
|
|
20230925,182600,161115470,10090,10090,10090,10090,0
|
|
20230925,182500,161115470,10090,10090,10090,10090,0
|
|
20230925,182400,161115470,10090,10090,10090,10090,0
|
|
20230925,182300,161115470,10090,10090,10090,10090,0
|
|
20230925,182200,161115470,10090,10090,10090,10090,0
|
|
20230925,182100,161115470,10090,10090,10090,10090,0
|
|
20230925,182000,161115470,10090,10090,10090,10090,0
|
|
20230925,181900,161115470,10090,10090,10090,10090,0
|
|
20230925,181800,161115470,10090,10090,10090,10090,0
|
|
20230925,181700,161115470,10090,10090,10090,10090,0
|
|
20230925,181600,161115470,10090,10090,10090,10090,0
|
|
20230925,181500,161115470,10090,10090,10090,10090,0
|
|
20230925,181400,161115470,10090,10090,10090,10090,0
|
|
20230925,181300,161115470,10090,10090,10090,10090,0
|
|
20230925,181200,161115470,10090,10090,10090,10090,0
|
|
20230925,181100,161115470,10090,10090,10090,10090,0
|
|
20230925,181000,161115470,10090,10090,10090,10090,0
|
|
20230925,180900,161115470,10090,10090,10090,10090,0
|
|
20230925,180800,161115470,10090,10090,10090,10090,0
|
|
20230925,180700,161115470,10090,10090,10090,10090,0
|
|
20230925,180600,161115470,10090,10090,10090,10090,0
|
|
20230925,180500,161115470,10090,10090,10090,10090,0
|
|
20230925,180400,161115470,10090,10090,10090,10090,0
|
|
20230925,180300,161115470,10090,10090,10090,10090,0
|
|
20230925,180200,161115470,10090,10090,10090,10090,0
|
|
20230925,180100,161115470,10090,10090,10090,10090,0
|
|
20230925,180000,161115470,10090,10090,10090,10090,0
|
|
20230925,175900,161115470,10090,10090,10090,10090,0
|
|
20230925,175800,161115470,10090,10090,10090,10090,0
|
|
20230925,175700,161115470,10090,10090,10090,10090,726
|
|
20230925,175600,161115470,10090,10090,10090,10090,0
|
|
20230925,175500,161115470,10090,10090,10090,10090,0
|
|
20230925,175400,161115470,10090,10090,10090,10090,0
|
|
20230925,175300,161115470,10090,10090,10090,10090,0
|
|
20230925,175200,161115470,10090,10090,10090,10090,0
|
|
20230925,175100,161115470,10090,10090,10090,10090,0
|
|
20230925,175000,161115470,10090,10090,10090,10090,0
|
|
20230925,174900,161115470,10090,10090,10090,10090,0
|
|
20230925,174800,161115470,10090,10090,10090,10090,0
|
|
20230925,174700,161115470,10090,10090,10090,10090,0
|
|
20230925,174600,161115470,10090,10090,10090,10090,0
|
|
20230925,174500,161115470,10090,10090,10090,10090,0
|
|
20230925,174400,161115470,10090,10090,10090,10090,0
|
|
20230925,174300,161115470,10090,10090,10090,10090,0
|
|
20230925,174200,161115470,10090,10090,10090,10090,0
|
|
20230925,174100,161115470,10090,10090,10090,10090,0
|
|
20230925,174000,161115470,10090,10090,10090,10090,0
|
|
20230925,173900,161115470,10090,10090,10090,10090,0
|
|
20230925,173800,161115470,10090,10090,10090,10090,0
|
|
20230925,173700,161115470,10090,10090,10090,10090,0
|
|
20230925,173600,161115470,10090,10090,10090,10090,0
|
|
20230925,173500,161115470,10090,10090,10090,10090,0
|
|
20230925,173400,161115470,10090,10090,10090,10090,0
|
|
20230925,173300,161115470,10090,10090,10090,10090,0
|
|
20230925,173200,161115470,10090,10090,10090,10090,0
|
|
20230925,173100,161115470,10090,10090,10090,10090,0
|
|
20230925,173000,161115470,10090,10090,10090,10090,0
|
|
20230925,172900,161115470,10090,10090,10090,10090,0
|
|
20230925,172800,161115470,10090,10090,10090,10090,0
|
|
20230925,172700,161115470,10090,10090,10090,10090,726
|
|
20230925,172600,161115470,10090,10090,10090,10090,0
|
|
20230925,172500,161115470,10090,10090,10090,10090,0
|
|
20230925,172400,161115470,10090,10090,10090,10090,0
|
|
20230925,172300,161115470,10090,10090,10090,10090,0
|
|
20230925,172200,161115470,10090,10090,10090,10090,0
|
|
20230925,172100,161115470,10090,10090,10090,10090,0
|
|
20230925,172000,161115470,10090,10090,10090,10090,0
|
|
20230925,171900,161115470,10090,10090,10090,10090,0
|
|
20230925,171800,161115470,10090,10090,10090,10090,0
|
|
20230925,171700,161115470,10090,10090,10090,10090,0
|
|
20230925,171600,161115470,10090,10090,10090,10090,0
|
|
20230925,171500,161115470,10090,10090,10090,10090,0
|
|
20230925,171400,161115470,10090,10090,10090,10090,0
|
|
20230925,171300,161115470,10090,10090,10090,10090,0
|
|
20230925,171200,161115470,10090,10090,10090,10090,0
|
|
20230925,171100,161115470,10090,10090,10090,10090,0
|
|
20230925,171000,161115470,10090,10090,10090,10090,0
|
|
20230925,170900,161115470,10090,10090,10090,10090,0
|
|
20230925,170800,161115470,10090,10090,10090,10090,0
|
|
20230925,170700,161115470,10090,10090,10090,10090,0
|
|
20230925,170600,161115470,10090,10090,10090,10090,0
|
|
20230925,170500,161115470,10090,10090,10090,10090,0
|
|
20230925,170400,161115470,10090,10090,10090,10090,0
|
|
20230925,170300,161115470,10090,10090,10090,10090,0
|
|
20230925,170200,161115470,10090,10090,10090,10090,0
|
|
20230925,170100,161115470,10090,10090,10090,10090,0
|
|
20230925,170000,161115470,10090,10090,10090,10090,0
|
|
20230925,165900,161115470,10090,10090,10090,10090,0
|
|
20230925,165800,161115470,10090,10090,10090,10090,0
|
|
20230925,165700,161115470,10090,10090,10090,10090,726
|
|
20230925,165600,161115470,10090,10090,10090,10090,0
|
|
20230925,165500,161115470,10090,10090,10090,10090,0
|
|
20230925,165400,161115470,10090,10090,10090,10090,0
|
|
20230925,165300,161115470,10090,10090,10090,10090,0
|
|
20230925,165200,161115470,10090,10090,10090,10090,0
|
|
20230925,165100,161115470,10090,10090,10090,10090,0
|
|
20230925,165000,161115470,10090,10090,10090,10090,0
|
|
20230925,164900,161115470,10090,10090,10090,10090,0
|
|
20230925,164800,161115470,10090,10090,10090,10090,0
|
|
20230925,164700,161115470,10090,10090,10090,10090,0
|
|
20230925,164600,161115470,10090,10090,10090,10090,0
|
|
20230925,164500,161115470,10090,10090,10090,10090,0
|
|
20230925,164400,161115470,10090,10090,10090,10090,0
|
|
20230925,164300,161115470,10090,10090,10090,10090,0
|
|
20230925,164200,161115470,10090,10090,10090,10090,0
|
|
20230925,164100,161115470,10090,10090,10090,10090,0
|
|
20230925,164000,161115470,10090,10090,10090,10090,0
|
|
20230925,163900,161115470,10090,10090,10090,10090,0
|
|
20230925,163800,161115470,10090,10090,10090,10090,0
|
|
20230925,163700,161115470,10090,10090,10090,10090,0
|
|
20230925,163600,161115470,10090,10090,10090,10090,0
|
|
20230925,163500,161115470,10090,10090,10090,10090,0
|
|
20230925,163400,161115470,10090,10090,10090,10090,0
|
|
20230925,163300,161115470,10090,10090,10090,10090,0
|
|
20230925,163200,161115470,10090,10090,10090,10090,0
|
|
20230925,163100,161115470,10090,10090,10090,10090,0
|
|
20230925,163000,161115470,10090,10090,10090,10090,0
|
|
20230925,162900,161115470,10090,10090,10090,10090,0
|
|
20230925,162800,161115470,10090,10090,10090,10090,0
|
|
20230925,162700,161115470,10090,10090,10090,10090,726
|
|
20230925,162600,161115470,10090,10090,10090,10090,0
|
|
20230925,162500,161115470,10090,10090,10090,10090,0
|
|
20230925,162400,161115470,10090,10090,10090,10090,0
|
|
20230925,162300,161115470,10090,10090,10090,10090,0
|
|
20230925,162200,161115470,10090,10090,10090,10090,0
|
|
20230925,162100,161115470,10090,10090,10090,10090,0
|
|
20230925,162000,161115470,10090,10090,10090,10090,0
|
|
20230925,161900,161115470,10090,10090,10090,10090,0
|
|
20230925,161800,161115470,10090,10090,10090,10090,0
|
|
20230925,161700,161115470,10090,10090,10090,10090,0
|
|
20230925,161600,161115470,10090,10090,10090,10090,0
|
|
20230925,161500,161115470,10090,10090,10090,10090,0
|
|
20230925,161400,161115470,10090,10090,10090,10090,0
|
|
20230925,161300,161115470,10090,10090,10090,10090,0
|
|
20230925,161200,161115470,10090,10090,10090,10090,0
|
|
20230925,161100,161115470,10090,10090,10090,10090,0
|
|
20230925,161000,161115470,10090,10090,10090,10090,0
|
|
20230925,160900,161115470,10090,10090,10090,10090,0
|
|
20230925,160800,161115470,10090,10090,10090,10090,0
|
|
20230925,160700,161115470,10090,10090,10090,10090,0
|
|
20230925,160600,161115470,10090,10090,10090,10090,0
|
|
20230925,160500,161115470,10090,10090,10090,10090,0
|
|
20230925,160400,161115470,10090,10090,10090,10090,0
|
|
20230925,160300,161115470,10090,10090,10090,10090,0
|
|
20230925,160200,161115470,10090,10090,10090,10090,0
|
|
20230925,160100,161115470,10090,10090,10090,10090,0
|
|
20230925,160000,161115470,10090,10090,10090,10090,0
|
|
20230925,155900,161115470,10090,10090,10090,10090,0
|
|
20230925,155800,161115470,10090,10090,10090,10090,0
|
|
20230925,155700,161115470,10090,10090,10090,10090,726
|
|
20230925,155600,161115470,10090,10090,10090,10090,0
|
|
20230925,155500,161115470,10090,10090,10090,10090,0
|
|
20230925,155400,161115470,10090,10090,10090,10090,0
|
|
20230925,155300,161115470,10090,10090,10090,10090,0
|
|
20230925,155200,161115470,10090,10090,10090,10090,0
|
|
20230925,155100,161115470,10090,10090,10090,10090,0
|
|
20230925,155000,161115470,10090,10090,10090,10090,0
|
|
20230925,154900,161115470,10090,10090,10090,10090,0
|
|
20230925,154800,161115470,10090,10090,10090,10090,0
|
|
20230925,154700,161115470,10090,10090,10090,10090,0
|
|
20230925,154600,161115470,10090,10090,10090,10090,0
|
|
20230925,154500,161115470,10090,10090,10090,10090,0
|
|
20230925,154400,161115470,10090,10090,10090,10090,0
|
|
20230925,154300,161115470,10090,10090,10090,10090,0
|
|
20230925,154200,161115470,10090,10090,10090,10090,0
|
|
20230925,154100,161115470,10090,10090,10090,10090,0
|
|
20230925,154000,161115470,10090,10090,10090,10090,0
|
|
20230925,153900,161115470,10090,10090,10090,10090,0
|
|
20230925,153800,161115470,10090,10090,10090,10090,0
|
|
20230925,153700,161115470,10090,10090,10090,10090,0
|
|
20230925,153600,161115470,10090,10090,10090,10090,0
|
|
20230925,153500,161115470,10090,10090,10090,10090,0
|
|
20230925,153400,161115470,10090,10090,10090,10090,0
|
|
20230925,153300,161115470,10090,10090,10090,10090,0
|
|
20230925,153200,161115470,10090,10090,10090,10090,0
|
|
20230925,153100,161115470,10090,10090,10090,10090,0
|
|
20230925,153000,161115470,10090,10090,10090,10090,726
|
|
20230925,152900,153790130,10170,10170,10170,10170,0
|
|
20230925,152800,153790130,10170,10170,10170,10170,0
|
|
20230925,152700,153790130,10170,10170,10170,10170,0
|
|
20230925,152600,153790130,10170,10170,10170,10170,0
|
|
20230925,152500,153790130,10170,10170,10170,10170,0
|
|
20230925,152400,153790130,10170,10170,10170,10170,0
|
|
20230925,152300,153790130,10170,10170,10170,10170,0
|
|
20230925,152200,153790130,10170,10170,10170,10170,0
|
|
20230925,152100,153790130,10170,10170,10170,10170,0
|
|
20230925,152000,153790130,10170,10170,10170,10170,0
|
|
20230925,151900,153790130,10170,10170,10170,10170,24
|
|
20230925,151800,153546050,10260,10260,10260,10260,0
|
|
20230925,151700,153546050,10260,10260,10260,10260,0
|
|
20230925,151600,153546050,10260,10260,10260,10260,0
|
|
20230925,151500,153546050,10260,10240,10260,10240,100
|
|
20230925,151400,152521700,10240,10240,10240,10240,1
|
|
20230925,151300,152511460,10130,10130,10130,10130,0
|
|
20230925,151200,152511460,10130,10130,10130,10130,4
|
|
20230925,151100,152470940,10130,10170,10170,10130,100
|
|
20230925,151000,151456440,10260,10260,10260,10260,0
|
|
20230925,150900,151456440,10260,10260,10260,10260,0
|
|
20230925,150800,151456440,10260,10260,10260,10260,0
|
|
20230925,150700,151456440,10260,10260,10260,10260,0
|
|
20230925,150600,151456440,10260,10260,10260,10260,0
|
|
20230925,150500,151456440,10260,10260,10260,10260,0
|
|
20230925,150400,151456440,10260,10260,10260,10260,0
|
|
20230925,150300,151456440,10260,10260,10260,10260,0
|
|
20230925,150200,151456440,10260,10260,10260,10260,0
|
|
20230925,150100,151456440,10260,10260,10260,10260,0
|
|
20230925,150000,151456440,10260,10260,10260,10260,0
|
|
20230925,145900,151456440,10260,10250,10260,10250,400
|
|
20230925,145800,147352460,10280,10280,10280,10280,0
|
|
20230925,145700,147352460,10280,10280,10280,10280,0
|
|
20230925,145600,147352460,10280,10280,10280,10280,0
|
|
20230925,145500,147352460,10280,10280,10280,10280,0
|
|
20230925,145400,147352460,10280,10280,10280,10280,0
|
|
20230925,145300,147352460,10280,10280,10280,10280,0
|
|
20230925,145200,147352460,10280,10280,10280,10280,0
|
|
20230925,145100,147352460,10280,10280,10280,10280,0
|
|
20230925,145000,147352460,10280,10280,10280,10280,0
|
|
20230925,144900,147352460,10280,10190,10280,10190,100
|
|
20230925,144800,146329560,10190,10190,10190,10190,0
|
|
20230925,144700,146329560,10190,10180,10190,10180,5
|
|
20230925,144600,146278650,10180,10180,10180,10180,1
|
|
20230925,144500,146268470,10130,10130,10130,10130,0
|
|
20230925,144400,146268470,10130,10130,10130,10120,283
|
|
20230925,144300,143402050,10130,10230,10310,10120,414
|
|
20230925,144200,139196870,10130,10130,10240,10130,287
|
|
20230925,144100,136289360,10120,10210,10210,10120,58
|
|
20230925,144000,135700330,10340,10340,10340,10340,0
|
|
20230925,143900,135700330,10340,10340,10340,10340,0
|
|
20230925,143800,135700330,10340,10340,10340,10340,0
|
|
20230925,143700,135700330,10340,10340,10340,10340,0
|
|
20230925,143600,135700330,10340,10340,10340,10340,0
|
|
20230925,143500,135700330,10340,10340,10340,10340,0
|
|
20230925,143400,135700330,10340,10340,10340,10340,0
|
|
20230925,143300,135700330,10340,10340,10340,10340,0
|
|
20230925,143200,135700330,10340,10340,10340,10340,0
|
|
20230925,143100,135700330,10340,10340,10340,10340,0
|
|
20230925,143000,135700330,10340,10340,10340,10340,0
|
|
20230925,142900,135700330,10340,10340,10340,10340,0
|
|
20230925,142800,135700330,10340,10340,10340,10340,0
|
|
20230925,142700,135700330,10340,10340,10340,10340,0
|
|
20230925,142600,135700330,10340,10340,10340,10340,0
|
|
20230925,142500,135700330,10340,10340,10340,10340,0
|
|
20230925,142400,135700330,10340,10340,10340,10340,0
|
|
20230925,142300,135700330,10340,10340,10340,10340,0
|
|
20230925,142200,135700330,10340,10340,10340,10340,0
|
|
20230925,142100,135700330,10340,10340,10340,10340,0
|
|
20230925,142000,135700330,10340,10340,10340,10340,0
|
|
20230925,141900,135700330,10340,10340,10340,10340,0
|
|
20230925,141800,135700330,10340,10340,10340,10340,5
|
|
20230925,141700,135648630,10340,10340,10340,10340,0
|
|
20230925,141600,135648630,10340,10340,10340,10340,0
|
|
20230925,141500,135648630,10340,10340,10340,10340,0
|
|
20230925,141400,135648630,10340,10340,10340,10340,0
|
|
20230925,141300,135648630,10340,10340,10340,10340,0
|
|
20230925,141200,135648630,10340,10340,10340,10340,0
|
|
20230925,141100,135648630,10340,10340,10340,10340,0
|
|
20230925,141000,135648630,10340,10340,10340,10340,0
|
|
20230925,140900,135648630,10340,10340,10340,10340,0
|
|
20230925,140800,135648630,10340,10340,10340,10340,0
|
|
20230925,140700,135648630,10340,10340,10340,10340,0
|
|
20230925,140600,135648630,10340,10340,10340,10340,0
|
|
20230925,140500,135648630,10340,10340,10340,10340,0
|
|
20230925,140400,135648630,10340,10340,10340,10340,0
|
|
20230925,140300,135648630,10340,10340,10340,10340,0
|
|
20230925,140200,135648630,10340,10340,10340,10340,0
|
|
20230925,140100,135648630,10340,10340,10340,10340,0
|
|
20230925,140000,135648630,10340,10340,10340,10340,0
|
|
20230925,135900,135648630,10340,10340,10340,10340,0
|
|
20230925,135800,135648630,10340,10340,10340,10340,0
|
|
20230925,135700,135648630,10340,10340,10340,10340,0
|
|
20230925,135600,135648630,10340,10340,10340,10340,0
|
|
20230925,135500,135648630,10340,10340,10340,10340,0
|
|
20230925,135400,135648630,10340,10340,10340,10340,0
|
|
20230925,135300,135648630,10340,10340,10340,10340,0
|
|
20230925,135200,135648630,10340,10340,10340,10340,0
|
|
20230925,135100,135648630,10340,10340,10340,10340,0
|
|
20230925,135000,135648630,10340,10340,10340,10340,0
|
|
20230925,134900,135648630,10340,10340,10340,10340,0
|
|
20230925,134800,135648630,10340,10340,10340,10340,0
|
|
20230925,134700,135648630,10340,10340,10340,10340,0
|
|
20230925,134600,135648630,10340,10340,10340,10340,4
|
|
20230925,134500,135607270,10350,10350,10350,10350,0
|
|
20230925,134400,135607270,10350,10350,10350,10350,0
|
|
20230925,134300,135607270,10350,10350,10350,10350,0
|
|
20230925,134200,135607270,10350,10350,10350,10350,0
|
|
20230925,134100,135607270,10350,10350,10350,10350,0
|
|
20230925,134000,135607270,10350,10350,10350,10350,0
|
|
20230925,133900,135607270,10350,10350,10350,10350,0
|
|
20230925,133800,135607270,10350,10350,10350,10350,0
|
|
20230925,133700,135607270,10350,10350,10350,10350,0
|
|
20230925,133600,135607270,10350,10250,10350,10250,904
|
|
20230925,133500,126308080,10250,10190,10250,10190,100
|
|
20230925,133400,125288720,10190,10180,10190,10180,1200
|
|
20230925,133300,113064770,10180,10180,10180,10180,0
|
|
20230925,133200,113064770,10180,10150,10180,10150,300
|
|
20230925,133100,110012910,10160,10140,10160,10140,200
|
|
20230925,133000,107981750,10140,10140,10140,10140,0
|
|
20230925,132900,107981750,10140,10140,10140,10140,0
|
|
20230925,132800,107981750,10140,10140,10140,10140,0
|
|
20230925,132700,107981750,10140,10140,10140,10140,0
|
|
20230925,132600,107981750,10140,10140,10140,10140,0
|
|
20230925,132500,107981750,10140,10140,10140,10140,0
|
|
20230925,132400,107981750,10140,10140,10140,10140,0
|
|
20230925,132300,107981750,10140,10140,10140,10140,0
|
|
20230925,132200,107981750,10140,10140,10140,10140,0
|
|
20230925,132100,107981750,10140,10140,10140,10140,1
|
|
20230925,132000,107971610,10060,10060,10060,10060,0
|
|
20230925,131900,107971610,10060,10060,10060,10060,0
|
|
20230925,131800,107971610,10060,10060,10060,10060,0
|
|
20230925,131700,107971610,10060,10060,10060,10060,1300
|
|
20230925,131600,94893610,10060,10090,10090,10060,500
|
|
20230925,131500,89858940,10150,10150,10150,10150,0
|
|
20230925,131400,89858940,10150,10150,10150,10150,0
|
|
20230925,131300,89858940,10150,10150,10150,10150,0
|
|
20230925,131200,89858940,10150,10150,10150,10150,0
|
|
20230925,131100,89858940,10150,10150,10150,10150,0
|
|
20230925,131000,89858940,10150,10150,10150,10150,0
|
|
20230925,130900,89858940,10150,10150,10150,10150,0
|
|
20230925,130800,89858940,10150,10150,10150,10150,0
|
|
20230925,130700,89858940,10150,10150,10150,10150,0
|
|
20230925,130600,89858940,10150,10150,10150,10150,0
|
|
20230925,130500,89858940,10150,10150,10150,10150,0
|
|
20230925,130400,89858940,10150,10150,10150,10150,0
|
|
20230925,130300,89858940,10150,10150,10150,10150,0
|
|
20230925,130200,89858940,10150,10150,10150,10150,0
|
|
20230925,130100,89858940,10150,10150,10150,10150,0
|
|
20230925,130000,89858940,10150,10150,10150,10150,0
|
|
20230925,125900,89858940,10150,10150,10150,10150,300
|
|
20230925,125800,86813940,10160,10150,10160,10150,2
|
|
20230925,125700,86793630,10160,10160,10160,10160,0
|
|
20230925,125600,86793630,10160,10160,10160,10160,0
|
|
20230925,125500,86793630,10160,10120,10160,10120,45
|
|
20230925,125400,86337020,10140,10140,10140,10140,0
|
|
20230925,125300,86337020,10140,10140,10140,10140,0
|
|
20230925,125200,86337020,10140,10140,10140,10140,0
|
|
20230925,125100,86337020,10140,10140,10140,10140,0
|
|
20230925,125000,86337020,10140,10140,10140,10140,0
|
|
20230925,124900,86337020,10140,10140,10140,10140,0
|
|
20230925,124800,86337020,10140,10140,10140,10140,1
|
|
20230925,124700,86326880,10050,10050,10050,10050,0
|
|
20230925,124600,86326880,10050,10050,10050,10050,0
|
|
20230925,124500,86326880,10050,10080,10080,10050,500
|
|
20230925,124400,81293790,10070,10150,10170,10070,676
|
|
20230925,124300,74463950,10150,10150,10150,10150,0
|
|
20230925,124200,74463950,10150,10150,10150,10150,0
|
|
20230925,124100,74463950,10150,10150,10150,10150,0
|
|
20230925,124000,74463950,10150,10150,10150,10150,0
|
|
20230925,123900,74463950,10150,10150,10150,10150,0
|
|
20230925,123800,74463950,10150,10150,10150,10150,0
|
|
20230925,123700,74463950,10150,10150,10150,10150,10
|
|
20230925,123600,74362450,10150,10150,10150,10150,0
|
|
20230925,123500,74362450,10150,10150,10150,10150,0
|
|
20230925,123400,74362450,10150,10150,10150,10150,0
|
|
20230925,123300,74362450,10150,10140,10150,10140,100
|
|
20230925,123200,73347460,10140,10140,10140,10140,10
|
|
20230925,123100,73246060,10140,10140,10140,10140,0
|
|
20230925,123000,73246060,10140,10140,10140,10140,0
|
|
20230925,122900,73246060,10140,10130,10140,10130,406
|
|
20230925,122800,69131270,10130,10130,10130,10130,0
|
|
20230925,122700,69131270,10130,10130,10130,10130,0
|
|
20230925,122600,69131270,10130,10170,10170,10080,4306
|
|
20230925,122500,25639560,10250,10250,10250,10250,0
|
|
20230925,122400,25639560,10250,10250,10250,10250,0
|
|
20230925,122300,25639560,10250,10250,10250,10250,0
|
|
20230925,122200,25639560,10250,10250,10250,10250,0
|
|
20230925,122100,25639560,10250,10250,10250,10250,0
|
|
20230925,122000,25639560,10250,10250,10250,10250,0
|
|
20230925,121900,25639560,10250,10250,10250,10250,0
|
|
20230925,121800,25639560,10250,10250,10250,10250,0
|
|
20230925,121700,25639560,10250,10250,10250,10250,0
|
|
20230925,121600,25639560,10250,10250,10250,10250,0
|
|
20230925,121500,25639560,10250,10250,10250,10250,0
|
|
20230925,121400,25639560,10250,10250,10250,10250,0
|
|
20230925,121300,25639560,10250,10250,10250,10250,0
|
|
20230925,121200,25639560,10250,10250,10250,10250,0
|
|
20230925,121100,25639560,10250,10250,10250,10250,0
|
|
20230925,121000,25639560,10250,10250,10250,10250,0
|
|
20230925,120900,25639560,10250,10250,10250,10250,0
|
|
20230925,120800,25639560,10250,10250,10250,10250,0
|
|
20230925,120700,25639560,10250,10250,10250,10250,0
|
|
20230925,120600,25639560,10250,10250,10250,10250,0
|
|
20230925,120500,25639560,10250,10250,10250,10250,0
|
|
20230925,120400,25639560,10250,10250,10250,10250,0
|
|
20230925,120300,25639560,10250,10250,10250,10250,0
|
|
20230925,120200,25639560,10250,10250,10250,10250,0
|
|
20230925,120100,25639560,10250,10250,10250,10250,0
|
|
20230925,120000,25639560,10250,10250,10250,10250,0
|
|
20230925,115900,25639560,10250,10250,10250,10250,0
|
|
20230925,115800,25639560,10250,10250,10250,10250,0
|
|
20230925,115700,25639560,10250,10250,10250,10250,0
|
|
20230925,115600,25639560,10250,10250,10250,10250,0
|
|
20230925,115500,25639560,10250,10250,10250,10250,0
|
|
20230925,115400,25639560,10250,10250,10250,10250,0
|
|
20230925,115300,25639560,10250,10250,10250,10250,0
|
|
20230925,115200,25639560,10250,10250,10250,10250,0
|
|
20230925,115100,25639560,10250,10250,10250,10250,0
|
|
20230925,115000,25639560,10250,10250,10250,10250,0
|
|
20230925,114900,25639560,10250,10250,10250,10250,0
|
|
20230925,114800,25639560,10250,10250,10250,10250,0
|
|
20230925,114700,25639560,10250,10250,10250,10250,0
|
|
20230925,114600,25639560,10250,10250,10250,10250,0
|
|
20230925,114500,25639560,10250,10250,10250,10250,0
|
|
20230925,114400,25639560,10250,10250,10250,10250,0
|
|
20230925,114300,25639560,10250,10250,10250,10250,0
|
|
20230925,114200,25639560,10250,10250,10250,10250,0
|
|
20230925,114100,25639560,10250,10250,10250,10250,0
|
|
20230925,114000,25639560,10250,10250,10250,10250,0
|
|
20230925,113900,25639560,10250,10250,10250,10250,0
|
|
20230925,113800,25639560,10250,10250,10250,10250,0
|
|
20230925,113700,25639560,10250,10250,10250,10250,0
|
|
20230925,113600,25639560,10250,10250,10250,10250,0
|
|
20230925,113500,25639560,10250,10250,10250,10250,0
|
|
20230925,113400,25639560,10250,10250,10250,10250,0
|
|
20230925,113300,25639560,10250,10250,10250,10250,0
|
|
20230925,113200,25639560,10250,10250,10250,10250,0
|
|
20230925,113100,25639560,10250,10250,10250,10250,0
|
|
20230925,113000,25639560,10250,10250,10250,10250,0
|
|
20230925,112900,25639560,10250,10250,10250,10250,0
|
|
20230925,112800,25639560,10250,10250,10250,10250,0
|
|
20230925,112700,25639560,10250,10250,10250,10250,0
|
|
20230925,112600,25639560,10250,10250,10250,10250,0
|
|
20230925,112500,25639560,10250,10250,10250,10250,0
|
|
20230925,112400,25639560,10250,10250,10250,10250,0
|
|
20230925,112300,25639560,10250,10250,10250,10250,0
|
|
20230925,112200,25639560,10250,10250,10250,10250,0
|
|
20230925,112100,25639560,10250,10250,10250,10250,0
|
|
20230925,112000,25639560,10250,10250,10250,10250,0
|
|
20230925,111900,25639560,10250,10250,10250,10250,0
|
|
20230925,111800,25639560,10250,10250,10250,10250,0
|
|
20230925,111700,25639560,10250,10250,10250,10250,0
|
|
20230925,111600,25639560,10250,10250,10250,10250,0
|
|
20230925,111500,25639560,10250,10250,10250,10250,0
|
|
20230925,111400,25639560,10250,10250,10250,10250,0
|
|
20230925,111300,25639560,10250,10250,10250,10250,0
|
|
20230925,111200,25639560,10250,10250,10250,10250,0
|
|
20230925,111100,25639560,10250,10250,10250,10250,20
|
|
20230925,111000,25434560,10250,10250,10250,10250,0
|
|
20230925,110900,25434560,10250,10250,10250,10250,0
|
|
20230925,110800,25434560,10250,10250,10250,10250,0
|
|
20230925,110700,25434560,10250,10250,10250,10250,0
|
|
20230925,110600,25434560,10250,10250,10250,10250,0
|
|
20230925,110500,25434560,10250,10250,10250,10250,0
|
|
20230925,110400,25434560,10250,10250,10250,10250,0
|
|
20230925,110300,25434560,10250,10250,10250,10250,0
|
|
20230925,110200,25434560,10250,10250,10250,10250,0
|
|
20230925,110100,25434560,10250,10250,10250,10250,0
|
|
20230925,110000,25434560,10250,10250,10250,10250,0
|
|
20230925,105900,25434560,10250,10250,10250,10250,0
|
|
20230925,105800,25434560,10250,10250,10250,10250,0
|
|
20230925,105700,25434560,10250,10250,10250,10250,0
|
|
20230925,105600,25434560,10250,10250,10250,10250,0
|
|
20230925,105500,25434560,10250,10250,10250,10250,0
|
|
20230925,105400,25434560,10250,10250,10250,10250,5
|
|
20230925,105300,25383310,10250,10250,10250,10250,0
|
|
20230925,105200,25383310,10250,10250,10250,10250,0
|
|
20230925,105100,25383310,10250,10250,10250,10250,0
|
|
20230925,105000,25383310,10250,10250,10250,10250,0
|
|
20230925,104900,25383310,10250,10250,10250,10250,3
|
|
20230925,104800,25352560,10260,10260,10260,10260,0
|
|
20230925,104700,25352560,10260,10260,10260,10260,0
|
|
20230925,104600,25352560,10260,10260,10260,10260,0
|
|
20230925,104500,25352560,10260,10260,10260,10260,0
|
|
20230925,104400,25352560,10260,10240,10280,10240,233
|
|
20230925,104300,22960320,10260,10260,10260,10260,0
|
|
20230925,104200,22960320,10260,10260,10260,10260,0
|
|
20230925,104100,22960320,10260,10260,10260,10260,0
|
|
20230925,104000,22960320,10260,10260,10260,10260,0
|
|
20230925,103900,22960320,10260,10260,10260,10260,0
|
|
20230925,103800,22960320,10260,10260,10260,10260,0
|
|
20230925,103700,22960320,10260,10260,10260,10260,0
|
|
20230925,103600,22960320,10260,10260,10260,10260,0
|
|
20230925,103500,22960320,10260,10260,10260,10260,0
|
|
20230925,103400,22960320,10260,10260,10260,10260,0
|
|
20230925,103300,22960320,10260,10260,10260,10260,0
|
|
20230925,103200,22960320,10260,10260,10260,10260,0
|
|
20230925,103100,22960320,10260,10260,10260,10260,0
|
|
20230925,103000,22960320,10260,10260,10260,10260,0
|
|
20230925,102900,22960320,10260,10260,10260,10260,0
|
|
20230925,102800,22960320,10260,10260,10260,10260,0
|
|
20230925,102700,22960320,10260,10260,10260,10260,0
|
|
20230925,102600,22960320,10260,10260,10260,10260,0
|
|
20230925,102500,22960320,10260,10250,10260,10250,3
|
|
20230925,102400,22929550,10260,10240,10260,10240,68
|
|
20230925,102300,22232660,10120,10120,10120,10120,100
|
|
20230925,102200,21220660,10250,10250,10250,10250,0
|
|
20230925,102100,21220660,10250,10250,10250,10250,0
|
|
20230925,102000,21220660,10250,10250,10250,10250,0
|
|
20230925,101900,21220660,10250,10250,10250,10250,0
|
|
20230925,101800,21220660,10250,10250,10250,10250,0
|
|
20230925,101700,21220660,10250,10250,10250,10250,0
|
|
20230925,101600,21220660,10250,10250,10250,10250,0
|
|
20230925,101500,21220660,10250,10250,10250,10250,0
|
|
20230925,101400,21220660,10250,10250,10250,10250,0
|
|
20230925,101300,21220660,10250,10250,10250,10250,0
|
|
20230925,101200,21220660,10250,10100,10250,10100,126
|
|
20230925,101100,19947910,10260,10260,10260,10260,2
|
|
20230925,101000,19927390,10260,10260,10260,10260,3
|
|
20230925,100900,19896610,10260,10280,10280,10100,71
|
|
20230925,100800,19178630,10090,10260,10260,10000,523
|
|
20230925,100700,13886170,10260,10320,10320,10260,520
|
|
20230925,100600,8527030,10400,10400,10400,10400,0
|
|
20230925,100500,8527030,10400,10400,10400,10400,0
|
|
20230925,100400,8527030,10400,10400,10400,10400,0
|
|
20230925,100300,8527030,10400,10400,10400,10400,96
|
|
20230925,100200,7528630,10400,10400,10400,10400,0
|
|
20230925,100100,7528630,10400,10400,10400,10400,0
|
|
20230925,100000,7528630,10400,10400,10400,10400,0
|
|
20230925,095900,7528630,10400,10400,10400,10400,5
|
|
20230925,095800,7476630,10400,10400,10400,10400,0
|
|
20230925,095700,7476630,10400,10400,10400,10400,0
|
|
20230925,095600,7476630,10400,10400,10400,10400,0
|
|
20230925,095500,7476630,10400,10400,10400,10400,0
|
|
20230925,095400,7476630,10400,10400,10400,10400,0
|
|
20230925,095300,7476630,10400,10400,10400,10400,0
|
|
20230925,095200,7476630,10400,10400,10400,10400,0
|
|
20230925,095100,7476630,10400,10400,10400,10400,3
|
|
20230925,095000,7445430,10410,10410,10410,10410,0
|
|
20230925,094900,7445430,10410,10410,10410,10410,0
|
|
20230925,094800,7445430,10410,10410,10410,10410,0
|
|
20230925,094700,7445430,10410,10410,10410,10410,0
|
|
20230925,094600,7445430,10410,10410,10410,10410,0
|
|
20230925,094500,7445430,10410,10410,10410,10410,1
|
|
20230925,094400,7435020,10310,10310,10310,10310,0
|
|
20230925,094300,7435020,10310,10340,10340,10310,119
|
|
20230925,094200,6205760,10430,10430,10430,10430,0
|
|
20230925,094100,6205760,10430,10430,10430,10430,200
|
|
20230925,094000,4119760,10430,10430,10430,10430,0
|
|
20230925,093900,4119760,10430,10430,10430,10430,1
|
|
20230925,093800,4109330,10450,10450,10450,10450,0
|
|
20230925,093700,4109330,10450,10450,10450,10450,0
|
|
20230925,093600,4109330,10450,10450,10450,10450,0
|
|
20230925,093500,4109330,10450,10450,10450,10450,1
|
|
20230925,093400,4098880,10470,10470,10470,10470,0
|
|
20230925,093300,4098880,10470,10470,10470,10470,0
|
|
20230925,093200,4098880,10470,10470,10470,10470,0
|
|
20230925,093100,4098880,10470,10470,10470,10470,0
|
|
20230925,093000,4098880,10470,10470,10470,10470,0
|
|
20230925,092900,4098880,10470,10470,10470,10470,1
|
|
20230925,092800,4088410,10330,10330,10330,10330,0
|
|
20230925,092700,4088410,10330,10350,10350,10330,20
|
|
20230925,092600,3881550,10480,10480,10480,10480,0
|
|
20230925,092500,3881550,10480,10480,10480,10480,0
|
|
20230925,092400,3881550,10480,10480,10480,10480,0
|
|
20230925,092300,3881550,10480,10480,10480,10480,0
|
|
20230925,092200,3881550,10480,10480,10480,10480,0
|
|
20230925,092100,3881550,10480,10480,10480,10480,0
|
|
20230925,092000,3881550,10480,10480,10480,10480,0
|
|
20230925,091900,3881550,10480,10480,10480,10480,0
|
|
20230925,091800,3881550,10480,10480,10480,10480,0
|
|
20230925,091700,3881550,10480,10480,10480,10480,0
|
|
20230925,091600,3881550,10480,10480,10480,10480,0
|
|
20230925,091500,3881550,10480,10480,10480,10480,0
|
|
20230925,091400,3881550,10480,10480,10480,10480,0
|
|
20230925,091300,3881550,10480,10480,10480,10480,0
|
|
20230925,091200,3881550,10480,10480,10480,10480,1
|
|
20230925,091100,3871070,10490,10490,10490,10490,0
|
|
20230925,091000,3871070,10490,10490,10490,10490,0
|
|
20230925,090900,3871070,10490,10490,10490,10490,0
|
|
20230925,090800,3871070,10490,10490,10490,10490,0
|
|
20230925,090700,3871070,10490,10490,10490,10490,0
|
|
20230925,090600,3871070,10490,10490,10490,10490,0
|
|
20230925,090500,3871070,10490,10490,10490,10490,3
|
|
20230925,090400,3839600,10490,10490,10490,10490,1
|
|
20230925,090300,3829110,10460,10460,10460,10460,0
|
|
20230925,090200,3829110,10460,10460,10460,10460,286
|
|
20230925,090100,837550,10340,10340,10340,10340,0
|
|
20230925,090000,837550,10340,10350,10350,10340,81
|