702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,203900,342471610,10700,10700,10700,10700,688
|
|
20230908,203800,342471610,10700,10700,10700,10700,0
|
|
20230908,203700,342471610,10700,10700,10700,10700,0
|
|
20230908,203600,342471610,10700,10700,10700,10700,0
|
|
20230908,203500,342471610,10700,10700,10700,10700,0
|
|
20230908,203400,342471610,10700,10700,10700,10700,0
|
|
20230908,203300,342471610,10700,10700,10700,10700,0
|
|
20230908,203200,342471610,10700,10700,10700,10700,0
|
|
20230908,203100,342471610,10700,10700,10700,10700,0
|
|
20230908,203000,342471610,10700,10700,10700,10700,0
|
|
20230908,202900,342471610,10700,10700,10700,10700,0
|
|
20230908,202800,342471610,10700,10700,10700,10700,0
|
|
20230908,202700,342471610,10700,10700,10700,10700,0
|
|
20230908,202600,342471610,10700,10700,10700,10700,0
|
|
20230908,202500,342471610,10700,10700,10700,10700,0
|
|
20230908,202400,342471610,10700,10700,10700,10700,0
|
|
20230908,202300,342471610,10700,10700,10700,10700,0
|
|
20230908,202200,342471610,10700,10700,10700,10700,0
|
|
20230908,202100,342471610,10700,10700,10700,10700,0
|
|
20230908,202000,342471610,10700,10700,10700,10700,0
|
|
20230908,201900,342471610,10700,10700,10700,10700,0
|
|
20230908,201800,342471610,10700,10700,10700,10700,0
|
|
20230908,201700,342471610,10700,10700,10700,10700,0
|
|
20230908,201600,342471610,10700,10700,10700,10700,0
|
|
20230908,201500,342471610,10700,10700,10700,10700,0
|
|
20230908,201400,342471610,10700,10700,10700,10700,0
|
|
20230908,201300,342471610,10700,10700,10700,10700,0
|
|
20230908,201200,342471610,10700,10700,10700,10700,0
|
|
20230908,201100,342471610,10700,10700,10700,10700,0
|
|
20230908,201000,342471610,10700,10700,10700,10700,0
|
|
20230908,200900,342471610,10700,10700,10700,10700,688
|
|
20230908,200800,342471610,10700,10700,10700,10700,0
|
|
20230908,200700,342471610,10700,10700,10700,10700,0
|
|
20230908,200600,342471610,10700,10700,10700,10700,0
|
|
20230908,200500,342471610,10700,10700,10700,10700,0
|
|
20230908,200400,342471610,10700,10700,10700,10700,0
|
|
20230908,200300,342471610,10700,10700,10700,10700,0
|
|
20230908,200200,342471610,10700,10700,10700,10700,0
|
|
20230908,200100,342471610,10700,10700,10700,10700,0
|
|
20230908,200000,342471610,10700,10700,10700,10700,0
|
|
20230908,195900,342471610,10700,10700,10700,10700,0
|
|
20230908,195800,342471610,10700,10700,10700,10700,0
|
|
20230908,195700,342471610,10700,10700,10700,10700,0
|
|
20230908,195600,342471610,10700,10700,10700,10700,0
|
|
20230908,195500,342471610,10700,10700,10700,10700,0
|
|
20230908,195400,342471610,10700,10700,10700,10700,0
|
|
20230908,195300,342471610,10700,10700,10700,10700,0
|
|
20230908,195200,342471610,10700,10700,10700,10700,0
|
|
20230908,195100,342471610,10700,10700,10700,10700,0
|
|
20230908,195000,342471610,10700,10700,10700,10700,0
|
|
20230908,194900,342471610,10700,10700,10700,10700,0
|
|
20230908,194800,342471610,10700,10700,10700,10700,0
|
|
20230908,194700,342471610,10700,10700,10700,10700,0
|
|
20230908,194600,342471610,10700,10700,10700,10700,0
|
|
20230908,194500,342471610,10700,10700,10700,10700,0
|
|
20230908,194400,342471610,10700,10700,10700,10700,0
|
|
20230908,194300,342471610,10700,10700,10700,10700,0
|
|
20230908,194200,342471610,10700,10700,10700,10700,0
|
|
20230908,194100,342471610,10700,10700,10700,10700,0
|
|
20230908,194000,342471610,10700,10700,10700,10700,0
|
|
20230908,193900,342471610,10700,10700,10700,10700,688
|
|
20230908,193800,342471610,10700,10700,10700,10700,0
|
|
20230908,193700,342471610,10700,10700,10700,10700,0
|
|
20230908,193600,342471610,10700,10700,10700,10700,0
|
|
20230908,193500,342471610,10700,10700,10700,10700,0
|
|
20230908,193400,342471610,10700,10700,10700,10700,0
|
|
20230908,193300,342471610,10700,10700,10700,10700,0
|
|
20230908,193200,342471610,10700,10700,10700,10700,0
|
|
20230908,193100,342471610,10700,10700,10700,10700,0
|
|
20230908,193000,342471610,10700,10700,10700,10700,0
|
|
20230908,192900,342471610,10700,10700,10700,10700,0
|
|
20230908,192800,342471610,10700,10700,10700,10700,0
|
|
20230908,192700,342471610,10700,10700,10700,10700,0
|
|
20230908,192600,342471610,10700,10700,10700,10700,0
|
|
20230908,192500,342471610,10700,10700,10700,10700,0
|
|
20230908,192400,342471610,10700,10700,10700,10700,0
|
|
20230908,192300,342471610,10700,10700,10700,10700,0
|
|
20230908,192200,342471610,10700,10700,10700,10700,0
|
|
20230908,192100,342471610,10700,10700,10700,10700,0
|
|
20230908,192000,342471610,10700,10700,10700,10700,0
|
|
20230908,191900,342471610,10700,10700,10700,10700,0
|
|
20230908,191800,342471610,10700,10700,10700,10700,0
|
|
20230908,191700,342471610,10700,10700,10700,10700,0
|
|
20230908,191600,342471610,10700,10700,10700,10700,0
|
|
20230908,191500,342471610,10700,10700,10700,10700,0
|
|
20230908,191400,342471610,10700,10700,10700,10700,0
|
|
20230908,191300,342471610,10700,10700,10700,10700,0
|
|
20230908,191200,342471610,10700,10700,10700,10700,0
|
|
20230908,191100,342471610,10700,10700,10700,10700,0
|
|
20230908,191000,342471610,10700,10700,10700,10700,0
|
|
20230908,190900,342471610,10700,10700,10700,10700,688
|
|
20230908,190800,342471610,10700,10700,10700,10700,0
|
|
20230908,190700,342471610,10700,10700,10700,10700,0
|
|
20230908,190600,342471610,10700,10700,10700,10700,0
|
|
20230908,190500,342471610,10700,10700,10700,10700,0
|
|
20230908,190400,342471610,10700,10700,10700,10700,0
|
|
20230908,190300,342471610,10700,10700,10700,10700,0
|
|
20230908,190200,342471610,10700,10700,10700,10700,0
|
|
20230908,190100,342471610,10700,10700,10700,10700,0
|
|
20230908,190000,342471610,10700,10700,10700,10700,0
|
|
20230908,185900,342471610,10700,10700,10700,10700,0
|
|
20230908,185800,342471610,10700,10700,10700,10700,0
|
|
20230908,185700,342471610,10700,10700,10700,10700,0
|
|
20230908,185600,342471610,10700,10700,10700,10700,0
|
|
20230908,185500,342471610,10700,10700,10700,10700,0
|
|
20230908,185400,342471610,10700,10700,10700,10700,0
|
|
20230908,185300,342471610,10700,10700,10700,10700,0
|
|
20230908,185200,342471610,10700,10700,10700,10700,0
|
|
20230908,185100,342471610,10700,10700,10700,10700,0
|
|
20230908,185000,342471610,10700,10700,10700,10700,0
|
|
20230908,184900,342471610,10700,10700,10700,10700,0
|
|
20230908,184800,342471610,10700,10700,10700,10700,0
|
|
20230908,184700,342471610,10700,10700,10700,10700,0
|
|
20230908,184600,342471610,10700,10700,10700,10700,0
|
|
20230908,184500,342471610,10700,10700,10700,10700,0
|
|
20230908,184400,342471610,10700,10700,10700,10700,0
|
|
20230908,184300,342471610,10700,10700,10700,10700,0
|
|
20230908,184200,342471610,10700,10700,10700,10700,0
|
|
20230908,184100,342471610,10700,10700,10700,10700,0
|
|
20230908,184000,342471610,10700,10700,10700,10700,0
|
|
20230908,183900,342471610,10700,10700,10700,10700,688
|
|
20230908,183800,342471610,10700,10700,10700,10700,0
|
|
20230908,183700,342471610,10700,10700,10700,10700,0
|
|
20230908,183600,342471610,10700,10700,10700,10700,0
|
|
20230908,183500,342471610,10700,10700,10700,10700,0
|
|
20230908,183400,342471610,10700,10700,10700,10700,0
|
|
20230908,183300,342471610,10700,10700,10700,10700,0
|
|
20230908,183200,342471610,10700,10700,10700,10700,0
|
|
20230908,183100,342471610,10700,10700,10700,10700,0
|
|
20230908,183000,342471610,10700,10700,10700,10700,0
|
|
20230908,182900,342471610,10700,10700,10700,10700,0
|
|
20230908,182800,342471610,10700,10700,10700,10700,0
|
|
20230908,182700,342471610,10700,10700,10700,10700,0
|
|
20230908,182600,342471610,10700,10700,10700,10700,0
|
|
20230908,182500,342471610,10700,10700,10700,10700,0
|
|
20230908,182400,342471610,10700,10700,10700,10700,0
|
|
20230908,182300,342471610,10700,10700,10700,10700,0
|
|
20230908,182200,342471610,10700,10700,10700,10700,0
|
|
20230908,182100,342471610,10700,10700,10700,10700,0
|
|
20230908,182000,342471610,10700,10700,10700,10700,0
|
|
20230908,181900,342471610,10700,10700,10700,10700,0
|
|
20230908,181800,342471610,10700,10700,10700,10700,0
|
|
20230908,181700,342471610,10700,10700,10700,10700,0
|
|
20230908,181600,342471610,10700,10700,10700,10700,0
|
|
20230908,181500,342471610,10700,10700,10700,10700,0
|
|
20230908,181400,342471610,10700,10700,10700,10700,0
|
|
20230908,181300,342471610,10700,10700,10700,10700,0
|
|
20230908,181200,342471610,10700,10700,10700,10700,0
|
|
20230908,181100,342471610,10700,10700,10700,10700,0
|
|
20230908,181000,342471610,10700,10700,10700,10700,0
|
|
20230908,180900,342471610,10700,10700,10700,10700,688
|
|
20230908,180800,342471610,10700,10700,10700,10700,0
|
|
20230908,180700,342471610,10700,10700,10700,10700,0
|
|
20230908,180600,342471610,10700,10700,10700,10700,0
|
|
20230908,180500,342471610,10700,10700,10700,10700,0
|
|
20230908,180400,342471610,10700,10700,10700,10700,0
|
|
20230908,180300,342471610,10700,10700,10700,10700,0
|
|
20230908,180200,342471610,10700,10700,10700,10700,0
|
|
20230908,180100,342471610,10700,10700,10700,10700,0
|
|
20230908,180000,342471610,10700,10700,10700,10700,0
|
|
20230908,175900,342471610,10700,10700,10700,10700,0
|
|
20230908,175800,342471610,10700,10700,10700,10700,0
|
|
20230908,175700,342471610,10700,10700,10700,10700,0
|
|
20230908,175600,342471610,10700,10700,10700,10700,0
|
|
20230908,175500,342471610,10700,10700,10700,10700,0
|
|
20230908,175400,342471610,10700,10700,10700,10700,0
|
|
20230908,175300,342471610,10700,10700,10700,10700,0
|
|
20230908,175200,342471610,10700,10700,10700,10700,0
|
|
20230908,175100,342471610,10700,10700,10700,10700,0
|
|
20230908,175000,342471610,10700,10700,10700,10700,0
|
|
20230908,174900,342471610,10700,10700,10700,10700,0
|
|
20230908,174800,342471610,10700,10700,10700,10700,0
|
|
20230908,174700,342471610,10700,10700,10700,10700,0
|
|
20230908,174600,342471610,10700,10700,10700,10700,0
|
|
20230908,174500,342471610,10700,10700,10700,10700,0
|
|
20230908,174400,342471610,10700,10700,10700,10700,0
|
|
20230908,174300,342471610,10700,10700,10700,10700,0
|
|
20230908,174200,342471610,10700,10700,10700,10700,0
|
|
20230908,174100,342471610,10700,10700,10700,10700,0
|
|
20230908,174000,342471610,10700,10700,10700,10700,0
|
|
20230908,173900,342471610,10700,10700,10700,10700,688
|
|
20230908,173800,342471610,10700,10700,10700,10700,0
|
|
20230908,173700,342471610,10700,10700,10700,10700,0
|
|
20230908,173600,342471610,10700,10700,10700,10700,0
|
|
20230908,173500,342471610,10700,10700,10700,10700,0
|
|
20230908,173400,342471610,10700,10700,10700,10700,0
|
|
20230908,173300,342471610,10700,10700,10700,10700,0
|
|
20230908,173200,342471610,10700,10700,10700,10700,0
|
|
20230908,173100,342471610,10700,10700,10700,10700,0
|
|
20230908,173000,342471610,10700,10700,10700,10700,0
|
|
20230908,172900,342471610,10700,10700,10700,10700,0
|
|
20230908,172800,342471610,10700,10700,10700,10700,0
|
|
20230908,172700,342471610,10700,10700,10700,10700,0
|
|
20230908,172600,342471610,10700,10700,10700,10700,0
|
|
20230908,172500,342471610,10700,10700,10700,10700,0
|
|
20230908,172400,342471610,10700,10700,10700,10700,0
|
|
20230908,172300,342471610,10700,10700,10700,10700,0
|
|
20230908,172200,342471610,10700,10700,10700,10700,0
|
|
20230908,172100,342471610,10700,10700,10700,10700,0
|
|
20230908,172000,342471610,10700,10700,10700,10700,0
|
|
20230908,171900,342471610,10700,10700,10700,10700,0
|
|
20230908,171800,342471610,10700,10700,10700,10700,0
|
|
20230908,171700,342471610,10700,10700,10700,10700,0
|
|
20230908,171600,342471610,10700,10700,10700,10700,0
|
|
20230908,171500,342471610,10700,10700,10700,10700,0
|
|
20230908,171400,342471610,10700,10700,10700,10700,0
|
|
20230908,171300,342471610,10700,10700,10700,10700,0
|
|
20230908,171200,342471610,10700,10700,10700,10700,0
|
|
20230908,171100,342471610,10700,10700,10700,10700,0
|
|
20230908,171000,342471610,10700,10700,10700,10700,0
|
|
20230908,170900,342471610,10700,10700,10700,10700,688
|
|
20230908,170800,342471610,10700,10700,10700,10700,0
|
|
20230908,170700,342471610,10700,10700,10700,10700,0
|
|
20230908,170600,342471610,10700,10700,10700,10700,0
|
|
20230908,170500,342471610,10700,10700,10700,10700,0
|
|
20230908,170400,342471610,10700,10700,10700,10700,0
|
|
20230908,170300,342471610,10700,10700,10700,10700,0
|
|
20230908,170200,342471610,10700,10700,10700,10700,0
|
|
20230908,170100,342471610,10700,10700,10700,10700,0
|
|
20230908,170000,342471610,10700,10700,10700,10700,0
|
|
20230908,165900,342471610,10700,10700,10700,10700,0
|
|
20230908,165800,342471610,10700,10700,10700,10700,0
|
|
20230908,165700,342471610,10700,10700,10700,10700,0
|
|
20230908,165600,342471610,10700,10700,10700,10700,0
|
|
20230908,165500,342471610,10700,10700,10700,10700,0
|
|
20230908,165400,342471610,10700,10700,10700,10700,0
|
|
20230908,165300,342471610,10700,10700,10700,10700,0
|
|
20230908,165200,342471610,10700,10700,10700,10700,0
|
|
20230908,165100,342471610,10700,10700,10700,10700,0
|
|
20230908,165000,342471610,10700,10700,10700,10700,0
|
|
20230908,164900,342471610,10700,10700,10700,10700,0
|
|
20230908,164800,342471610,10700,10700,10700,10700,0
|
|
20230908,164700,342471610,10700,10700,10700,10700,0
|
|
20230908,164600,342471610,10700,10700,10700,10700,0
|
|
20230908,164500,342471610,10700,10700,10700,10700,0
|
|
20230908,164400,342471610,10700,10700,10700,10700,0
|
|
20230908,164300,342471610,10700,10700,10700,10700,0
|
|
20230908,164200,342471610,10700,10700,10700,10700,0
|
|
20230908,164100,342471610,10700,10700,10700,10700,0
|
|
20230908,164000,342471610,10700,10700,10700,10700,0
|
|
20230908,163900,342471610,10700,10700,10700,10700,688
|
|
20230908,163800,342471610,10700,10700,10700,10700,0
|
|
20230908,163700,342471610,10700,10700,10700,10700,0
|
|
20230908,163600,342471610,10700,10700,10700,10700,0
|
|
20230908,163500,342471610,10700,10700,10700,10700,0
|
|
20230908,163400,342471610,10700,10700,10700,10700,0
|
|
20230908,163300,342471610,10700,10700,10700,10700,0
|
|
20230908,163200,342471610,10700,10700,10700,10700,0
|
|
20230908,163100,342471610,10700,10700,10700,10700,0
|
|
20230908,163000,342471610,10700,10700,10700,10700,0
|
|
20230908,162900,342471610,10700,10700,10700,10700,0
|
|
20230908,162800,342471610,10700,10700,10700,10700,0
|
|
20230908,162700,342471610,10700,10700,10700,10700,0
|
|
20230908,162600,342471610,10700,10700,10700,10700,0
|
|
20230908,162500,342471610,10700,10700,10700,10700,0
|
|
20230908,162400,342471610,10700,10700,10700,10700,0
|
|
20230908,162300,342471610,10700,10700,10700,10700,0
|
|
20230908,162200,342471610,10700,10700,10700,10700,0
|
|
20230908,162100,342471610,10700,10700,10700,10700,0
|
|
20230908,162000,342471610,10700,10700,10700,10700,0
|
|
20230908,161900,342471610,10700,10700,10700,10700,0
|
|
20230908,161800,342471610,10700,10700,10700,10700,0
|
|
20230908,161700,342471610,10700,10700,10700,10700,0
|
|
20230908,161600,342471610,10700,10700,10700,10700,0
|
|
20230908,161500,342471610,10700,10700,10700,10700,0
|
|
20230908,161400,342471610,10700,10700,10700,10700,0
|
|
20230908,161300,342471610,10700,10700,10700,10700,0
|
|
20230908,161200,342471610,10700,10700,10700,10700,0
|
|
20230908,161100,342471610,10700,10700,10700,10700,0
|
|
20230908,161000,342471610,10700,10700,10700,10700,0
|
|
20230908,160900,342471610,10700,10700,10700,10700,688
|
|
20230908,160800,342471610,10700,10700,10700,10700,0
|
|
20230908,160700,342471610,10700,10700,10700,10700,0
|
|
20230908,160600,342471610,10700,10700,10700,10700,0
|
|
20230908,160500,342471610,10700,10700,10700,10700,0
|
|
20230908,160400,342471610,10700,10700,10700,10700,0
|
|
20230908,160300,342471610,10700,10700,10700,10700,0
|
|
20230908,160200,342471610,10700,10700,10700,10700,0
|
|
20230908,160100,342471610,10700,10700,10700,10700,0
|
|
20230908,160000,342471610,10700,10700,10700,10700,0
|
|
20230908,155900,342471610,10700,10700,10700,10700,0
|
|
20230908,155800,342471610,10700,10700,10700,10700,0
|
|
20230908,155700,342471610,10700,10700,10700,10700,0
|
|
20230908,155600,342471610,10700,10700,10700,10700,0
|
|
20230908,155500,342471610,10700,10700,10700,10700,0
|
|
20230908,155400,342471610,10700,10700,10700,10700,0
|
|
20230908,155300,342471610,10700,10700,10700,10700,0
|
|
20230908,155200,342471610,10700,10700,10700,10700,0
|
|
20230908,155100,342471610,10700,10700,10700,10700,0
|
|
20230908,155000,342471610,10700,10700,10700,10700,0
|
|
20230908,154900,342471610,10700,10700,10700,10700,0
|
|
20230908,154800,342471610,10700,10700,10700,10700,0
|
|
20230908,154700,342471610,10700,10700,10700,10700,0
|
|
20230908,154600,342471610,10700,10700,10700,10700,0
|
|
20230908,154500,342471610,10700,10700,10700,10700,0
|
|
20230908,154400,342471610,10700,10700,10700,10700,0
|
|
20230908,154300,342471610,10700,10700,10700,10700,0
|
|
20230908,154200,342471610,10700,10700,10700,10700,0
|
|
20230908,154100,342471610,10700,10700,10700,10700,0
|
|
20230908,154000,342471610,10700,10700,10700,10700,0
|
|
20230908,153900,342471610,10700,10700,10700,10700,688
|
|
20230908,153800,342471610,10700,10700,10700,10700,0
|
|
20230908,153700,342471610,10700,10700,10700,10700,0
|
|
20230908,153600,342471610,10700,10700,10700,10700,0
|
|
20230908,153500,342471610,10700,10700,10700,10700,0
|
|
20230908,153400,342471610,10700,10700,10700,10700,0
|
|
20230908,153300,342471610,10700,10700,10700,10700,0
|
|
20230908,153200,342471610,10700,10700,10700,10700,0
|
|
20230908,153100,342471610,10700,10700,10700,10700,0
|
|
20230908,153000,342471610,10700,10700,10700,10700,688
|
|
20230908,152900,335110010,10700,10700,10700,10700,0
|
|
20230908,152800,335110010,10700,10700,10700,10700,0
|
|
20230908,152700,335110010,10700,10700,10700,10700,0
|
|
20230908,152600,335110010,10700,10700,10700,10700,0
|
|
20230908,152500,335110010,10700,10700,10700,10700,0
|
|
20230908,152400,335110010,10700,10700,10700,10700,0
|
|
20230908,152300,335110010,10700,10700,10700,10700,0
|
|
20230908,152200,335110010,10700,10700,10700,10700,0
|
|
20230908,152100,335110010,10700,10700,10700,10700,0
|
|
20230908,152000,335110010,10700,10700,10700,10700,0
|
|
20230908,151900,335110010,10700,10680,10700,10680,7
|
|
20230908,151800,335035130,10680,10690,10700,10680,230
|
|
20230908,151700,332577710,10690,10690,10690,10690,20
|
|
20230908,151600,332363910,10700,10700,10700,10700,0
|
|
20230908,151500,332363910,10700,10700,10700,10700,1
|
|
20230908,151400,332353210,10700,10690,10700,10690,22
|
|
20230908,151300,332117960,10700,10680,10700,10680,12
|
|
20230908,151200,331989680,10700,10700,10700,10700,1
|
|
20230908,151100,331978980,10670,10670,10670,10670,9
|
|
20230908,151000,331882950,10670,10670,10670,10670,0
|
|
20230908,150900,331882950,10670,10670,10670,10670,410
|
|
20230908,150800,327508250,10700,10700,10700,10700,0
|
|
20230908,150700,327508250,10700,10680,10700,10670,531
|
|
20230908,150600,321841430,10700,10700,10700,10700,0
|
|
20230908,150500,321841430,10700,10700,10700,10700,1
|
|
20230908,150400,321830730,10670,10700,10700,10670,339
|
|
20230908,150300,318205580,10700,10700,10700,10700,0
|
|
20230908,150200,318205580,10700,10700,10700,10700,0
|
|
20230908,150100,318205580,10700,10700,10700,10700,0
|
|
20230908,150000,318205580,10700,10700,10700,10700,0
|
|
20230908,145900,318205580,10700,10700,10700,10700,1
|
|
20230908,145800,318194880,10680,10680,10680,10680,2
|
|
20230908,145700,318173520,10690,10690,10690,10690,1
|
|
20230908,145600,318162830,10690,10700,10700,10690,6
|
|
20230908,145500,318098640,10700,10680,10700,10680,156
|
|
20230908,145400,316432540,10700,10680,10700,10680,401
|
|
20230908,145300,312149840,10690,10690,10690,10690,171
|
|
20230908,145200,310321850,10700,10690,10700,10690,3
|
|
20230908,145100,310289770,10690,10680,10700,10680,202
|
|
20230908,145000,308131390,10710,10710,10710,10710,0
|
|
20230908,144900,308131390,10710,10710,10710,10710,12
|
|
20230908,144800,308002870,10690,10690,10690,10690,5
|
|
20230908,144700,307949420,10710,10710,10710,10710,4
|
|
20230908,144600,307906580,10710,10710,10710,10710,0
|
|
20230908,144500,307906580,10710,10710,10710,10710,0
|
|
20230908,144400,307906580,10710,10710,10710,10710,0
|
|
20230908,144300,307906580,10710,10710,10710,10710,14
|
|
20230908,144200,307756640,10710,10670,10710,10660,3926
|
|
20230908,144100,265873000,10670,10690,10690,10670,220
|
|
20230908,144000,263523930,10710,10710,10710,10710,0
|
|
20230908,143900,263523930,10710,10710,10710,10710,0
|
|
20230908,143800,263523930,10710,10710,10710,10710,0
|
|
20230908,143700,263523930,10710,10710,10710,10710,0
|
|
20230908,143600,263523930,10710,10710,10710,10710,0
|
|
20230908,143500,263523930,10710,10710,10710,10710,1
|
|
20230908,143400,263513220,10700,10700,10700,10700,10
|
|
20230908,143300,263406220,10730,10730,10730,10730,0
|
|
20230908,143200,263406220,10730,10730,10730,10730,0
|
|
20230908,143100,263406220,10730,10730,10730,10730,0
|
|
20230908,143000,263406220,10730,10730,10730,10730,0
|
|
20230908,142900,263406220,10730,10730,10730,10730,0
|
|
20230908,142800,263406220,10730,10730,10730,10730,0
|
|
20230908,142700,263406220,10730,10680,10730,10670,87
|
|
20230908,142600,262477170,10690,10690,10690,10690,1
|
|
20230908,142500,262466480,10700,10700,10700,10700,1
|
|
20230908,142400,262455780,10700,10700,10700,10700,0
|
|
20230908,142300,262455780,10700,10700,10700,10700,38
|
|
20230908,142200,262049180,10700,10700,10700,10700,0
|
|
20230908,142100,262049180,10700,10680,10700,10680,12
|
|
20230908,142000,261921000,10680,10680,10680,10680,50
|
|
20230908,141900,261387000,10670,10670,10670,10670,0
|
|
20230908,141800,261387000,10670,10670,10670,10670,1
|
|
20230908,141700,261376330,10670,10680,10680,10670,60
|
|
20230908,141600,260735580,10700,10700,10700,10700,0
|
|
20230908,141500,260735580,10700,10700,10700,10700,0
|
|
20230908,141400,260735580,10700,10700,10700,10700,130
|
|
20230908,141300,259344580,10700,10700,10700,10700,0
|
|
20230908,141200,259344580,10700,10700,10700,10700,0
|
|
20230908,141100,259344580,10700,10700,10700,10700,6
|
|
20230908,141000,259280380,10670,10670,10670,10670,0
|
|
20230908,140900,259280380,10670,10700,10700,10670,20
|
|
20230908,140800,259066410,10700,10700,10700,10700,0
|
|
20230908,140700,259066410,10700,10700,10700,10700,0
|
|
20230908,140600,259066410,10700,10700,10700,10700,0
|
|
20230908,140500,259066410,10700,10700,10700,10700,1
|
|
20230908,140400,259055710,10670,10670,10670,10670,1
|
|
20230908,140300,259045040,10700,10700,10700,10700,1
|
|
20230908,140200,259034340,10670,10670,10670,10670,1
|
|
20230908,140100,259023670,10710,10670,10720,10670,158
|
|
20230908,140000,257337710,10670,10680,10680,10670,2
|
|
20230908,135900,257316360,10730,10730,10730,10730,0
|
|
20230908,135800,257316360,10730,10670,10730,10670,47
|
|
20230908,135700,256812110,10730,10730,10730,10730,0
|
|
20230908,135600,256812110,10730,10730,10730,10730,0
|
|
20230908,135500,256812110,10730,10670,10730,10670,2
|
|
20230908,135400,256790710,10730,10730,10730,10730,0
|
|
20230908,135300,256790710,10730,10730,10730,10730,0
|
|
20230908,135200,256790710,10730,10730,10730,10730,0
|
|
20230908,135100,256790710,10730,10730,10730,10730,0
|
|
20230908,135000,256790710,10730,10670,10730,10670,12
|
|
20230908,134900,256662510,10680,10680,10680,10680,0
|
|
20230908,134800,256662510,10680,10680,10680,10680,1
|
|
20230908,134700,256651830,10730,10670,10730,10670,223
|
|
20230908,134600,254272180,10730,10730,10730,10730,1
|
|
20230908,134500,254261450,10670,10670,10670,10670,125
|
|
20230908,134400,252927700,10730,10730,10730,10670,2622
|
|
20230908,134300,224925820,10730,10730,10730,10680,252
|
|
20230908,134200,222234360,10680,10680,10680,10680,0
|
|
20230908,134100,222234360,10680,10690,10690,10680,2
|
|
20230908,134000,222212990,10730,10690,10730,10690,10
|
|
20230908,133900,222105730,10690,10690,10700,10690,864
|
|
20230908,133800,212869530,10730,10730,10730,10730,0
|
|
20230908,133700,212869530,10730,10730,10730,10730,0
|
|
20230908,133600,212869530,10730,10730,10730,10730,0
|
|
20230908,133500,212869530,10730,10730,10730,10730,30
|
|
20230908,133400,212547630,10730,10730,10730,10730,0
|
|
20230908,133300,212547630,10730,10730,10730,10730,0
|
|
20230908,133200,212547630,10730,10730,10730,10730,0
|
|
20230908,133100,212547630,10730,10730,10730,10730,0
|
|
20230908,133000,212547630,10730,10730,10730,10730,0
|
|
20230908,132900,212547630,10730,10730,10730,10730,0
|
|
20230908,132800,212547630,10730,10730,10730,10730,0
|
|
20230908,132700,212547630,10730,10730,10730,10730,1
|
|
20230908,132600,212536900,10690,10690,10690,10690,1
|
|
20230908,132500,212526210,10730,10730,10730,10730,0
|
|
20230908,132400,212526210,10730,10730,10730,10730,5
|
|
20230908,132300,212472560,10690,10690,10690,10690,1
|
|
20230908,132200,212461870,10730,10730,10730,10730,1
|
|
20230908,132100,212451140,10690,10700,10700,10690,2
|
|
20230908,132000,212429750,10730,10700,10730,10700,6
|
|
20230908,131900,212365400,10730,10730,10730,10730,0
|
|
20230908,131800,212365400,10730,10730,10730,10730,0
|
|
20230908,131700,212365400,10730,10730,10730,10730,1
|
|
20230908,131600,212354670,10690,10690,10690,10690,280
|
|
20230908,131500,209361470,10690,10690,10690,10690,1
|
|
20230908,131400,209350780,10730,10700,10730,10700,602
|
|
20230908,131300,202909350,10710,10710,10710,10710,10
|
|
20230908,131200,202802250,10720,10720,10720,10720,2
|
|
20230908,131100,202780810,10730,10730,10730,10730,0
|
|
20230908,131000,202780810,10730,10730,10730,10730,0
|
|
20230908,130900,202780810,10730,10730,10730,10730,0
|
|
20230908,130800,202780810,10730,10730,10730,10730,0
|
|
20230908,130700,202780810,10730,10730,10730,10730,0
|
|
20230908,130600,202780810,10730,10730,10730,10730,0
|
|
20230908,130500,202780810,10730,10730,10730,10730,0
|
|
20230908,130400,202780810,10730,10730,10730,10730,0
|
|
20230908,130300,202780810,10730,10730,10730,10730,0
|
|
20230908,130200,202780810,10730,10730,10730,10730,0
|
|
20230908,130100,202780810,10730,10730,10730,10730,0
|
|
20230908,130000,202780810,10730,10730,10730,10730,10
|
|
20230908,125900,202673510,10730,10730,10730,10730,0
|
|
20230908,125800,202673510,10730,10730,10730,10730,0
|
|
20230908,125700,202673510,10730,10730,10730,10730,1
|
|
20230908,125600,202662780,10730,10730,10730,10730,1
|
|
20230908,125500,202652050,10690,10690,10690,10690,0
|
|
20230908,125400,202652050,10690,10740,10740,10690,2
|
|
20230908,125300,202630620,10690,10700,10700,10690,7
|
|
20230908,125200,202555740,10720,10720,10720,10720,0
|
|
20230908,125100,202555740,10720,10720,10720,10720,0
|
|
20230908,125000,202555740,10720,10700,10720,10700,4
|
|
20230908,124900,202512920,10700,10720,10720,10700,4
|
|
20230908,124800,202470100,10690,10690,10690,10690,23
|
|
20230908,124700,202224230,10700,10700,10700,10700,0
|
|
20230908,124600,202224230,10700,10700,10700,10700,0
|
|
20230908,124500,202224230,10700,10700,10700,10700,51
|
|
20230908,124400,201678530,10700,10700,10700,10700,0
|
|
20230908,124300,201678530,10700,10700,10700,10700,72
|
|
20230908,124200,200908130,10700,10700,10700,10700,0
|
|
20230908,124100,200908130,10700,10700,10700,10700,0
|
|
20230908,124000,200908130,10700,10700,10700,10700,10
|
|
20230908,123900,200801130,10740,10740,10740,10740,0
|
|
20230908,123800,200801130,10740,10740,10740,10740,0
|
|
20230908,123700,200801130,10740,10740,10740,10740,0
|
|
20230908,123600,200801130,10740,10740,10740,10740,0
|
|
20230908,123500,200801130,10740,10710,10740,10690,177
|
|
20230908,123400,198902540,10700,10700,10700,10700,156
|
|
20230908,123300,197233340,10690,10690,10690,10690,0
|
|
20230908,123200,197233340,10690,10690,10690,10690,100
|
|
20230908,123100,196164340,10700,10700,10700,10700,1013
|
|
20230908,123000,185325240,10710,10710,10710,10710,0
|
|
20230908,122900,185325240,10710,10710,10710,10710,0
|
|
20230908,122800,185325240,10710,10710,10710,10710,27
|
|
20230908,122700,185036070,10710,10710,10710,10710,45
|
|
20230908,122600,184554120,10730,10730,10730,10730,1
|
|
20230908,122500,184543390,10730,10730,10730,10730,0
|
|
20230908,122400,184543390,10730,10730,10730,10730,0
|
|
20230908,122300,184543390,10730,10710,10730,10710,308
|
|
20230908,122200,181240710,10740,10740,10740,10740,1
|
|
20230908,122100,181229970,10720,10720,10720,10720,51
|
|
20230908,122000,180683250,10720,10720,10720,10720,50
|
|
20230908,121900,180147250,10750,10750,10750,10750,0
|
|
20230908,121800,180147250,10750,10750,10750,10750,0
|
|
20230908,121700,180147250,10750,10750,10750,10750,0
|
|
20230908,121600,180147250,10750,10750,10750,10750,0
|
|
20230908,121500,180147250,10750,10750,10750,10750,0
|
|
20230908,121400,180147250,10750,10750,10750,10750,0
|
|
20230908,121300,180147250,10750,10750,10750,10750,0
|
|
20230908,121200,180147250,10750,10750,10750,10750,10
|
|
20230908,121100,180039750,10750,10750,10750,10750,0
|
|
20230908,121000,180039750,10750,10750,10750,10750,0
|
|
20230908,120900,180039750,10750,10750,10750,10750,0
|
|
20230908,120800,180039750,10750,10750,10750,10750,0
|
|
20230908,120700,180039750,10750,10750,10750,10750,0
|
|
20230908,120600,180039750,10750,10750,10750,10750,0
|
|
20230908,120500,180039750,10750,10750,10750,10750,0
|
|
20230908,120400,180039750,10750,10750,10750,10750,0
|
|
20230908,120300,180039750,10750,10750,10750,10750,0
|
|
20230908,120200,180039750,10750,10750,10750,10750,0
|
|
20230908,120100,180039750,10750,10750,10750,10750,0
|
|
20230908,120000,180039750,10750,10750,10750,10750,0
|
|
20230908,115900,180039750,10750,10750,10750,10750,0
|
|
20230908,115800,180039750,10750,10750,10750,10750,0
|
|
20230908,115700,180039750,10750,10750,10750,10750,0
|
|
20230908,115600,180039750,10750,10710,10750,10710,2
|
|
20230908,115500,180018290,10710,10710,10710,10710,185
|
|
20230908,115400,178036940,10720,10720,10720,10720,0
|
|
20230908,115300,178036940,10720,10720,10720,10720,1
|
|
20230908,115200,178026220,10720,10720,10720,10720,0
|
|
20230908,115100,178026220,10720,10720,10720,10720,118
|
|
20230908,115000,176761260,10750,10750,10750,10750,0
|
|
20230908,114900,176761260,10750,10750,10750,10750,1
|
|
20230908,114800,176750510,10710,10710,10710,10710,46
|
|
20230908,114700,176257850,10700,10700,10700,10700,0
|
|
20230908,114600,176257850,10700,10700,10700,10700,0
|
|
20230908,114500,176257850,10700,10700,10700,10700,0
|
|
20230908,114400,176257850,10700,10700,10700,10700,0
|
|
20230908,114300,176257850,10700,10700,10700,10700,0
|
|
20230908,114200,176257850,10700,10700,10700,10700,0
|
|
20230908,114100,176257850,10700,10700,10700,10700,0
|
|
20230908,114000,176257850,10700,10710,10710,10700,50
|
|
20230908,113900,175722840,10750,10750,10750,10750,0
|
|
20230908,113800,175722840,10750,10750,10750,10750,199
|
|
20230908,113700,173583590,10750,10750,10750,10750,0
|
|
20230908,113600,173583590,10750,10750,10750,10750,0
|
|
20230908,113500,173583590,10750,10750,10750,10750,0
|
|
20230908,113400,173583590,10750,10750,10750,10750,0
|
|
20230908,113300,173583590,10750,10750,10750,10750,0
|
|
20230908,113200,173583590,10750,10750,10750,10750,0
|
|
20230908,113100,173583590,10750,10750,10750,10750,0
|
|
20230908,113000,173583590,10750,10750,10750,10750,0
|
|
20230908,112900,173583590,10750,10740,10760,10700,61
|
|
20230908,112800,172930240,10750,10750,10750,10750,0
|
|
20230908,112700,172930240,10750,10750,10750,10750,106
|
|
20230908,112600,171790740,10740,10740,10740,10740,0
|
|
20230908,112500,171790740,10740,10740,10740,10740,0
|
|
20230908,112400,171790740,10740,10740,10740,10740,1
|
|
20230908,112300,171780000,10750,10750,10750,10750,3
|
|
20230908,112200,171747750,10750,10750,10750,10750,0
|
|
20230908,112100,171747750,10750,10750,10750,10750,1
|
|
20230908,112000,171737000,10750,10730,10750,10730,200
|
|
20230908,111900,169590820,10730,10730,10730,10730,0
|
|
20230908,111800,169590820,10730,10730,10730,10730,0
|
|
20230908,111700,169590820,10730,10730,10730,10730,0
|
|
20230908,111600,169590820,10730,10730,10730,10730,0
|
|
20230908,111500,169590820,10730,10730,10730,10730,0
|
|
20230908,111400,169590820,10730,10710,10730,10710,61
|
|
20230908,111300,168937490,10730,10730,10730,10730,0
|
|
20230908,111200,168937490,10730,10730,10730,10730,0
|
|
20230908,111100,168937490,10730,10700,10730,10700,914
|
|
20230908,111000,159143980,10730,10730,10730,10730,0
|
|
20230908,110900,159143980,10730,10730,10730,10730,0
|
|
20230908,110800,159143980,10730,10730,10730,10730,0
|
|
20230908,110700,159143980,10730,10730,10730,10730,1
|
|
20230908,110600,159133250,10700,10700,10700,10700,45
|
|
20230908,110500,158651750,10730,10730,10730,10730,0
|
|
20230908,110400,158651750,10730,10730,10730,10730,0
|
|
20230908,110300,158651750,10730,10730,10730,10730,0
|
|
20230908,110200,158651750,10730,10730,10730,10730,0
|
|
20230908,110100,158651750,10730,10730,10730,10730,0
|
|
20230908,110000,158651750,10730,10730,10730,10730,223
|
|
20230908,105900,156258960,10730,10730,10730,10730,0
|
|
20230908,105800,156258960,10730,10730,10730,10730,0
|
|
20230908,105700,156258960,10730,10730,10730,10730,0
|
|
20230908,105600,156258960,10730,10730,10730,10730,0
|
|
20230908,105500,156258960,10730,10730,10730,10730,0
|
|
20230908,105400,156258960,10730,10730,10730,10730,0
|
|
20230908,105300,156258960,10730,10730,10730,10730,1
|
|
20230908,105200,156248230,10700,10690,10700,10690,217
|
|
20230908,105100,153927250,10700,10700,10700,10690,604
|
|
20230908,105000,147465480,10690,10730,10730,10690,558
|
|
20230908,104900,141495770,10700,10710,10730,10700,638
|
|
20230908,104800,134669100,10710,10710,10710,10710,0
|
|
20230908,104700,134669100,10710,10710,10710,10710,0
|
|
20230908,104600,134669100,10710,10720,10720,10710,211
|
|
20230908,104500,132407280,10720,10730,10730,10720,11
|
|
20230908,104400,132289350,10720,10720,10720,10720,1
|
|
20230908,104300,132278630,10700,10710,10730,10700,277
|
|
20230908,104200,129313310,10730,10730,10730,10730,0
|
|
20230908,104100,129313310,10730,10730,10730,10730,93
|
|
20230908,104000,128315420,10730,10730,10730,10730,0
|
|
20230908,103900,128315420,10730,10730,10730,10730,0
|
|
20230908,103800,128315420,10730,10730,10730,10730,1
|
|
20230908,103700,128304690,10750,10750,10750,10750,0
|
|
20230908,103600,128304690,10750,10750,10750,10750,0
|
|
20230908,103500,128304690,10750,10750,10750,10750,2
|
|
20230908,103400,128283190,10750,10750,10750,10750,0
|
|
20230908,103300,128283190,10750,10750,10750,10750,0
|
|
20230908,103200,128283190,10750,10750,10750,10750,0
|
|
20230908,103100,128283190,10750,10750,10750,10750,0
|
|
20230908,103000,128283190,10750,10750,10750,10750,0
|
|
20230908,102900,128283190,10750,10750,10750,10750,2
|
|
20230908,102800,128261690,10750,10750,10750,10750,1
|
|
20230908,102700,128250940,10710,10710,10710,10710,0
|
|
20230908,102600,128250940,10710,10710,10710,10710,2
|
|
20230908,102500,128229520,10760,10700,10760,10700,192
|
|
20230908,102400,126172540,10700,10700,10700,10700,0
|
|
20230908,102300,126172540,10700,10700,10700,10700,0
|
|
20230908,102200,126172540,10700,10700,10700,10700,0
|
|
20230908,102100,126172540,10700,10700,10700,10700,0
|
|
20230908,102000,126172540,10700,10700,10700,10700,0
|
|
20230908,101900,126172540,10700,10700,10710,10700,281
|
|
20230908,101800,123165190,10700,10700,10700,10700,0
|
|
20230908,101700,123165190,10700,10700,10700,10700,200
|
|
20230908,101600,121025190,10730,10730,10730,10730,1
|
|
20230908,101500,121014460,10700,10700,10700,10700,10
|
|
20230908,101400,120907460,10710,10710,10710,10710,10
|
|
20230908,101300,120800360,10710,10750,10750,10710,11
|
|
20230908,101200,120682150,10750,10750,10750,10750,0
|
|
20230908,101100,120682150,10750,10750,10750,10750,5
|
|
20230908,101000,120628400,10700,10710,10710,10700,3060
|
|
20230908,100900,87878170,10710,10750,10750,10710,12
|
|
20230908,100800,87749210,10720,10720,10720,10720,3
|
|
20230908,100700,87717050,10710,10710,10710,10710,434
|
|
20230908,100600,83068910,10710,10730,10730,10710,2022
|
|
20230908,100500,61388900,10730,10760,10760,10730,443
|
|
20230908,100400,56635480,10730,10730,10730,10730,0
|
|
20230908,100300,56635480,10730,10730,10730,10730,0
|
|
20230908,100200,56635480,10730,10730,10730,10730,0
|
|
20230908,100100,56635480,10730,10740,10740,10730,405
|
|
20230908,100000,52289780,10740,10740,10740,10740,0
|
|
20230908,095900,52289780,10740,10760,10760,10740,36
|
|
20230908,095800,51903020,10760,10760,10760,10760,1
|
|
20230908,095700,51892260,10760,10760,10760,10760,0
|
|
20230908,095600,51892260,10760,10760,10760,10760,0
|
|
20230908,095500,51892260,10760,10760,10760,10760,10
|
|
20230908,095400,51784660,10760,10760,10760,10760,0
|
|
20230908,095300,51784660,10760,10760,10760,10760,0
|
|
20230908,095200,51784660,10760,10760,10760,10760,1
|
|
20230908,095100,51773900,10760,10760,10760,10760,6
|
|
20230908,095000,51709340,10730,10740,10740,10730,53
|
|
20230908,094900,51140150,10730,10740,10740,10730,150
|
|
20230908,094800,49530150,10740,10750,10750,10740,280
|
|
20230908,094700,46522580,10750,10760,10760,10750,254
|
|
20230908,094600,43791940,10750,10750,10750,10750,0
|
|
20230908,094500,43791940,10750,10750,10760,10750,33
|
|
20230908,094400,43437110,10750,10770,10770,10750,64
|
|
20230908,094300,42748890,10740,10740,10740,10740,0
|
|
20230908,094200,42748890,10740,10760,10760,10740,285
|
|
20230908,094100,39684330,10770,10770,10770,10760,128
|
|
20230908,094000,38306520,10770,10800,10800,10770,89
|
|
20230908,093900,37347690,10800,10770,10800,10770,15
|
|
20230908,093800,37185840,10770,10800,10800,10770,37
|
|
20230908,093700,36787320,10800,10800,10800,10800,1
|
|
20230908,093600,36776520,10770,10770,10770,10770,0
|
|
20230908,093500,36776520,10770,10790,10790,10770,429
|
|
20230908,093400,32151590,10840,10840,10840,10840,0
|
|
20230908,093300,32151590,10840,10840,10840,10840,2
|
|
20230908,093200,32129910,10840,10840,10840,10840,1
|
|
20230908,093100,32119070,10840,10830,10840,10830,100
|
|
20230908,093000,31036060,10830,10830,10830,10830,1
|
|
20230908,092900,31025230,10830,10830,10830,10830,276
|
|
20230908,092800,28036150,10830,10830,10830,10830,0
|
|
20230908,092700,28036150,10830,10790,10830,10780,126
|
|
20230908,092600,26676670,10830,10830,10830,10830,0
|
|
20230908,092500,26676670,10830,10800,10830,10790,595
|
|
20230908,092400,20253500,10830,10830,10830,10830,0
|
|
20230908,092300,20253500,10830,10830,10830,10830,0
|
|
20230908,092200,20253500,10830,10830,10830,10830,7
|
|
20230908,092100,20177690,10800,10810,10810,10800,127
|
|
20230908,092000,18805080,10830,10830,10830,10830,0
|
|
20230908,091900,18805080,10830,10830,10830,10830,10
|
|
20230908,091800,18696780,10820,10820,10820,10820,1
|
|
20230908,091700,18685960,10830,10830,10830,10830,1
|
|
20230908,091600,18675130,10840,10840,10840,10840,5
|
|
20230908,091500,18620930,10800,10800,10800,10800,90
|
|
20230908,091400,17648930,10800,10800,10800,10800,0
|
|
20230908,091300,17648930,10800,10840,10840,10800,56
|
|
20230908,091200,17043730,10840,10840,10840,10840,0
|
|
20230908,091100,17043730,10840,10800,10840,10800,20
|
|
20230908,091000,16827170,10770,10770,10770,10770,72
|
|
20230908,090900,16051730,10800,10800,10800,10800,0
|
|
20230908,090800,16051730,10800,10800,10800,10800,28
|
|
20230908,090700,15749330,10800,10800,10800,10800,0
|
|
20230908,090600,15749330,10800,10800,10800,10800,69
|
|
20230908,090500,15004130,10800,10760,10800,10760,96
|
|
20230908,090400,13970690,10790,10790,10790,10790,8
|
|
20230908,090300,13884370,10760,10770,10770,10760,939
|
|
20230908,090200,3780670,10780,10800,10900,10780,34
|
|
20230908,090100,3412800,10800,10800,10800,10800,0
|
|
20230908,090000,3412800,10800,10800,10800,10800,316
|