635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,193200,124104200,10760,10760,10760,10760,258
|
|
20230920,193100,124104200,10760,10760,10760,10760,0
|
|
20230920,193000,124104200,10760,10760,10760,10760,0
|
|
20230920,192900,124104200,10760,10760,10760,10760,0
|
|
20230920,192800,124104200,10760,10760,10760,10760,0
|
|
20230920,192700,124104200,10760,10760,10760,10760,0
|
|
20230920,192600,124104200,10760,10760,10760,10760,0
|
|
20230920,192500,124104200,10760,10760,10760,10760,0
|
|
20230920,192400,124104200,10760,10760,10760,10760,0
|
|
20230920,192300,124104200,10760,10760,10760,10760,0
|
|
20230920,192200,124104200,10760,10760,10760,10760,0
|
|
20230920,192100,124104200,10760,10760,10760,10760,0
|
|
20230920,192000,124104200,10760,10760,10760,10760,0
|
|
20230920,191900,124104200,10760,10760,10760,10760,0
|
|
20230920,191800,124104200,10760,10760,10760,10760,0
|
|
20230920,191700,124104200,10760,10760,10760,10760,0
|
|
20230920,191600,124104200,10760,10760,10760,10760,0
|
|
20230920,191500,124104200,10760,10760,10760,10760,0
|
|
20230920,191400,124104200,10760,10760,10760,10760,0
|
|
20230920,191300,124104200,10760,10760,10760,10760,0
|
|
20230920,191200,124104200,10760,10760,10760,10760,0
|
|
20230920,191100,124104200,10760,10760,10760,10760,0
|
|
20230920,191000,124104200,10760,10760,10760,10760,0
|
|
20230920,190900,124104200,10760,10760,10760,10760,0
|
|
20230920,190800,124104200,10760,10760,10760,10760,0
|
|
20230920,190700,124104200,10760,10760,10760,10760,0
|
|
20230920,190600,124104200,10760,10760,10760,10760,0
|
|
20230920,190500,124104200,10760,10760,10760,10760,0
|
|
20230920,190400,124104200,10760,10760,10760,10760,0
|
|
20230920,190300,124104200,10760,10760,10760,10760,0
|
|
20230920,190200,124104200,10760,10760,10760,10760,258
|
|
20230920,190100,124104200,10760,10760,10760,10760,0
|
|
20230920,190000,124104200,10760,10760,10760,10760,0
|
|
20230920,185900,124104200,10760,10760,10760,10760,0
|
|
20230920,185800,124104200,10760,10760,10760,10760,0
|
|
20230920,185700,124104200,10760,10760,10760,10760,0
|
|
20230920,185600,124104200,10760,10760,10760,10760,0
|
|
20230920,185500,124104200,10760,10760,10760,10760,0
|
|
20230920,185400,124104200,10760,10760,10760,10760,0
|
|
20230920,185300,124104200,10760,10760,10760,10760,0
|
|
20230920,185200,124104200,10760,10760,10760,10760,0
|
|
20230920,185100,124104200,10760,10760,10760,10760,0
|
|
20230920,185000,124104200,10760,10760,10760,10760,0
|
|
20230920,184900,124104200,10760,10760,10760,10760,0
|
|
20230920,184800,124104200,10760,10760,10760,10760,0
|
|
20230920,184700,124104200,10760,10760,10760,10760,0
|
|
20230920,184600,124104200,10760,10760,10760,10760,0
|
|
20230920,184500,124104200,10760,10760,10760,10760,0
|
|
20230920,184400,124104200,10760,10760,10760,10760,0
|
|
20230920,184300,124104200,10760,10760,10760,10760,0
|
|
20230920,184200,124104200,10760,10760,10760,10760,0
|
|
20230920,184100,124104200,10760,10760,10760,10760,0
|
|
20230920,184000,124104200,10760,10760,10760,10760,0
|
|
20230920,183900,124104200,10760,10760,10760,10760,0
|
|
20230920,183800,124104200,10760,10760,10760,10760,0
|
|
20230920,183700,124104200,10760,10760,10760,10760,0
|
|
20230920,183600,124104200,10760,10760,10760,10760,0
|
|
20230920,183500,124104200,10760,10760,10760,10760,0
|
|
20230920,183400,124104200,10760,10760,10760,10760,0
|
|
20230920,183300,124104200,10760,10760,10760,10760,0
|
|
20230920,183200,124104200,10760,10760,10760,10760,258
|
|
20230920,183100,124104200,10760,10760,10760,10760,0
|
|
20230920,183000,124104200,10760,10760,10760,10760,0
|
|
20230920,182900,124104200,10760,10760,10760,10760,0
|
|
20230920,182800,124104200,10760,10760,10760,10760,0
|
|
20230920,182700,124104200,10760,10760,10760,10760,0
|
|
20230920,182600,124104200,10760,10760,10760,10760,0
|
|
20230920,182500,124104200,10760,10760,10760,10760,0
|
|
20230920,182400,124104200,10760,10760,10760,10760,0
|
|
20230920,182300,124104200,10760,10760,10760,10760,0
|
|
20230920,182200,124104200,10760,10760,10760,10760,0
|
|
20230920,182100,124104200,10760,10760,10760,10760,0
|
|
20230920,182000,124104200,10760,10760,10760,10760,0
|
|
20230920,181900,124104200,10760,10760,10760,10760,0
|
|
20230920,181800,124104200,10760,10760,10760,10760,0
|
|
20230920,181700,124104200,10760,10760,10760,10760,0
|
|
20230920,181600,124104200,10760,10760,10760,10760,0
|
|
20230920,181500,124104200,10760,10760,10760,10760,0
|
|
20230920,181400,124104200,10760,10760,10760,10760,0
|
|
20230920,181300,124104200,10760,10760,10760,10760,0
|
|
20230920,181200,124104200,10760,10760,10760,10760,0
|
|
20230920,181100,124104200,10760,10760,10760,10760,0
|
|
20230920,181000,124104200,10760,10760,10760,10760,0
|
|
20230920,180900,124104200,10760,10760,10760,10760,0
|
|
20230920,180800,124104200,10760,10760,10760,10760,0
|
|
20230920,180700,124104200,10760,10760,10760,10760,0
|
|
20230920,180600,124104200,10760,10760,10760,10760,0
|
|
20230920,180500,124104200,10760,10760,10760,10760,0
|
|
20230920,180400,124104200,10760,10760,10760,10760,0
|
|
20230920,180300,124104200,10760,10760,10760,10760,0
|
|
20230920,180200,124104200,10760,10760,10760,10760,258
|
|
20230920,180100,124104200,10760,10760,10760,10760,0
|
|
20230920,180000,124104200,10760,10760,10760,10760,0
|
|
20230920,175900,124104200,10760,10760,10760,10760,0
|
|
20230920,175800,124104200,10760,10760,10760,10760,0
|
|
20230920,175700,124104200,10760,10760,10760,10760,0
|
|
20230920,175600,124104200,10760,10760,10760,10760,0
|
|
20230920,175500,124104200,10760,10760,10760,10760,0
|
|
20230920,175400,124104200,10760,10760,10760,10760,0
|
|
20230920,175300,124104200,10760,10760,10760,10760,0
|
|
20230920,175200,124104200,10760,10760,10760,10760,0
|
|
20230920,175100,124104200,10760,10760,10760,10760,0
|
|
20230920,175000,124104200,10760,10760,10760,10760,0
|
|
20230920,174900,124104200,10760,10760,10760,10760,0
|
|
20230920,174800,124104200,10760,10760,10760,10760,0
|
|
20230920,174700,124104200,10760,10760,10760,10760,0
|
|
20230920,174600,124104200,10760,10760,10760,10760,0
|
|
20230920,174500,124104200,10760,10760,10760,10760,0
|
|
20230920,174400,124104200,10760,10760,10760,10760,0
|
|
20230920,174300,124104200,10760,10760,10760,10760,0
|
|
20230920,174200,124104200,10760,10760,10760,10760,0
|
|
20230920,174100,124104200,10760,10760,10760,10760,0
|
|
20230920,174000,124104200,10760,10760,10760,10760,0
|
|
20230920,173900,124104200,10760,10760,10760,10760,0
|
|
20230920,173800,124104200,10760,10760,10760,10760,0
|
|
20230920,173700,124104200,10760,10760,10760,10760,0
|
|
20230920,173600,124104200,10760,10760,10760,10760,0
|
|
20230920,173500,124104200,10760,10760,10760,10760,0
|
|
20230920,173400,124104200,10760,10760,10760,10760,0
|
|
20230920,173300,124104200,10760,10760,10760,10760,0
|
|
20230920,173200,124104200,10760,10760,10760,10760,258
|
|
20230920,173100,124104200,10760,10760,10760,10760,0
|
|
20230920,173000,124104200,10760,10760,10760,10760,0
|
|
20230920,172900,124104200,10760,10760,10760,10760,0
|
|
20230920,172800,124104200,10760,10760,10760,10760,0
|
|
20230920,172700,124104200,10760,10760,10760,10760,0
|
|
20230920,172600,124104200,10760,10760,10760,10760,0
|
|
20230920,172500,124104200,10760,10760,10760,10760,0
|
|
20230920,172400,124104200,10760,10760,10760,10760,0
|
|
20230920,172300,124104200,10760,10760,10760,10760,0
|
|
20230920,172200,124104200,10760,10760,10760,10760,0
|
|
20230920,172100,124104200,10760,10760,10760,10760,0
|
|
20230920,172000,124104200,10760,10760,10760,10760,0
|
|
20230920,171900,124104200,10760,10760,10760,10760,0
|
|
20230920,171800,124104200,10760,10760,10760,10760,0
|
|
20230920,171700,124104200,10760,10760,10760,10760,0
|
|
20230920,171600,124104200,10760,10760,10760,10760,0
|
|
20230920,171500,124104200,10760,10760,10760,10760,0
|
|
20230920,171400,124104200,10760,10760,10760,10760,0
|
|
20230920,171300,124104200,10760,10760,10760,10760,0
|
|
20230920,171200,124104200,10760,10760,10760,10760,0
|
|
20230920,171100,124104200,10760,10760,10760,10760,0
|
|
20230920,171000,124104200,10760,10760,10760,10760,0
|
|
20230920,170900,124104200,10760,10760,10760,10760,0
|
|
20230920,170800,124104200,10760,10760,10760,10760,0
|
|
20230920,170700,124104200,10760,10760,10760,10760,0
|
|
20230920,170600,124104200,10760,10760,10760,10760,0
|
|
20230920,170500,124104200,10760,10760,10760,10760,0
|
|
20230920,170400,124104200,10760,10760,10760,10760,0
|
|
20230920,170300,124104200,10760,10760,10760,10760,0
|
|
20230920,170200,124104200,10760,10760,10760,10760,258
|
|
20230920,170100,124104200,10760,10760,10760,10760,0
|
|
20230920,170000,124104200,10760,10760,10760,10760,0
|
|
20230920,165900,124104200,10760,10760,10760,10760,0
|
|
20230920,165800,124104200,10760,10760,10760,10760,0
|
|
20230920,165700,124104200,10760,10760,10760,10760,0
|
|
20230920,165600,124104200,10760,10760,10760,10760,0
|
|
20230920,165500,124104200,10760,10760,10760,10760,0
|
|
20230920,165400,124104200,10760,10760,10760,10760,0
|
|
20230920,165300,124104200,10760,10760,10760,10760,0
|
|
20230920,165200,124104200,10760,10760,10760,10760,0
|
|
20230920,165100,124104200,10760,10760,10760,10760,0
|
|
20230920,165000,124104200,10760,10760,10760,10760,0
|
|
20230920,164900,124104200,10760,10760,10760,10760,0
|
|
20230920,164800,124104200,10760,10760,10760,10760,0
|
|
20230920,164700,124104200,10760,10760,10760,10760,0
|
|
20230920,164600,124104200,10760,10760,10760,10760,0
|
|
20230920,164500,124104200,10760,10760,10760,10760,0
|
|
20230920,164400,124104200,10760,10760,10760,10760,0
|
|
20230920,164300,124104200,10760,10760,10760,10760,0
|
|
20230920,164200,124104200,10760,10760,10760,10760,0
|
|
20230920,164100,124104200,10760,10760,10760,10760,0
|
|
20230920,164000,124104200,10760,10760,10760,10760,0
|
|
20230920,163900,124104200,10760,10760,10760,10760,0
|
|
20230920,163800,124104200,10760,10760,10760,10760,0
|
|
20230920,163700,124104200,10760,10760,10760,10760,0
|
|
20230920,163600,124104200,10760,10760,10760,10760,0
|
|
20230920,163500,124104200,10760,10760,10760,10760,0
|
|
20230920,163400,124104200,10760,10760,10760,10760,0
|
|
20230920,163300,124104200,10760,10760,10760,10760,0
|
|
20230920,163200,124104200,10760,10760,10760,10760,258
|
|
20230920,163100,124104200,10760,10760,10760,10760,0
|
|
20230920,163000,124104200,10760,10760,10760,10760,0
|
|
20230920,162900,124104200,10760,10760,10760,10760,0
|
|
20230920,162800,124104200,10760,10760,10760,10760,0
|
|
20230920,162700,124104200,10760,10760,10760,10760,0
|
|
20230920,162600,124104200,10760,10760,10760,10760,0
|
|
20230920,162500,124104200,10760,10760,10760,10760,0
|
|
20230920,162400,124104200,10760,10760,10760,10760,0
|
|
20230920,162300,124104200,10760,10760,10760,10760,0
|
|
20230920,162200,124104200,10760,10760,10760,10760,0
|
|
20230920,162100,124104200,10760,10760,10760,10760,0
|
|
20230920,162000,124104200,10760,10760,10760,10760,0
|
|
20230920,161900,124104200,10760,10760,10760,10760,0
|
|
20230920,161800,124104200,10760,10760,10760,10760,0
|
|
20230920,161700,124104200,10760,10760,10760,10760,0
|
|
20230920,161600,124104200,10760,10760,10760,10760,0
|
|
20230920,161500,124104200,10760,10760,10760,10760,0
|
|
20230920,161400,124104200,10760,10760,10760,10760,0
|
|
20230920,161300,124104200,10760,10760,10760,10760,0
|
|
20230920,161200,124104200,10760,10760,10760,10760,0
|
|
20230920,161100,124104200,10760,10760,10760,10760,0
|
|
20230920,161000,124104200,10760,10760,10760,10760,0
|
|
20230920,160900,124104200,10760,10760,10760,10760,0
|
|
20230920,160800,124104200,10760,10760,10760,10760,0
|
|
20230920,160700,124104200,10760,10760,10760,10760,0
|
|
20230920,160600,124104200,10760,10760,10760,10760,0
|
|
20230920,160500,124104200,10760,10760,10760,10760,0
|
|
20230920,160400,124104200,10760,10760,10760,10760,0
|
|
20230920,160300,124104200,10760,10760,10760,10760,0
|
|
20230920,160200,124104200,10760,10760,10760,10760,258
|
|
20230920,160100,124104200,10760,10760,10760,10760,0
|
|
20230920,160000,124104200,10760,10760,10760,10760,0
|
|
20230920,155900,124104200,10760,10760,10760,10760,0
|
|
20230920,155800,124104200,10760,10760,10760,10760,0
|
|
20230920,155700,124104200,10760,10760,10760,10760,0
|
|
20230920,155600,124104200,10760,10760,10760,10760,0
|
|
20230920,155500,124104200,10760,10760,10760,10760,0
|
|
20230920,155400,124104200,10760,10760,10760,10760,0
|
|
20230920,155300,124104200,10760,10760,10760,10760,0
|
|
20230920,155200,124104200,10760,10760,10760,10760,0
|
|
20230920,155100,124104200,10760,10760,10760,10760,0
|
|
20230920,155000,124104200,10760,10760,10760,10760,0
|
|
20230920,154900,124104200,10760,10760,10760,10760,0
|
|
20230920,154800,124104200,10760,10760,10760,10760,0
|
|
20230920,154700,124104200,10760,10760,10760,10760,0
|
|
20230920,154600,124104200,10760,10760,10760,10760,0
|
|
20230920,154500,124104200,10760,10760,10760,10760,0
|
|
20230920,154400,124104200,10760,10760,10760,10760,0
|
|
20230920,154300,124104200,10760,10760,10760,10760,0
|
|
20230920,154200,124104200,10760,10760,10760,10760,0
|
|
20230920,154100,124104200,10760,10760,10760,10760,0
|
|
20230920,154000,124104200,10760,10760,10760,10760,0
|
|
20230920,153900,124104200,10760,10760,10760,10760,0
|
|
20230920,153800,124104200,10760,10760,10760,10760,0
|
|
20230920,153700,124104200,10760,10760,10760,10760,0
|
|
20230920,153600,124104200,10760,10760,10760,10760,0
|
|
20230920,153500,124104200,10760,10760,10760,10760,0
|
|
20230920,153400,124104200,10760,10760,10760,10760,0
|
|
20230920,153300,124104200,10760,10760,10760,10760,0
|
|
20230920,153200,124104200,10760,10760,10760,10760,258
|
|
20230920,153100,124104200,10760,10760,10760,10760,0
|
|
20230920,153000,124104200,10760,10760,10760,10760,258
|
|
20230920,152900,121328120,10740,10740,10740,10740,0
|
|
20230920,152800,121328120,10740,10740,10740,10740,0
|
|
20230920,152700,121328120,10740,10740,10740,10740,0
|
|
20230920,152600,121328120,10740,10740,10740,10740,0
|
|
20230920,152500,121328120,10740,10740,10740,10740,0
|
|
20230920,152400,121328120,10740,10740,10740,10740,0
|
|
20230920,152300,121328120,10740,10740,10740,10740,0
|
|
20230920,152200,121328120,10740,10740,10740,10740,0
|
|
20230920,152100,121328120,10740,10740,10740,10740,0
|
|
20230920,152000,121328120,10740,10740,10740,10740,0
|
|
20230920,151900,121328120,10740,10760,10760,10740,55
|
|
20230920,151800,120737320,10740,10740,10740,10740,40
|
|
20230920,151700,120307720,10750,10760,10760,10750,19
|
|
20230920,151600,120103310,10760,10760,10760,10760,0
|
|
20230920,151500,120103310,10760,10760,10760,10760,0
|
|
20230920,151400,120103310,10760,10760,10760,10760,0
|
|
20230920,151300,120103310,10760,10760,10760,10760,2
|
|
20230920,151200,120081790,10770,10770,10770,10770,0
|
|
20230920,151100,120081790,10770,10760,10770,10760,12
|
|
20230920,151000,119952590,10760,10760,10760,10760,0
|
|
20230920,150900,119952590,10760,10760,10760,10760,0
|
|
20230920,150800,119952590,10760,10760,10760,10760,36
|
|
20230920,150700,119565230,10730,10740,10740,10730,110
|
|
20230920,150600,118384660,10730,10760,10760,10730,910
|
|
20230920,150500,108616930,10760,10770,10770,10760,46
|
|
20230920,150400,108121960,10760,10760,10760,10760,48
|
|
20230920,150300,107605480,10760,10760,10760,10760,13
|
|
20230920,150200,107465600,10770,10770,10770,10770,0
|
|
20230920,150100,107465600,10770,10770,10770,10770,0
|
|
20230920,150000,107465600,10770,10770,10770,10770,0
|
|
20230920,145900,107465600,10770,10770,10770,10770,0
|
|
20230920,145800,107465600,10770,10770,10770,10770,0
|
|
20230920,145700,107465600,10770,10770,10770,10770,0
|
|
20230920,145600,107465600,10770,10770,10770,10770,13
|
|
20230920,145500,107325590,10780,10780,10780,10780,0
|
|
20230920,145400,107325590,10780,10780,10780,10780,0
|
|
20230920,145300,107325590,10780,10780,10780,10780,0
|
|
20230920,145200,107325590,10780,10790,10790,10780,3
|
|
20230920,145100,107293240,10780,10750,10780,10750,330
|
|
20230920,145000,103737430,10750,10780,10780,10750,76
|
|
20230920,144900,102919540,10800,10800,10800,10800,0
|
|
20230920,144800,102919540,10800,10790,10800,10790,4
|
|
20230920,144700,102876370,10800,10790,10800,10790,7
|
|
20230920,144600,102800830,10800,10780,10800,10780,81
|
|
20230920,144500,101926770,10800,10800,10800,10800,0
|
|
20230920,144400,101926770,10800,10800,10800,10800,0
|
|
20230920,144300,101926770,10800,10780,10800,10780,16
|
|
20230920,144200,101754270,10790,10790,10790,10790,1
|
|
20230920,144100,101743480,10780,10780,10780,10780,17
|
|
20230920,144000,101560220,10800,10800,10800,10800,0
|
|
20230920,143900,101560220,10800,10800,10800,10800,0
|
|
20230920,143800,101560220,10800,10800,10800,10800,0
|
|
20230920,143700,101560220,10800,10800,10800,10800,0
|
|
20230920,143600,101560220,10800,10800,10800,10800,0
|
|
20230920,143500,101560220,10800,10800,10800,10800,0
|
|
20230920,143400,101560220,10800,10800,10800,10800,1
|
|
20230920,143300,101549420,10800,10800,10800,10800,0
|
|
20230920,143200,101549420,10800,10800,10800,10800,0
|
|
20230920,143100,101549420,10800,10800,10800,10800,0
|
|
20230920,143000,101549420,10800,10800,10800,10800,22
|
|
20230920,142900,101311820,10780,10800,10800,10780,88
|
|
20230920,142800,100361680,10820,10820,10820,10820,0
|
|
20230920,142700,100361680,10820,10770,10820,10770,133
|
|
20230920,142600,98928970,10770,10770,10820,10770,384
|
|
20230920,142500,94789270,10770,10770,10770,10770,0
|
|
20230920,142400,94789270,10770,10770,10770,10770,0
|
|
20230920,142300,94789270,10770,10790,10790,10770,6
|
|
20230920,142200,94724550,10790,10790,10790,10790,40
|
|
20230920,142100,94292950,10790,10790,10790,10790,0
|
|
20230920,142000,94292950,10790,10790,10790,10790,0
|
|
20230920,141900,94292950,10790,10790,10790,10790,0
|
|
20230920,141800,94292950,10790,10790,10790,10790,1
|
|
20230920,141700,94282160,10770,10780,10780,10770,2
|
|
20230920,141600,94260610,10750,10750,10750,10750,0
|
|
20230920,141500,94260610,10750,10770,10770,10750,39
|
|
20230920,141400,93840870,10810,10790,10820,10770,484
|
|
20230920,141300,88620530,10790,10790,10790,10790,0
|
|
20230920,141200,88620530,10790,10790,10790,10790,0
|
|
20230920,141100,88620530,10790,10790,10790,10790,0
|
|
20230920,141000,88620530,10790,10790,10790,10790,0
|
|
20230920,140900,88620530,10790,10790,10790,10790,0
|
|
20230920,140800,88620530,10790,10790,10790,10790,0
|
|
20230920,140700,88620530,10790,10790,10790,10790,0
|
|
20230920,140600,88620530,10790,10790,10790,10790,0
|
|
20230920,140500,88620530,10790,10790,10790,10790,0
|
|
20230920,140400,88620530,10790,10790,10790,10790,0
|
|
20230920,140300,88620530,10790,10790,10790,10790,0
|
|
20230920,140200,88620530,10790,10790,10790,10790,40
|
|
20230920,140100,88188930,10790,10790,10790,10790,0
|
|
20230920,140000,88188930,10790,10790,10790,10790,0
|
|
20230920,135900,88188930,10790,10790,10790,10790,2
|
|
20230920,135800,88167350,10780,10780,10780,10780,0
|
|
20230920,135700,88167350,10780,10780,10780,10780,0
|
|
20230920,135600,88167350,10780,10780,10780,10780,1
|
|
20230920,135500,88156570,10770,10770,10770,10770,38
|
|
20230920,135400,87747310,10780,10780,10780,10780,0
|
|
20230920,135300,87747310,10780,10780,10780,10780,0
|
|
20230920,135200,87747310,10780,10780,10780,10780,0
|
|
20230920,135100,87747310,10780,10780,10780,10780,0
|
|
20230920,135000,87747310,10780,10780,10780,10780,0
|
|
20230920,134900,87747310,10780,10780,10780,10780,0
|
|
20230920,134800,87747310,10780,10780,10780,10780,0
|
|
20230920,134700,87747310,10780,10780,10780,10780,0
|
|
20230920,134600,87747310,10780,10790,10790,10780,18
|
|
20230920,134500,87553260,10780,10790,10790,10780,20
|
|
20230920,134400,87337650,10820,10820,10820,10820,1
|
|
20230920,134300,87326830,10820,10790,10820,10790,41
|
|
20230920,134200,86884410,10790,10760,10790,10740,544
|
|
20230920,134100,81032350,10790,10790,10790,10790,0
|
|
20230920,134000,81032350,10790,10790,10790,10790,0
|
|
20230920,133900,81032350,10790,10790,10790,10790,0
|
|
20230920,133800,81032350,10790,10790,10790,10790,0
|
|
20230920,133700,81032350,10790,10790,10790,10790,0
|
|
20230920,133600,81032350,10790,10790,10790,10790,0
|
|
20230920,133500,81032350,10790,10790,10790,10790,0
|
|
20230920,133400,81032350,10790,10790,10790,10790,0
|
|
20230920,133300,81032350,10790,10790,10790,10790,0
|
|
20230920,133200,81032350,10790,10790,10790,10790,0
|
|
20230920,133100,81032350,10790,10790,10830,10790,623
|
|
20230920,133000,74302220,10740,10790,10790,10740,668
|
|
20230920,132900,67123280,10760,10760,10760,10760,0
|
|
20230920,132800,67123280,10760,10780,10790,10750,46
|
|
20230920,132700,66628410,10780,10770,10800,10760,93
|
|
20230920,132600,65627040,10790,10790,10790,10790,0
|
|
20230920,132500,65627040,10790,10790,10790,10780,18
|
|
20230920,132400,65432860,10790,10790,10800,10780,89
|
|
20230920,132300,64473220,10790,10790,10800,10780,37
|
|
20230920,132200,64074200,10790,10780,10790,10780,25
|
|
20230920,132100,63804680,10800,10800,10800,10800,0
|
|
20230920,132000,63804680,10800,10800,10800,10800,0
|
|
20230920,131900,63804680,10800,10800,10800,10800,0
|
|
20230920,131800,63804680,10800,10800,10800,10800,0
|
|
20230920,131700,63804680,10800,10800,10800,10800,0
|
|
20230920,131600,63804680,10800,10800,10800,10800,0
|
|
20230920,131500,63804680,10800,10800,10800,10800,0
|
|
20230920,131400,63804680,10800,10800,10800,10800,0
|
|
20230920,131300,63804680,10800,10800,10800,10800,1
|
|
20230920,131200,63793880,10780,10780,10780,10780,0
|
|
20230920,131100,63793880,10780,10780,10780,10780,0
|
|
20230920,131000,63793880,10780,10790,10800,10780,104
|
|
20230920,130900,62671750,10760,10770,10770,10760,176
|
|
20230920,130800,60777640,10780,10780,10780,10780,0
|
|
20230920,130700,60777640,10780,10780,10780,10780,34
|
|
20230920,130600,60411120,10800,10790,10800,10790,176
|
|
20230920,130500,58511930,10790,10790,10790,10790,0
|
|
20230920,130400,58511930,10790,10770,10790,10770,37
|
|
20230920,130300,58113360,10800,10800,10800,10800,0
|
|
20230920,130200,58113360,10800,10800,10800,10800,0
|
|
20230920,130100,58113360,10800,10800,10800,10800,0
|
|
20230920,130000,58113360,10800,10800,10800,10800,0
|
|
20230920,125900,58113360,10800,10800,10800,10800,0
|
|
20230920,125800,58113360,10800,10770,10800,10770,38
|
|
20230920,125700,57703950,10780,10780,10780,10780,0
|
|
20230920,125600,57703950,10780,10780,10780,10780,0
|
|
20230920,125500,57703950,10780,10780,10780,10780,0
|
|
20230920,125400,57703950,10780,10780,10780,10780,0
|
|
20230920,125300,57703950,10780,10780,10780,10780,0
|
|
20230920,125200,57703950,10780,10780,10780,10780,0
|
|
20230920,125100,57703950,10780,10780,10780,10780,0
|
|
20230920,125000,57703950,10780,10780,10780,10780,0
|
|
20230920,124900,57703950,10780,10780,10780,10780,0
|
|
20230920,124800,57703950,10780,10780,10780,10780,0
|
|
20230920,124700,57703950,10780,10780,10780,10780,0
|
|
20230920,124600,57703950,10780,10780,10780,10780,0
|
|
20230920,124500,57703950,10780,10790,10790,10780,2
|
|
20230920,124400,57682380,10770,10770,10770,10770,0
|
|
20230920,124300,57682380,10770,10780,10780,10760,93
|
|
20230920,124200,56680190,10800,10780,10800,10780,43
|
|
20230920,124100,56216530,10790,10790,10790,10790,0
|
|
20230920,124000,56216530,10790,10790,10790,10790,0
|
|
20230920,123900,56216530,10790,10790,10790,10790,0
|
|
20230920,123800,56216530,10790,10790,10790,10790,0
|
|
20230920,123700,56216530,10790,10790,10790,10790,0
|
|
20230920,123600,56216530,10790,10790,10790,10790,4
|
|
20230920,123500,56173370,10790,10790,10790,10790,0
|
|
20230920,123400,56173370,10790,10790,10790,10790,10
|
|
20230920,123300,56065470,10790,10790,10790,10790,0
|
|
20230920,123200,56065470,10790,10790,10790,10790,0
|
|
20230920,123100,56065470,10790,10790,10790,10790,0
|
|
20230920,123000,56065470,10790,10790,10790,10790,0
|
|
20230920,122900,56065470,10790,10790,10790,10790,6
|
|
20230920,122800,56000730,10790,10790,10790,10790,0
|
|
20230920,122700,56000730,10790,10790,10790,10790,0
|
|
20230920,122600,56000730,10790,10790,10790,10790,0
|
|
20230920,122500,56000730,10790,10790,10790,10790,0
|
|
20230920,122400,56000730,10790,10790,10790,10790,7
|
|
20230920,122300,55925200,10790,10790,10790,10790,0
|
|
20230920,122200,55925200,10790,10790,10790,10790,0
|
|
20230920,122100,55925200,10790,10790,10790,10790,0
|
|
20230920,122000,55925200,10790,10790,10790,10790,5
|
|
20230920,121900,55871250,10790,10790,10790,10790,0
|
|
20230920,121800,55871250,10790,10790,10790,10790,94
|
|
20230920,121700,54856990,10770,10770,10770,10770,0
|
|
20230920,121600,54856990,10770,10780,10790,10770,398
|
|
20230920,121500,50566810,10790,10790,10790,10790,0
|
|
20230920,121400,50566810,10790,10790,10790,10790,0
|
|
20230920,121300,50566810,10790,10780,10790,10780,21
|
|
20230920,121200,50340360,10780,10780,10780,10780,0
|
|
20230920,121100,50340360,10780,10780,10780,10780,0
|
|
20230920,121000,50340360,10780,10780,10780,10780,0
|
|
20230920,120900,50340360,10780,10780,10780,10780,0
|
|
20230920,120800,50340360,10780,10780,10780,10780,0
|
|
20230920,120700,50340360,10780,10780,10780,10780,0
|
|
20230920,120600,50340360,10780,10780,10780,10780,0
|
|
20230920,120500,50340360,10780,10780,10780,10780,0
|
|
20230920,120400,50340360,10780,10780,10780,10780,0
|
|
20230920,120300,50340360,10780,10780,10780,10780,0
|
|
20230920,120200,50340360,10780,10780,10780,10780,0
|
|
20230920,120100,50340360,10780,10780,10780,10780,0
|
|
20230920,120000,50340360,10780,10780,10780,10780,0
|
|
20230920,115900,50340360,10780,10780,10780,10780,0
|
|
20230920,115800,50340360,10780,10780,10780,10780,0
|
|
20230920,115700,50340360,10780,10780,10780,10780,0
|
|
20230920,115600,50340360,10780,10780,10780,10780,0
|
|
20230920,115500,50340360,10780,10780,10780,10780,0
|
|
20230920,115400,50340360,10780,10780,10780,10780,0
|
|
20230920,115300,50340360,10780,10780,10780,10780,57
|
|
20230920,115200,49725900,10780,10780,10780,10780,0
|
|
20230920,115100,49725900,10780,10780,10780,10780,0
|
|
20230920,115000,49725900,10780,10780,10780,10780,0
|
|
20230920,114900,49725900,10780,10780,10780,10780,0
|
|
20230920,114800,49725900,10780,10780,10780,10780,0
|
|
20230920,114700,49725900,10780,10780,10780,10780,0
|
|
20230920,114600,49725900,10780,10780,10780,10780,1
|
|
20230920,114500,49715120,10780,10780,10780,10780,0
|
|
20230920,114400,49715120,10780,10780,10780,10780,0
|
|
20230920,114300,49715120,10780,10780,10780,10780,0
|
|
20230920,114200,49715120,10780,10780,10780,10780,5
|
|
20230920,114100,49661220,10780,10780,10780,10780,0
|
|
20230920,114000,49661220,10780,10780,10780,10780,0
|
|
20230920,113900,49661220,10780,10780,10780,10780,0
|
|
20230920,113800,49661220,10780,10780,10780,10780,0
|
|
20230920,113700,49661220,10780,10780,10780,10780,0
|
|
20230920,113600,49661220,10780,10780,10780,10780,0
|
|
20230920,113500,49661220,10780,10780,10780,10780,0
|
|
20230920,113400,49661220,10780,10780,10780,10780,0
|
|
20230920,113300,49661220,10780,10780,10780,10780,0
|
|
20230920,113200,49661220,10780,10780,10780,10780,0
|
|
20230920,113100,49661220,10780,10780,10780,10780,0
|
|
20230920,113000,49661220,10780,10780,10780,10780,0
|
|
20230920,112900,49661220,10780,10780,10780,10780,0
|
|
20230920,112800,49661220,10780,10780,10780,10780,0
|
|
20230920,112700,49661220,10780,10780,10780,10780,0
|
|
20230920,112600,49661220,10780,10780,10780,10780,30
|
|
20230920,112500,49337820,10790,10790,10790,10790,0
|
|
20230920,112400,49337820,10790,10790,10790,10790,14
|
|
20230920,112300,49186760,10790,10790,10790,10790,0
|
|
20230920,112200,49186760,10790,10790,10790,10790,0
|
|
20230920,112100,49186760,10790,10790,10790,10790,0
|
|
20230920,112000,49186760,10790,10790,10790,10790,0
|
|
20230920,111900,49186760,10790,10790,10790,10790,0
|
|
20230920,111800,49186760,10790,10790,10790,10790,26
|
|
20230920,111700,48906220,10790,10790,10790,10790,0
|
|
20230920,111600,48906220,10790,10790,10790,10790,215
|
|
20230920,111500,46586370,10800,10800,10800,10800,9
|
|
20230920,111400,46489170,10770,10770,10770,10770,0
|
|
20230920,111300,46489170,10770,10770,10770,10770,0
|
|
20230920,111200,46489170,10770,10770,10770,10770,0
|
|
20230920,111100,46489170,10770,10770,10770,10770,0
|
|
20230920,111000,46489170,10770,10770,10770,10770,0
|
|
20230920,110900,46489170,10770,10770,10770,10770,0
|
|
20230920,110800,46489170,10770,10770,10770,10770,0
|
|
20230920,110700,46489170,10770,10770,10770,10770,126
|
|
20230920,110600,45132150,10780,10780,10780,10780,0
|
|
20230920,110500,45132150,10780,10780,10780,10780,0
|
|
20230920,110400,45132150,10780,10800,10800,10780,181
|
|
20230920,110300,43179520,10800,10800,10800,10800,0
|
|
20230920,110200,43179520,10800,10800,10800,10800,0
|
|
20230920,110100,43179520,10800,10800,10800,10800,1
|
|
20230920,110000,43168720,10800,10800,10800,10800,0
|
|
20230920,105900,43168720,10800,10800,10800,10800,0
|
|
20230920,105800,43168720,10800,10800,10800,10800,0
|
|
20230920,105700,43168720,10800,10800,10800,10800,1
|
|
20230920,105600,43157920,10790,10790,10790,10790,0
|
|
20230920,105500,43157920,10790,10790,10790,10790,0
|
|
20230920,105400,43157920,10790,10790,10790,10790,0
|
|
20230920,105300,43157920,10790,10800,10800,10790,35
|
|
20230920,105200,42780210,10800,10800,10800,10800,3
|
|
20230920,105100,42747810,10790,10790,10790,10790,0
|
|
20230920,105000,42747810,10790,10780,10790,10780,222
|
|
20230920,104900,40353840,10780,10780,10780,10780,0
|
|
20230920,104800,40353840,10780,10780,10780,10780,0
|
|
20230920,104700,40353840,10780,10780,10780,10780,8
|
|
20230920,104600,40267600,10770,10770,10770,10770,0
|
|
20230920,104500,40267600,10770,10770,10770,10770,0
|
|
20230920,104400,40267600,10770,10770,10770,10770,0
|
|
20230920,104300,40267600,10770,10770,10770,10770,78
|
|
20230920,104200,39427540,10770,10760,10770,10760,78
|
|
20230920,104100,38588180,10760,10760,10760,10760,0
|
|
20230920,104000,38588180,10760,10770,10770,10760,62
|
|
20230920,103900,37920460,10770,10770,10770,10770,0
|
|
20230920,103800,37920460,10770,10770,10770,10770,1
|
|
20230920,103700,37909690,10770,10770,10770,10770,1
|
|
20230920,103600,37898920,10770,10770,10770,10770,0
|
|
20230920,103500,37898920,10770,10770,10770,10770,0
|
|
20230920,103400,37898920,10770,10770,10770,10770,1
|
|
20230920,103300,37888150,10770,10770,10770,10770,0
|
|
20230920,103200,37888150,10770,10770,10770,10770,0
|
|
20230920,103100,37888150,10770,10770,10770,10770,1
|
|
20230920,103000,37877380,10770,10770,10770,10770,0
|
|
20230920,102900,37877380,10770,10770,10770,10770,1
|
|
20230920,102800,37866610,10770,10770,10770,10770,1
|
|
20230920,102700,37855840,10770,10770,10770,10770,0
|
|
20230920,102600,37855840,10770,10770,10770,10770,0
|
|
20230920,102500,37855840,10770,10770,10770,10770,1
|
|
20230920,102400,37845070,10770,10770,10770,10770,6
|
|
20230920,102300,37780450,10770,10770,10770,10770,0
|
|
20230920,102200,37780450,10770,10770,10770,10770,1
|
|
20230920,102100,37769680,10770,10770,10770,10770,6
|
|
20230920,102000,37705060,10770,10770,10770,10770,0
|
|
20230920,101900,37705060,10770,10770,10770,10770,1
|
|
20230920,101800,37694290,10770,10770,10770,10770,7
|
|
20230920,101700,37618900,10760,10760,10760,10760,0
|
|
20230920,101600,37618900,10760,10760,10760,10760,46
|
|
20230920,101500,37123940,10750,10750,10750,10750,0
|
|
20230920,101400,37123940,10750,10750,10750,10750,0
|
|
20230920,101300,37123940,10750,10750,10750,10750,0
|
|
20230920,101200,37123940,10750,10750,10750,10750,0
|
|
20230920,101100,37123940,10750,10760,10770,10750,372
|
|
20230920,101000,33121570,10770,10770,10770,10770,0
|
|
20230920,100900,33121570,10770,10770,10770,10770,0
|
|
20230920,100800,33121570,10770,10770,10770,10770,1
|
|
20230920,100700,33110800,10770,10760,10770,10760,23
|
|
20230920,100600,32863250,10760,10760,10760,10760,114
|
|
20230920,100500,31636610,10760,10760,10760,10760,1
|
|
20230920,100400,31625850,10750,10750,10750,10750,0
|
|
20230920,100300,31625850,10750,10750,10750,10750,0
|
|
20230920,100200,31625850,10750,10750,10750,10750,0
|
|
20230920,100100,31625850,10750,10750,10750,10750,0
|
|
20230920,100000,31625850,10750,10750,10750,10750,10
|
|
20230920,095900,31518350,10750,10750,10750,10750,0
|
|
20230920,095800,31518350,10750,10750,10750,10750,3
|
|
20230920,095700,31486100,10750,10750,10750,10750,3
|
|
20230920,095600,31453850,10760,10750,10760,10750,17
|
|
20230920,095500,31271060,10750,10760,10780,10750,281
|
|
20230920,095400,28247370,10790,10790,10790,10790,1
|
|
20230920,095300,28236580,10790,10770,10790,10770,146
|
|
20230920,095200,26664040,10780,10780,10780,10780,0
|
|
20230920,095100,26664040,10780,10780,10780,10780,4
|
|
20230920,095000,26620920,10770,10770,10770,10770,0
|
|
20230920,094900,26620920,10770,10770,10770,10770,0
|
|
20230920,094800,26620920,10770,10770,10770,10770,0
|
|
20230920,094700,26620920,10770,10770,10770,10770,1
|
|
20230920,094600,26610150,10770,10770,10770,10770,0
|
|
20230920,094500,26610150,10770,10770,10770,10770,0
|
|
20230920,094400,26610150,10770,10770,10770,10770,1
|
|
20230920,094300,26599380,10760,10760,10760,10760,0
|
|
20230920,094200,26599380,10760,10770,10770,10760,9
|
|
20230920,094100,26502520,10780,10780,10780,10780,0
|
|
20230920,094000,26502520,10780,10780,10780,10780,0
|
|
20230920,093900,26502520,10780,10780,10780,10780,1
|
|
20230920,093800,26491740,10790,10790,10790,10790,1
|
|
20230920,093700,26480950,10790,10790,10790,10790,6
|
|
20230920,093600,26416210,10790,10790,10790,10790,0
|
|
20230920,093500,26416210,10790,10790,10790,10790,1
|
|
20230920,093400,26405420,10770,10760,10770,10760,19
|
|
20230920,093300,26200920,10790,10790,10790,10790,0
|
|
20230920,093200,26200920,10790,10790,10790,10790,0
|
|
20230920,093100,26200920,10790,10760,10790,10760,92
|
|
20230920,093000,25209710,10740,10760,10760,10740,72
|
|
20230920,092900,24436200,10780,10770,10780,10770,538
|
|
20230920,092800,18641930,10770,10770,10770,10770,0
|
|
20230920,092700,18641930,10770,10770,10770,10770,0
|
|
20230920,092600,18641930,10770,10770,10770,10770,0
|
|
20230920,092500,18641930,10770,10770,10770,10770,1
|
|
20230920,092400,18631160,10770,10770,10770,10770,0
|
|
20230920,092300,18631160,10770,10770,10770,10770,0
|
|
20230920,092200,18631160,10770,10770,10770,10770,0
|
|
20230920,092100,18631160,10770,10770,10770,10770,0
|
|
20230920,092000,18631160,10770,10770,10770,10770,0
|
|
20230920,091900,18631160,10770,10770,10770,10770,0
|
|
20230920,091800,18631160,10770,10770,10770,10770,165
|
|
20230920,091700,16854110,10750,10750,10750,10750,140
|
|
20230920,091600,15349110,10750,10750,10750,10750,171
|
|
20230920,091500,13510860,10760,10760,10760,10760,0
|
|
20230920,091400,13510860,10760,10760,10760,10760,0
|
|
20230920,091300,13510860,10760,10760,10760,10760,0
|
|
20230920,091200,13510860,10760,10770,10770,10760,16
|
|
20230920,091100,13338690,10770,10770,10780,10770,38
|
|
20230920,091000,12929390,10730,10730,10730,10730,0
|
|
20230920,090900,12929390,10730,10730,10730,10730,0
|
|
20230920,090800,12929390,10730,10730,10730,10730,0
|
|
20230920,090700,12929390,10730,10730,10730,10730,630
|
|
20230920,090600,6169490,10720,10720,10720,10720,220
|
|
20230920,090500,3811090,10730,10730,10730,10730,13
|
|
20230920,090400,3671600,10730,10730,10730,10730,1
|
|
20230920,090300,3660870,10730,10740,10740,10730,156
|
|
20230920,090200,1986830,10730,10730,10730,10730,0
|
|
20230920,090100,1986830,10730,10730,10730,10730,2
|
|
20230920,090000,1965370,10720,10800,10800,10720,183
|