649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,194600,188939030,10700,10700,10700,10700,985
|
|
20230922,194500,188939030,10700,10700,10700,10700,0
|
|
20230922,194400,188939030,10700,10700,10700,10700,0
|
|
20230922,194300,188939030,10700,10700,10700,10700,0
|
|
20230922,194200,188939030,10700,10700,10700,10700,0
|
|
20230922,194100,188939030,10700,10700,10700,10700,0
|
|
20230922,194000,188939030,10700,10700,10700,10700,0
|
|
20230922,193900,188939030,10700,10700,10700,10700,0
|
|
20230922,193800,188939030,10700,10700,10700,10700,0
|
|
20230922,193700,188939030,10700,10700,10700,10700,0
|
|
20230922,193600,188939030,10700,10700,10700,10700,0
|
|
20230922,193500,188939030,10700,10700,10700,10700,0
|
|
20230922,193400,188939030,10700,10700,10700,10700,0
|
|
20230922,193300,188939030,10700,10700,10700,10700,0
|
|
20230922,193200,188939030,10700,10700,10700,10700,0
|
|
20230922,193100,188939030,10700,10700,10700,10700,0
|
|
20230922,193000,188939030,10700,10700,10700,10700,0
|
|
20230922,192900,188939030,10700,10700,10700,10700,0
|
|
20230922,192800,188939030,10700,10700,10700,10700,0
|
|
20230922,192700,188939030,10700,10700,10700,10700,0
|
|
20230922,192600,188939030,10700,10700,10700,10700,0
|
|
20230922,192500,188939030,10700,10700,10700,10700,0
|
|
20230922,192400,188939030,10700,10700,10700,10700,0
|
|
20230922,192300,188939030,10700,10700,10700,10700,0
|
|
20230922,192200,188939030,10700,10700,10700,10700,0
|
|
20230922,192100,188939030,10700,10700,10700,10700,0
|
|
20230922,192000,188939030,10700,10700,10700,10700,0
|
|
20230922,191900,188939030,10700,10700,10700,10700,0
|
|
20230922,191800,188939030,10700,10700,10700,10700,0
|
|
20230922,191700,188939030,10700,10700,10700,10700,0
|
|
20230922,191600,188939030,10700,10700,10700,10700,985
|
|
20230922,191500,188939030,10700,10700,10700,10700,0
|
|
20230922,191400,188939030,10700,10700,10700,10700,0
|
|
20230922,191300,188939030,10700,10700,10700,10700,0
|
|
20230922,191200,188939030,10700,10700,10700,10700,0
|
|
20230922,191100,188939030,10700,10700,10700,10700,0
|
|
20230922,191000,188939030,10700,10700,10700,10700,0
|
|
20230922,190900,188939030,10700,10700,10700,10700,0
|
|
20230922,190800,188939030,10700,10700,10700,10700,0
|
|
20230922,190700,188939030,10700,10700,10700,10700,0
|
|
20230922,190600,188939030,10700,10700,10700,10700,0
|
|
20230922,190500,188939030,10700,10700,10700,10700,0
|
|
20230922,190400,188939030,10700,10700,10700,10700,0
|
|
20230922,190300,188939030,10700,10700,10700,10700,0
|
|
20230922,190200,188939030,10700,10700,10700,10700,0
|
|
20230922,190100,188939030,10700,10700,10700,10700,0
|
|
20230922,190000,188939030,10700,10700,10700,10700,0
|
|
20230922,185900,188939030,10700,10700,10700,10700,0
|
|
20230922,185800,188939030,10700,10700,10700,10700,0
|
|
20230922,185700,188939030,10700,10700,10700,10700,0
|
|
20230922,185600,188939030,10700,10700,10700,10700,0
|
|
20230922,185500,188939030,10700,10700,10700,10700,0
|
|
20230922,185400,188939030,10700,10700,10700,10700,0
|
|
20230922,185300,188939030,10700,10700,10700,10700,0
|
|
20230922,185200,188939030,10700,10700,10700,10700,0
|
|
20230922,185100,188939030,10700,10700,10700,10700,0
|
|
20230922,185000,188939030,10700,10700,10700,10700,0
|
|
20230922,184900,188939030,10700,10700,10700,10700,0
|
|
20230922,184800,188939030,10700,10700,10700,10700,0
|
|
20230922,184700,188939030,10700,10700,10700,10700,0
|
|
20230922,184600,188939030,10700,10700,10700,10700,985
|
|
20230922,184500,188939030,10700,10700,10700,10700,0
|
|
20230922,184400,188939030,10700,10700,10700,10700,0
|
|
20230922,184300,188939030,10700,10700,10700,10700,0
|
|
20230922,184200,188939030,10700,10700,10700,10700,0
|
|
20230922,184100,188939030,10700,10700,10700,10700,0
|
|
20230922,184000,188939030,10700,10700,10700,10700,0
|
|
20230922,183900,188939030,10700,10700,10700,10700,0
|
|
20230922,183800,188939030,10700,10700,10700,10700,0
|
|
20230922,183700,188939030,10700,10700,10700,10700,0
|
|
20230922,183600,188939030,10700,10700,10700,10700,0
|
|
20230922,183500,188939030,10700,10700,10700,10700,0
|
|
20230922,183400,188939030,10700,10700,10700,10700,0
|
|
20230922,183300,188939030,10700,10700,10700,10700,0
|
|
20230922,183200,188939030,10700,10700,10700,10700,0
|
|
20230922,183100,188939030,10700,10700,10700,10700,0
|
|
20230922,183000,188939030,10700,10700,10700,10700,0
|
|
20230922,182900,188939030,10700,10700,10700,10700,0
|
|
20230922,182800,188939030,10700,10700,10700,10700,0
|
|
20230922,182700,188939030,10700,10700,10700,10700,0
|
|
20230922,182600,188939030,10700,10700,10700,10700,0
|
|
20230922,182500,188939030,10700,10700,10700,10700,0
|
|
20230922,182400,188939030,10700,10700,10700,10700,0
|
|
20230922,182300,188939030,10700,10700,10700,10700,0
|
|
20230922,182200,188939030,10700,10700,10700,10700,0
|
|
20230922,182100,188939030,10700,10700,10700,10700,0
|
|
20230922,182000,188939030,10700,10700,10700,10700,0
|
|
20230922,181900,188939030,10700,10700,10700,10700,0
|
|
20230922,181800,188939030,10700,10700,10700,10700,0
|
|
20230922,181700,188939030,10700,10700,10700,10700,0
|
|
20230922,181600,188939030,10700,10700,10700,10700,985
|
|
20230922,181500,188939030,10700,10700,10700,10700,0
|
|
20230922,181400,188939030,10700,10700,10700,10700,0
|
|
20230922,181300,188939030,10700,10700,10700,10700,0
|
|
20230922,181200,188939030,10700,10700,10700,10700,0
|
|
20230922,181100,188939030,10700,10700,10700,10700,0
|
|
20230922,181000,188939030,10700,10700,10700,10700,0
|
|
20230922,180900,188939030,10700,10700,10700,10700,0
|
|
20230922,180800,188939030,10700,10700,10700,10700,0
|
|
20230922,180700,188939030,10700,10700,10700,10700,0
|
|
20230922,180600,188939030,10700,10700,10700,10700,0
|
|
20230922,180500,188939030,10700,10700,10700,10700,0
|
|
20230922,180400,188939030,10700,10700,10700,10700,0
|
|
20230922,180300,188939030,10700,10700,10700,10700,0
|
|
20230922,180200,188939030,10700,10700,10700,10700,0
|
|
20230922,180100,188939030,10700,10700,10700,10700,0
|
|
20230922,180000,188939030,10700,10700,10700,10700,0
|
|
20230922,175900,188939030,10700,10700,10700,10700,0
|
|
20230922,175800,188939030,10700,10700,10700,10700,0
|
|
20230922,175700,188939030,10700,10700,10700,10700,0
|
|
20230922,175600,188939030,10700,10700,10700,10700,0
|
|
20230922,175500,188939030,10700,10700,10700,10700,0
|
|
20230922,175400,188939030,10700,10700,10700,10700,0
|
|
20230922,175300,188939030,10700,10700,10700,10700,0
|
|
20230922,175200,188939030,10700,10700,10700,10700,0
|
|
20230922,175100,188939030,10700,10700,10700,10700,0
|
|
20230922,175000,188939030,10700,10700,10700,10700,0
|
|
20230922,174900,188939030,10700,10700,10700,10700,0
|
|
20230922,174800,188939030,10700,10700,10700,10700,0
|
|
20230922,174700,188939030,10700,10700,10700,10700,0
|
|
20230922,174600,188939030,10700,10700,10700,10700,985
|
|
20230922,174500,188939030,10700,10700,10700,10700,0
|
|
20230922,174400,188939030,10700,10700,10700,10700,0
|
|
20230922,174300,188939030,10700,10700,10700,10700,0
|
|
20230922,174200,188939030,10700,10700,10700,10700,0
|
|
20230922,174100,188939030,10700,10700,10700,10700,0
|
|
20230922,174000,188939030,10700,10700,10700,10700,0
|
|
20230922,173900,188939030,10700,10700,10700,10700,0
|
|
20230922,173800,188939030,10700,10700,10700,10700,0
|
|
20230922,173700,188939030,10700,10700,10700,10700,0
|
|
20230922,173600,188939030,10700,10700,10700,10700,0
|
|
20230922,173500,188939030,10700,10700,10700,10700,0
|
|
20230922,173400,188939030,10700,10700,10700,10700,0
|
|
20230922,173300,188939030,10700,10700,10700,10700,0
|
|
20230922,173200,188939030,10700,10700,10700,10700,0
|
|
20230922,173100,188939030,10700,10700,10700,10700,0
|
|
20230922,173000,188939030,10700,10700,10700,10700,0
|
|
20230922,172900,188939030,10700,10700,10700,10700,0
|
|
20230922,172800,188939030,10700,10700,10700,10700,0
|
|
20230922,172700,188939030,10700,10700,10700,10700,0
|
|
20230922,172600,188939030,10700,10700,10700,10700,0
|
|
20230922,172500,188939030,10700,10700,10700,10700,0
|
|
20230922,172400,188939030,10700,10700,10700,10700,0
|
|
20230922,172300,188939030,10700,10700,10700,10700,0
|
|
20230922,172200,188939030,10700,10700,10700,10700,0
|
|
20230922,172100,188939030,10700,10700,10700,10700,0
|
|
20230922,172000,188939030,10700,10700,10700,10700,0
|
|
20230922,171900,188939030,10700,10700,10700,10700,0
|
|
20230922,171800,188939030,10700,10700,10700,10700,0
|
|
20230922,171700,188939030,10700,10700,10700,10700,0
|
|
20230922,171600,188939030,10700,10700,10700,10700,985
|
|
20230922,171500,188939030,10700,10700,10700,10700,0
|
|
20230922,171400,188939030,10700,10700,10700,10700,0
|
|
20230922,171300,188939030,10700,10700,10700,10700,0
|
|
20230922,171200,188939030,10700,10700,10700,10700,0
|
|
20230922,171100,188939030,10700,10700,10700,10700,0
|
|
20230922,171000,188939030,10700,10700,10700,10700,0
|
|
20230922,170900,188939030,10700,10700,10700,10700,0
|
|
20230922,170800,188939030,10700,10700,10700,10700,0
|
|
20230922,170700,188939030,10700,10700,10700,10700,0
|
|
20230922,170600,188939030,10700,10700,10700,10700,0
|
|
20230922,170500,188939030,10700,10700,10700,10700,0
|
|
20230922,170400,188939030,10700,10700,10700,10700,0
|
|
20230922,170300,188939030,10700,10700,10700,10700,0
|
|
20230922,170200,188939030,10700,10700,10700,10700,0
|
|
20230922,170100,188939030,10700,10700,10700,10700,0
|
|
20230922,170000,188939030,10700,10700,10700,10700,0
|
|
20230922,165900,188939030,10700,10700,10700,10700,0
|
|
20230922,165800,188939030,10700,10700,10700,10700,0
|
|
20230922,165700,188939030,10700,10700,10700,10700,0
|
|
20230922,165600,188939030,10700,10700,10700,10700,0
|
|
20230922,165500,188939030,10700,10700,10700,10700,0
|
|
20230922,165400,188939030,10700,10700,10700,10700,0
|
|
20230922,165300,188939030,10700,10700,10700,10700,0
|
|
20230922,165200,188939030,10700,10700,10700,10700,0
|
|
20230922,165100,188939030,10700,10700,10700,10700,0
|
|
20230922,165000,188939030,10700,10700,10700,10700,0
|
|
20230922,164900,188939030,10700,10700,10700,10700,0
|
|
20230922,164800,188939030,10700,10700,10700,10700,0
|
|
20230922,164700,188939030,10700,10700,10700,10700,0
|
|
20230922,164600,188939030,10700,10700,10700,10700,985
|
|
20230922,164500,188939030,10700,10700,10700,10700,0
|
|
20230922,164400,188939030,10700,10700,10700,10700,0
|
|
20230922,164300,188939030,10700,10700,10700,10700,0
|
|
20230922,164200,188939030,10700,10700,10700,10700,0
|
|
20230922,164100,188939030,10700,10700,10700,10700,0
|
|
20230922,164000,188939030,10700,10700,10700,10700,0
|
|
20230922,163900,188939030,10700,10700,10700,10700,0
|
|
20230922,163800,188939030,10700,10700,10700,10700,0
|
|
20230922,163700,188939030,10700,10700,10700,10700,0
|
|
20230922,163600,188939030,10700,10700,10700,10700,0
|
|
20230922,163500,188939030,10700,10700,10700,10700,0
|
|
20230922,163400,188939030,10700,10700,10700,10700,0
|
|
20230922,163300,188939030,10700,10700,10700,10700,0
|
|
20230922,163200,188939030,10700,10700,10700,10700,0
|
|
20230922,163100,188939030,10700,10700,10700,10700,0
|
|
20230922,163000,188939030,10700,10700,10700,10700,0
|
|
20230922,162900,188939030,10700,10700,10700,10700,0
|
|
20230922,162800,188939030,10700,10700,10700,10700,0
|
|
20230922,162700,188939030,10700,10700,10700,10700,0
|
|
20230922,162600,188939030,10700,10700,10700,10700,0
|
|
20230922,162500,188939030,10700,10700,10700,10700,0
|
|
20230922,162400,188939030,10700,10700,10700,10700,0
|
|
20230922,162300,188939030,10700,10700,10700,10700,0
|
|
20230922,162200,188939030,10700,10700,10700,10700,0
|
|
20230922,162100,188939030,10700,10700,10700,10700,0
|
|
20230922,162000,188939030,10700,10700,10700,10700,0
|
|
20230922,161900,188939030,10700,10700,10700,10700,0
|
|
20230922,161800,188939030,10700,10700,10700,10700,0
|
|
20230922,161700,188939030,10700,10700,10700,10700,0
|
|
20230922,161600,188939030,10700,10700,10700,10700,985
|
|
20230922,161500,188939030,10700,10700,10700,10700,0
|
|
20230922,161400,188939030,10700,10700,10700,10700,0
|
|
20230922,161300,188939030,10700,10700,10700,10700,0
|
|
20230922,161200,188939030,10700,10700,10700,10700,0
|
|
20230922,161100,188939030,10700,10700,10700,10700,0
|
|
20230922,161000,188939030,10700,10700,10700,10700,0
|
|
20230922,160900,188939030,10700,10700,10700,10700,0
|
|
20230922,160800,188939030,10700,10700,10700,10700,0
|
|
20230922,160700,188939030,10700,10700,10700,10700,0
|
|
20230922,160600,188939030,10700,10700,10700,10700,0
|
|
20230922,160500,188939030,10700,10700,10700,10700,0
|
|
20230922,160400,188939030,10700,10700,10700,10700,0
|
|
20230922,160300,188939030,10700,10700,10700,10700,0
|
|
20230922,160200,188939030,10700,10700,10700,10700,0
|
|
20230922,160100,188939030,10700,10700,10700,10700,0
|
|
20230922,160000,188939030,10700,10700,10700,10700,0
|
|
20230922,155900,188939030,10700,10700,10700,10700,0
|
|
20230922,155800,188939030,10700,10700,10700,10700,0
|
|
20230922,155700,188939030,10700,10700,10700,10700,0
|
|
20230922,155600,188939030,10700,10700,10700,10700,0
|
|
20230922,155500,188939030,10700,10700,10700,10700,0
|
|
20230922,155400,188939030,10700,10700,10700,10700,0
|
|
20230922,155300,188939030,10700,10700,10700,10700,0
|
|
20230922,155200,188939030,10700,10700,10700,10700,0
|
|
20230922,155100,188939030,10700,10700,10700,10700,0
|
|
20230922,155000,188939030,10700,10700,10700,10700,0
|
|
20230922,154900,188939030,10700,10700,10700,10700,0
|
|
20230922,154800,188939030,10700,10700,10700,10700,0
|
|
20230922,154700,188939030,10700,10700,10700,10700,0
|
|
20230922,154600,188939030,10700,10700,10700,10700,985
|
|
20230922,154500,188939030,10700,10700,10700,10700,0
|
|
20230922,154400,188939030,10700,10700,10700,10700,0
|
|
20230922,154300,188939030,10700,10700,10700,10700,0
|
|
20230922,154200,188939030,10700,10700,10700,10700,0
|
|
20230922,154100,188939030,10700,10700,10700,10700,0
|
|
20230922,154000,188939030,10700,10700,10700,10700,0
|
|
20230922,153900,188939030,10700,10700,10700,10700,0
|
|
20230922,153800,188939030,10700,10700,10700,10700,0
|
|
20230922,153700,188939030,10700,10700,10700,10700,0
|
|
20230922,153600,188939030,10700,10700,10700,10700,0
|
|
20230922,153500,188939030,10700,10700,10700,10700,0
|
|
20230922,153400,188939030,10700,10700,10700,10700,0
|
|
20230922,153300,188939030,10700,10700,10700,10700,0
|
|
20230922,153200,188939030,10700,10700,10700,10700,0
|
|
20230922,153100,188939030,10700,10700,10700,10700,0
|
|
20230922,153000,188939030,10700,10700,10700,10700,985
|
|
20230922,152900,178399530,10670,10670,10670,10670,0
|
|
20230922,152800,178399530,10670,10670,10670,10670,0
|
|
20230922,152700,178399530,10670,10670,10670,10670,0
|
|
20230922,152600,178399530,10670,10670,10670,10670,0
|
|
20230922,152500,178399530,10670,10670,10670,10670,0
|
|
20230922,152400,178399530,10670,10670,10670,10670,0
|
|
20230922,152300,178399530,10670,10670,10670,10670,0
|
|
20230922,152200,178399530,10670,10670,10670,10670,0
|
|
20230922,152100,178399530,10670,10670,10670,10670,0
|
|
20230922,152000,178399530,10670,10670,10670,10670,0
|
|
20230922,151900,178399530,10670,10660,10670,10660,283
|
|
20230922,151800,175380840,10660,10660,10660,10660,0
|
|
20230922,151700,175380840,10660,10660,10660,10660,2
|
|
20230922,151600,175359520,10660,10660,10660,10660,0
|
|
20230922,151500,175359520,10660,10660,10660,10660,0
|
|
20230922,151400,175359520,10660,10660,10660,10660,58
|
|
20230922,151300,174741240,10660,10660,10660,10660,0
|
|
20230922,151200,174741240,10660,10660,10660,10660,3
|
|
20230922,151100,174709260,10670,10670,10670,10670,1
|
|
20230922,151000,174698590,10700,10700,10700,10700,0
|
|
20230922,150900,174698590,10700,10700,10700,10700,0
|
|
20230922,150800,174698590,10700,10700,10700,10700,0
|
|
20230922,150700,174698590,10700,10700,10700,10700,0
|
|
20230922,150600,174698590,10700,10700,10700,10700,0
|
|
20230922,150500,174698590,10700,10700,10700,10700,0
|
|
20230922,150400,174698590,10700,10700,10700,10700,0
|
|
20230922,150300,174698590,10700,10700,10700,10700,0
|
|
20230922,150200,174698590,10700,10700,10700,10700,0
|
|
20230922,150100,174698590,10700,10700,10700,10700,0
|
|
20230922,150000,174698590,10700,10700,10700,10700,0
|
|
20230922,145900,174698590,10700,10700,10700,10700,0
|
|
20230922,145800,174698590,10700,10700,10700,10700,0
|
|
20230922,145700,174698590,10700,10700,10700,10700,0
|
|
20230922,145600,174698590,10700,10700,10700,10700,0
|
|
20230922,145500,174698590,10700,10700,10700,10700,0
|
|
20230922,145400,174698590,10700,10700,10700,10700,94
|
|
20230922,145300,173692790,10700,10700,10700,10700,0
|
|
20230922,145200,173692790,10700,10700,10700,10700,1
|
|
20230922,145100,173682090,10650,10650,10650,10650,0
|
|
20230922,145000,173682090,10650,10650,10650,10650,0
|
|
20230922,144900,173682090,10650,10650,10650,10650,0
|
|
20230922,144800,173682090,10650,10670,10670,10650,100
|
|
20230922,144700,172616080,10680,10690,10690,10680,29
|
|
20230922,144600,172306350,10670,10670,10670,10670,0
|
|
20230922,144500,172306350,10670,10670,10670,10670,1
|
|
20230922,144400,172295680,10660,10660,10660,10660,1
|
|
20230922,144300,172285020,10700,10700,10700,10700,0
|
|
20230922,144200,172285020,10700,10700,10700,10700,0
|
|
20230922,144100,172285020,10700,10700,10700,10700,0
|
|
20230922,144000,172285020,10700,10700,10700,10700,0
|
|
20230922,143900,172285020,10700,10700,10700,10700,0
|
|
20230922,143800,172285020,10700,10690,10700,10690,509
|
|
20230922,143700,166843620,10660,10660,10660,10660,0
|
|
20230922,143600,166843620,10660,10660,10660,10660,0
|
|
20230922,143500,166843620,10660,10660,10660,10660,0
|
|
20230922,143400,166843620,10660,10660,10660,10660,37
|
|
20230922,143300,166449200,10670,10660,10680,10660,74
|
|
20230922,143200,165659970,10660,10660,10660,10660,0
|
|
20230922,143100,165659970,10660,10660,10660,10660,0
|
|
20230922,143000,165659970,10660,10660,10660,10660,0
|
|
20230922,142900,165659970,10660,10660,10660,10660,0
|
|
20230922,142800,165659970,10660,10660,10660,10660,0
|
|
20230922,142700,165659970,10660,10660,10660,10660,0
|
|
20230922,142600,165659970,10660,10660,10660,10660,336
|
|
20230922,142500,162078210,10660,10660,10660,10660,1
|
|
20230922,142400,162067550,10660,10660,10660,10660,190
|
|
20230922,142300,160042150,10650,10650,10650,10650,1
|
|
20230922,142200,160031500,10650,10650,10650,10650,0
|
|
20230922,142100,160031500,10650,10650,10650,10650,50
|
|
20230922,142000,159499000,10650,10650,10650,10650,0
|
|
20230922,141900,159499000,10650,10650,10650,10650,4
|
|
20230922,141800,159456400,10660,10660,10660,10660,0
|
|
20230922,141700,159456400,10660,10660,10660,10660,0
|
|
20230922,141600,159456400,10660,10660,10660,10660,128
|
|
20230922,141500,158091920,10680,10680,10680,10680,0
|
|
20230922,141400,158091920,10680,10680,10680,10680,2
|
|
20230922,141300,158070560,10670,10670,10670,10670,0
|
|
20230922,141200,158070560,10670,10670,10670,10670,0
|
|
20230922,141100,158070560,10670,10670,10670,10670,0
|
|
20230922,141000,158070560,10670,10670,10670,10670,0
|
|
20230922,140900,158070560,10670,10670,10670,10670,0
|
|
20230922,140800,158070560,10670,10670,10670,10670,0
|
|
20230922,140700,158070560,10670,10670,10670,10670,1
|
|
20230922,140600,158059890,10660,10660,10660,10660,0
|
|
20230922,140500,158059890,10660,10660,10660,10660,0
|
|
20230922,140400,158059890,10660,10660,10660,10660,0
|
|
20230922,140300,158059890,10660,10660,10660,10660,0
|
|
20230922,140200,158059890,10660,10660,10660,10660,0
|
|
20230922,140100,158059890,10660,10660,10660,10660,0
|
|
20230922,140000,158059890,10660,10660,10660,10660,0
|
|
20230922,135900,158059890,10660,10660,10660,10660,0
|
|
20230922,135800,158059890,10660,10660,10660,10660,11
|
|
20230922,135700,157942630,10680,10680,10680,10680,1
|
|
20230922,135600,157931950,10650,10650,10650,10650,0
|
|
20230922,135500,157931950,10650,10650,10650,10650,0
|
|
20230922,135400,157931950,10650,10650,10650,10650,0
|
|
20230922,135300,157931950,10650,10660,10660,10650,30
|
|
20230922,135200,157612180,10660,10660,10660,10660,0
|
|
20230922,135100,157612180,10660,10660,10660,10660,0
|
|
20230922,135000,157612180,10660,10660,10660,10660,0
|
|
20230922,134900,157612180,10660,10660,10660,10660,76
|
|
20230922,134800,156802020,10660,10660,10660,10660,0
|
|
20230922,134700,156802020,10660,10660,10660,10660,253
|
|
20230922,134600,154105040,10670,10670,10670,10670,2
|
|
20230922,134500,154083700,10670,10670,10670,10670,0
|
|
20230922,134400,154083700,10670,10670,10670,10670,0
|
|
20230922,134300,154083700,10670,10670,10670,10670,0
|
|
20230922,134200,154083700,10670,10670,10670,10670,0
|
|
20230922,134100,154083700,10670,10670,10670,10670,0
|
|
20230922,134000,154083700,10670,10670,10680,10670,4
|
|
20230922,133900,154041010,10680,10680,10680,10680,0
|
|
20230922,133800,154041010,10680,10680,10680,10680,0
|
|
20230922,133700,154041010,10680,10680,10680,10680,0
|
|
20230922,133600,154041010,10680,10680,10680,10680,0
|
|
20230922,133500,154041010,10680,10680,10680,10680,10
|
|
20230922,133400,153934210,10680,10680,10680,10680,0
|
|
20230922,133300,153934210,10680,10680,10680,10680,0
|
|
20230922,133200,153934210,10680,10680,10680,10680,1051
|
|
20230922,133100,142709530,10690,10690,10690,10690,0
|
|
20230922,133000,142709530,10690,10690,10690,10690,0
|
|
20230922,132900,142709530,10690,10690,10690,10690,0
|
|
20230922,132800,142709530,10690,10690,10690,10690,0
|
|
20230922,132700,142709530,10690,10690,10690,10690,8
|
|
20230922,132600,142624010,10680,10680,10680,10680,0
|
|
20230922,132500,142624010,10680,10680,10680,10680,0
|
|
20230922,132400,142624010,10680,10680,10680,10680,1
|
|
20230922,132300,142613330,10670,10670,10670,10670,32
|
|
20230922,132200,142271890,10670,10670,10670,10670,46
|
|
20230922,132100,141781070,10690,10690,10690,10690,0
|
|
20230922,132000,141781070,10690,10690,10690,10690,0
|
|
20230922,131900,141781070,10690,10690,10690,10690,0
|
|
20230922,131800,141781070,10690,10690,10690,10690,1
|
|
20230922,131700,141770380,10680,10690,10690,10680,2
|
|
20230922,131600,141749010,10680,10670,10680,10660,218
|
|
20230922,131500,139423070,10670,10680,10680,10670,3
|
|
20230922,131400,139391050,10670,10670,10670,10670,0
|
|
20230922,131300,139391050,10670,10670,10670,10670,5
|
|
20230922,131200,139337700,10670,10670,10670,10670,1
|
|
20230922,131100,139327030,10660,10660,10660,10660,90
|
|
20230922,131000,138367630,10700,10700,10700,10700,0
|
|
20230922,130900,138367630,10700,10700,10700,10700,0
|
|
20230922,130800,138367630,10700,10700,10700,10700,0
|
|
20230922,130700,138367630,10700,10700,10700,10700,0
|
|
20230922,130600,138367630,10700,10700,10700,10700,0
|
|
20230922,130500,138367630,10700,10700,10700,10700,1
|
|
20230922,130400,138356930,10660,10660,10660,10660,0
|
|
20230922,130300,138356930,10660,10660,10660,10660,0
|
|
20230922,130200,138356930,10660,10660,10660,10660,0
|
|
20230922,130100,138356930,10660,10660,10660,10660,0
|
|
20230922,130000,138356930,10660,10660,10660,10660,0
|
|
20230922,125900,138356930,10660,10660,10660,10660,0
|
|
20230922,125800,138356930,10660,10660,10660,10660,0
|
|
20230922,125700,138356930,10660,10660,10660,10660,0
|
|
20230922,125600,138356930,10660,10660,10660,10660,0
|
|
20230922,125500,138356930,10660,10660,10660,10660,0
|
|
20230922,125400,138356930,10660,10660,10660,10660,0
|
|
20230922,125300,138356930,10660,10660,10660,10660,0
|
|
20230922,125200,138356930,10660,10660,10660,10660,0
|
|
20230922,125100,138356930,10660,10670,10670,10660,50
|
|
20230922,125000,137823730,10700,10700,10700,10700,0
|
|
20230922,124900,137823730,10700,10700,10700,10700,2
|
|
20230922,124800,137802330,10700,10700,10700,10700,0
|
|
20230922,124700,137802330,10700,10670,10700,10660,51
|
|
20230922,124600,137258350,10700,10700,10700,10700,1
|
|
20230922,124500,137247650,10680,10690,10690,10680,4
|
|
20230922,124400,137204900,10700,10700,10700,10700,1
|
|
20230922,124300,137194200,10690,10690,10690,10690,0
|
|
20230922,124200,137194200,10690,10690,10690,10690,0
|
|
20230922,124100,137194200,10690,10690,10690,10690,0
|
|
20230922,124000,137194200,10690,10690,10690,10690,20
|
|
20230922,123900,136980400,10700,10700,10700,10700,1
|
|
20230922,123800,136969700,10690,10690,10690,10690,0
|
|
20230922,123700,136969700,10690,10690,10690,10690,0
|
|
20230922,123600,136969700,10690,10690,10690,10690,0
|
|
20230922,123500,136969700,10690,10690,10690,10690,28
|
|
20230922,123400,136670380,10670,10670,10670,10670,182
|
|
20230922,123300,134728440,10670,10670,10670,10670,0
|
|
20230922,123200,134728440,10670,10670,10670,10670,0
|
|
20230922,123100,134728440,10670,10670,10670,10670,0
|
|
20230922,123000,134728440,10670,10670,10670,10670,0
|
|
20230922,122900,134728440,10670,10670,10670,10670,20
|
|
20230922,122800,134515040,10670,10670,10670,10670,0
|
|
20230922,122700,134515040,10670,10670,10670,10670,0
|
|
20230922,122600,134515040,10670,10670,10670,10670,0
|
|
20230922,122500,134515040,10670,10670,10670,10670,0
|
|
20230922,122400,134515040,10670,10670,10670,10670,12
|
|
20230922,122300,134387000,10670,10670,10670,10670,13
|
|
20230922,122200,134248290,10700,10700,10700,10700,0
|
|
20230922,122100,134248290,10700,10700,10700,10700,0
|
|
20230922,122000,134248290,10700,10700,10700,10700,0
|
|
20230922,121900,134248290,10700,10700,10700,10700,1
|
|
20230922,121800,134237590,10660,10660,10660,10660,0
|
|
20230922,121700,134237590,10660,10680,10680,10660,974
|
|
20230922,121600,123837270,10680,10680,10680,10680,300
|
|
20230922,121500,120633270,10680,10680,10680,10680,40
|
|
20230922,121400,120206070,10680,10680,10680,10680,79
|
|
20230922,121300,119362350,10680,10680,10680,10680,0
|
|
20230922,121200,119362350,10680,10700,10700,10680,79
|
|
20230922,121100,118518610,10710,10710,10710,10710,0
|
|
20230922,121000,118518610,10710,10710,10710,10710,0
|
|
20230922,120900,118518610,10710,10710,10710,10710,0
|
|
20230922,120800,118518610,10710,10710,10710,10710,0
|
|
20230922,120700,118518610,10710,10710,10710,10710,0
|
|
20230922,120600,118518610,10710,10710,10710,10710,0
|
|
20230922,120500,118518610,10710,10690,10710,10690,322
|
|
20230922,120400,115076410,10700,10700,10700,10700,0
|
|
20230922,120300,115076410,10700,10700,10700,10700,0
|
|
20230922,120200,115076410,10700,10700,10700,10700,0
|
|
20230922,120100,115076410,10700,10700,10700,10700,0
|
|
20230922,120000,115076410,10700,10700,10700,10700,0
|
|
20230922,115900,115076410,10700,10700,10700,10700,0
|
|
20230922,115800,115076410,10700,10700,10700,10700,20
|
|
20230922,115700,114862410,10710,10710,10710,10710,0
|
|
20230922,115600,114862410,10710,10710,10710,10710,0
|
|
20230922,115500,114862410,10710,10710,10710,10710,0
|
|
20230922,115400,114862410,10710,10710,10710,10710,0
|
|
20230922,115300,114862410,10710,10710,10710,10710,0
|
|
20230922,115200,114862410,10710,10710,10710,10710,0
|
|
20230922,115100,114862410,10710,10710,10710,10710,1
|
|
20230922,115000,114851700,10700,10690,10700,10690,508
|
|
20230922,114900,109420700,10690,10680,10690,10680,92
|
|
20230922,114800,108438120,10680,10680,10680,10680,0
|
|
20230922,114700,108438120,10680,10680,10680,10680,0
|
|
20230922,114600,108438120,10680,10680,10680,10680,0
|
|
20230922,114500,108438120,10680,10680,10680,10680,0
|
|
20230922,114400,108438120,10680,10670,10680,10670,6
|
|
20230922,114300,108374090,10670,10670,10670,10670,3
|
|
20230922,114200,108342080,10670,10670,10670,10670,0
|
|
20230922,114100,108342080,10670,10670,10670,10670,0
|
|
20230922,114000,108342080,10670,10670,10670,10670,166
|
|
20230922,113900,106570860,10660,10660,10660,10660,100
|
|
20230922,113800,105504860,10670,10670,10670,10670,0
|
|
20230922,113700,105504860,10670,10670,10670,10670,1
|
|
20230922,113600,105494190,10660,10660,10660,10660,41
|
|
20230922,113500,105057130,10660,10660,10660,10660,59
|
|
20230922,113400,104428190,10660,10660,10660,10660,9
|
|
20230922,113300,104332250,10660,10660,10660,10660,0
|
|
20230922,113200,104332250,10660,10660,10660,10660,0
|
|
20230922,113100,104332250,10660,10660,10660,10660,0
|
|
20230922,113000,104332250,10660,10660,10660,10660,0
|
|
20230922,112900,104332250,10660,10660,10660,10660,0
|
|
20230922,112800,104332250,10660,10660,10660,10660,7
|
|
20230922,112700,104257630,10660,10660,10660,10660,10
|
|
20230922,112600,104151030,10660,10660,10660,10660,74
|
|
20230922,112500,103362190,10650,10650,10650,10650,0
|
|
20230922,112400,103362190,10650,10650,10650,10650,0
|
|
20230922,112300,103362190,10650,10650,10650,10650,0
|
|
20230922,112200,103362190,10650,10650,10650,10650,0
|
|
20230922,112100,103362190,10650,10650,10650,10650,0
|
|
20230922,112000,103362190,10650,10650,10650,10650,0
|
|
20230922,111900,103362190,10650,10650,10650,10650,0
|
|
20230922,111800,103362190,10650,10650,10650,10650,0
|
|
20230922,111700,103362190,10650,10650,10650,10650,0
|
|
20230922,111600,103362190,10650,10650,10650,10650,0
|
|
20230922,111500,103362190,10650,10650,10650,10650,0
|
|
20230922,111400,103362190,10650,10650,10650,10650,0
|
|
20230922,111300,103362190,10650,10650,10650,10650,0
|
|
20230922,111200,103362190,10650,10650,10650,10650,0
|
|
20230922,111100,103362190,10650,10650,10650,10650,0
|
|
20230922,111000,103362190,10650,10650,10650,10650,0
|
|
20230922,110900,103362190,10650,10650,10650,10650,0
|
|
20230922,110800,103362190,10650,10650,10650,10650,0
|
|
20230922,110700,103362190,10650,10650,10650,10650,80
|
|
20230922,110600,102510190,10650,10650,10650,10650,0
|
|
20230922,110500,102510190,10650,10650,10650,10650,0
|
|
20230922,110400,102510190,10650,10650,10650,10650,0
|
|
20230922,110300,102510190,10650,10650,10650,10650,0
|
|
20230922,110200,102510190,10650,10650,10650,10650,0
|
|
20230922,110100,102510190,10650,10650,10650,10650,25
|
|
20230922,110000,102243940,10660,10660,10660,10660,15
|
|
20230922,105900,102084040,10660,10660,10660,10660,0
|
|
20230922,105800,102084040,10660,10660,10660,10660,0
|
|
20230922,105700,102084040,10660,10660,10660,10660,0
|
|
20230922,105600,102084040,10660,10660,10660,10660,300
|
|
20230922,105500,98886040,10650,10650,10650,10650,0
|
|
20230922,105400,98886040,10650,10650,10650,10650,0
|
|
20230922,105300,98886040,10650,10650,10650,10650,0
|
|
20230922,105200,98886040,10650,10650,10650,10650,0
|
|
20230922,105100,98886040,10650,10650,10650,10650,205
|
|
20230922,105000,96702790,10650,10650,10650,10650,5
|
|
20230922,104900,96649540,10670,10670,10670,10670,0
|
|
20230922,104800,96649540,10670,10670,10670,10670,1
|
|
20230922,104700,96638870,10640,10640,10640,10640,0
|
|
20230922,104600,96638870,10640,10640,10640,10640,931
|
|
20230922,104500,86733030,10640,10640,10640,10640,100
|
|
20230922,104400,85669030,10640,10640,10640,10640,0
|
|
20230922,104300,85669030,10640,10640,10640,10640,399
|
|
20230922,104200,81423670,10640,10640,10640,10640,0
|
|
20230922,104100,81423670,10640,10640,10640,10640,0
|
|
20230922,104000,81423670,10640,10640,10640,10640,0
|
|
20230922,103900,81423670,10640,10640,10640,10640,1
|
|
20230922,103800,81413030,10640,10650,10650,10640,63
|
|
20230922,103700,80742410,10650,10650,10650,10650,0
|
|
20230922,103600,80742410,10650,10650,10650,10650,0
|
|
20230922,103500,80742410,10650,10650,10650,10650,0
|
|
20230922,103400,80742410,10650,10650,10650,10650,0
|
|
20230922,103300,80742410,10650,10650,10650,10650,0
|
|
20230922,103200,80742410,10650,10630,10650,10630,483
|
|
20230922,103100,75598860,10630,10630,10630,10630,0
|
|
20230922,103000,75598860,10630,10630,10630,10630,0
|
|
20230922,102900,75598860,10630,10630,10630,10630,0
|
|
20230922,102800,75598860,10630,10630,10630,10630,0
|
|
20230922,102700,75598860,10630,10640,10640,10630,61
|
|
20230922,102600,74950320,10650,10650,10650,10650,0
|
|
20230922,102500,74950320,10650,10650,10650,10630,649
|
|
20230922,102400,68039140,10640,10640,10640,10640,0
|
|
20230922,102300,68039140,10640,10640,10640,10640,0
|
|
20230922,102200,68039140,10640,10640,10640,10640,0
|
|
20230922,102100,68039140,10640,10640,10640,10640,318
|
|
20230922,102000,64655620,10650,10650,10650,10650,0
|
|
20230922,101900,64655620,10650,10650,10650,10650,19
|
|
20230922,101800,64453270,10650,10650,10650,10650,0
|
|
20230922,101700,64453270,10650,10650,10650,10650,0
|
|
20230922,101600,64453270,10650,10650,10650,10650,0
|
|
20230922,101500,64453270,10650,10650,10650,10650,0
|
|
20230922,101400,64453270,10650,10660,10660,10650,24
|
|
20230922,101300,64197550,10650,10650,10650,10650,0
|
|
20230922,101200,64197550,10650,10650,10650,10650,178
|
|
20230922,101100,62301850,10650,10650,10650,10650,9
|
|
20230922,101000,62206000,10650,10650,10650,10650,0
|
|
20230922,100900,62206000,10650,10650,10650,10650,0
|
|
20230922,100800,62206000,10650,10650,10650,10650,0
|
|
20230922,100700,62206000,10650,10650,10650,10650,0
|
|
20230922,100600,62206000,10650,10650,10650,10650,0
|
|
20230922,100500,62206000,10650,10650,10660,10650,3
|
|
20230922,100400,62174040,10640,10640,10640,10640,0
|
|
20230922,100300,62174040,10640,10640,10640,10640,175
|
|
20230922,100200,60312040,10640,10640,10640,10640,11
|
|
20230922,100100,60195000,10650,10650,10650,10650,123
|
|
20230922,100000,58885050,10660,10660,10660,10660,0
|
|
20230922,095900,58885050,10660,10660,10660,10660,1
|
|
20230922,095800,58874390,10650,10650,10650,10650,0
|
|
20230922,095700,58874390,10650,10650,10650,10650,0
|
|
20230922,095600,58874390,10650,10650,10650,10650,0
|
|
20230922,095500,58874390,10650,10650,10650,10650,0
|
|
20230922,095400,58874390,10650,10650,10650,10650,0
|
|
20230922,095300,58874390,10650,10650,10650,10650,0
|
|
20230922,095200,58874390,10650,10650,10650,10650,0
|
|
20230922,095100,58874390,10650,10650,10650,10650,0
|
|
20230922,095000,58874390,10650,10650,10650,10650,0
|
|
20230922,094900,58874390,10650,10650,10650,10650,100
|
|
20230922,094800,57809390,10670,10670,10670,10670,0
|
|
20230922,094700,57809390,10670,10670,10670,10670,0
|
|
20230922,094600,57809390,10670,10660,10670,10660,31
|
|
20230922,094500,57478630,10670,10670,10670,10670,0
|
|
20230922,094400,57478630,10670,10670,10670,10670,0
|
|
20230922,094300,57478630,10670,10670,10670,10670,1
|
|
20230922,094200,57467960,10660,10660,10660,10660,0
|
|
20230922,094100,57467960,10660,10660,10660,10660,0
|
|
20230922,094000,57467960,10660,10670,10670,10660,44
|
|
20230922,093900,56998600,10670,10670,10670,10670,1
|
|
20230922,093800,56987930,10670,10670,10670,10670,1
|
|
20230922,093700,56977260,10650,10650,10650,10650,128
|
|
20230922,093600,55614060,10650,10650,10650,10650,0
|
|
20230922,093500,55614060,10650,10650,10650,10650,0
|
|
20230922,093400,55614060,10650,10640,10650,10640,160
|
|
20230922,093300,53910160,10640,10640,10640,10640,0
|
|
20230922,093200,53910160,10640,10640,10640,10640,53
|
|
20230922,093100,53346240,10670,10670,10670,10670,1
|
|
20230922,093000,53335570,10660,10660,10660,10660,0
|
|
20230922,092900,53335570,10660,10660,10660,10660,0
|
|
20230922,092800,53335570,10660,10660,10660,10660,0
|
|
20230922,092700,53335570,10660,10660,10660,10660,3
|
|
20230922,092600,53303590,10680,10680,10680,10680,0
|
|
20230922,092500,53303590,10680,10680,10680,10680,0
|
|
20230922,092400,53303590,10680,10680,10680,10680,0
|
|
20230922,092300,53303590,10680,10660,10680,10640,14
|
|
20230922,092200,53154560,10630,10630,10630,10630,0
|
|
20230922,092100,53154560,10630,10630,10630,10630,0
|
|
20230922,092000,53154560,10630,10630,10630,10630,0
|
|
20230922,091900,53154560,10630,10630,10630,10630,0
|
|
20230922,091800,53154560,10630,10630,10630,10630,0
|
|
20230922,091700,53154560,10630,10630,10630,10630,0
|
|
20230922,091600,53154560,10630,10630,10630,10630,0
|
|
20230922,091500,53154560,10630,10630,10630,10630,0
|
|
20230922,091400,53154560,10630,10630,10630,10630,0
|
|
20230922,091300,53154560,10630,10630,10630,10630,50
|
|
20230922,091200,52623060,10630,10630,10630,10620,214
|
|
20230922,091100,50350050,10660,10660,10660,10660,668
|
|
20230922,091000,43229170,10660,10650,10660,10650,18
|
|
20230922,090900,43037300,10640,10620,10640,10620,717
|
|
20230922,090800,35418080,10570,10570,10570,10570,16
|
|
20230922,090700,35248960,10560,10560,10560,10560,0
|
|
20230922,090600,35248960,10560,10570,10570,10560,91
|
|
20230922,090500,34287830,10570,10560,10570,10560,577
|
|
20230922,090400,28189440,10560,10620,10620,10560,1995
|
|
20230922,090300,7032870,10610,10610,10610,10610,0
|
|
20230922,090200,7032870,10610,10610,10610,10610,100
|
|
20230922,090100,5971870,10620,10620,10620,10620,142
|
|
20230922,090000,4463830,10620,10600,10620,10600,421
|