633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,193000,78999780,10860,10860,10860,10860,68
|
|
20230914,192900,78999780,10860,10860,10860,10860,0
|
|
20230914,192800,78999780,10860,10860,10860,10860,0
|
|
20230914,192700,78999780,10860,10860,10860,10860,0
|
|
20230914,192600,78999780,10860,10860,10860,10860,0
|
|
20230914,192500,78999780,10860,10860,10860,10860,0
|
|
20230914,192400,78999780,10860,10860,10860,10860,0
|
|
20230914,192300,78999780,10860,10860,10860,10860,0
|
|
20230914,192200,78999780,10860,10860,10860,10860,0
|
|
20230914,192100,78999780,10860,10860,10860,10860,0
|
|
20230914,192000,78999780,10860,10860,10860,10860,0
|
|
20230914,191900,78999780,10860,10860,10860,10860,0
|
|
20230914,191800,78999780,10860,10860,10860,10860,0
|
|
20230914,191700,78999780,10860,10860,10860,10860,0
|
|
20230914,191600,78999780,10860,10860,10860,10860,0
|
|
20230914,191500,78999780,10860,10860,10860,10860,0
|
|
20230914,191400,78999780,10860,10860,10860,10860,0
|
|
20230914,191300,78999780,10860,10860,10860,10860,0
|
|
20230914,191200,78999780,10860,10860,10860,10860,0
|
|
20230914,191100,78999780,10860,10860,10860,10860,0
|
|
20230914,191000,78999780,10860,10860,10860,10860,0
|
|
20230914,190900,78999780,10860,10860,10860,10860,0
|
|
20230914,190800,78999780,10860,10860,10860,10860,0
|
|
20230914,190700,78999780,10860,10860,10860,10860,0
|
|
20230914,190600,78999780,10860,10860,10860,10860,0
|
|
20230914,190500,78999780,10860,10860,10860,10860,0
|
|
20230914,190400,78999780,10860,10860,10860,10860,0
|
|
20230914,190300,78999780,10860,10860,10860,10860,0
|
|
20230914,190200,78999780,10860,10860,10860,10860,0
|
|
20230914,190100,78999780,10860,10860,10860,10860,0
|
|
20230914,190000,78999780,10860,10860,10860,10860,68
|
|
20230914,185900,78999780,10860,10860,10860,10860,0
|
|
20230914,185800,78999780,10860,10860,10860,10860,0
|
|
20230914,185700,78999780,10860,10860,10860,10860,0
|
|
20230914,185600,78999780,10860,10860,10860,10860,0
|
|
20230914,185500,78999780,10860,10860,10860,10860,0
|
|
20230914,185400,78999780,10860,10860,10860,10860,0
|
|
20230914,185300,78999780,10860,10860,10860,10860,0
|
|
20230914,185200,78999780,10860,10860,10860,10860,0
|
|
20230914,185100,78999780,10860,10860,10860,10860,0
|
|
20230914,185000,78999780,10860,10860,10860,10860,0
|
|
20230914,184900,78999780,10860,10860,10860,10860,0
|
|
20230914,184800,78999780,10860,10860,10860,10860,0
|
|
20230914,184700,78999780,10860,10860,10860,10860,0
|
|
20230914,184600,78999780,10860,10860,10860,10860,0
|
|
20230914,184500,78999780,10860,10860,10860,10860,0
|
|
20230914,184400,78999780,10860,10860,10860,10860,0
|
|
20230914,184300,78999780,10860,10860,10860,10860,0
|
|
20230914,184200,78999780,10860,10860,10860,10860,0
|
|
20230914,184100,78999780,10860,10860,10860,10860,0
|
|
20230914,184000,78999780,10860,10860,10860,10860,0
|
|
20230914,183900,78999780,10860,10860,10860,10860,0
|
|
20230914,183800,78999780,10860,10860,10860,10860,0
|
|
20230914,183700,78999780,10860,10860,10860,10860,0
|
|
20230914,183600,78999780,10860,10860,10860,10860,0
|
|
20230914,183500,78999780,10860,10860,10860,10860,0
|
|
20230914,183400,78999780,10860,10860,10860,10860,0
|
|
20230914,183300,78999780,10860,10860,10860,10860,0
|
|
20230914,183200,78999780,10860,10860,10860,10860,0
|
|
20230914,183100,78999780,10860,10860,10860,10860,0
|
|
20230914,183000,78999780,10860,10860,10860,10860,68
|
|
20230914,182900,78999780,10860,10860,10860,10860,0
|
|
20230914,182800,78999780,10860,10860,10860,10860,0
|
|
20230914,182700,78999780,10860,10860,10860,10860,0
|
|
20230914,182600,78999780,10860,10860,10860,10860,0
|
|
20230914,182500,78999780,10860,10860,10860,10860,0
|
|
20230914,182400,78999780,10860,10860,10860,10860,0
|
|
20230914,182300,78999780,10860,10860,10860,10860,0
|
|
20230914,182200,78999780,10860,10860,10860,10860,0
|
|
20230914,182100,78999780,10860,10860,10860,10860,0
|
|
20230914,182000,78999780,10860,10860,10860,10860,0
|
|
20230914,181900,78999780,10860,10860,10860,10860,0
|
|
20230914,181800,78999780,10860,10860,10860,10860,0
|
|
20230914,181700,78999780,10860,10860,10860,10860,0
|
|
20230914,181600,78999780,10860,10860,10860,10860,0
|
|
20230914,181500,78999780,10860,10860,10860,10860,0
|
|
20230914,181400,78999780,10860,10860,10860,10860,0
|
|
20230914,181300,78999780,10860,10860,10860,10860,0
|
|
20230914,181200,78999780,10860,10860,10860,10860,0
|
|
20230914,181100,78999780,10860,10860,10860,10860,0
|
|
20230914,181000,78999780,10860,10860,10860,10860,0
|
|
20230914,180900,78999780,10860,10860,10860,10860,0
|
|
20230914,180800,78999780,10860,10860,10860,10860,0
|
|
20230914,180700,78999780,10860,10860,10860,10860,0
|
|
20230914,180600,78999780,10860,10860,10860,10860,0
|
|
20230914,180500,78999780,10860,10860,10860,10860,0
|
|
20230914,180400,78999780,10860,10860,10860,10860,0
|
|
20230914,180300,78999780,10860,10860,10860,10860,0
|
|
20230914,180200,78999780,10860,10860,10860,10860,0
|
|
20230914,180100,78999780,10860,10860,10860,10860,0
|
|
20230914,180000,78999780,10860,10860,10860,10860,68
|
|
20230914,175900,78999780,10860,10860,10860,10860,0
|
|
20230914,175800,78999780,10860,10860,10860,10860,0
|
|
20230914,175700,78999780,10860,10860,10860,10860,0
|
|
20230914,175600,78999780,10860,10860,10860,10860,0
|
|
20230914,175500,78999780,10860,10860,10860,10860,0
|
|
20230914,175400,78999780,10860,10860,10860,10860,0
|
|
20230914,175300,78999780,10860,10860,10860,10860,0
|
|
20230914,175200,78999780,10860,10860,10860,10860,0
|
|
20230914,175100,78999780,10860,10860,10860,10860,0
|
|
20230914,175000,78999780,10860,10860,10860,10860,0
|
|
20230914,174900,78999780,10860,10860,10860,10860,0
|
|
20230914,174800,78999780,10860,10860,10860,10860,0
|
|
20230914,174700,78999780,10860,10860,10860,10860,0
|
|
20230914,174600,78999780,10860,10860,10860,10860,0
|
|
20230914,174500,78999780,10860,10860,10860,10860,0
|
|
20230914,174400,78999780,10860,10860,10860,10860,0
|
|
20230914,174300,78999780,10860,10860,10860,10860,0
|
|
20230914,174200,78999780,10860,10860,10860,10860,0
|
|
20230914,174100,78999780,10860,10860,10860,10860,0
|
|
20230914,174000,78999780,10860,10860,10860,10860,0
|
|
20230914,173900,78999780,10860,10860,10860,10860,0
|
|
20230914,173800,78999780,10860,10860,10860,10860,0
|
|
20230914,173700,78999780,10860,10860,10860,10860,0
|
|
20230914,173600,78999780,10860,10860,10860,10860,0
|
|
20230914,173500,78999780,10860,10860,10860,10860,0
|
|
20230914,173400,78999780,10860,10860,10860,10860,0
|
|
20230914,173300,78999780,10860,10860,10860,10860,0
|
|
20230914,173200,78999780,10860,10860,10860,10860,0
|
|
20230914,173100,78999780,10860,10860,10860,10860,0
|
|
20230914,173000,78999780,10860,10860,10860,10860,68
|
|
20230914,172900,78999780,10860,10860,10860,10860,0
|
|
20230914,172800,78999780,10860,10860,10860,10860,0
|
|
20230914,172700,78999780,10860,10860,10860,10860,0
|
|
20230914,172600,78999780,10860,10860,10860,10860,0
|
|
20230914,172500,78999780,10860,10860,10860,10860,0
|
|
20230914,172400,78999780,10860,10860,10860,10860,0
|
|
20230914,172300,78999780,10860,10860,10860,10860,0
|
|
20230914,172200,78999780,10860,10860,10860,10860,0
|
|
20230914,172100,78999780,10860,10860,10860,10860,0
|
|
20230914,172000,78999780,10860,10860,10860,10860,0
|
|
20230914,171900,78999780,10860,10860,10860,10860,0
|
|
20230914,171800,78999780,10860,10860,10860,10860,0
|
|
20230914,171700,78999780,10860,10860,10860,10860,0
|
|
20230914,171600,78999780,10860,10860,10860,10860,0
|
|
20230914,171500,78999780,10860,10860,10860,10860,0
|
|
20230914,171400,78999780,10860,10860,10860,10860,0
|
|
20230914,171300,78999780,10860,10860,10860,10860,0
|
|
20230914,171200,78999780,10860,10860,10860,10860,0
|
|
20230914,171100,78999780,10860,10860,10860,10860,0
|
|
20230914,171000,78999780,10860,10860,10860,10860,0
|
|
20230914,170900,78999780,10860,10860,10860,10860,0
|
|
20230914,170800,78999780,10860,10860,10860,10860,0
|
|
20230914,170700,78999780,10860,10860,10860,10860,0
|
|
20230914,170600,78999780,10860,10860,10860,10860,0
|
|
20230914,170500,78999780,10860,10860,10860,10860,0
|
|
20230914,170400,78999780,10860,10860,10860,10860,0
|
|
20230914,170300,78999780,10860,10860,10860,10860,0
|
|
20230914,170200,78999780,10860,10860,10860,10860,0
|
|
20230914,170100,78999780,10860,10860,10860,10860,0
|
|
20230914,170000,78999780,10860,10860,10860,10860,68
|
|
20230914,165900,78999780,10860,10860,10860,10860,0
|
|
20230914,165800,78999780,10860,10860,10860,10860,0
|
|
20230914,165700,78999780,10860,10860,10860,10860,0
|
|
20230914,165600,78999780,10860,10860,10860,10860,0
|
|
20230914,165500,78999780,10860,10860,10860,10860,0
|
|
20230914,165400,78999780,10860,10860,10860,10860,0
|
|
20230914,165300,78999780,10860,10860,10860,10860,0
|
|
20230914,165200,78999780,10860,10860,10860,10860,0
|
|
20230914,165100,78999780,10860,10860,10860,10860,0
|
|
20230914,165000,78999780,10860,10860,10860,10860,0
|
|
20230914,164900,78999780,10860,10860,10860,10860,0
|
|
20230914,164800,78999780,10860,10860,10860,10860,0
|
|
20230914,164700,78999780,10860,10860,10860,10860,0
|
|
20230914,164600,78999780,10860,10860,10860,10860,0
|
|
20230914,164500,78999780,10860,10860,10860,10860,0
|
|
20230914,164400,78999780,10860,10860,10860,10860,0
|
|
20230914,164300,78999780,10860,10860,10860,10860,0
|
|
20230914,164200,78999780,10860,10860,10860,10860,0
|
|
20230914,164100,78999780,10860,10860,10860,10860,0
|
|
20230914,164000,78999780,10860,10860,10860,10860,0
|
|
20230914,163900,78999780,10860,10860,10860,10860,0
|
|
20230914,163800,78999780,10860,10860,10860,10860,0
|
|
20230914,163700,78999780,10860,10860,10860,10860,0
|
|
20230914,163600,78999780,10860,10860,10860,10860,0
|
|
20230914,163500,78999780,10860,10860,10860,10860,0
|
|
20230914,163400,78999780,10860,10860,10860,10860,0
|
|
20230914,163300,78999780,10860,10860,10860,10860,0
|
|
20230914,163200,78999780,10860,10860,10860,10860,0
|
|
20230914,163100,78999780,10860,10860,10860,10860,0
|
|
20230914,163000,78999780,10860,10860,10860,10860,68
|
|
20230914,162900,78999780,10860,10860,10860,10860,0
|
|
20230914,162800,78999780,10860,10860,10860,10860,0
|
|
20230914,162700,78999780,10860,10860,10860,10860,0
|
|
20230914,162600,78999780,10860,10860,10860,10860,0
|
|
20230914,162500,78999780,10860,10860,10860,10860,0
|
|
20230914,162400,78999780,10860,10860,10860,10860,0
|
|
20230914,162300,78999780,10860,10860,10860,10860,0
|
|
20230914,162200,78999780,10860,10860,10860,10860,0
|
|
20230914,162100,78999780,10860,10860,10860,10860,0
|
|
20230914,162000,78999780,10860,10860,10860,10860,0
|
|
20230914,161900,78999780,10860,10860,10860,10860,0
|
|
20230914,161800,78999780,10860,10860,10860,10860,0
|
|
20230914,161700,78999780,10860,10860,10860,10860,0
|
|
20230914,161600,78999780,10860,10860,10860,10860,0
|
|
20230914,161500,78999780,10860,10860,10860,10860,0
|
|
20230914,161400,78999780,10860,10860,10860,10860,0
|
|
20230914,161300,78999780,10860,10860,10860,10860,0
|
|
20230914,161200,78999780,10860,10860,10860,10860,0
|
|
20230914,161100,78999780,10860,10860,10860,10860,0
|
|
20230914,161000,78999780,10860,10860,10860,10860,0
|
|
20230914,160900,78999780,10860,10860,10860,10860,0
|
|
20230914,160800,78999780,10860,10860,10860,10860,0
|
|
20230914,160700,78999780,10860,10860,10860,10860,0
|
|
20230914,160600,78999780,10860,10860,10860,10860,0
|
|
20230914,160500,78999780,10860,10860,10860,10860,0
|
|
20230914,160400,78999780,10860,10860,10860,10860,0
|
|
20230914,160300,78999780,10860,10860,10860,10860,0
|
|
20230914,160200,78999780,10860,10860,10860,10860,0
|
|
20230914,160100,78999780,10860,10860,10860,10860,0
|
|
20230914,160000,78999780,10860,10860,10860,10860,68
|
|
20230914,155900,78999780,10860,10860,10860,10860,0
|
|
20230914,155800,78999780,10860,10860,10860,10860,0
|
|
20230914,155700,78999780,10860,10860,10860,10860,0
|
|
20230914,155600,78999780,10860,10860,10860,10860,0
|
|
20230914,155500,78999780,10860,10860,10860,10860,0
|
|
20230914,155400,78999780,10860,10860,10860,10860,0
|
|
20230914,155300,78999780,10860,10860,10860,10860,0
|
|
20230914,155200,78999780,10860,10860,10860,10860,0
|
|
20230914,155100,78999780,10860,10860,10860,10860,0
|
|
20230914,155000,78999780,10860,10860,10860,10860,0
|
|
20230914,154900,78999780,10860,10860,10860,10860,0
|
|
20230914,154800,78999780,10860,10860,10860,10860,0
|
|
20230914,154700,78999780,10860,10860,10860,10860,0
|
|
20230914,154600,78999780,10860,10860,10860,10860,0
|
|
20230914,154500,78999780,10860,10860,10860,10860,0
|
|
20230914,154400,78999780,10860,10860,10860,10860,0
|
|
20230914,154300,78999780,10860,10860,10860,10860,0
|
|
20230914,154200,78999780,10860,10860,10860,10860,0
|
|
20230914,154100,78999780,10860,10860,10860,10860,0
|
|
20230914,154000,78999780,10860,10860,10860,10860,0
|
|
20230914,153900,78999780,10860,10860,10860,10860,0
|
|
20230914,153800,78999780,10860,10860,10860,10860,0
|
|
20230914,153700,78999780,10860,10860,10860,10860,0
|
|
20230914,153600,78999780,10860,10860,10860,10860,0
|
|
20230914,153500,78999780,10860,10860,10860,10860,0
|
|
20230914,153400,78999780,10860,10860,10860,10860,0
|
|
20230914,153300,78999780,10860,10860,10860,10860,0
|
|
20230914,153200,78999780,10860,10860,10860,10860,0
|
|
20230914,153100,78999780,10860,10860,10860,10860,0
|
|
20230914,153000,78999780,10860,10860,10860,10860,136
|
|
20230914,152900,78261300,10860,10860,10860,10860,0
|
|
20230914,152800,78261300,10860,10860,10860,10860,0
|
|
20230914,152700,78261300,10860,10860,10860,10860,0
|
|
20230914,152600,78261300,10860,10860,10860,10860,0
|
|
20230914,152500,78261300,10860,10860,10860,10860,0
|
|
20230914,152400,78261300,10860,10860,10860,10860,0
|
|
20230914,152300,78261300,10860,10860,10860,10860,0
|
|
20230914,152200,78261300,10860,10860,10860,10860,0
|
|
20230914,152100,78261300,10860,10860,10860,10860,0
|
|
20230914,152000,78261300,10860,10860,10860,10860,0
|
|
20230914,151900,78261300,10860,10860,10860,10860,4
|
|
20230914,151800,78217860,10850,10850,10850,10850,15
|
|
20230914,151700,78055110,10860,10840,10860,10840,142
|
|
20230914,151600,76515530,10820,10840,10840,10820,96
|
|
20230914,151500,75474990,10840,10840,10840,10840,0
|
|
20230914,151400,75474990,10840,10850,10850,10840,33
|
|
20230914,151300,75116950,10860,10860,10860,10860,0
|
|
20230914,151200,75116950,10860,10860,10860,10860,56
|
|
20230914,151100,74508790,10860,10860,10860,10860,0
|
|
20230914,151000,74508790,10860,10860,10860,10860,0
|
|
20230914,150900,74508790,10860,10850,10860,10850,81
|
|
20230914,150800,73629860,10860,10860,10860,10860,0
|
|
20230914,150700,73629860,10860,10850,10860,10850,149
|
|
20230914,150600,72013060,10860,10860,10860,10860,0
|
|
20230914,150500,72013060,10860,10860,10860,10860,0
|
|
20230914,150400,72013060,10860,10860,10860,10860,0
|
|
20230914,150300,72013060,10860,10840,10860,10840,77
|
|
20230914,150200,71178240,10860,10860,10860,10860,0
|
|
20230914,150100,71178240,10860,10860,10860,10860,0
|
|
20230914,150000,71178240,10860,10860,10860,10860,0
|
|
20230914,145900,71178240,10860,10860,10860,10860,0
|
|
20230914,145800,71178240,10860,10860,10860,10860,0
|
|
20230914,145700,71178240,10860,10860,10860,10860,4
|
|
20230914,145600,71134800,10840,10840,10840,10840,0
|
|
20230914,145500,71134800,10840,10840,10840,10840,0
|
|
20230914,145400,71134800,10840,10840,10840,10840,0
|
|
20230914,145300,71134800,10840,10840,10840,10840,0
|
|
20230914,145200,71134800,10840,10840,10840,10840,0
|
|
20230914,145100,71134800,10840,10840,10840,10840,2
|
|
20230914,145000,71113120,10840,10840,10840,10840,15
|
|
20230914,144900,70950520,10850,10850,10850,10850,4
|
|
20230914,144800,70907120,10860,10860,10860,10860,0
|
|
20230914,144700,70907120,10860,10860,10860,10860,0
|
|
20230914,144600,70907120,10860,10860,10860,10860,5
|
|
20230914,144500,70852820,10840,10840,10840,10840,0
|
|
20230914,144400,70852820,10840,10840,10840,10840,0
|
|
20230914,144300,70852820,10840,10840,10840,10840,2
|
|
20230914,144200,70831140,10860,10860,10860,10860,0
|
|
20230914,144100,70831140,10860,10860,10860,10860,0
|
|
20230914,144000,70831140,10860,10860,10860,10860,10
|
|
20230914,143900,70722540,10860,10860,10860,10860,0
|
|
20230914,143800,70722540,10860,10860,10860,10860,0
|
|
20230914,143700,70722540,10860,10860,10860,10860,0
|
|
20230914,143600,70722540,10860,10860,10860,10860,0
|
|
20230914,143500,70722540,10860,10860,10860,10860,0
|
|
20230914,143400,70722540,10860,10860,10860,10860,2
|
|
20230914,143300,70700820,10860,10860,10860,10860,0
|
|
20230914,143200,70700820,10860,10860,10860,10860,0
|
|
20230914,143100,70700820,10860,10850,10860,10850,207
|
|
20230914,143000,68454350,10830,10830,10830,10830,0
|
|
20230914,142900,68454350,10830,10830,10830,10830,182
|
|
20230914,142800,66483290,10820,10820,10820,10820,0
|
|
20230914,142700,66483290,10820,10820,10820,10820,0
|
|
20230914,142600,66483290,10820,10820,10820,10820,0
|
|
20230914,142500,66483290,10820,10820,10820,10820,0
|
|
20230914,142400,66483290,10820,10820,10820,10820,2
|
|
20230914,142300,66461650,10820,10820,10820,10820,0
|
|
20230914,142200,66461650,10820,10820,10820,10820,8
|
|
20230914,142100,66375090,10820,10820,10820,10820,0
|
|
20230914,142000,66375090,10820,10820,10820,10820,0
|
|
20230914,141900,66375090,10820,10820,10820,10820,0
|
|
20230914,141800,66375090,10820,10820,10820,10820,0
|
|
20230914,141700,66375090,10820,10820,10820,10820,0
|
|
20230914,141600,66375090,10820,10820,10820,10820,0
|
|
20230914,141500,66375090,10820,10820,10820,10820,0
|
|
20230914,141400,66375090,10820,10820,10820,10820,10
|
|
20230914,141300,66266890,10830,10830,10830,10830,0
|
|
20230914,141200,66266890,10830,10830,10830,10830,0
|
|
20230914,141100,66266890,10830,10830,10830,10830,5
|
|
20230914,141000,66212740,10830,10830,10830,10830,0
|
|
20230914,140900,66212740,10830,10830,10830,10830,0
|
|
20230914,140800,66212740,10830,10830,10830,10830,0
|
|
20230914,140700,66212740,10830,10830,10830,10830,0
|
|
20230914,140600,66212740,10830,10830,10830,10830,0
|
|
20230914,140500,66212740,10830,10840,10860,10830,429
|
|
20230914,140400,61561990,10860,10860,10860,10860,0
|
|
20230914,140300,61561990,10860,10860,10860,10860,0
|
|
20230914,140200,61561990,10860,10860,10860,10860,0
|
|
20230914,140100,61561990,10860,10860,10860,10860,0
|
|
20230914,140000,61561990,10860,10860,10860,10860,0
|
|
20230914,135900,61561990,10860,10860,10860,10860,0
|
|
20230914,135800,61561990,10860,10860,10860,10860,0
|
|
20230914,135700,61561990,10860,10860,10860,10860,0
|
|
20230914,135600,61561990,10860,10860,10860,10860,0
|
|
20230914,135500,61561990,10860,10840,10860,10840,188
|
|
20230914,135400,59523690,10860,10860,10860,10860,1
|
|
20230914,135300,59512830,10860,10860,10860,10860,44
|
|
20230914,135200,59034990,10860,10860,10860,10860,24
|
|
20230914,135100,58774350,10840,10840,10840,10840,0
|
|
20230914,135000,58774350,10840,10840,10840,10840,0
|
|
20230914,134900,58774350,10840,10840,10840,10840,0
|
|
20230914,134800,58774350,10840,10840,10840,10840,0
|
|
20230914,134700,58774350,10840,10840,10840,10840,0
|
|
20230914,134600,58774350,10840,10820,10860,10820,279
|
|
20230914,134500,55754260,10820,10820,10820,10820,0
|
|
20230914,134400,55754260,10820,10820,10820,10820,0
|
|
20230914,134300,55754260,10820,10820,10820,10820,0
|
|
20230914,134200,55754260,10820,10820,10820,10820,4
|
|
20230914,134100,55710980,10820,10820,10820,10820,0
|
|
20230914,134000,55710980,10820,10820,10820,10820,0
|
|
20230914,133900,55710980,10820,10820,10820,10820,0
|
|
20230914,133800,55710980,10820,10820,10820,10820,0
|
|
20230914,133700,55710980,10820,10820,10820,10820,0
|
|
20230914,133600,55710980,10820,10820,10820,10820,0
|
|
20230914,133500,55710980,10820,10820,10820,10820,0
|
|
20230914,133400,55710980,10820,10820,10820,10820,0
|
|
20230914,133300,55710980,10820,10820,10820,10820,0
|
|
20230914,133200,55710980,10820,10820,10820,10820,10
|
|
20230914,133100,55602780,10830,10830,10830,10830,0
|
|
20230914,133000,55602780,10830,10830,10830,10830,7
|
|
20230914,132900,55526970,10840,10840,10840,10840,0
|
|
20230914,132800,55526970,10840,10840,10840,10840,0
|
|
20230914,132700,55526970,10840,10840,10840,10840,0
|
|
20230914,132600,55526970,10840,10840,10840,10840,6
|
|
20230914,132500,55461930,10860,10830,10860,10830,135
|
|
20230914,132400,53999550,10830,10830,10830,10830,0
|
|
20230914,132300,53999550,10830,10830,10830,10830,0
|
|
20230914,132200,53999550,10830,10830,10830,10830,0
|
|
20230914,132100,53999550,10830,10830,10830,10830,0
|
|
20230914,132000,53999550,10830,10830,10830,10830,1
|
|
20230914,131900,53988720,10800,10800,10800,10800,0
|
|
20230914,131800,53988720,10800,10800,10800,10800,0
|
|
20230914,131700,53988720,10800,10800,10800,10800,0
|
|
20230914,131600,53988720,10800,10800,10800,10800,0
|
|
20230914,131500,53988720,10800,10800,10800,10800,0
|
|
20230914,131400,53988720,10800,10800,10800,10800,0
|
|
20230914,131300,53988720,10800,10800,10800,10800,0
|
|
20230914,131200,53988720,10800,10800,10800,10800,0
|
|
20230914,131100,53988720,10800,10800,10800,10800,0
|
|
20230914,131000,53988720,10800,10800,10800,10800,0
|
|
20230914,130900,53988720,10800,10800,10800,10800,0
|
|
20230914,130800,53988720,10800,10800,10800,10800,0
|
|
20230914,130700,53988720,10800,10800,10800,10800,0
|
|
20230914,130600,53988720,10800,10800,10800,10800,0
|
|
20230914,130500,53988720,10800,10800,10800,10800,0
|
|
20230914,130400,53988720,10800,10800,10800,10800,0
|
|
20230914,130300,53988720,10800,10820,10820,10800,25
|
|
20230914,130200,53718670,10800,10800,10800,10800,0
|
|
20230914,130100,53718670,10800,10800,10800,10800,0
|
|
20230914,130000,53718670,10800,10800,10800,10800,0
|
|
20230914,125900,53718670,10800,10800,10800,10800,18
|
|
20230914,125800,53524270,10840,10840,10840,10840,0
|
|
20230914,125700,53524270,10840,10810,10840,10810,21
|
|
20230914,125600,53297110,10840,10810,10840,10810,26
|
|
20230914,125500,53015960,10850,10850,10850,10850,0
|
|
20230914,125400,53015960,10850,10850,10850,10850,0
|
|
20230914,125300,53015960,10850,10850,10850,10850,0
|
|
20230914,125200,53015960,10850,10850,10850,10850,0
|
|
20230914,125100,53015960,10850,10850,10850,10850,0
|
|
20230914,125000,53015960,10850,10850,10850,10850,0
|
|
20230914,124900,53015960,10850,10850,10850,10850,0
|
|
20230914,124800,53015960,10850,10850,10850,10850,0
|
|
20230914,124700,53015960,10850,10850,10850,10850,0
|
|
20230914,124600,53015960,10850,10850,10850,10850,0
|
|
20230914,124500,53015960,10850,10850,10850,10850,0
|
|
20230914,124400,53015960,10850,10830,10850,10820,55
|
|
20230914,124300,52420630,10850,10840,10850,10840,3
|
|
20230914,124200,52388090,10840,10850,10850,10840,93
|
|
20230914,124100,51379170,10830,10830,10830,10830,0
|
|
20230914,124000,51379170,10830,10830,10830,10830,0
|
|
20230914,123900,51379170,10830,10830,10830,10830,0
|
|
20230914,123800,51379170,10830,10830,10830,10830,0
|
|
20230914,123700,51379170,10830,10830,10850,10830,31
|
|
20230914,123600,51043360,10800,10800,10800,10800,0
|
|
20230914,123500,51043360,10800,10800,10800,10800,6
|
|
20230914,123400,50978560,10800,10800,10800,10800,0
|
|
20230914,123300,50978560,10800,10800,10800,10800,0
|
|
20230914,123200,50978560,10800,10800,10800,10800,3
|
|
20230914,123100,50946160,10800,10800,10800,10800,0
|
|
20230914,123000,50946160,10800,10800,10800,10800,0
|
|
20230914,122900,50946160,10800,10800,10800,10800,23
|
|
20230914,122800,50697760,10800,10800,10800,10800,0
|
|
20230914,122700,50697760,10800,10800,10800,10800,0
|
|
20230914,122600,50697760,10800,10800,10800,10800,0
|
|
20230914,122500,50697760,10800,10800,10800,10800,0
|
|
20230914,122400,50697760,10800,10800,10800,10800,0
|
|
20230914,122300,50697760,10800,10790,10800,10790,169
|
|
20230914,122200,48873620,10790,10790,10790,10790,0
|
|
20230914,122100,48873620,10790,10790,10790,10790,0
|
|
20230914,122000,48873620,10790,10790,10790,10790,0
|
|
20230914,121900,48873620,10790,10790,10790,10790,0
|
|
20230914,121800,48873620,10790,10790,10790,10790,0
|
|
20230914,121700,48873620,10790,10790,10790,10790,2
|
|
20230914,121600,48852040,10790,10790,10790,10790,0
|
|
20230914,121500,48852040,10790,10790,10790,10790,0
|
|
20230914,121400,48852040,10790,10790,10790,10790,0
|
|
20230914,121300,48852040,10790,10790,10790,10790,0
|
|
20230914,121200,48852040,10790,10790,10790,10790,0
|
|
20230914,121100,48852040,10790,10790,10790,10790,4
|
|
20230914,121000,48808880,10790,10790,10790,10790,0
|
|
20230914,120900,48808880,10790,10790,10790,10790,10
|
|
20230914,120800,48700980,10790,10790,10790,10790,0
|
|
20230914,120700,48700980,10790,10790,10790,10790,0
|
|
20230914,120600,48700980,10790,10790,10790,10790,0
|
|
20230914,120500,48700980,10790,10790,10790,10790,0
|
|
20230914,120400,48700980,10790,10790,10790,10790,0
|
|
20230914,120300,48700980,10790,10790,10790,10790,0
|
|
20230914,120200,48700980,10790,10790,10790,10790,3
|
|
20230914,120100,48668610,10790,10790,10790,10790,1
|
|
20230914,120000,48657820,10790,10790,10790,10790,0
|
|
20230914,115900,48657820,10790,10790,10790,10790,0
|
|
20230914,115800,48657820,10790,10790,10790,10790,0
|
|
20230914,115700,48657820,10790,10790,10790,10790,0
|
|
20230914,115600,48657820,10790,10790,10790,10790,0
|
|
20230914,115500,48657820,10790,10790,10790,10790,2
|
|
20230914,115400,48636240,10800,10800,10800,10800,0
|
|
20230914,115300,48636240,10800,10800,10800,10800,0
|
|
20230914,115200,48636240,10800,10800,10800,10800,0
|
|
20230914,115100,48636240,10800,10800,10800,10800,0
|
|
20230914,115000,48636240,10800,10800,10800,10800,0
|
|
20230914,114900,48636240,10800,10800,10800,10800,0
|
|
20230914,114800,48636240,10800,10800,10800,10800,0
|
|
20230914,114700,48636240,10800,10800,10800,10800,0
|
|
20230914,114600,48636240,10800,10800,10800,10800,0
|
|
20230914,114500,48636240,10800,10800,10800,10800,0
|
|
20230914,114400,48636240,10800,10800,10800,10800,0
|
|
20230914,114300,48636240,10800,10800,10800,10800,0
|
|
20230914,114200,48636240,10800,10800,10800,10800,0
|
|
20230914,114100,48636240,10800,10800,10800,10800,0
|
|
20230914,114000,48636240,10800,10800,10800,10800,0
|
|
20230914,113900,48636240,10800,10800,10800,10800,0
|
|
20230914,113800,48636240,10800,10800,10800,10800,0
|
|
20230914,113700,48636240,10800,10800,10800,10800,0
|
|
20230914,113600,48636240,10800,10800,10800,10800,0
|
|
20230914,113500,48636240,10800,10800,10800,10800,0
|
|
20230914,113400,48636240,10800,10800,10800,10800,0
|
|
20230914,113300,48636240,10800,10800,10800,10800,0
|
|
20230914,113200,48636240,10800,10800,10800,10800,0
|
|
20230914,113100,48636240,10800,10800,10800,10800,2
|
|
20230914,113000,48614640,10800,10800,10800,10800,13
|
|
20230914,112900,48474240,10800,10800,10800,10800,0
|
|
20230914,112800,48474240,10800,10800,10800,10800,0
|
|
20230914,112700,48474240,10800,10800,10800,10800,0
|
|
20230914,112600,48474240,10800,10800,10800,10800,12
|
|
20230914,112500,48344640,10810,10810,10810,10810,10
|
|
20230914,112400,48236540,10820,10820,10820,10820,2
|
|
20230914,112300,48214900,10830,10830,10830,10830,0
|
|
20230914,112200,48214900,10830,10830,10830,10830,0
|
|
20230914,112100,48214900,10830,10830,10830,10830,0
|
|
20230914,112000,48214900,10830,10820,10830,10820,6
|
|
20230914,111900,48149960,10790,10790,10790,10790,0
|
|
20230914,111800,48149960,10790,10790,10790,10790,0
|
|
20230914,111700,48149960,10790,10790,10790,10790,0
|
|
20230914,111600,48149960,10790,10790,10790,10790,0
|
|
20230914,111500,48149960,10790,10790,10790,10790,0
|
|
20230914,111400,48149960,10790,10790,10790,10790,0
|
|
20230914,111300,48149960,10790,10790,10790,10790,0
|
|
20230914,111200,48149960,10790,10790,10790,10790,0
|
|
20230914,111100,48149960,10790,10790,10790,10790,0
|
|
20230914,111000,48149960,10790,10790,10790,10790,0
|
|
20230914,110900,48149960,10790,10790,10790,10790,0
|
|
20230914,110800,48149960,10790,10790,10790,10790,13
|
|
20230914,110700,48009690,10810,10810,10810,10810,0
|
|
20230914,110600,48009690,10810,10800,10810,10800,12
|
|
20230914,110500,47880070,10800,10800,10810,10800,24
|
|
20230914,110400,47620850,10810,10810,10810,10810,0
|
|
20230914,110300,47620850,10810,10810,10810,10810,2
|
|
20230914,110200,47599230,10800,10800,10800,10800,0
|
|
20230914,110100,47599230,10800,10800,10800,10800,2
|
|
20230914,110000,47577630,10810,10810,10810,10810,0
|
|
20230914,105900,47577630,10810,10810,10810,10810,0
|
|
20230914,105800,47577630,10810,10810,10810,10810,0
|
|
20230914,105700,47577630,10810,10810,10810,10810,3
|
|
20230914,105600,47545200,10800,10800,10800,10800,0
|
|
20230914,105500,47545200,10800,10800,10800,10800,0
|
|
20230914,105400,47545200,10800,10800,10800,10800,0
|
|
20230914,105300,47545200,10800,10800,10800,10800,0
|
|
20230914,105200,47545200,10800,10800,10800,10800,0
|
|
20230914,105100,47545200,10800,10800,10800,10800,0
|
|
20230914,105000,47545200,10800,10800,10800,10800,4
|
|
20230914,104900,47502000,10800,10800,10800,10800,0
|
|
20230914,104800,47502000,10800,10800,10800,10800,0
|
|
20230914,104700,47502000,10800,10800,10800,10800,18
|
|
20230914,104600,47307600,10800,10800,10800,10800,0
|
|
20230914,104500,47307600,10800,10800,10800,10800,0
|
|
20230914,104400,47307600,10800,10800,10800,10800,2
|
|
20230914,104300,47286000,10800,10800,10800,10800,0
|
|
20230914,104200,47286000,10800,10800,10800,10800,0
|
|
20230914,104100,47286000,10800,10800,10800,10800,0
|
|
20230914,104000,47286000,10800,10800,10800,10800,0
|
|
20230914,103900,47286000,10800,10800,10800,10800,2
|
|
20230914,103800,47264400,10810,10810,10810,10810,0
|
|
20230914,103700,47264400,10810,10810,10810,10810,0
|
|
20230914,103600,47264400,10810,10800,10810,10800,227
|
|
20230914,103500,44812560,10780,10780,10780,10780,0
|
|
20230914,103400,44812560,10780,10780,10780,10780,0
|
|
20230914,103300,44812560,10780,10780,10780,10780,0
|
|
20230914,103200,44812560,10780,10780,10780,10780,0
|
|
20230914,103100,44812560,10780,10780,10780,10780,0
|
|
20230914,103000,44812560,10780,10780,10780,10780,0
|
|
20230914,102900,44812560,10780,10780,10780,10780,0
|
|
20230914,102800,44812560,10780,10780,10780,10780,0
|
|
20230914,102700,44812560,10780,10780,10780,10780,0
|
|
20230914,102600,44812560,10780,10780,10780,10780,0
|
|
20230914,102500,44812560,10780,10780,10780,10780,0
|
|
20230914,102400,44812560,10780,10780,10780,10780,10
|
|
20230914,102300,44704760,10800,10800,10800,10800,0
|
|
20230914,102200,44704760,10800,10780,10800,10780,17
|
|
20230914,102100,44521320,10780,10790,10800,10780,23
|
|
20230914,102000,44273140,10820,10820,10820,10800,7
|
|
20230914,101900,44197440,10780,10780,10780,10780,0
|
|
20230914,101800,44197440,10780,10780,10780,10780,0
|
|
20230914,101700,44197440,10780,10780,10780,10780,0
|
|
20230914,101600,44197440,10780,10780,10780,10780,0
|
|
20230914,101500,44197440,10780,10780,10780,10780,9
|
|
20230914,101400,44100420,10770,10770,10770,10770,0
|
|
20230914,101300,44100420,10770,10770,10770,10770,0
|
|
20230914,101200,44100420,10770,10760,10770,10760,188
|
|
20230914,101100,42077520,10760,10780,10780,10760,32
|
|
20230914,101000,41732580,10770,10770,10770,10770,0
|
|
20230914,100900,41732580,10770,10770,10770,10770,3
|
|
20230914,100800,41700270,10780,10780,10780,10780,0
|
|
20230914,100700,41700270,10780,10780,10780,10780,9
|
|
20230914,100600,41603250,10770,10770,10770,10770,4
|
|
20230914,100500,41560170,10780,10780,10780,10780,0
|
|
20230914,100400,41560170,10780,10780,10780,10780,20
|
|
20230914,100300,41344570,10780,10780,10780,10780,1
|
|
20230914,100200,41333790,10770,10770,10770,10770,3
|
|
20230914,100100,41301480,10750,10750,10750,10750,0
|
|
20230914,100000,41301480,10750,10780,10780,10750,186
|
|
20230914,095900,39301480,10790,10800,10800,10790,12
|
|
20230914,095800,39171960,10830,10830,10830,10830,1
|
|
20230914,095700,39161130,10800,10800,10800,10800,0
|
|
20230914,095600,39161130,10800,10800,10800,10800,7
|
|
20230914,095500,39085530,10800,10840,10840,10800,62
|
|
20230914,095400,38413930,10800,10810,10810,10800,21
|
|
20230914,095300,38186940,10820,10850,10850,10810,131
|
|
20230914,095200,36766680,10810,10810,10810,10810,18
|
|
20230914,095100,36572100,10810,10810,10810,10810,0
|
|
20230914,095000,36572100,10810,10810,10810,10810,16
|
|
20230914,094900,36399140,10900,10800,10900,10790,206
|
|
20230914,094800,34169200,10860,10780,10870,10740,179
|
|
20230914,094700,32238980,10810,10810,10810,10810,4
|
|
20230914,094600,32195740,10810,10790,10810,10790,27
|
|
20230914,094500,31904230,10780,10770,10780,10770,11
|
|
20230914,094400,31785670,10770,10770,10770,10770,0
|
|
20230914,094300,31785670,10770,10770,10770,10770,0
|
|
20230914,094200,31785670,10770,10780,10780,10770,3
|
|
20230914,094100,31753340,10770,10770,10770,10770,0
|
|
20230914,094000,31753340,10770,10800,10800,10770,26
|
|
20230914,093900,31472940,10810,10800,10820,10800,42
|
|
20230914,093800,31019140,10800,10800,10800,10800,0
|
|
20230914,093700,31019140,10800,10780,10800,10780,12
|
|
20230914,093600,30889560,10770,10770,10770,10770,51
|
|
20230914,093500,30340290,10760,10760,10760,10760,106
|
|
20230914,093400,29199730,10770,10750,10770,10750,79
|
|
20230914,093300,28350440,10750,10750,10750,10750,0
|
|
20230914,093200,28350440,10750,10750,10750,10750,0
|
|
20230914,093100,28350440,10750,10750,10750,10750,0
|
|
20230914,093000,28350440,10750,10750,10750,10750,0
|
|
20230914,092900,28350440,10750,10750,10750,10750,0
|
|
20230914,092800,28350440,10750,10750,10750,10750,0
|
|
20230914,092700,28350440,10750,10750,10750,10750,0
|
|
20230914,092600,28350440,10750,10750,10750,10750,0
|
|
20230914,092500,28350440,10750,10750,10750,10750,0
|
|
20230914,092400,28350440,10750,10750,10750,10750,0
|
|
20230914,092300,28350440,10750,10750,10750,10750,0
|
|
20230914,092200,28350440,10750,10750,10750,10750,0
|
|
20230914,092100,28350440,10750,10740,10750,10740,102
|
|
20230914,092000,27253950,10700,10700,10700,10700,0
|
|
20230914,091900,27253950,10700,10700,10700,10700,0
|
|
20230914,091800,27253950,10700,10700,10700,10700,0
|
|
20230914,091700,27253950,10700,10770,10770,10700,850
|
|
20230914,091600,18140100,10770,10770,10770,10770,1
|
|
20230914,091500,18129330,10750,10750,10750,10750,0
|
|
20230914,091400,18129330,10750,10750,10750,10750,20
|
|
20230914,091300,17914330,10750,10750,10750,10750,1
|
|
20230914,091200,17903580,10750,10750,10750,10750,1
|
|
20230914,091100,17892830,10730,10730,10730,10730,0
|
|
20230914,091000,17892830,10730,10730,10730,10730,0
|
|
20230914,090900,17892830,10730,10730,10730,10730,0
|
|
20230914,090800,17892830,10730,10730,10730,10730,0
|
|
20230914,090700,17892830,10730,10730,10730,10730,0
|
|
20230914,090600,17892830,10730,10730,10730,10730,48
|
|
20230914,090500,17377790,10730,10730,10730,10730,1
|
|
20230914,090400,17367060,10720,10720,10720,10720,13
|
|
20230914,090300,17227700,10780,10780,10780,10780,0
|
|
20230914,090200,17227700,10780,10810,10810,10780,818
|
|
20230914,090100,8385600,10800,10800,10800,10800,46
|
|
20230914,090000,7888800,10740,10690,10740,10690,737
|