635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193200,239291370,10740,10740,10740,10740,544
|
|
20230913,193100,239291370,10740,10740,10740,10740,0
|
|
20230913,193000,239291370,10740,10740,10740,10740,0
|
|
20230913,192900,239291370,10740,10740,10740,10740,0
|
|
20230913,192800,239291370,10740,10740,10740,10740,0
|
|
20230913,192700,239291370,10740,10740,10740,10740,0
|
|
20230913,192600,239291370,10740,10740,10740,10740,0
|
|
20230913,192500,239291370,10740,10740,10740,10740,0
|
|
20230913,192400,239291370,10740,10740,10740,10740,0
|
|
20230913,192300,239291370,10740,10740,10740,10740,0
|
|
20230913,192200,239291370,10740,10740,10740,10740,0
|
|
20230913,192100,239291370,10740,10740,10740,10740,0
|
|
20230913,192000,239291370,10740,10740,10740,10740,0
|
|
20230913,191900,239291370,10740,10740,10740,10740,0
|
|
20230913,191800,239291370,10740,10740,10740,10740,0
|
|
20230913,191700,239291370,10740,10740,10740,10740,0
|
|
20230913,191600,239291370,10740,10740,10740,10740,0
|
|
20230913,191500,239291370,10740,10740,10740,10740,0
|
|
20230913,191400,239291370,10740,10740,10740,10740,0
|
|
20230913,191300,239291370,10740,10740,10740,10740,0
|
|
20230913,191200,239291370,10740,10740,10740,10740,0
|
|
20230913,191100,239291370,10740,10740,10740,10740,0
|
|
20230913,191000,239291370,10740,10740,10740,10740,0
|
|
20230913,190900,239291370,10740,10740,10740,10740,0
|
|
20230913,190800,239291370,10740,10740,10740,10740,0
|
|
20230913,190700,239291370,10740,10740,10740,10740,0
|
|
20230913,190600,239291370,10740,10740,10740,10740,0
|
|
20230913,190500,239291370,10740,10740,10740,10740,0
|
|
20230913,190400,239291370,10740,10740,10740,10740,0
|
|
20230913,190300,239291370,10740,10740,10740,10740,0
|
|
20230913,190200,239291370,10740,10740,10740,10740,544
|
|
20230913,190100,239291370,10740,10740,10740,10740,0
|
|
20230913,190000,239291370,10740,10740,10740,10740,0
|
|
20230913,185900,239291370,10740,10740,10740,10740,0
|
|
20230913,185800,239291370,10740,10740,10740,10740,0
|
|
20230913,185700,239291370,10740,10740,10740,10740,0
|
|
20230913,185600,239291370,10740,10740,10740,10740,0
|
|
20230913,185500,239291370,10740,10740,10740,10740,0
|
|
20230913,185400,239291370,10740,10740,10740,10740,0
|
|
20230913,185300,239291370,10740,10740,10740,10740,0
|
|
20230913,185200,239291370,10740,10740,10740,10740,0
|
|
20230913,185100,239291370,10740,10740,10740,10740,0
|
|
20230913,185000,239291370,10740,10740,10740,10740,0
|
|
20230913,184900,239291370,10740,10740,10740,10740,0
|
|
20230913,184800,239291370,10740,10740,10740,10740,0
|
|
20230913,184700,239291370,10740,10740,10740,10740,0
|
|
20230913,184600,239291370,10740,10740,10740,10740,0
|
|
20230913,184500,239291370,10740,10740,10740,10740,0
|
|
20230913,184400,239291370,10740,10740,10740,10740,0
|
|
20230913,184300,239291370,10740,10740,10740,10740,0
|
|
20230913,184200,239291370,10740,10740,10740,10740,0
|
|
20230913,184100,239291370,10740,10740,10740,10740,0
|
|
20230913,184000,239291370,10740,10740,10740,10740,0
|
|
20230913,183900,239291370,10740,10740,10740,10740,0
|
|
20230913,183800,239291370,10740,10740,10740,10740,0
|
|
20230913,183700,239291370,10740,10740,10740,10740,0
|
|
20230913,183600,239291370,10740,10740,10740,10740,0
|
|
20230913,183500,239291370,10740,10740,10740,10740,0
|
|
20230913,183400,239291370,10740,10740,10740,10740,0
|
|
20230913,183300,239291370,10740,10740,10740,10740,0
|
|
20230913,183200,239291370,10740,10740,10740,10740,544
|
|
20230913,183100,239291370,10740,10740,10740,10740,0
|
|
20230913,183000,239291370,10740,10740,10740,10740,0
|
|
20230913,182900,239291370,10740,10740,10740,10740,0
|
|
20230913,182800,239291370,10740,10740,10740,10740,0
|
|
20230913,182700,239291370,10740,10740,10740,10740,0
|
|
20230913,182600,239291370,10740,10740,10740,10740,0
|
|
20230913,182500,239291370,10740,10740,10740,10740,0
|
|
20230913,182400,239291370,10740,10740,10740,10740,0
|
|
20230913,182300,239291370,10740,10740,10740,10740,0
|
|
20230913,182200,239291370,10740,10740,10740,10740,0
|
|
20230913,182100,239291370,10740,10740,10740,10740,0
|
|
20230913,182000,239291370,10740,10740,10740,10740,0
|
|
20230913,181900,239291370,10740,10740,10740,10740,0
|
|
20230913,181800,239291370,10740,10740,10740,10740,0
|
|
20230913,181700,239291370,10740,10740,10740,10740,0
|
|
20230913,181600,239291370,10740,10740,10740,10740,0
|
|
20230913,181500,239291370,10740,10740,10740,10740,0
|
|
20230913,181400,239291370,10740,10740,10740,10740,0
|
|
20230913,181300,239291370,10740,10740,10740,10740,0
|
|
20230913,181200,239291370,10740,10740,10740,10740,0
|
|
20230913,181100,239291370,10740,10740,10740,10740,0
|
|
20230913,181000,239291370,10740,10740,10740,10740,0
|
|
20230913,180900,239291370,10740,10740,10740,10740,0
|
|
20230913,180800,239291370,10740,10740,10740,10740,0
|
|
20230913,180700,239291370,10740,10740,10740,10740,0
|
|
20230913,180600,239291370,10740,10740,10740,10740,0
|
|
20230913,180500,239291370,10740,10740,10740,10740,0
|
|
20230913,180400,239291370,10740,10740,10740,10740,0
|
|
20230913,180300,239291370,10740,10740,10740,10740,0
|
|
20230913,180200,239291370,10740,10740,10740,10740,544
|
|
20230913,180100,239291370,10740,10740,10740,10740,0
|
|
20230913,180000,239291370,10740,10740,10740,10740,0
|
|
20230913,175900,239291370,10740,10740,10740,10740,0
|
|
20230913,175800,239291370,10740,10740,10740,10740,0
|
|
20230913,175700,239291370,10740,10740,10740,10740,0
|
|
20230913,175600,239291370,10740,10740,10740,10740,0
|
|
20230913,175500,239291370,10740,10740,10740,10740,0
|
|
20230913,175400,239291370,10740,10740,10740,10740,0
|
|
20230913,175300,239291370,10740,10740,10740,10740,0
|
|
20230913,175200,239291370,10740,10740,10740,10740,0
|
|
20230913,175100,239291370,10740,10740,10740,10740,0
|
|
20230913,175000,239291370,10740,10740,10740,10740,0
|
|
20230913,174900,239291370,10740,10740,10740,10740,0
|
|
20230913,174800,239291370,10740,10740,10740,10740,0
|
|
20230913,174700,239291370,10740,10740,10740,10740,0
|
|
20230913,174600,239291370,10740,10740,10740,10740,0
|
|
20230913,174500,239291370,10740,10740,10740,10740,0
|
|
20230913,174400,239291370,10740,10740,10740,10740,0
|
|
20230913,174300,239291370,10740,10740,10740,10740,0
|
|
20230913,174200,239291370,10740,10740,10740,10740,0
|
|
20230913,174100,239291370,10740,10740,10740,10740,0
|
|
20230913,174000,239291370,10740,10740,10740,10740,0
|
|
20230913,173900,239291370,10740,10740,10740,10740,0
|
|
20230913,173800,239291370,10740,10740,10740,10740,0
|
|
20230913,173700,239291370,10740,10740,10740,10740,0
|
|
20230913,173600,239291370,10740,10740,10740,10740,0
|
|
20230913,173500,239291370,10740,10740,10740,10740,0
|
|
20230913,173400,239291370,10740,10740,10740,10740,0
|
|
20230913,173300,239291370,10740,10740,10740,10740,0
|
|
20230913,173200,239291370,10740,10740,10740,10740,544
|
|
20230913,173100,239291370,10740,10740,10740,10740,0
|
|
20230913,173000,239291370,10740,10740,10740,10740,0
|
|
20230913,172900,239291370,10740,10740,10740,10740,0
|
|
20230913,172800,239291370,10740,10740,10740,10740,0
|
|
20230913,172700,239291370,10740,10740,10740,10740,0
|
|
20230913,172600,239291370,10740,10740,10740,10740,0
|
|
20230913,172500,239291370,10740,10740,10740,10740,0
|
|
20230913,172400,239291370,10740,10740,10740,10740,0
|
|
20230913,172300,239291370,10740,10740,10740,10740,0
|
|
20230913,172200,239291370,10740,10740,10740,10740,0
|
|
20230913,172100,239291370,10740,10740,10740,10740,0
|
|
20230913,172000,239291370,10740,10740,10740,10740,0
|
|
20230913,171900,239291370,10740,10740,10740,10740,0
|
|
20230913,171800,239291370,10740,10740,10740,10740,0
|
|
20230913,171700,239291370,10740,10740,10740,10740,0
|
|
20230913,171600,239291370,10740,10740,10740,10740,0
|
|
20230913,171500,239291370,10740,10740,10740,10740,0
|
|
20230913,171400,239291370,10740,10740,10740,10740,0
|
|
20230913,171300,239291370,10740,10740,10740,10740,0
|
|
20230913,171200,239291370,10740,10740,10740,10740,0
|
|
20230913,171100,239291370,10740,10740,10740,10740,0
|
|
20230913,171000,239291370,10740,10740,10740,10740,0
|
|
20230913,170900,239291370,10740,10740,10740,10740,0
|
|
20230913,170800,239291370,10740,10740,10740,10740,0
|
|
20230913,170700,239291370,10740,10740,10740,10740,0
|
|
20230913,170600,239291370,10740,10740,10740,10740,0
|
|
20230913,170500,239291370,10740,10740,10740,10740,0
|
|
20230913,170400,239291370,10740,10740,10740,10740,0
|
|
20230913,170300,239291370,10740,10740,10740,10740,0
|
|
20230913,170200,239291370,10740,10740,10740,10740,544
|
|
20230913,170100,239291370,10740,10740,10740,10740,0
|
|
20230913,170000,239291370,10740,10740,10740,10740,0
|
|
20230913,165900,239291370,10740,10740,10740,10740,0
|
|
20230913,165800,239291370,10740,10740,10740,10740,0
|
|
20230913,165700,239291370,10740,10740,10740,10740,0
|
|
20230913,165600,239291370,10740,10740,10740,10740,0
|
|
20230913,165500,239291370,10740,10740,10740,10740,0
|
|
20230913,165400,239291370,10740,10740,10740,10740,0
|
|
20230913,165300,239291370,10740,10740,10740,10740,0
|
|
20230913,165200,239291370,10740,10740,10740,10740,0
|
|
20230913,165100,239291370,10740,10740,10740,10740,0
|
|
20230913,165000,239291370,10740,10740,10740,10740,0
|
|
20230913,164900,239291370,10740,10740,10740,10740,0
|
|
20230913,164800,239291370,10740,10740,10740,10740,0
|
|
20230913,164700,239291370,10740,10740,10740,10740,0
|
|
20230913,164600,239291370,10740,10740,10740,10740,0
|
|
20230913,164500,239291370,10740,10740,10740,10740,0
|
|
20230913,164400,239291370,10740,10740,10740,10740,0
|
|
20230913,164300,239291370,10740,10740,10740,10740,0
|
|
20230913,164200,239291370,10740,10740,10740,10740,0
|
|
20230913,164100,239291370,10740,10740,10740,10740,0
|
|
20230913,164000,239291370,10740,10740,10740,10740,0
|
|
20230913,163900,239291370,10740,10740,10740,10740,0
|
|
20230913,163800,239291370,10740,10740,10740,10740,0
|
|
20230913,163700,239291370,10740,10740,10740,10740,0
|
|
20230913,163600,239291370,10740,10740,10740,10740,0
|
|
20230913,163500,239291370,10740,10740,10740,10740,0
|
|
20230913,163400,239291370,10740,10740,10740,10740,0
|
|
20230913,163300,239291370,10740,10740,10740,10740,0
|
|
20230913,163200,239291370,10740,10740,10740,10740,544
|
|
20230913,163100,239291370,10740,10740,10740,10740,0
|
|
20230913,163000,239291370,10740,10740,10740,10740,0
|
|
20230913,162900,239291370,10740,10740,10740,10740,0
|
|
20230913,162800,239291370,10740,10740,10740,10740,0
|
|
20230913,162700,239291370,10740,10740,10740,10740,0
|
|
20230913,162600,239291370,10740,10740,10740,10740,0
|
|
20230913,162500,239291370,10740,10740,10740,10740,0
|
|
20230913,162400,239291370,10740,10740,10740,10740,0
|
|
20230913,162300,239291370,10740,10740,10740,10740,0
|
|
20230913,162200,239291370,10740,10740,10740,10740,0
|
|
20230913,162100,239291370,10740,10740,10740,10740,0
|
|
20230913,162000,239291370,10740,10740,10740,10740,0
|
|
20230913,161900,239291370,10740,10740,10740,10740,0
|
|
20230913,161800,239291370,10740,10740,10740,10740,0
|
|
20230913,161700,239291370,10740,10740,10740,10740,0
|
|
20230913,161600,239291370,10740,10740,10740,10740,0
|
|
20230913,161500,239291370,10740,10740,10740,10740,0
|
|
20230913,161400,239291370,10740,10740,10740,10740,0
|
|
20230913,161300,239291370,10740,10740,10740,10740,0
|
|
20230913,161200,239291370,10740,10740,10740,10740,0
|
|
20230913,161100,239291370,10740,10740,10740,10740,0
|
|
20230913,161000,239291370,10740,10740,10740,10740,0
|
|
20230913,160900,239291370,10740,10740,10740,10740,0
|
|
20230913,160800,239291370,10740,10740,10740,10740,0
|
|
20230913,160700,239291370,10740,10740,10740,10740,0
|
|
20230913,160600,239291370,10740,10740,10740,10740,0
|
|
20230913,160500,239291370,10740,10740,10740,10740,0
|
|
20230913,160400,239291370,10740,10740,10740,10740,0
|
|
20230913,160300,239291370,10740,10740,10740,10740,0
|
|
20230913,160200,239291370,10740,10740,10740,10740,544
|
|
20230913,160100,239291370,10740,10740,10740,10740,0
|
|
20230913,160000,239291370,10740,10740,10740,10740,0
|
|
20230913,155900,239291370,10740,10740,10740,10740,0
|
|
20230913,155800,239291370,10740,10740,10740,10740,0
|
|
20230913,155700,239291370,10740,10740,10740,10740,0
|
|
20230913,155600,239291370,10740,10740,10740,10740,0
|
|
20230913,155500,239291370,10740,10740,10740,10740,0
|
|
20230913,155400,239291370,10740,10740,10740,10740,0
|
|
20230913,155300,239291370,10740,10740,10740,10740,0
|
|
20230913,155200,239291370,10740,10740,10740,10740,0
|
|
20230913,155100,239291370,10740,10740,10740,10740,0
|
|
20230913,155000,239291370,10740,10740,10740,10740,0
|
|
20230913,154900,239291370,10740,10740,10740,10740,0
|
|
20230913,154800,239291370,10740,10740,10740,10740,0
|
|
20230913,154700,239291370,10740,10740,10740,10740,0
|
|
20230913,154600,239291370,10740,10740,10740,10740,0
|
|
20230913,154500,239291370,10740,10740,10740,10740,0
|
|
20230913,154400,239291370,10740,10740,10740,10740,0
|
|
20230913,154300,239291370,10740,10740,10740,10740,0
|
|
20230913,154200,239291370,10740,10740,10740,10740,0
|
|
20230913,154100,239291370,10740,10740,10740,10740,0
|
|
20230913,154000,239291370,10740,10740,10740,10740,0
|
|
20230913,153900,239291370,10740,10740,10740,10740,0
|
|
20230913,153800,239291370,10740,10740,10740,10740,0
|
|
20230913,153700,239291370,10740,10740,10740,10740,0
|
|
20230913,153600,239291370,10740,10740,10740,10740,0
|
|
20230913,153500,239291370,10740,10740,10740,10740,0
|
|
20230913,153400,239291370,10740,10740,10740,10740,0
|
|
20230913,153300,239291370,10740,10740,10740,10740,0
|
|
20230913,153200,239291370,10740,10740,10740,10740,544
|
|
20230913,153100,239291370,10740,10740,10740,10740,0
|
|
20230913,153000,239291370,10740,10740,10740,10740,544
|
|
20230913,152900,233448810,10800,10800,10800,10800,0
|
|
20230913,152800,233448810,10800,10800,10800,10800,0
|
|
20230913,152700,233448810,10800,10800,10800,10800,0
|
|
20230913,152600,233448810,10800,10800,10800,10800,0
|
|
20230913,152500,233448810,10800,10800,10800,10800,0
|
|
20230913,152400,233448810,10800,10800,10800,10800,0
|
|
20230913,152300,233448810,10800,10800,10800,10800,0
|
|
20230913,152200,233448810,10800,10800,10800,10800,0
|
|
20230913,152100,233448810,10800,10800,10800,10800,0
|
|
20230913,152000,233448810,10800,10800,10800,10800,0
|
|
20230913,151900,233448810,10800,10760,10800,10760,790
|
|
20230913,151800,224947970,10760,10760,10760,10760,948
|
|
20230913,151700,214747490,10760,10760,10760,10760,1
|
|
20230913,151600,214736730,10760,10760,10760,10760,100
|
|
20230913,151500,213660730,10780,10760,10780,10750,2181
|
|
20230913,151400,190201240,10750,10770,10770,10750,1122
|
|
20230913,151300,178131690,10780,10780,10780,10780,162
|
|
20230913,151200,176385330,10800,10800,10800,10800,12
|
|
20230913,151100,176255730,10780,10780,10780,10780,90
|
|
20230913,151000,175285530,10800,10780,10800,10780,3
|
|
20230913,150900,175253170,10780,10810,10810,10780,60
|
|
20230913,150800,174604680,10820,10820,10820,10820,0
|
|
20230913,150700,174604680,10820,10820,10820,10820,0
|
|
20230913,150600,174604680,10820,10820,10820,10820,16
|
|
20230913,150500,174431560,10820,10820,10820,10820,2
|
|
20230913,150400,174409920,10810,10810,10810,10810,40
|
|
20230913,150300,173977520,10790,10790,10790,10790,151
|
|
20230913,150200,172348230,10790,10790,10790,10790,466
|
|
20230913,150100,167320090,10790,10790,10790,10790,0
|
|
20230913,150000,167320090,10790,10790,10790,10790,0
|
|
20230913,145900,167320090,10790,10790,10790,10790,16
|
|
20230913,145800,167147450,10800,10800,10800,10800,0
|
|
20230913,145700,167147450,10800,10800,10800,10800,3
|
|
20230913,145600,167115050,10810,10810,10810,10810,0
|
|
20230913,145500,167115050,10810,10810,10810,10810,0
|
|
20230913,145400,167115050,10810,10810,10810,10810,0
|
|
20230913,145300,167115050,10810,10810,10810,10810,0
|
|
20230913,145200,167115050,10810,10810,10810,10810,0
|
|
20230913,145100,167115050,10810,10810,10810,10810,0
|
|
20230913,145000,167115050,10810,10810,10810,10810,0
|
|
20230913,144900,167115050,10810,10810,10810,10810,0
|
|
20230913,144800,167115050,10810,10810,10810,10810,0
|
|
20230913,144700,167115050,10810,10810,10810,10810,110
|
|
20230913,144600,165925950,10810,10820,10820,10810,37
|
|
20230913,144500,165525910,10840,10840,10840,10840,0
|
|
20230913,144400,165525910,10840,10820,10850,10820,9
|
|
20230913,144300,165428470,10850,10840,10850,10830,3
|
|
20230913,144200,165395950,10830,10840,10840,10830,57
|
|
20230913,144100,164778630,10850,10850,10850,10850,1
|
|
20230913,144000,164767780,10840,10840,10840,10840,0
|
|
20230913,143900,164767780,10840,10840,10840,10840,8
|
|
20230913,143800,164681060,10850,10850,10850,10850,0
|
|
20230913,143700,164681060,10850,10850,10850,10850,0
|
|
20230913,143600,164681060,10850,10850,10850,10850,0
|
|
20230913,143500,164681060,10850,10850,10850,10850,0
|
|
20230913,143400,164681060,10850,10850,10850,10850,0
|
|
20230913,143300,164681060,10850,10850,10850,10850,0
|
|
20230913,143200,164681060,10850,10850,10850,10850,0
|
|
20230913,143100,164681060,10850,10850,10850,10850,0
|
|
20230913,143000,164681060,10850,10850,10850,10850,1
|
|
20230913,142900,164670210,10850,10850,10850,10850,0
|
|
20230913,142800,164670210,10850,10850,10850,10850,0
|
|
20230913,142700,164670210,10850,10840,10850,10840,275
|
|
20230913,142600,161688710,10850,10850,10850,10850,0
|
|
20230913,142500,161688710,10850,10850,10850,10850,1
|
|
20230913,142400,161677860,10840,10840,10840,10840,0
|
|
20230913,142300,161677860,10840,10840,10840,10840,0
|
|
20230913,142200,161677860,10840,10840,10840,10840,0
|
|
20230913,142100,161677860,10840,10840,10840,10840,0
|
|
20230913,142000,161677860,10840,10840,10840,10840,0
|
|
20230913,141900,161677860,10840,10840,10840,10840,0
|
|
20230913,141800,161677860,10840,10840,10840,10840,0
|
|
20230913,141700,161677860,10840,10840,10840,10840,0
|
|
20230913,141600,161677860,10840,10840,10840,10840,0
|
|
20230913,141500,161677860,10840,10850,10850,10840,112
|
|
20230913,141400,160463750,10860,10860,10860,10860,0
|
|
20230913,141300,160463750,10860,10860,10860,10860,0
|
|
20230913,141200,160463750,10860,10860,10860,10860,19
|
|
20230913,141100,160257410,10870,10870,10870,10870,0
|
|
20230913,141000,160257410,10870,10870,10870,10870,0
|
|
20230913,140900,160257410,10870,10870,10870,10870,0
|
|
20230913,140800,160257410,10870,10870,10870,10870,0
|
|
20230913,140700,160257410,10870,10870,10870,10870,0
|
|
20230913,140600,160257410,10870,10870,10870,10870,0
|
|
20230913,140500,160257410,10870,10870,10870,10870,0
|
|
20230913,140400,160257410,10870,10870,10870,10870,0
|
|
20230913,140300,160257410,10870,10880,10880,10870,11
|
|
20230913,140200,160137830,10860,10860,10860,10860,0
|
|
20230913,140100,160137830,10860,10870,10870,10860,248
|
|
20230913,140000,157444410,10870,10900,10900,10870,109
|
|
20230913,135900,156259310,10900,10900,10900,10900,0
|
|
20230913,135800,156259310,10900,10900,10900,10900,0
|
|
20230913,135700,156259310,10900,10900,10900,10900,0
|
|
20230913,135600,156259310,10900,10900,10900,10900,1
|
|
20230913,135500,156248410,10890,10890,10890,10890,0
|
|
20230913,135400,156248410,10890,10890,10890,10890,0
|
|
20230913,135300,156248410,10890,10870,10890,10860,15
|
|
20230913,135200,156085370,10850,10850,10850,10850,0
|
|
20230913,135100,156085370,10850,10850,10850,10850,0
|
|
20230913,135000,156085370,10850,10850,10850,10850,2
|
|
20230913,134900,156063670,10910,10910,10910,10910,0
|
|
20230913,134800,156063670,10910,10910,10910,10910,0
|
|
20230913,134700,156063670,10910,10820,10910,10820,1088
|
|
20230913,134600,144272640,10820,10820,10820,10820,8
|
|
20230913,134500,144186080,10820,10820,10820,10820,0
|
|
20230913,134400,144186080,10820,10820,10820,10820,1
|
|
20230913,134300,144175260,10810,10810,10810,10810,0
|
|
20230913,134200,144175260,10810,10810,10810,10810,46
|
|
20230913,134100,143678000,10810,10810,10810,10810,0
|
|
20230913,134000,143678000,10810,10810,10810,10810,3
|
|
20230913,133900,143645570,10820,10820,10820,10820,0
|
|
20230913,133800,143645570,10820,10820,10820,10820,0
|
|
20230913,133700,143645570,10820,10820,10820,10820,0
|
|
20230913,133600,143645570,10820,10820,10820,10820,0
|
|
20230913,133500,143645570,10820,10820,10820,10820,1
|
|
20230913,133400,143634750,10820,10820,10820,10820,0
|
|
20230913,133300,143634750,10820,10820,10820,10820,0
|
|
20230913,133200,143634750,10820,10820,10820,10820,0
|
|
20230913,133100,143634750,10820,10820,10820,10820,0
|
|
20230913,133000,143634750,10820,10810,10820,10810,7
|
|
20230913,132900,143559070,10810,10810,10810,10810,0
|
|
20230913,132800,143559070,10810,10810,10810,10810,45
|
|
20230913,132700,143072620,10820,10820,10820,10820,0
|
|
20230913,132600,143072620,10820,10820,10820,10820,100
|
|
20230913,132500,141990620,10820,10820,10820,10820,0
|
|
20230913,132400,141990620,10820,10820,10820,10820,0
|
|
20230913,132300,141990620,10820,10820,10820,10820,0
|
|
20230913,132200,141990620,10820,10820,10820,10820,0
|
|
20230913,132100,141990620,10820,10820,10820,10820,0
|
|
20230913,132000,141990620,10820,10820,10820,10820,0
|
|
20230913,131900,141990620,10820,10810,10820,10810,2
|
|
20230913,131800,141968990,10800,10800,10800,10800,0
|
|
20230913,131700,141968990,10800,10800,10800,10800,0
|
|
20230913,131600,141968990,10800,10800,10800,10800,0
|
|
20230913,131500,141968990,10800,10800,10800,10800,123
|
|
20230913,131400,140640590,10820,10820,10820,10820,0
|
|
20230913,131300,140640590,10820,10820,10820,10820,1
|
|
20230913,131200,140629770,10800,10800,10800,10800,0
|
|
20230913,131100,140629770,10800,10800,10800,10800,0
|
|
20230913,131000,140629770,10800,10800,10800,10800,0
|
|
20230913,130900,140629770,10800,10800,10800,10800,0
|
|
20230913,130800,140629770,10800,10800,10800,10800,8
|
|
20230913,130700,140543370,10830,10830,10830,10830,0
|
|
20230913,130600,140543370,10830,10810,10830,10800,26
|
|
20230913,130500,140262260,10850,10850,10850,10850,1
|
|
20230913,130400,140251410,10780,10780,10780,10780,0
|
|
20230913,130300,140251410,10780,10780,10780,10780,0
|
|
20230913,130200,140251410,10780,10780,10780,10780,0
|
|
20230913,130100,140251410,10780,10780,10780,10780,0
|
|
20230913,130000,140251410,10780,10780,10780,10780,0
|
|
20230913,125900,140251410,10780,10800,10800,10780,500
|
|
20230913,125800,134860750,10800,10780,10800,10780,724
|
|
20230913,125700,127054470,10780,10780,10780,10780,0
|
|
20230913,125600,127054470,10780,10780,10780,10780,0
|
|
20230913,125500,127054470,10780,10780,10780,10780,180
|
|
20230913,125400,125114070,10790,10790,10790,10790,0
|
|
20230913,125300,125114070,10790,10800,10800,10790,262
|
|
20230913,125200,122284870,10800,10800,10800,10800,80
|
|
20230913,125100,121420870,10810,10810,10810,10810,0
|
|
20230913,125000,121420870,10810,10810,10810,10810,0
|
|
20230913,124900,121420870,10810,10810,10810,10810,0
|
|
20230913,124800,121420870,10810,10820,10820,10810,198
|
|
20230913,124700,119278660,10830,10830,10830,10830,0
|
|
20230913,124600,119278660,10830,10830,10830,10830,0
|
|
20230913,124500,119278660,10830,10830,10830,10830,0
|
|
20230913,124400,119278660,10830,10830,10830,10830,0
|
|
20230913,124300,119278660,10830,10820,10830,10820,7
|
|
20230913,124200,119202910,10820,10820,10820,10820,0
|
|
20230913,124100,119202910,10820,10820,10820,10820,26
|
|
20230913,124000,118921590,10830,10830,10830,10830,300
|
|
20230913,123900,115672590,10830,10830,10830,10830,0
|
|
20230913,123800,115672590,10830,10830,10830,10830,0
|
|
20230913,123700,115672590,10830,10830,10830,10830,0
|
|
20230913,123600,115672590,10830,10830,10830,10830,1
|
|
20230913,123500,115661760,10810,10810,10810,10810,0
|
|
20230913,123400,115661760,10810,10810,10810,10810,0
|
|
20230913,123300,115661760,10810,10810,10810,10810,0
|
|
20230913,123200,115661760,10810,10810,10810,10810,0
|
|
20230913,123100,115661760,10810,10810,10810,10810,0
|
|
20230913,123000,115661760,10810,10810,10810,10810,0
|
|
20230913,122900,115661760,10810,10810,10810,10810,0
|
|
20230913,122800,115661760,10810,10810,10810,10810,0
|
|
20230913,122700,115661760,10810,10810,10810,10810,0
|
|
20230913,122600,115661760,10810,10810,10810,10810,94
|
|
20230913,122500,114645620,10810,10810,10810,10810,40
|
|
20230913,122400,114213220,10810,10810,10810,10810,0
|
|
20230913,122300,114213220,10810,10810,10810,10810,0
|
|
20230913,122200,114213220,10810,10810,10810,10810,0
|
|
20230913,122100,114213220,10810,10810,10810,10810,0
|
|
20230913,122000,114213220,10810,10810,10810,10810,0
|
|
20230913,121900,114213220,10810,10810,10810,10810,0
|
|
20230913,121800,114213220,10810,10810,10810,10810,27
|
|
20230913,121700,113921350,10800,10800,10800,10800,0
|
|
20230913,121600,113921350,10800,10800,10800,10800,0
|
|
20230913,121500,113921350,10800,10800,10800,10800,0
|
|
20230913,121400,113921350,10800,10800,10800,10800,0
|
|
20230913,121300,113921350,10800,10800,10800,10800,0
|
|
20230913,121200,113921350,10800,10800,10800,10800,99
|
|
20230913,121100,112852150,10800,10800,10800,10800,4
|
|
20230913,121000,112808950,10810,10810,10810,10810,0
|
|
20230913,120900,112808950,10810,10810,10810,10810,0
|
|
20230913,120800,112808950,10810,10810,10810,10810,0
|
|
20230913,120700,112808950,10810,10810,10810,10810,0
|
|
20230913,120600,112808950,10810,10810,10810,10810,0
|
|
20230913,120500,112808950,10810,10810,10810,10810,67
|
|
20230913,120400,112084680,10820,10820,10820,10820,0
|
|
20230913,120300,112084680,10820,10820,10820,10820,0
|
|
20230913,120200,112084680,10820,10820,10820,10820,45
|
|
20230913,120100,111597780,10830,10830,10830,10830,0
|
|
20230913,120000,111597780,10830,10830,10830,10830,11
|
|
20230913,115900,111478650,10830,10830,10830,10830,0
|
|
20230913,115800,111478650,10830,10830,10830,10830,0
|
|
20230913,115700,111478650,10830,10830,10830,10830,12
|
|
20230913,115600,111348690,10830,10830,10830,10830,0
|
|
20230913,115500,111348690,10830,10830,10830,10830,5
|
|
20230913,115400,111294540,10830,10830,10830,10830,0
|
|
20230913,115300,111294540,10830,10830,10830,10830,0
|
|
20230913,115200,111294540,10830,10830,10830,10830,13
|
|
20230913,115100,111153750,10820,10820,10820,10820,0
|
|
20230913,115000,111153750,10820,10820,10820,10820,0
|
|
20230913,114900,111153750,10820,10820,10820,10820,0
|
|
20230913,114800,111153750,10820,10820,10820,10820,1
|
|
20230913,114700,111142930,10830,10830,10830,10830,0
|
|
20230913,114600,111142930,10830,10830,10830,10830,0
|
|
20230913,114500,111142930,10830,10830,10830,10830,0
|
|
20230913,114400,111142930,10830,10830,10830,10830,5
|
|
20230913,114300,111088780,10840,10840,10840,10840,0
|
|
20230913,114200,111088780,10840,10840,10840,10840,0
|
|
20230913,114100,111088780,10840,10840,10840,10840,5
|
|
20230913,114000,111034580,10820,10820,10820,10820,1
|
|
20230913,113900,111023760,10820,10820,10820,10820,0
|
|
20230913,113800,111023760,10820,10820,10820,10820,0
|
|
20230913,113700,111023760,10820,10820,10820,10820,0
|
|
20230913,113600,111023760,10820,10820,10820,10820,0
|
|
20230913,113500,111023760,10820,10820,10820,10820,0
|
|
20230913,113400,111023760,10820,10820,10820,10820,0
|
|
20230913,113300,111023760,10820,10820,10820,10820,0
|
|
20230913,113200,111023760,10820,10830,10830,10820,15
|
|
20230913,113100,110861450,10830,10830,10830,10830,0
|
|
20230913,113000,110861450,10830,10830,10830,10830,0
|
|
20230913,112900,110861450,10830,10830,10830,10830,1
|
|
20230913,112800,110850620,10830,10820,10830,10820,2
|
|
20230913,112700,110828970,10780,10780,10780,10780,0
|
|
20230913,112600,110828970,10780,10780,10780,10780,0
|
|
20230913,112500,110828970,10780,10780,10780,10780,0
|
|
20230913,112400,110828970,10780,10780,10780,10780,0
|
|
20230913,112300,110828970,10780,10780,10780,10780,6
|
|
20230913,112200,110764290,10770,10770,10770,10770,0
|
|
20230913,112100,110764290,10770,10770,10770,10770,0
|
|
20230913,112000,110764290,10770,10790,10790,10770,498
|
|
20230913,111900,105395650,10850,10850,10850,10850,1
|
|
20230913,111800,105384800,10790,10770,10790,10770,972
|
|
20230913,111700,94908180,10760,10760,10760,10760,0
|
|
20230913,111600,94908180,10760,10760,10760,10760,455
|
|
20230913,111500,90012380,10760,10790,10790,10760,1004
|
|
20230913,111400,79193460,10790,10790,10790,10790,282
|
|
20230913,111300,76150680,10800,10800,10810,10800,862
|
|
20230913,111200,66836800,10800,10800,10800,10800,0
|
|
20230913,111100,66836800,10800,10800,10800,10800,0
|
|
20230913,111000,66836800,10800,10800,10800,10800,0
|
|
20230913,110900,66836800,10800,10800,10800,10800,0
|
|
20230913,110800,66836800,10800,10800,10800,10800,0
|
|
20230913,110700,66836800,10800,10810,10810,10800,4
|
|
20230913,110600,66793580,10810,10810,10810,10810,0
|
|
20230913,110500,66793580,10810,10810,10810,10810,161
|
|
20230913,110400,65053170,10820,10830,10830,10820,565
|
|
20230913,110300,58937730,10820,10820,10820,10820,0
|
|
20230913,110200,58937730,10820,10820,10820,10820,0
|
|
20230913,110100,58937730,10820,10820,10820,10820,0
|
|
20230913,110000,58937730,10820,10820,10820,10820,0
|
|
20230913,105900,58937730,10820,10820,10820,10820,0
|
|
20230913,105800,58937730,10820,10820,10820,10820,0
|
|
20230913,105700,58937730,10820,10820,10820,10820,0
|
|
20230913,105600,58937730,10820,10820,10820,10820,0
|
|
20230913,105500,58937730,10820,10820,10820,10820,0
|
|
20230913,105400,58937730,10820,10820,10820,10820,0
|
|
20230913,105300,58937730,10820,10820,10820,10820,0
|
|
20230913,105200,58937730,10820,10820,10820,10820,336
|
|
20230913,105100,55302210,10830,10830,10830,10830,0
|
|
20230913,105000,55302210,10830,10830,10830,10830,0
|
|
20230913,104900,55302210,10830,10830,10830,10830,0
|
|
20230913,104800,55302210,10830,10830,10830,10830,0
|
|
20230913,104700,55302210,10830,10850,10850,10830,112
|
|
20230913,104600,54088780,10850,10850,10850,10850,0
|
|
20230913,104500,54088780,10850,10850,10850,10850,0
|
|
20230913,104400,54088780,10850,10850,10850,10850,10
|
|
20230913,104300,53980280,10840,10840,10840,10840,0
|
|
20230913,104200,53980280,10840,10840,10840,10840,3
|
|
20230913,104100,53947760,10870,10870,10870,10870,0
|
|
20230913,104000,53947760,10870,10870,10870,10870,0
|
|
20230913,103900,53947760,10870,10870,10870,10870,0
|
|
20230913,103800,53947760,10870,10870,10870,10870,0
|
|
20230913,103700,53947760,10870,10870,10870,10870,0
|
|
20230913,103600,53947760,10870,10870,10870,10870,1
|
|
20230913,103500,53936890,10820,10840,10840,10820,45
|
|
20230913,103400,53449630,10840,10840,10840,10840,0
|
|
20230913,103300,53449630,10840,10840,10840,10840,0
|
|
20230913,103200,53449630,10840,10840,10840,10840,0
|
|
20230913,103100,53449630,10840,10840,10840,10840,0
|
|
20230913,103000,53449630,10840,10840,10840,10840,1
|
|
20230913,102900,53438790,10840,10840,10840,10840,7
|
|
20230913,102800,53362910,10840,10840,10840,10840,101
|
|
20230913,102700,52268070,10830,10840,10850,10830,19
|
|
20230913,102600,52062180,10850,10860,10860,10850,2
|
|
20230913,102500,52040470,10840,10840,10840,10840,0
|
|
20230913,102400,52040470,10840,10840,10840,10840,0
|
|
20230913,102300,52040470,10840,10840,10840,10840,0
|
|
20230913,102200,52040470,10840,10850,10850,10840,4
|
|
20230913,102100,51997090,10860,10860,10860,10860,0
|
|
20230913,102000,51997090,10860,10820,10870,10820,24
|
|
20230913,101900,51737290,10830,10860,10860,10830,212
|
|
20230913,101800,49441170,10870,10880,10900,10870,6
|
|
20230913,101700,49375880,10860,10900,10900,10830,24
|
|
20230913,101600,49115330,10800,10800,10800,10800,0
|
|
20230913,101500,49115330,10800,10810,10810,10800,44
|
|
20230913,101400,48639860,10820,10820,10820,10820,0
|
|
20230913,101300,48639860,10820,10820,10820,10820,0
|
|
20230913,101200,48639860,10820,10820,10820,10820,7
|
|
20230913,101100,48564120,10830,10860,10860,10830,104
|
|
20230913,101000,47436690,10870,10870,10870,10870,0
|
|
20230913,100900,47436690,10870,10870,10870,10870,0
|
|
20230913,100800,47436690,10870,10890,10890,10870,3
|
|
20230913,100700,47404050,10880,10880,10880,10880,0
|
|
20230913,100600,47404050,10880,10860,10890,10860,3
|
|
20230913,100500,47371420,10900,10900,10900,10900,1
|
|
20230913,100400,47360520,10840,10840,10840,10840,20
|
|
20230913,100300,47143720,10900,10900,10900,10900,0
|
|
20230913,100200,47143720,10900,10870,10900,10840,501
|
|
20230913,100100,41712440,10870,10870,10870,10870,1
|
|
20230913,100000,41701570,10910,10910,10910,10910,0
|
|
20230913,095900,41701570,10910,10910,10910,10910,0
|
|
20230913,095800,41701570,10910,10910,10910,10910,0
|
|
20230913,095700,41701570,10910,10910,10910,10910,0
|
|
20230913,095600,41701570,10910,10840,10910,10840,91
|
|
20230913,095500,40715060,10840,10850,10850,10840,413
|
|
20230913,095400,36237860,10950,10900,10950,10900,130
|
|
20230913,095300,34818150,10840,10860,10860,10840,194
|
|
20230913,095200,32714890,10900,10900,10900,10900,0
|
|
20230913,095100,32714890,10900,10900,10900,10900,1
|
|
20230913,095000,32703990,10870,10870,10870,10870,0
|
|
20230913,094900,32703990,10870,10860,10890,10860,22
|
|
20230913,094800,32464970,10930,10860,10930,10860,253
|
|
20230913,094700,29712120,10870,10840,10870,10830,259
|
|
20230913,094600,26904540,10850,10850,10850,10850,10
|
|
20230913,094500,26796040,10850,10850,10850,10850,0
|
|
20230913,094400,26796040,10850,10850,10850,10850,17
|
|
20230913,094300,26611590,10860,10860,10860,10860,15
|
|
20230913,094200,26448690,10840,10840,10840,10840,0
|
|
20230913,094100,26448690,10840,10850,10850,10840,32
|
|
20230913,094000,26101690,10840,10840,10840,10840,0
|
|
20230913,093900,26101690,10840,10850,10850,10800,304
|
|
20230913,093800,22817200,10830,10830,10830,10830,0
|
|
20230913,093700,22817200,10830,10870,10870,10830,92
|
|
20230913,093600,21817690,10880,10890,10890,10880,6
|
|
20230913,093500,21752400,10880,10880,10880,10880,0
|
|
20230913,093400,21752400,10880,10880,10880,10880,0
|
|
20230913,093300,21752400,10880,10890,10890,10880,10
|
|
20230913,093200,21643590,10890,10900,10900,10890,2
|
|
20230913,093100,21621800,10850,10820,10930,10820,246
|
|
20230913,093000,18956040,10810,10810,10810,10810,2
|
|
20230913,092900,18934420,10790,10790,10790,10790,0
|
|
20230913,092800,18934420,10790,10800,10800,10790,100
|
|
20230913,092700,17855340,10800,10800,10800,10800,171
|
|
20230913,092600,16008540,10800,10790,10800,10790,251
|
|
20230913,092500,13299520,10780,10780,10780,10780,0
|
|
20230913,092400,13299520,10780,10800,10800,10780,257
|
|
20230913,092300,10526800,10800,10800,10800,10800,360
|
|
20230913,092200,6638800,10830,10830,10830,10830,2
|
|
20230913,092100,6617140,10830,10830,10830,10830,0
|
|
20230913,092000,6617140,10830,10800,10830,10800,119
|
|
20230913,091900,5331880,10810,10810,10810,10810,0
|
|
20230913,091800,5331880,10810,10810,10810,10810,0
|
|
20230913,091700,5331880,10810,10800,10810,10800,19
|
|
20230913,091600,5126670,10810,10830,10830,10810,10
|
|
20230913,091500,5018390,10830,10830,10830,10830,1
|
|
20230913,091400,5007560,10800,10800,10800,10800,0
|
|
20230913,091300,5007560,10800,10800,10800,10800,51
|
|
20230913,091200,4456760,10810,10810,10810,10810,14
|
|
20230913,091100,4305420,10830,10830,10830,10830,0
|
|
20230913,091000,4305420,10830,10830,10830,10830,2
|
|
20230913,090900,4283760,10830,10830,10830,10830,0
|
|
20230913,090800,4283760,10830,10830,10830,10830,0
|
|
20230913,090700,4283760,10830,10830,10830,10830,0
|
|
20230913,090600,4283760,10830,10830,10830,10830,3
|
|
20230913,090500,4251270,10800,10790,10800,10790,6
|
|
20230913,090400,4186520,10800,10810,10810,10800,192
|
|
20230913,090300,2112840,10810,10810,10810,10810,0
|
|
20230913,090200,2112840,10810,10810,10810,10810,0
|
|
20230913,090100,2112840,10810,10810,10810,10810,40
|
|
20230913,090000,1680440,10820,10950,10950,10820,155
|