690 lines
34 KiB
CSV
690 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,202700,44668470,10070,10070,10070,10070,487
|
|
20230927,202600,44668470,10070,10070,10070,10070,0
|
|
20230927,202500,44668470,10070,10070,10070,10070,0
|
|
20230927,202400,44668470,10070,10070,10070,10070,0
|
|
20230927,202300,44668470,10070,10070,10070,10070,0
|
|
20230927,202200,44668470,10070,10070,10070,10070,0
|
|
20230927,202100,44668470,10070,10070,10070,10070,0
|
|
20230927,202000,44668470,10070,10070,10070,10070,0
|
|
20230927,201900,44668470,10070,10070,10070,10070,0
|
|
20230927,201800,44668470,10070,10070,10070,10070,0
|
|
20230927,201700,44668470,10070,10070,10070,10070,0
|
|
20230927,201600,44668470,10070,10070,10070,10070,0
|
|
20230927,201500,44668470,10070,10070,10070,10070,0
|
|
20230927,201400,44668470,10070,10070,10070,10070,0
|
|
20230927,201300,44668470,10070,10070,10070,10070,0
|
|
20230927,201200,44668470,10070,10070,10070,10070,0
|
|
20230927,201100,44668470,10070,10070,10070,10070,0
|
|
20230927,201000,44668470,10070,10070,10070,10070,0
|
|
20230927,200900,44668470,10070,10070,10070,10070,0
|
|
20230927,200800,44668470,10070,10070,10070,10070,0
|
|
20230927,200700,44668470,10070,10070,10070,10070,0
|
|
20230927,200600,44668470,10070,10070,10070,10070,0
|
|
20230927,200500,44668470,10070,10070,10070,10070,0
|
|
20230927,200400,44668470,10070,10070,10070,10070,0
|
|
20230927,200300,44668470,10070,10070,10070,10070,0
|
|
20230927,200200,44668470,10070,10070,10070,10070,0
|
|
20230927,200100,44668470,10070,10070,10070,10070,0
|
|
20230927,200000,44668470,10070,10070,10070,10070,0
|
|
20230927,195900,44668470,10070,10070,10070,10070,0
|
|
20230927,195800,44668470,10070,10070,10070,10070,0
|
|
20230927,195700,44668470,10070,10070,10070,10070,487
|
|
20230927,195600,44668470,10070,10070,10070,10070,0
|
|
20230927,195500,44668470,10070,10070,10070,10070,0
|
|
20230927,195400,44668470,10070,10070,10070,10070,0
|
|
20230927,195300,44668470,10070,10070,10070,10070,0
|
|
20230927,195200,44668470,10070,10070,10070,10070,0
|
|
20230927,195100,44668470,10070,10070,10070,10070,0
|
|
20230927,195000,44668470,10070,10070,10070,10070,0
|
|
20230927,194900,44668470,10070,10070,10070,10070,0
|
|
20230927,194800,44668470,10070,10070,10070,10070,0
|
|
20230927,194700,44668470,10070,10070,10070,10070,0
|
|
20230927,194600,44668470,10070,10070,10070,10070,0
|
|
20230927,194500,44668470,10070,10070,10070,10070,0
|
|
20230927,194400,44668470,10070,10070,10070,10070,0
|
|
20230927,194300,44668470,10070,10070,10070,10070,0
|
|
20230927,194200,44668470,10070,10070,10070,10070,0
|
|
20230927,194100,44668470,10070,10070,10070,10070,0
|
|
20230927,194000,44668470,10070,10070,10070,10070,0
|
|
20230927,193900,44668470,10070,10070,10070,10070,0
|
|
20230927,193800,44668470,10070,10070,10070,10070,0
|
|
20230927,193700,44668470,10070,10070,10070,10070,0
|
|
20230927,193600,44668470,10070,10070,10070,10070,0
|
|
20230927,193500,44668470,10070,10070,10070,10070,0
|
|
20230927,193400,44668470,10070,10070,10070,10070,0
|
|
20230927,193300,44668470,10070,10070,10070,10070,0
|
|
20230927,193200,44668470,10070,10070,10070,10070,0
|
|
20230927,193100,44668470,10070,10070,10070,10070,0
|
|
20230927,193000,44668470,10070,10070,10070,10070,0
|
|
20230927,192900,44668470,10070,10070,10070,10070,0
|
|
20230927,192800,44668470,10070,10070,10070,10070,0
|
|
20230927,192700,44668470,10070,10070,10070,10070,487
|
|
20230927,192600,44668470,10070,10070,10070,10070,0
|
|
20230927,192500,44668470,10070,10070,10070,10070,0
|
|
20230927,192400,44668470,10070,10070,10070,10070,0
|
|
20230927,192300,44668470,10070,10070,10070,10070,0
|
|
20230927,192200,44668470,10070,10070,10070,10070,0
|
|
20230927,192100,44668470,10070,10070,10070,10070,0
|
|
20230927,192000,44668470,10070,10070,10070,10070,0
|
|
20230927,191900,44668470,10070,10070,10070,10070,0
|
|
20230927,191800,44668470,10070,10070,10070,10070,0
|
|
20230927,191700,44668470,10070,10070,10070,10070,0
|
|
20230927,191600,44668470,10070,10070,10070,10070,0
|
|
20230927,191500,44668470,10070,10070,10070,10070,0
|
|
20230927,191400,44668470,10070,10070,10070,10070,0
|
|
20230927,191300,44668470,10070,10070,10070,10070,0
|
|
20230927,191200,44668470,10070,10070,10070,10070,0
|
|
20230927,191100,44668470,10070,10070,10070,10070,0
|
|
20230927,191000,44668470,10070,10070,10070,10070,0
|
|
20230927,190900,44668470,10070,10070,10070,10070,0
|
|
20230927,190800,44668470,10070,10070,10070,10070,0
|
|
20230927,190700,44668470,10070,10070,10070,10070,0
|
|
20230927,190600,44668470,10070,10070,10070,10070,0
|
|
20230927,190500,44668470,10070,10070,10070,10070,0
|
|
20230927,190400,44668470,10070,10070,10070,10070,0
|
|
20230927,190300,44668470,10070,10070,10070,10070,0
|
|
20230927,190200,44668470,10070,10070,10070,10070,0
|
|
20230927,190100,44668470,10070,10070,10070,10070,0
|
|
20230927,190000,44668470,10070,10070,10070,10070,0
|
|
20230927,185900,44668470,10070,10070,10070,10070,0
|
|
20230927,185800,44668470,10070,10070,10070,10070,0
|
|
20230927,185700,44668470,10070,10070,10070,10070,487
|
|
20230927,185600,44668470,10070,10070,10070,10070,0
|
|
20230927,185500,44668470,10070,10070,10070,10070,0
|
|
20230927,185400,44668470,10070,10070,10070,10070,0
|
|
20230927,185300,44668470,10070,10070,10070,10070,0
|
|
20230927,185200,44668470,10070,10070,10070,10070,0
|
|
20230927,185100,44668470,10070,10070,10070,10070,0
|
|
20230927,185000,44668470,10070,10070,10070,10070,0
|
|
20230927,184900,44668470,10070,10070,10070,10070,0
|
|
20230927,184800,44668470,10070,10070,10070,10070,0
|
|
20230927,184700,44668470,10070,10070,10070,10070,0
|
|
20230927,184600,44668470,10070,10070,10070,10070,0
|
|
20230927,184500,44668470,10070,10070,10070,10070,0
|
|
20230927,184400,44668470,10070,10070,10070,10070,0
|
|
20230927,184300,44668470,10070,10070,10070,10070,0
|
|
20230927,184200,44668470,10070,10070,10070,10070,0
|
|
20230927,184100,44668470,10070,10070,10070,10070,0
|
|
20230927,184000,44668470,10070,10070,10070,10070,0
|
|
20230927,183900,44668470,10070,10070,10070,10070,0
|
|
20230927,183800,44668470,10070,10070,10070,10070,0
|
|
20230927,183700,44668470,10070,10070,10070,10070,0
|
|
20230927,183600,44668470,10070,10070,10070,10070,0
|
|
20230927,183500,44668470,10070,10070,10070,10070,0
|
|
20230927,183400,44668470,10070,10070,10070,10070,0
|
|
20230927,183300,44668470,10070,10070,10070,10070,0
|
|
20230927,183200,44668470,10070,10070,10070,10070,0
|
|
20230927,183100,44668470,10070,10070,10070,10070,0
|
|
20230927,183000,44668470,10070,10070,10070,10070,0
|
|
20230927,182900,44668470,10070,10070,10070,10070,0
|
|
20230927,182800,44668470,10070,10070,10070,10070,0
|
|
20230927,182700,44668470,10070,10070,10070,10070,487
|
|
20230927,182600,44668470,10070,10070,10070,10070,0
|
|
20230927,182500,44668470,10070,10070,10070,10070,0
|
|
20230927,182400,44668470,10070,10070,10070,10070,0
|
|
20230927,182300,44668470,10070,10070,10070,10070,0
|
|
20230927,182200,44668470,10070,10070,10070,10070,0
|
|
20230927,182100,44668470,10070,10070,10070,10070,0
|
|
20230927,182000,44668470,10070,10070,10070,10070,0
|
|
20230927,181900,44668470,10070,10070,10070,10070,0
|
|
20230927,181800,44668470,10070,10070,10070,10070,0
|
|
20230927,181700,44668470,10070,10070,10070,10070,0
|
|
20230927,181600,44668470,10070,10070,10070,10070,0
|
|
20230927,181500,44668470,10070,10070,10070,10070,0
|
|
20230927,181400,44668470,10070,10070,10070,10070,0
|
|
20230927,181300,44668470,10070,10070,10070,10070,0
|
|
20230927,181200,44668470,10070,10070,10070,10070,0
|
|
20230927,181100,44668470,10070,10070,10070,10070,0
|
|
20230927,181000,44668470,10070,10070,10070,10070,0
|
|
20230927,180900,44668470,10070,10070,10070,10070,0
|
|
20230927,180800,44668470,10070,10070,10070,10070,0
|
|
20230927,180700,44668470,10070,10070,10070,10070,0
|
|
20230927,180600,44668470,10070,10070,10070,10070,0
|
|
20230927,180500,44668470,10070,10070,10070,10070,0
|
|
20230927,180400,44668470,10070,10070,10070,10070,0
|
|
20230927,180300,44668470,10070,10070,10070,10070,0
|
|
20230927,180200,44668470,10070,10070,10070,10070,0
|
|
20230927,180100,44668470,10070,10070,10070,10070,0
|
|
20230927,180000,44668470,10070,10070,10070,10070,0
|
|
20230927,175900,44668470,10070,10070,10070,10070,0
|
|
20230927,175800,44668470,10070,10070,10070,10070,0
|
|
20230927,175700,44668470,10070,10070,10070,10070,487
|
|
20230927,175600,44668470,10070,10070,10070,10070,0
|
|
20230927,175500,44668470,10070,10070,10070,10070,0
|
|
20230927,175400,44668470,10070,10070,10070,10070,0
|
|
20230927,175300,44668470,10070,10070,10070,10070,0
|
|
20230927,175200,44668470,10070,10070,10070,10070,0
|
|
20230927,175100,44668470,10070,10070,10070,10070,0
|
|
20230927,175000,44668470,10070,10070,10070,10070,0
|
|
20230927,174900,44668470,10070,10070,10070,10070,0
|
|
20230927,174800,44668470,10070,10070,10070,10070,0
|
|
20230927,174700,44668470,10070,10070,10070,10070,0
|
|
20230927,174600,44668470,10070,10070,10070,10070,0
|
|
20230927,174500,44668470,10070,10070,10070,10070,0
|
|
20230927,174400,44668470,10070,10070,10070,10070,0
|
|
20230927,174300,44668470,10070,10070,10070,10070,0
|
|
20230927,174200,44668470,10070,10070,10070,10070,0
|
|
20230927,174100,44668470,10070,10070,10070,10070,0
|
|
20230927,174000,44668470,10070,10070,10070,10070,0
|
|
20230927,173900,44668470,10070,10070,10070,10070,0
|
|
20230927,173800,44668470,10070,10070,10070,10070,0
|
|
20230927,173700,44668470,10070,10070,10070,10070,0
|
|
20230927,173600,44668470,10070,10070,10070,10070,0
|
|
20230927,173500,44668470,10070,10070,10070,10070,0
|
|
20230927,173400,44668470,10070,10070,10070,10070,0
|
|
20230927,173300,44668470,10070,10070,10070,10070,0
|
|
20230927,173200,44668470,10070,10070,10070,10070,0
|
|
20230927,173100,44668470,10070,10070,10070,10070,0
|
|
20230927,173000,44668470,10070,10070,10070,10070,0
|
|
20230927,172900,44668470,10070,10070,10070,10070,0
|
|
20230927,172800,44668470,10070,10070,10070,10070,0
|
|
20230927,172700,44668470,10070,10070,10070,10070,487
|
|
20230927,172600,44668470,10070,10070,10070,10070,0
|
|
20230927,172500,44668470,10070,10070,10070,10070,0
|
|
20230927,172400,44668470,10070,10070,10070,10070,0
|
|
20230927,172300,44668470,10070,10070,10070,10070,0
|
|
20230927,172200,44668470,10070,10070,10070,10070,0
|
|
20230927,172100,44668470,10070,10070,10070,10070,0
|
|
20230927,172000,44668470,10070,10070,10070,10070,0
|
|
20230927,171900,44668470,10070,10070,10070,10070,0
|
|
20230927,171800,44668470,10070,10070,10070,10070,0
|
|
20230927,171700,44668470,10070,10070,10070,10070,0
|
|
20230927,171600,44668470,10070,10070,10070,10070,0
|
|
20230927,171500,44668470,10070,10070,10070,10070,0
|
|
20230927,171400,44668470,10070,10070,10070,10070,0
|
|
20230927,171300,44668470,10070,10070,10070,10070,0
|
|
20230927,171200,44668470,10070,10070,10070,10070,0
|
|
20230927,171100,44668470,10070,10070,10070,10070,0
|
|
20230927,171000,44668470,10070,10070,10070,10070,0
|
|
20230927,170900,44668470,10070,10070,10070,10070,0
|
|
20230927,170800,44668470,10070,10070,10070,10070,0
|
|
20230927,170700,44668470,10070,10070,10070,10070,0
|
|
20230927,170600,44668470,10070,10070,10070,10070,0
|
|
20230927,170500,44668470,10070,10070,10070,10070,0
|
|
20230927,170400,44668470,10070,10070,10070,10070,0
|
|
20230927,170300,44668470,10070,10070,10070,10070,0
|
|
20230927,170200,44668470,10070,10070,10070,10070,0
|
|
20230927,170100,44668470,10070,10070,10070,10070,0
|
|
20230927,170000,44668470,10070,10070,10070,10070,0
|
|
20230927,165900,44668470,10070,10070,10070,10070,0
|
|
20230927,165800,44668470,10070,10070,10070,10070,0
|
|
20230927,165700,44668470,10070,10070,10070,10070,487
|
|
20230927,165600,44668470,10070,10070,10070,10070,0
|
|
20230927,165500,44668470,10070,10070,10070,10070,0
|
|
20230927,165400,44668470,10070,10070,10070,10070,0
|
|
20230927,165300,44668470,10070,10070,10070,10070,0
|
|
20230927,165200,44668470,10070,10070,10070,10070,0
|
|
20230927,165100,44668470,10070,10070,10070,10070,0
|
|
20230927,165000,44668470,10070,10070,10070,10070,0
|
|
20230927,164900,44668470,10070,10070,10070,10070,0
|
|
20230927,164800,44668470,10070,10070,10070,10070,0
|
|
20230927,164700,44668470,10070,10070,10070,10070,0
|
|
20230927,164600,44668470,10070,10070,10070,10070,0
|
|
20230927,164500,44668470,10070,10070,10070,10070,0
|
|
20230927,164400,44668470,10070,10070,10070,10070,0
|
|
20230927,164300,44668470,10070,10070,10070,10070,0
|
|
20230927,164200,44668470,10070,10070,10070,10070,0
|
|
20230927,164100,44668470,10070,10070,10070,10070,0
|
|
20230927,164000,44668470,10070,10070,10070,10070,0
|
|
20230927,163900,44668470,10070,10070,10070,10070,0
|
|
20230927,163800,44668470,10070,10070,10070,10070,0
|
|
20230927,163700,44668470,10070,10070,10070,10070,0
|
|
20230927,163600,44668470,10070,10070,10070,10070,0
|
|
20230927,163500,44668470,10070,10070,10070,10070,0
|
|
20230927,163400,44668470,10070,10070,10070,10070,0
|
|
20230927,163300,44668470,10070,10070,10070,10070,0
|
|
20230927,163200,44668470,10070,10070,10070,10070,0
|
|
20230927,163100,44668470,10070,10070,10070,10070,0
|
|
20230927,163000,44668470,10070,10070,10070,10070,0
|
|
20230927,162900,44668470,10070,10070,10070,10070,0
|
|
20230927,162800,44668470,10070,10070,10070,10070,0
|
|
20230927,162700,44668470,10070,10070,10070,10070,487
|
|
20230927,162600,44668470,10070,10070,10070,10070,0
|
|
20230927,162500,44668470,10070,10070,10070,10070,0
|
|
20230927,162400,44668470,10070,10070,10070,10070,0
|
|
20230927,162300,44668470,10070,10070,10070,10070,0
|
|
20230927,162200,44668470,10070,10070,10070,10070,0
|
|
20230927,162100,44668470,10070,10070,10070,10070,0
|
|
20230927,162000,44668470,10070,10070,10070,10070,0
|
|
20230927,161900,44668470,10070,10070,10070,10070,0
|
|
20230927,161800,44668470,10070,10070,10070,10070,0
|
|
20230927,161700,44668470,10070,10070,10070,10070,0
|
|
20230927,161600,44668470,10070,10070,10070,10070,0
|
|
20230927,161500,44668470,10070,10070,10070,10070,0
|
|
20230927,161400,44668470,10070,10070,10070,10070,0
|
|
20230927,161300,44668470,10070,10070,10070,10070,0
|
|
20230927,161200,44668470,10070,10070,10070,10070,0
|
|
20230927,161100,44668470,10070,10070,10070,10070,0
|
|
20230927,161000,44668470,10070,10070,10070,10070,0
|
|
20230927,160900,44668470,10070,10070,10070,10070,0
|
|
20230927,160800,44668470,10070,10070,10070,10070,0
|
|
20230927,160700,44668470,10070,10070,10070,10070,0
|
|
20230927,160600,44668470,10070,10070,10070,10070,0
|
|
20230927,160500,44668470,10070,10070,10070,10070,0
|
|
20230927,160400,44668470,10070,10070,10070,10070,0
|
|
20230927,160300,44668470,10070,10070,10070,10070,0
|
|
20230927,160200,44668470,10070,10070,10070,10070,0
|
|
20230927,160100,44668470,10070,10070,10070,10070,0
|
|
20230927,160000,44668470,10070,10070,10070,10070,0
|
|
20230927,155900,44668470,10070,10070,10070,10070,0
|
|
20230927,155800,44668470,10070,10070,10070,10070,0
|
|
20230927,155700,44668470,10070,10070,10070,10070,487
|
|
20230927,155600,44668470,10070,10070,10070,10070,0
|
|
20230927,155500,44668470,10070,10070,10070,10070,0
|
|
20230927,155400,44668470,10070,10070,10070,10070,0
|
|
20230927,155300,44668470,10070,10070,10070,10070,0
|
|
20230927,155200,44668470,10070,10070,10070,10070,0
|
|
20230927,155100,44668470,10070,10070,10070,10070,0
|
|
20230927,155000,44668470,10070,10070,10070,10070,0
|
|
20230927,154900,44668470,10070,10070,10070,10070,0
|
|
20230927,154800,44668470,10070,10070,10070,10070,0
|
|
20230927,154700,44668470,10070,10070,10070,10070,0
|
|
20230927,154600,44668470,10070,10070,10070,10070,0
|
|
20230927,154500,44668470,10070,10070,10070,10070,0
|
|
20230927,154400,44668470,10070,10070,10070,10070,0
|
|
20230927,154300,44668470,10070,10070,10070,10070,0
|
|
20230927,154200,44668470,10070,10070,10070,10070,0
|
|
20230927,154100,44668470,10070,10070,10070,10070,0
|
|
20230927,154000,44668470,10070,10070,10070,10070,0
|
|
20230927,153900,44668470,10070,10070,10070,10070,0
|
|
20230927,153800,44668470,10070,10070,10070,10070,0
|
|
20230927,153700,44668470,10070,10070,10070,10070,0
|
|
20230927,153600,44668470,10070,10070,10070,10070,0
|
|
20230927,153500,44668470,10070,10070,10070,10070,0
|
|
20230927,153400,44668470,10070,10070,10070,10070,0
|
|
20230927,153300,44668470,10070,10070,10070,10070,0
|
|
20230927,153200,44668470,10070,10070,10070,10070,0
|
|
20230927,153100,44668470,10070,10070,10070,10070,0
|
|
20230927,153000,44668470,10070,10070,10070,10070,487
|
|
20230927,152900,39764380,10120,10120,10120,10120,0
|
|
20230927,152800,39764380,10120,10120,10120,10120,0
|
|
20230927,152700,39764380,10120,10120,10120,10120,0
|
|
20230927,152600,39764380,10120,10120,10120,10120,0
|
|
20230927,152500,39764380,10120,10120,10120,10120,0
|
|
20230927,152400,39764380,10120,10120,10120,10120,0
|
|
20230927,152300,39764380,10120,10120,10120,10120,0
|
|
20230927,152200,39764380,10120,10120,10120,10120,0
|
|
20230927,152100,39764380,10120,10120,10120,10120,0
|
|
20230927,152000,39764380,10120,10120,10120,10120,0
|
|
20230927,151900,39764380,10120,10120,10120,10120,0
|
|
20230927,151800,39764380,10120,10120,10120,10120,0
|
|
20230927,151700,39764380,10120,10120,10120,10120,0
|
|
20230927,151600,39764380,10120,10120,10120,10120,0
|
|
20230927,151500,39764380,10120,10120,10120,10120,0
|
|
20230927,151400,39764380,10120,10120,10120,10120,0
|
|
20230927,151300,39764380,10120,10120,10120,10120,0
|
|
20230927,151200,39764380,10120,10120,10120,10120,0
|
|
20230927,151100,39764380,10120,10120,10120,10120,0
|
|
20230927,151000,39764380,10120,10120,10120,10120,0
|
|
20230927,150900,39764380,10120,10120,10120,10120,0
|
|
20230927,150800,39764380,10120,10120,10120,10120,2
|
|
20230927,150700,39744140,10100,10100,10100,10100,100
|
|
20230927,150600,38734140,10120,10120,10120,10120,0
|
|
20230927,150500,38734140,10120,10120,10120,10120,0
|
|
20230927,150400,38734140,10120,10120,10120,10120,0
|
|
20230927,150300,38734140,10120,10120,10120,10120,1
|
|
20230927,150200,38724020,10120,10120,10120,10120,0
|
|
20230927,150100,38724020,10120,10120,10120,10120,0
|
|
20230927,150000,38724020,10120,10120,10120,10120,0
|
|
20230927,145900,38724020,10120,10120,10120,10120,0
|
|
20230927,145800,38724020,10120,10120,10120,10120,0
|
|
20230927,145700,38724020,10120,10120,10120,10120,0
|
|
20230927,145600,38724020,10120,10120,10120,10120,0
|
|
20230927,145500,38724020,10120,10120,10120,10120,0
|
|
20230927,145400,38724020,10120,10120,10120,10120,4
|
|
20230927,145300,38683540,10120,10100,10120,10100,151
|
|
20230927,145200,37158420,10100,10100,10100,10100,100
|
|
20230927,145100,36148420,10120,10120,10120,10120,0
|
|
20230927,145000,36148420,10120,10120,10120,10120,0
|
|
20230927,144900,36148420,10120,10120,10120,10120,0
|
|
20230927,144800,36148420,10120,10120,10120,10120,10
|
|
20230927,144700,36047220,10120,10120,10120,10120,0
|
|
20230927,144600,36047220,10120,10120,10120,10120,0
|
|
20230927,144500,36047220,10120,10120,10120,10120,0
|
|
20230927,144400,36047220,10120,10120,10120,10120,0
|
|
20230927,144300,36047220,10120,10120,10120,10120,0
|
|
20230927,144200,36047220,10120,10120,10120,10120,0
|
|
20230927,144100,36047220,10120,10120,10120,10120,0
|
|
20230927,144000,36047220,10120,10120,10120,10120,0
|
|
20230927,143900,36047220,10120,10120,10120,10120,0
|
|
20230927,143800,36047220,10120,10120,10120,10120,0
|
|
20230927,143700,36047220,10120,10120,10120,10120,0
|
|
20230927,143600,36047220,10120,10120,10120,10120,0
|
|
20230927,143500,36047220,10120,10120,10120,10120,2
|
|
20230927,143400,36026980,10040,10040,10040,10040,0
|
|
20230927,143300,36026980,10040,10040,10040,10040,0
|
|
20230927,143200,36026980,10040,10100,10100,10040,1143
|
|
20230927,143100,24537730,10100,10100,10100,10100,0
|
|
20230927,143000,24537730,10100,10100,10100,10100,0
|
|
20230927,142900,24537730,10100,10100,10100,10100,0
|
|
20230927,142800,24537730,10100,10100,10100,10100,0
|
|
20230927,142700,24537730,10100,10100,10100,10100,0
|
|
20230927,142600,24537730,10100,10100,10100,10100,0
|
|
20230927,142500,24537730,10100,10100,10100,10100,0
|
|
20230927,142400,24537730,10100,10100,10100,10100,0
|
|
20230927,142300,24537730,10100,10100,10100,10100,0
|
|
20230927,142200,24537730,10100,10100,10100,10100,0
|
|
20230927,142100,24537730,10100,10100,10100,10100,0
|
|
20230927,142000,24537730,10100,10100,10100,10100,0
|
|
20230927,141900,24537730,10100,10100,10100,10100,0
|
|
20230927,141800,24537730,10100,10100,10100,10100,0
|
|
20230927,141700,24537730,10100,10100,10100,10100,0
|
|
20230927,141600,24537730,10100,10100,10100,10100,0
|
|
20230927,141500,24537730,10100,10100,10100,10100,0
|
|
20230927,141400,24537730,10100,10100,10100,10100,0
|
|
20230927,141300,24537730,10100,10100,10100,10100,2
|
|
20230927,141200,24517530,10100,10100,10100,10100,0
|
|
20230927,141100,24517530,10100,10100,10100,10100,0
|
|
20230927,141000,24517530,10100,10100,10100,10100,0
|
|
20230927,140900,24517530,10100,10100,10100,10100,0
|
|
20230927,140800,24517530,10100,10100,10100,10100,0
|
|
20230927,140700,24517530,10100,10100,10100,10100,0
|
|
20230927,140600,24517530,10100,10100,10100,10100,0
|
|
20230927,140500,24517530,10100,10100,10100,10100,0
|
|
20230927,140400,24517530,10100,10100,10100,10100,0
|
|
20230927,140300,24517530,10100,10100,10100,10100,0
|
|
20230927,140200,24517530,10100,10100,10100,10100,0
|
|
20230927,140100,24517530,10100,10100,10100,10100,0
|
|
20230927,140000,24517530,10100,10100,10100,10100,0
|
|
20230927,135900,24517530,10100,10100,10100,10100,4
|
|
20230927,135800,24477130,10100,10100,10100,10100,0
|
|
20230927,135700,24477130,10100,10060,10100,10060,51
|
|
20230927,135600,23964030,10060,10070,10070,10060,50
|
|
20230927,135500,23460970,10070,10070,10070,10070,0
|
|
20230927,135400,23460970,10070,10080,10080,10070,100
|
|
20230927,135300,22453830,10130,10130,10130,10130,0
|
|
20230927,135200,22453830,10130,10130,10130,10130,0
|
|
20230927,135100,22453830,10130,10130,10130,10130,0
|
|
20230927,135000,22453830,10130,10130,10130,10130,0
|
|
20230927,134900,22453830,10130,10130,10130,10130,0
|
|
20230927,134800,22453830,10130,10080,10130,10080,91
|
|
20230927,134700,21536500,10080,10080,10080,10080,0
|
|
20230927,134600,21536500,10080,10080,10080,10080,0
|
|
20230927,134500,21536500,10080,10080,10080,10080,0
|
|
20230927,134400,21536500,10080,10080,10080,10080,0
|
|
20230927,134300,21536500,10080,10080,10080,10080,90
|
|
20230927,134200,20629300,10080,10080,10080,10080,0
|
|
20230927,134100,20629300,10080,10080,10080,10080,70
|
|
20230927,134000,19923700,10080,10080,10080,10080,80
|
|
20230927,133900,19117300,10080,10080,10080,10080,90
|
|
20230927,133800,18210100,10130,10130,10130,10130,0
|
|
20230927,133700,18210100,10130,10130,10130,10130,0
|
|
20230927,133600,18210100,10130,10130,10130,10130,0
|
|
20230927,133500,18210100,10130,10090,10130,10070,56
|
|
20230927,133400,17645800,10150,10150,10150,10150,0
|
|
20230927,133300,17645800,10150,10150,10150,10150,0
|
|
20230927,133200,17645800,10150,10150,10150,10150,0
|
|
20230927,133100,17645800,10150,10150,10150,10150,0
|
|
20230927,133000,17645800,10150,10150,10150,10150,0
|
|
20230927,132900,17645800,10150,10150,10150,10150,0
|
|
20230927,132800,17645800,10150,10150,10150,10150,0
|
|
20230927,132700,17645800,10150,10150,10150,10150,0
|
|
20230927,132600,17645800,10150,10150,10150,10150,0
|
|
20230927,132500,17645800,10150,10150,10150,10150,0
|
|
20230927,132400,17645800,10150,10150,10150,10150,0
|
|
20230927,132300,17645800,10150,10150,10150,10150,0
|
|
20230927,132200,17645800,10150,10150,10150,10150,0
|
|
20230927,132100,17645800,10150,10150,10150,10150,0
|
|
20230927,132000,17645800,10150,10150,10150,10150,1
|
|
20230927,131900,17635650,10150,10150,10150,10150,0
|
|
20230927,131800,17635650,10150,10150,10150,10150,0
|
|
20230927,131700,17635650,10150,10150,10150,10150,0
|
|
20230927,131600,17635650,10150,10150,10150,10150,0
|
|
20230927,131500,17635650,10150,10150,10150,10150,0
|
|
20230927,131400,17635650,10150,10150,10150,10150,0
|
|
20230927,131300,17635650,10150,10150,10150,10150,0
|
|
20230927,131200,17635650,10150,10150,10150,10150,0
|
|
20230927,131100,17635650,10150,10150,10150,10150,0
|
|
20230927,131000,17635650,10150,10150,10150,10150,1
|
|
20230927,130900,17625500,10140,10140,10140,10140,0
|
|
20230927,130800,17625500,10140,10140,10140,10140,0
|
|
20230927,130700,17625500,10140,10140,10140,10140,0
|
|
20230927,130600,17625500,10140,10140,10140,10140,0
|
|
20230927,130500,17625500,10140,10140,10140,10140,0
|
|
20230927,130400,17625500,10140,10140,10140,10140,0
|
|
20230927,130300,17625500,10140,10140,10140,10140,0
|
|
20230927,130200,17625500,10140,10140,10140,10140,0
|
|
20230927,130100,17625500,10140,10140,10140,10140,0
|
|
20230927,130000,17625500,10140,10140,10140,10140,0
|
|
20230927,125900,17625500,10140,10140,10140,10140,0
|
|
20230927,125800,17625500,10140,10140,10140,10140,0
|
|
20230927,125700,17625500,10140,10140,10140,10140,0
|
|
20230927,125600,17625500,10140,10140,10140,10140,0
|
|
20230927,125500,17625500,10140,10140,10140,10140,0
|
|
20230927,125400,17625500,10140,10140,10140,10140,0
|
|
20230927,125300,17625500,10140,10140,10140,10140,0
|
|
20230927,125200,17625500,10140,10140,10140,10140,0
|
|
20230927,125100,17625500,10140,10130,10140,10130,15
|
|
20230927,125000,17473440,10130,10130,10130,10130,1
|
|
20230927,124900,17463310,10080,10080,10080,10080,0
|
|
20230927,124800,17463310,10080,10080,10080,10080,0
|
|
20230927,124700,17463310,10080,10140,10140,10080,20
|
|
20230927,124600,17260570,10150,10150,10150,10150,0
|
|
20230927,124500,17260570,10150,10150,10150,10150,8
|
|
20230927,124400,17179370,10080,10090,10090,10080,3
|
|
20230927,124300,17149120,10060,10060,10060,10060,0
|
|
20230927,124200,17149120,10060,10060,10060,10060,0
|
|
20230927,124100,17149120,10060,10060,10060,10060,0
|
|
20230927,124000,17149120,10060,10060,10060,10060,0
|
|
20230927,123900,17149120,10060,10060,10060,10060,0
|
|
20230927,123800,17149120,10060,10060,10060,10060,0
|
|
20230927,123700,17149120,10060,10060,10060,10060,0
|
|
20230927,123600,17149120,10060,10060,10060,10060,0
|
|
20230927,123500,17149120,10060,10060,10060,10060,0
|
|
20230927,123400,17149120,10060,10060,10060,10060,0
|
|
20230927,123300,17149120,10060,10060,10060,10060,0
|
|
20230927,123200,17149120,10060,10100,10100,10060,50
|
|
20230927,123100,16644990,10190,10190,10190,10190,0
|
|
20230927,123000,16644990,10190,10190,10190,10190,0
|
|
20230927,122900,16644990,10190,10190,10190,10190,0
|
|
20230927,122800,16644990,10190,10190,10190,10190,0
|
|
20230927,122700,16644990,10190,10190,10190,10190,0
|
|
20230927,122600,16644990,10190,10190,10190,10190,0
|
|
20230927,122500,16644990,10190,10190,10190,10190,0
|
|
20230927,122400,16644990,10190,10190,10190,10190,0
|
|
20230927,122300,16644990,10190,10190,10190,10190,0
|
|
20230927,122200,16644990,10190,10190,10190,10190,0
|
|
20230927,122100,16644990,10190,10190,10190,10190,0
|
|
20230927,122000,16644990,10190,10190,10190,10190,0
|
|
20230927,121900,16644990,10190,10190,10190,10190,0
|
|
20230927,121800,16644990,10190,10190,10190,10190,0
|
|
20230927,121700,16644990,10190,10190,10190,10190,0
|
|
20230927,121600,16644990,10190,10190,10190,10190,0
|
|
20230927,121500,16644990,10190,10190,10190,10190,0
|
|
20230927,121400,16644990,10190,10190,10190,10190,0
|
|
20230927,121300,16644990,10190,10190,10190,10190,0
|
|
20230927,121200,16644990,10190,10190,10190,10190,0
|
|
20230927,121100,16644990,10190,10190,10190,10190,0
|
|
20230927,121000,16644990,10190,10190,10190,10190,0
|
|
20230927,120900,16644990,10190,10190,10190,10190,0
|
|
20230927,120800,16644990,10190,10190,10190,10190,0
|
|
20230927,120700,16644990,10190,10190,10190,10190,0
|
|
20230927,120600,16644990,10190,10070,10190,10070,26
|
|
20230927,120500,16382500,10070,10080,10080,10070,4
|
|
20230927,120400,16342190,10190,10190,10190,10190,0
|
|
20230927,120300,16342190,10190,10190,10190,10190,0
|
|
20230927,120200,16342190,10190,10190,10190,10190,5
|
|
20230927,120100,16291240,10190,10140,10190,10140,13
|
|
20230927,120000,16159120,10160,10160,10160,10160,0
|
|
20230927,115900,16159120,10160,10160,10160,10160,0
|
|
20230927,115800,16159120,10160,10160,10160,10160,0
|
|
20230927,115700,16159120,10160,10160,10160,10160,0
|
|
20230927,115600,16159120,10160,10100,10160,10070,35
|
|
20230927,115500,15805610,10150,10150,10150,10150,0
|
|
20230927,115400,15805610,10150,10150,10150,10150,1
|
|
20230927,115300,15795460,10170,10170,10170,10170,0
|
|
20230927,115200,15795460,10170,10170,10170,10170,0
|
|
20230927,115100,15795460,10170,10170,10170,10170,0
|
|
20230927,115000,15795460,10170,10170,10170,10170,0
|
|
20230927,114900,15795460,10170,10170,10170,10170,0
|
|
20230927,114800,15795460,10170,10170,10170,10170,0
|
|
20230927,114700,15795460,10170,10170,10170,10170,0
|
|
20230927,114600,15795460,10170,10170,10170,10170,0
|
|
20230927,114500,15795460,10170,10170,10170,10170,0
|
|
20230927,114400,15795460,10170,10170,10170,10170,0
|
|
20230927,114300,15795460,10170,10170,10170,10170,0
|
|
20230927,114200,15795460,10170,10170,10170,10170,0
|
|
20230927,114100,15795460,10170,10170,10170,10170,0
|
|
20230927,114000,15795460,10170,10170,10170,10170,0
|
|
20230927,113900,15795460,10170,10170,10170,10170,0
|
|
20230927,113800,15795460,10170,10170,10170,10170,0
|
|
20230927,113700,15795460,10170,10170,10170,10170,0
|
|
20230927,113600,15795460,10170,10170,10170,10170,0
|
|
20230927,113500,15795460,10170,10170,10170,10170,0
|
|
20230927,113400,15795460,10170,10170,10170,10170,1
|
|
20230927,113300,15785290,10070,10070,10070,10070,0
|
|
20230927,113200,15785290,10070,10070,10070,10070,0
|
|
20230927,113100,15785290,10070,10070,10070,10070,0
|
|
20230927,113000,15785290,10070,10070,10070,10070,0
|
|
20230927,112900,15785290,10070,10070,10070,10070,0
|
|
20230927,112800,15785290,10070,10070,10070,10070,10
|
|
20230927,112700,15684590,10080,10090,10090,10080,16
|
|
20230927,112600,15523180,10090,10090,10090,10090,0
|
|
20230927,112500,15523180,10090,10090,10090,10090,10
|
|
20230927,112400,15422280,10100,10100,10100,10100,0
|
|
20230927,112300,15422280,10100,10100,10100,10100,3
|
|
20230927,112200,15391980,10230,10230,10230,10230,0
|
|
20230927,112100,15391980,10230,10230,10230,10230,0
|
|
20230927,112000,15391980,10230,10230,10230,10230,0
|
|
20230927,111900,15391980,10230,10230,10230,10230,0
|
|
20230927,111800,15391980,10230,10230,10230,10230,0
|
|
20230927,111700,15391980,10230,10230,10230,10230,0
|
|
20230927,111600,15391980,10230,10230,10230,10230,0
|
|
20230927,111500,15391980,10230,10230,10230,10230,0
|
|
20230927,111400,15391980,10230,10230,10230,10230,0
|
|
20230927,111300,15391980,10230,10230,10230,10230,0
|
|
20230927,111200,15391980,10230,10230,10230,10230,0
|
|
20230927,111100,15391980,10230,10230,10230,10230,0
|
|
20230927,111000,15391980,10230,10230,10230,10230,0
|
|
20230927,110900,15391980,10230,10230,10230,10230,0
|
|
20230927,110800,15391980,10230,10230,10230,10230,0
|
|
20230927,110700,15391980,10230,10230,10230,10230,0
|
|
20230927,110600,15391980,10230,10230,10230,10230,0
|
|
20230927,110500,15391980,10230,10230,10230,10230,0
|
|
20230927,110400,15391980,10230,10230,10230,10230,0
|
|
20230927,110300,15391980,10230,10230,10230,10230,1
|
|
20230927,110200,15381750,10210,10210,10210,10210,0
|
|
20230927,110100,15381750,10210,10210,10210,10210,100
|
|
20230927,110000,14360750,10100,10100,10100,10100,0
|
|
20230927,105900,14360750,10100,10100,10100,10100,0
|
|
20230927,105800,14360750,10100,10100,10100,10100,0
|
|
20230927,105700,14360750,10100,10100,10100,10100,0
|
|
20230927,105600,14360750,10100,10100,10100,10100,0
|
|
20230927,105500,14360750,10100,10100,10100,10100,0
|
|
20230927,105400,14360750,10100,10100,10100,10100,0
|
|
20230927,105300,14360750,10100,10100,10100,10100,0
|
|
20230927,105200,14360750,10100,10100,10100,10100,0
|
|
20230927,105100,14360750,10100,10100,10100,10100,0
|
|
20230927,105000,14360750,10100,10100,10100,10100,0
|
|
20230927,104900,14360750,10100,10150,10150,10100,14
|
|
20230927,104800,14218730,10200,10200,10200,10200,20
|
|
20230927,104700,14014730,10240,10240,10240,10240,20
|
|
20230927,104600,13809930,10250,10250,10250,10250,0
|
|
20230927,104500,13809930,10250,10250,10250,10250,0
|
|
20230927,104400,13809930,10250,10250,10250,10250,0
|
|
20230927,104300,13809930,10250,10250,10250,10250,0
|
|
20230927,104200,13809930,10250,10250,10250,10250,0
|
|
20230927,104100,13809930,10250,10250,10250,10250,0
|
|
20230927,104000,13809930,10250,10250,10250,10250,0
|
|
20230927,103900,13809930,10250,10250,10250,10250,0
|
|
20230927,103800,13809930,10250,10250,10250,10250,0
|
|
20230927,103700,13809930,10250,10250,10250,10250,0
|
|
20230927,103600,13809930,10250,10250,10250,10250,0
|
|
20230927,103500,13809930,10250,10250,10250,10250,0
|
|
20230927,103400,13809930,10250,10250,10250,10250,0
|
|
20230927,103300,13809930,10250,10250,10250,10250,1
|
|
20230927,103200,13799680,10240,10240,10240,10240,0
|
|
20230927,103100,13799680,10240,10240,10240,10240,0
|
|
20230927,103000,13799680,10240,10240,10240,10240,0
|
|
20230927,102900,13799680,10240,10240,10240,10240,0
|
|
20230927,102800,13799680,10240,10240,10240,10240,0
|
|
20230927,102700,13799680,10240,10240,10240,10240,0
|
|
20230927,102600,13799680,10240,10240,10240,10240,0
|
|
20230927,102500,13799680,10240,10240,10240,10240,4
|
|
20230927,102400,13758720,10250,10250,10250,10250,0
|
|
20230927,102300,13758720,10250,10240,10250,10240,2
|
|
20230927,102200,13738230,10230,10230,10230,10230,0
|
|
20230927,102100,13738230,10230,10230,10230,10230,195
|
|
20230927,102000,11743380,10220,10220,10220,10220,0
|
|
20230927,101900,11743380,10220,10220,10220,10220,5
|
|
20230927,101800,11692280,10240,10240,10240,10240,0
|
|
20230927,101700,11692280,10240,10240,10240,10240,0
|
|
20230927,101600,11692280,10240,10240,10240,10240,0
|
|
20230927,101500,11692280,10240,10240,10240,10240,0
|
|
20230927,101400,11692280,10240,10240,10240,10240,0
|
|
20230927,101300,11692280,10240,10240,10240,10240,0
|
|
20230927,101200,11692280,10240,10230,10240,10230,2
|
|
20230927,101100,11671810,10240,10200,10240,10200,2
|
|
20230927,101000,11651370,10080,10080,10080,10080,0
|
|
20230927,100900,11651370,10080,10080,10080,10080,0
|
|
20230927,100800,11651370,10080,10080,10080,10080,0
|
|
20230927,100700,11651370,10080,10080,10080,10080,0
|
|
20230927,100600,11651370,10080,10080,10080,10080,0
|
|
20230927,100500,11651370,10080,10080,10080,10080,0
|
|
20230927,100400,11651370,10080,10080,10080,10080,0
|
|
20230927,100300,11651370,10080,10080,10080,10080,0
|
|
20230927,100200,11651370,10080,10090,10090,10080,16
|
|
20230927,100100,11490060,10070,10070,10070,10070,2
|
|
20230927,100000,11469920,10150,10150,10150,10150,0
|
|
20230927,095900,11469920,10150,10120,10150,10120,497
|
|
20230927,095800,6433760,10140,10140,10140,10140,0
|
|
20230927,095700,6433760,10140,10140,10140,10140,0
|
|
20230927,095600,6433760,10140,10140,10140,10140,0
|
|
20230927,095500,6433760,10140,10140,10140,10140,0
|
|
20230927,095400,6433760,10140,10140,10140,10140,0
|
|
20230927,095300,6433760,10140,10140,10140,10140,0
|
|
20230927,095200,6433760,10140,10140,10140,10140,0
|
|
20230927,095100,6433760,10140,10140,10140,10140,0
|
|
20230927,095000,6433760,10140,10140,10140,10140,0
|
|
20230927,094900,6433760,10140,10140,10140,10140,0
|
|
20230927,094800,6433760,10140,10140,10140,10140,0
|
|
20230927,094700,6433760,10140,10140,10140,10140,0
|
|
20230927,094600,6433760,10140,10130,10140,10130,370
|
|
20230927,094500,2682010,10070,10070,10070,10070,1
|
|
20230927,094400,2671940,10130,10120,10130,10120,5
|
|
20230927,094300,2621330,10030,10030,10030,10030,0
|
|
20230927,094200,2621330,10030,10030,10030,10030,0
|
|
20230927,094100,2621330,10030,10040,10040,10030,5
|
|
20230927,094000,2571170,10040,10040,10040,10040,12
|
|
20230927,093900,2450690,10130,10130,10130,10130,0
|
|
20230927,093800,2450690,10130,10120,10130,10120,3
|
|
20230927,093700,2420320,10040,10100,10130,10040,10
|
|
20230927,093600,2319330,10130,10130,10130,10130,0
|
|
20230927,093500,2319330,10130,10130,10130,10130,0
|
|
20230927,093400,2319330,10130,10130,10130,10130,1
|
|
20230927,093300,2309200,10130,10130,10130,10130,1
|
|
20230927,093200,2299070,10130,10130,10130,10130,0
|
|
20230927,093100,2299070,10130,10130,10130,10130,0
|
|
20230927,093000,2299070,10130,10130,10130,10130,0
|
|
20230927,092900,2299070,10130,10130,10130,10130,0
|
|
20230927,092800,2299070,10130,10130,10130,10130,1
|
|
20230927,092700,2288940,10140,10140,10140,10140,0
|
|
20230927,092600,2288940,10140,10140,10140,10140,0
|
|
20230927,092500,2288940,10140,10140,10140,10140,0
|
|
20230927,092400,2288940,10140,10140,10140,10140,0
|
|
20230927,092300,2288940,10140,10140,10140,10140,1
|
|
20230927,092200,2278800,10140,10140,10140,10140,1
|
|
20230927,092100,2268660,10100,10100,10100,10100,0
|
|
20230927,092000,2268660,10100,10100,10100,10100,0
|
|
20230927,091900,2268660,10100,10100,10100,10100,0
|
|
20230927,091800,2268660,10100,10070,10100,10070,18
|
|
20230927,091700,2087180,10040,10040,10040,10040,0
|
|
20230927,091600,2087180,10040,10040,10040,10040,150
|
|
20230927,091500,581180,10040,10040,10040,10040,0
|
|
20230927,091400,581180,10040,10040,10040,10040,0
|
|
20230927,091300,581180,10040,10040,10040,10040,0
|
|
20230927,091200,581180,10040,10040,10040,10040,0
|
|
20230927,091100,581180,10040,10040,10040,10040,0
|
|
20230927,091000,581180,10040,10040,10040,10040,1
|
|
20230927,090900,571140,10140,10140,10140,10140,0
|
|
20230927,090800,571140,10140,10140,10140,10140,0
|
|
20230927,090700,571140,10140,10140,10140,10140,0
|
|
20230927,090600,571140,10140,10140,10140,10140,0
|
|
20230927,090500,571140,10140,10140,10140,10140,0
|
|
20230927,090400,571140,10140,10140,10140,10140,0
|
|
20230927,090300,571140,10140,10140,10140,10030,3
|
|
20230927,090200,540830,10020,10010,10020,10010,53
|
|
20230927,090100,10000,10000,10000,10000,10000,0
|
|
20230927,090000,10000,10000,10000,10000,10000,1
|