600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185700,28715580,14480,14480,14480,14480,37
|
|
20230810,185600,28715580,14480,14480,14480,14480,0
|
|
20230810,185500,28715580,14480,14480,14480,14480,0
|
|
20230810,185400,28715580,14480,14480,14480,14480,0
|
|
20230810,185300,28715580,14480,14480,14480,14480,0
|
|
20230810,185200,28715580,14480,14480,14480,14480,0
|
|
20230810,185100,28715580,14480,14480,14480,14480,0
|
|
20230810,185000,28715580,14480,14480,14480,14480,0
|
|
20230810,184900,28715580,14480,14480,14480,14480,0
|
|
20230810,184800,28715580,14480,14480,14480,14480,0
|
|
20230810,184700,28715580,14480,14480,14480,14480,0
|
|
20230810,184600,28715580,14480,14480,14480,14480,0
|
|
20230810,184500,28715580,14480,14480,14480,14480,0
|
|
20230810,184400,28715580,14480,14480,14480,14480,0
|
|
20230810,184300,28715580,14480,14480,14480,14480,0
|
|
20230810,184200,28715580,14480,14480,14480,14480,0
|
|
20230810,184100,28715580,14480,14480,14480,14480,0
|
|
20230810,184000,28715580,14480,14480,14480,14480,0
|
|
20230810,183900,28715580,14480,14480,14480,14480,0
|
|
20230810,183800,28715580,14480,14480,14480,14480,0
|
|
20230810,183700,28715580,14480,14480,14480,14480,0
|
|
20230810,183600,28715580,14480,14480,14480,14480,0
|
|
20230810,183500,28715580,14480,14480,14480,14480,0
|
|
20230810,183400,28715580,14480,14480,14480,14480,0
|
|
20230810,183300,28715580,14480,14480,14480,14480,0
|
|
20230810,183200,28715580,14480,14480,14480,14480,0
|
|
20230810,183100,28715580,14480,14480,14480,14480,0
|
|
20230810,183000,28715580,14480,14480,14480,14480,0
|
|
20230810,182900,28715580,14480,14480,14480,14480,0
|
|
20230810,182800,28715580,14480,14480,14480,14480,0
|
|
20230810,182700,28715580,14480,14480,14480,14480,37
|
|
20230810,182600,28715580,14480,14480,14480,14480,0
|
|
20230810,182500,28715580,14480,14480,14480,14480,0
|
|
20230810,182400,28715580,14480,14480,14480,14480,0
|
|
20230810,182300,28715580,14480,14480,14480,14480,0
|
|
20230810,182200,28715580,14480,14480,14480,14480,0
|
|
20230810,182100,28715580,14480,14480,14480,14480,0
|
|
20230810,182000,28715580,14480,14480,14480,14480,0
|
|
20230810,181900,28715580,14480,14480,14480,14480,0
|
|
20230810,181800,28715580,14480,14480,14480,14480,0
|
|
20230810,181700,28715580,14480,14480,14480,14480,0
|
|
20230810,181600,28715580,14480,14480,14480,14480,0
|
|
20230810,181500,28715580,14480,14480,14480,14480,0
|
|
20230810,181400,28715580,14480,14480,14480,14480,0
|
|
20230810,181300,28715580,14480,14480,14480,14480,0
|
|
20230810,181200,28715580,14480,14480,14480,14480,0
|
|
20230810,181100,28715580,14480,14480,14480,14480,0
|
|
20230810,181000,28715580,14480,14480,14480,14480,0
|
|
20230810,180900,28715580,14480,14480,14480,14480,0
|
|
20230810,180800,28715580,14480,14480,14480,14480,0
|
|
20230810,180700,28715580,14480,14480,14480,14480,0
|
|
20230810,180600,28715580,14480,14480,14480,14480,0
|
|
20230810,180500,28715580,14480,14480,14480,14480,0
|
|
20230810,180400,28715580,14480,14480,14480,14480,0
|
|
20230810,180300,28715580,14480,14480,14480,14480,0
|
|
20230810,180200,28715580,14480,14480,14480,14480,0
|
|
20230810,180100,28715580,14480,14480,14480,14480,0
|
|
20230810,180000,28715580,14480,14480,14480,14480,0
|
|
20230810,175900,28715580,14480,14480,14480,14480,0
|
|
20230810,175800,28715580,14480,14480,14480,14480,0
|
|
20230810,175700,28715580,14480,14480,14480,14480,37
|
|
20230810,175600,28715580,14480,14480,14480,14480,0
|
|
20230810,175500,28715580,14480,14480,14480,14480,0
|
|
20230810,175400,28715580,14480,14480,14480,14480,0
|
|
20230810,175300,28715580,14480,14480,14480,14480,0
|
|
20230810,175200,28715580,14480,14480,14480,14480,0
|
|
20230810,175100,28715580,14480,14480,14480,14480,0
|
|
20230810,175000,28715580,14480,14480,14480,14480,0
|
|
20230810,174900,28715580,14480,14480,14480,14480,0
|
|
20230810,174800,28715580,14480,14480,14480,14480,0
|
|
20230810,174700,28715580,14480,14480,14480,14480,0
|
|
20230810,174600,28715580,14480,14480,14480,14480,0
|
|
20230810,174500,28715580,14480,14480,14480,14480,0
|
|
20230810,174400,28715580,14480,14480,14480,14480,0
|
|
20230810,174300,28715580,14480,14480,14480,14480,0
|
|
20230810,174200,28715580,14480,14480,14480,14480,0
|
|
20230810,174100,28715580,14480,14480,14480,14480,0
|
|
20230810,174000,28715580,14480,14480,14480,14480,0
|
|
20230810,173900,28715580,14480,14480,14480,14480,0
|
|
20230810,173800,28715580,14480,14480,14480,14480,0
|
|
20230810,173700,28715580,14480,14480,14480,14480,0
|
|
20230810,173600,28715580,14480,14480,14480,14480,0
|
|
20230810,173500,28715580,14480,14480,14480,14480,0
|
|
20230810,173400,28715580,14480,14480,14480,14480,0
|
|
20230810,173300,28715580,14480,14480,14480,14480,0
|
|
20230810,173200,28715580,14480,14480,14480,14480,0
|
|
20230810,173100,28715580,14480,14480,14480,14480,0
|
|
20230810,173000,28715580,14480,14480,14480,14480,0
|
|
20230810,172900,28715580,14480,14480,14480,14480,0
|
|
20230810,172800,28715580,14480,14480,14480,14480,0
|
|
20230810,172700,28715580,14480,14480,14480,14480,37
|
|
20230810,172600,28715580,14480,14480,14480,14480,0
|
|
20230810,172500,28715580,14480,14480,14480,14480,0
|
|
20230810,172400,28715580,14480,14480,14480,14480,0
|
|
20230810,172300,28715580,14480,14480,14480,14480,0
|
|
20230810,172200,28715580,14480,14480,14480,14480,0
|
|
20230810,172100,28715580,14480,14480,14480,14480,0
|
|
20230810,172000,28715580,14480,14480,14480,14480,0
|
|
20230810,171900,28715580,14480,14480,14480,14480,0
|
|
20230810,171800,28715580,14480,14480,14480,14480,0
|
|
20230810,171700,28715580,14480,14480,14480,14480,0
|
|
20230810,171600,28715580,14480,14480,14480,14480,0
|
|
20230810,171500,28715580,14480,14480,14480,14480,0
|
|
20230810,171400,28715580,14480,14480,14480,14480,0
|
|
20230810,171300,28715580,14480,14480,14480,14480,0
|
|
20230810,171200,28715580,14480,14480,14480,14480,0
|
|
20230810,171100,28715580,14480,14480,14480,14480,0
|
|
20230810,171000,28715580,14480,14480,14480,14480,0
|
|
20230810,170900,28715580,14480,14480,14480,14480,0
|
|
20230810,170800,28715580,14480,14480,14480,14480,0
|
|
20230810,170700,28715580,14480,14480,14480,14480,0
|
|
20230810,170600,28715580,14480,14480,14480,14480,0
|
|
20230810,170500,28715580,14480,14480,14480,14480,0
|
|
20230810,170400,28715580,14480,14480,14480,14480,0
|
|
20230810,170300,28715580,14480,14480,14480,14480,0
|
|
20230810,170200,28715580,14480,14480,14480,14480,0
|
|
20230810,170100,28715580,14480,14480,14480,14480,0
|
|
20230810,170000,28715580,14480,14480,14480,14480,0
|
|
20230810,165900,28715580,14480,14480,14480,14480,0
|
|
20230810,165800,28715580,14480,14480,14480,14480,0
|
|
20230810,165700,28715580,14480,14480,14480,14480,37
|
|
20230810,165600,28715580,14480,14480,14480,14480,0
|
|
20230810,165500,28715580,14480,14480,14480,14480,0
|
|
20230810,165400,28715580,14480,14480,14480,14480,0
|
|
20230810,165300,28715580,14480,14480,14480,14480,0
|
|
20230810,165200,28715580,14480,14480,14480,14480,0
|
|
20230810,165100,28715580,14480,14480,14480,14480,0
|
|
20230810,165000,28715580,14480,14480,14480,14480,0
|
|
20230810,164900,28715580,14480,14480,14480,14480,0
|
|
20230810,164800,28715580,14480,14480,14480,14480,0
|
|
20230810,164700,28715580,14480,14480,14480,14480,0
|
|
20230810,164600,28715580,14480,14480,14480,14480,0
|
|
20230810,164500,28715580,14480,14480,14480,14480,0
|
|
20230810,164400,28715580,14480,14480,14480,14480,0
|
|
20230810,164300,28715580,14480,14480,14480,14480,0
|
|
20230810,164200,28715580,14480,14480,14480,14480,0
|
|
20230810,164100,28715580,14480,14480,14480,14480,0
|
|
20230810,164000,28715580,14480,14480,14480,14480,0
|
|
20230810,163900,28715580,14480,14480,14480,14480,0
|
|
20230810,163800,28715580,14480,14480,14480,14480,0
|
|
20230810,163700,28715580,14480,14480,14480,14480,0
|
|
20230810,163600,28715580,14480,14480,14480,14480,0
|
|
20230810,163500,28715580,14480,14480,14480,14480,0
|
|
20230810,163400,28715580,14480,14480,14480,14480,0
|
|
20230810,163300,28715580,14480,14480,14480,14480,0
|
|
20230810,163200,28715580,14480,14480,14480,14480,0
|
|
20230810,163100,28715580,14480,14480,14480,14480,0
|
|
20230810,163000,28715580,14480,14480,14480,14480,0
|
|
20230810,162900,28715580,14480,14480,14480,14480,0
|
|
20230810,162800,28715580,14480,14480,14480,14480,0
|
|
20230810,162700,28715580,14480,14480,14480,14480,37
|
|
20230810,162600,28715580,14480,14480,14480,14480,0
|
|
20230810,162500,28715580,14480,14480,14480,14480,0
|
|
20230810,162400,28715580,14480,14480,14480,14480,0
|
|
20230810,162300,28715580,14480,14480,14480,14480,0
|
|
20230810,162200,28715580,14480,14480,14480,14480,0
|
|
20230810,162100,28715580,14480,14480,14480,14480,0
|
|
20230810,162000,28715580,14480,14480,14480,14480,0
|
|
20230810,161900,28715580,14480,14480,14480,14480,0
|
|
20230810,161800,28715580,14480,14480,14480,14480,0
|
|
20230810,161700,28715580,14480,14480,14480,14480,0
|
|
20230810,161600,28715580,14480,14480,14480,14480,0
|
|
20230810,161500,28715580,14480,14480,14480,14480,0
|
|
20230810,161400,28715580,14480,14480,14480,14480,0
|
|
20230810,161300,28715580,14480,14480,14480,14480,0
|
|
20230810,161200,28715580,14480,14480,14480,14480,0
|
|
20230810,161100,28715580,14480,14480,14480,14480,0
|
|
20230810,161000,28715580,14480,14480,14480,14480,0
|
|
20230810,160900,28715580,14480,14480,14480,14480,0
|
|
20230810,160800,28715580,14480,14480,14480,14480,0
|
|
20230810,160700,28715580,14480,14480,14480,14480,0
|
|
20230810,160600,28715580,14480,14480,14480,14480,0
|
|
20230810,160500,28715580,14480,14480,14480,14480,0
|
|
20230810,160400,28715580,14480,14480,14480,14480,0
|
|
20230810,160300,28715580,14480,14480,14480,14480,0
|
|
20230810,160200,28715580,14480,14480,14480,14480,0
|
|
20230810,160100,28715580,14480,14480,14480,14480,0
|
|
20230810,160000,28715580,14480,14480,14480,14480,0
|
|
20230810,155900,28715580,14480,14480,14480,14480,0
|
|
20230810,155800,28715580,14480,14480,14480,14480,0
|
|
20230810,155700,28715580,14480,14480,14480,14480,37
|
|
20230810,155600,28715580,14480,14480,14480,14480,0
|
|
20230810,155500,28715580,14480,14480,14480,14480,0
|
|
20230810,155400,28715580,14480,14480,14480,14480,0
|
|
20230810,155300,28715580,14480,14480,14480,14480,0
|
|
20230810,155200,28715580,14480,14480,14480,14480,0
|
|
20230810,155100,28715580,14480,14480,14480,14480,0
|
|
20230810,155000,28715580,14480,14480,14480,14480,0
|
|
20230810,154900,28715580,14480,14480,14480,14480,0
|
|
20230810,154800,28715580,14480,14480,14480,14480,0
|
|
20230810,154700,28715580,14480,14480,14480,14480,0
|
|
20230810,154600,28715580,14480,14480,14480,14480,0
|
|
20230810,154500,28715580,14480,14480,14480,14480,0
|
|
20230810,154400,28715580,14480,14480,14480,14480,0
|
|
20230810,154300,28715580,14480,14480,14480,14480,0
|
|
20230810,154200,28715580,14480,14480,14480,14480,0
|
|
20230810,154100,28715580,14480,14480,14480,14480,0
|
|
20230810,154000,28715580,14480,14480,14480,14480,0
|
|
20230810,153900,28715580,14480,14480,14480,14480,0
|
|
20230810,153800,28715580,14480,14480,14480,14480,0
|
|
20230810,153700,28715580,14480,14480,14480,14480,0
|
|
20230810,153600,28715580,14480,14480,14480,14480,0
|
|
20230810,153500,28715580,14480,14480,14480,14480,0
|
|
20230810,153400,28715580,14480,14480,14480,14480,0
|
|
20230810,153300,28715580,14480,14480,14480,14480,0
|
|
20230810,153200,28715580,14480,14480,14480,14480,0
|
|
20230810,153100,28715580,14480,14480,14480,14480,0
|
|
20230810,153000,28715580,14480,14480,14480,14480,37
|
|
20230810,152900,28179820,14480,14480,14480,14480,0
|
|
20230810,152800,28179820,14480,14480,14480,14480,0
|
|
20230810,152700,28179820,14480,14480,14480,14480,0
|
|
20230810,152600,28179820,14480,14480,14480,14480,0
|
|
20230810,152500,28179820,14480,14480,14480,14480,0
|
|
20230810,152400,28179820,14480,14480,14480,14480,0
|
|
20230810,152300,28179820,14480,14480,14480,14480,0
|
|
20230810,152200,28179820,14480,14480,14480,14480,0
|
|
20230810,152100,28179820,14480,14480,14480,14480,0
|
|
20230810,152000,28179820,14480,14480,14480,14480,0
|
|
20230810,151900,28179820,14480,14480,14480,14480,85
|
|
20230810,151800,26949020,14480,14480,14480,14480,0
|
|
20230810,151700,26949020,14480,14480,14480,14480,1
|
|
20230810,151600,26934540,14470,14470,14470,14470,0
|
|
20230810,151500,26934540,14470,14470,14470,14470,0
|
|
20230810,151400,26934540,14470,14470,14470,14470,0
|
|
20230810,151300,26934540,14470,14470,14470,14470,0
|
|
20230810,151200,26934540,14470,14470,14470,14470,0
|
|
20230810,151100,26934540,14470,14470,14470,14470,1
|
|
20230810,151000,26920070,14470,14470,14470,14470,0
|
|
20230810,150900,26920070,14470,14460,14470,14450,49
|
|
20230810,150800,26211090,14470,14470,14470,14470,0
|
|
20230810,150700,26211090,14470,14470,14470,14470,0
|
|
20230810,150600,26211090,14470,14480,14480,14470,50
|
|
20230810,150500,25487100,14480,14480,14480,14480,1
|
|
20230810,150400,25472620,14480,14480,14480,14480,0
|
|
20230810,150300,25472620,14480,14480,14480,14480,0
|
|
20230810,150200,25472620,14480,14480,14480,14480,0
|
|
20230810,150100,25472620,14480,14480,14480,14480,0
|
|
20230810,150000,25472620,14480,14480,14480,14480,0
|
|
20230810,145900,25472620,14480,14480,14480,14480,0
|
|
20230810,145800,25472620,14480,14480,14480,14480,0
|
|
20230810,145700,25472620,14480,14480,14480,14480,0
|
|
20230810,145600,25472620,14480,14480,14480,14480,0
|
|
20230810,145500,25472620,14480,14480,14480,14480,0
|
|
20230810,145400,25472620,14480,14480,14480,14480,0
|
|
20230810,145300,25472620,14480,14480,14480,14480,0
|
|
20230810,145200,25472620,14480,14480,14480,14480,0
|
|
20230810,145100,25472620,14480,14480,14480,14480,0
|
|
20230810,145000,25472620,14480,14480,14480,14480,0
|
|
20230810,144900,25472620,14480,14480,14480,14480,0
|
|
20230810,144800,25472620,14480,14480,14480,14480,0
|
|
20230810,144700,25472620,14480,14480,14480,14480,0
|
|
20230810,144600,25472620,14480,14480,14480,14480,0
|
|
20230810,144500,25472620,14480,14480,14480,14480,1
|
|
20230810,144400,25458140,14480,14480,14480,14480,0
|
|
20230810,144300,25458140,14480,14480,14480,14480,0
|
|
20230810,144200,25458140,14480,14480,14480,14480,4
|
|
20230810,144100,25400220,14490,14490,14490,14490,0
|
|
20230810,144000,25400220,14490,14490,14490,14490,0
|
|
20230810,143900,25400220,14490,14490,14490,14490,0
|
|
20230810,143800,25400220,14490,14490,14490,14490,0
|
|
20230810,143700,25400220,14490,14490,14490,14490,0
|
|
20230810,143600,25400220,14490,14490,14490,14490,200
|
|
20230810,143500,22502220,14490,14490,14490,14490,0
|
|
20230810,143400,22502220,14490,14490,14490,14490,0
|
|
20230810,143300,22502220,14490,14490,14490,14490,0
|
|
20230810,143200,22502220,14490,14490,14490,14490,0
|
|
20230810,143100,22502220,14490,14490,14490,14490,0
|
|
20230810,143000,22502220,14490,14490,14490,14490,0
|
|
20230810,142900,22502220,14490,14490,14490,14490,0
|
|
20230810,142800,22502220,14490,14490,14490,14490,0
|
|
20230810,142700,22502220,14490,14490,14490,14490,0
|
|
20230810,142600,22502220,14490,14490,14490,14490,0
|
|
20230810,142500,22502220,14490,14490,14490,14490,0
|
|
20230810,142400,22502220,14490,14490,14490,14490,0
|
|
20230810,142300,22502220,14490,14490,14490,14490,0
|
|
20230810,142200,22502220,14490,14490,14490,14490,0
|
|
20230810,142100,22502220,14490,14490,14490,14490,1
|
|
20230810,142000,22487730,14490,14490,14490,14490,0
|
|
20230810,141900,22487730,14490,14490,14490,14490,0
|
|
20230810,141800,22487730,14490,14490,14490,14490,0
|
|
20230810,141700,22487730,14490,14490,14490,14490,0
|
|
20230810,141600,22487730,14490,14490,14490,14490,97
|
|
20230810,141500,21082200,14490,14490,14490,14490,0
|
|
20230810,141400,21082200,14490,14490,14490,14490,0
|
|
20230810,141300,21082200,14490,14490,14490,14490,0
|
|
20230810,141200,21082200,14490,14490,14490,14490,0
|
|
20230810,141100,21082200,14490,14490,14490,14490,0
|
|
20230810,141000,21082200,14490,14490,14490,14490,0
|
|
20230810,140900,21082200,14490,14490,14490,14490,0
|
|
20230810,140800,21082200,14490,14490,14490,14490,0
|
|
20230810,140700,21082200,14490,14490,14490,14490,0
|
|
20230810,140600,21082200,14490,14490,14490,14490,0
|
|
20230810,140500,21082200,14490,14490,14490,14490,0
|
|
20230810,140400,21082200,14490,14490,14490,14490,0
|
|
20230810,140300,21082200,14490,14490,14490,14490,0
|
|
20230810,140200,21082200,14490,14490,14490,14490,0
|
|
20230810,140100,21082200,14490,14490,14490,14490,3
|
|
20230810,140000,21038730,14490,14490,14490,14490,0
|
|
20230810,135900,21038730,14490,14490,14490,14490,4
|
|
20230810,135800,20980770,14500,14500,14500,14500,0
|
|
20230810,135700,20980770,14500,14500,14500,14500,5
|
|
20230810,135600,20908270,14490,14490,14490,14490,0
|
|
20230810,135500,20908270,14490,14490,14490,14490,0
|
|
20230810,135400,20908270,14490,14490,14490,14490,0
|
|
20230810,135300,20908270,14490,14490,14490,14490,0
|
|
20230810,135200,20908270,14490,14490,14490,14490,0
|
|
20230810,135100,20908270,14490,14490,14490,14490,0
|
|
20230810,135000,20908270,14490,14490,14490,14490,0
|
|
20230810,134900,20908270,14490,14490,14490,14490,0
|
|
20230810,134800,20908270,14490,14490,14490,14490,0
|
|
20230810,134700,20908270,14490,14490,14490,14490,0
|
|
20230810,134600,20908270,14490,14490,14490,14490,0
|
|
20230810,134500,20908270,14490,14490,14490,14490,0
|
|
20230810,134400,20908270,14490,14490,14490,14490,3
|
|
20230810,134300,20864800,14500,14500,14500,14500,0
|
|
20230810,134200,20864800,14500,14500,14500,14500,0
|
|
20230810,134100,20864800,14500,14500,14500,14500,100
|
|
20230810,134000,19414800,14520,14520,14520,14520,0
|
|
20230810,133900,19414800,14520,14520,14520,14520,1
|
|
20230810,133800,19400280,14440,14440,14440,14440,1
|
|
20230810,133700,19385840,14420,14420,14420,14420,0
|
|
20230810,133600,19385840,14420,14420,14420,14420,0
|
|
20230810,133500,19385840,14420,14420,14420,14420,0
|
|
20230810,133400,19385840,14420,14420,14420,14420,0
|
|
20230810,133300,19385840,14420,14420,14420,14420,0
|
|
20230810,133200,19385840,14420,14420,14420,14420,0
|
|
20230810,133100,19385840,14420,14420,14420,14420,0
|
|
20230810,133000,19385840,14420,14420,14420,14420,0
|
|
20230810,132900,19385840,14420,14420,14420,14420,0
|
|
20230810,132800,19385840,14420,14420,14420,14420,0
|
|
20230810,132700,19385840,14420,14420,14420,14420,0
|
|
20230810,132600,19385840,14420,14430,14430,14420,48
|
|
20230810,132500,18693640,14420,14430,14430,14420,101
|
|
20230810,132400,17237180,14440,14470,14470,14440,11
|
|
20230810,132300,17078190,14480,14490,14490,14480,3
|
|
20230810,132200,17034740,14500,14500,14500,14500,0
|
|
20230810,132100,17034740,14500,14500,14500,14500,0
|
|
20230810,132000,17034740,14500,14500,14500,14500,0
|
|
20230810,131900,17034740,14500,14520,14520,14500,156
|
|
20230810,131800,14772070,14530,14530,14530,14530,27
|
|
20230810,131700,14379760,14530,14530,14530,14530,0
|
|
20230810,131600,14379760,14530,14530,14530,14530,0
|
|
20230810,131500,14379760,14530,14530,14530,14530,10
|
|
20230810,131400,14234460,14540,14540,14540,14540,11
|
|
20230810,131300,14074520,14540,14540,14540,14540,0
|
|
20230810,131200,14074520,14540,14540,14540,14540,0
|
|
20230810,131100,14074520,14540,14540,14540,14540,0
|
|
20230810,131000,14074520,14540,14540,14540,14540,0
|
|
20230810,130900,14074520,14540,14540,14540,14540,0
|
|
20230810,130800,14074520,14540,14540,14540,14540,0
|
|
20230810,130700,14074520,14540,14540,14540,14540,80
|
|
20230810,130600,12911320,14550,14550,14550,14550,0
|
|
20230810,130500,12911320,14550,14550,14550,14550,0
|
|
20230810,130400,12911320,14550,14550,14550,14550,11
|
|
20230810,130300,12751270,14550,14550,14550,14550,0
|
|
20230810,130200,12751270,14550,14550,14550,14550,0
|
|
20230810,130100,12751270,14550,14550,14550,14550,0
|
|
20230810,130000,12751270,14550,14550,14550,14550,0
|
|
20230810,125900,12751270,14550,14550,14550,14550,0
|
|
20230810,125800,12751270,14550,14550,14550,14550,0
|
|
20230810,125700,12751270,14550,14550,14550,14550,0
|
|
20230810,125600,12751270,14550,14550,14550,14550,1
|
|
20230810,125500,12736720,14550,14550,14550,14550,0
|
|
20230810,125400,12736720,14550,14550,14550,14550,0
|
|
20230810,125300,12736720,14550,14550,14550,14550,1
|
|
20230810,125200,12722170,14550,14550,14550,14550,0
|
|
20230810,125100,12722170,14550,14550,14550,14550,0
|
|
20230810,125000,12722170,14550,14550,14550,14550,0
|
|
20230810,124900,12722170,14550,14550,14550,14550,0
|
|
20230810,124800,12722170,14550,14550,14550,14550,0
|
|
20230810,124700,12722170,14550,14550,14550,14550,0
|
|
20230810,124600,12722170,14550,14550,14550,14550,0
|
|
20230810,124500,12722170,14550,14550,14550,14550,0
|
|
20230810,124400,12722170,14550,14550,14550,14550,0
|
|
20230810,124300,12722170,14550,14550,14550,14550,0
|
|
20230810,124200,12722170,14550,14550,14550,14550,0
|
|
20230810,124100,12722170,14550,14550,14550,14550,0
|
|
20230810,124000,12722170,14550,14550,14550,14550,0
|
|
20230810,123900,12722170,14550,14550,14550,14550,0
|
|
20230810,123800,12722170,14550,14550,14550,14550,0
|
|
20230810,123700,12722170,14550,14550,14550,14550,0
|
|
20230810,123600,12722170,14550,14550,14550,14550,0
|
|
20230810,123500,12722170,14550,14550,14550,14550,0
|
|
20230810,123400,12722170,14550,14550,14550,14550,1
|
|
20230810,123300,12707620,14550,14550,14550,14550,0
|
|
20230810,123200,12707620,14550,14550,14550,14550,0
|
|
20230810,123100,12707620,14550,14550,14550,14550,0
|
|
20230810,123000,12707620,14550,14550,14550,14550,1
|
|
20230810,122900,12693070,14550,14550,14550,14550,0
|
|
20230810,122800,12693070,14550,14550,14550,14550,0
|
|
20230810,122700,12693070,14550,14550,14550,14550,0
|
|
20230810,122600,12693070,14550,14550,14550,14550,0
|
|
20230810,122500,12693070,14550,14550,14550,14550,0
|
|
20230810,122400,12693070,14550,14550,14550,14550,0
|
|
20230810,122300,12693070,14550,14550,14550,14550,0
|
|
20230810,122200,12693070,14550,14550,14550,14550,0
|
|
20230810,122100,12693070,14550,14550,14550,14550,0
|
|
20230810,122000,12693070,14550,14550,14550,14550,0
|
|
20230810,121900,12693070,14550,14550,14550,14550,0
|
|
20230810,121800,12693070,14550,14550,14550,14550,0
|
|
20230810,121700,12693070,14550,14550,14550,14550,0
|
|
20230810,121600,12693070,14550,14550,14550,14550,0
|
|
20230810,121500,12693070,14550,14550,14550,14550,0
|
|
20230810,121400,12693070,14550,14550,14550,14550,0
|
|
20230810,121300,12693070,14550,14550,14550,14550,0
|
|
20230810,121200,12693070,14550,14550,14550,14550,0
|
|
20230810,121100,12693070,14550,14550,14550,14550,0
|
|
20230810,121000,12693070,14550,14550,14550,14550,0
|
|
20230810,120900,12693070,14550,14550,14550,14550,0
|
|
20230810,120800,12693070,14550,14550,14550,14550,0
|
|
20230810,120700,12693070,14550,14550,14550,14550,0
|
|
20230810,120600,12693070,14550,14550,14550,14550,20
|
|
20230810,120500,12402070,14550,14550,14550,14550,0
|
|
20230810,120400,12402070,14550,14550,14550,14550,0
|
|
20230810,120300,12402070,14550,14550,14550,14550,0
|
|
20230810,120200,12402070,14550,14550,14550,14550,0
|
|
20230810,120100,12402070,14550,14550,14550,14550,0
|
|
20230810,120000,12402070,14550,14550,14550,14550,0
|
|
20230810,115900,12402070,14550,14550,14550,14550,0
|
|
20230810,115800,12402070,14550,14550,14550,14550,0
|
|
20230810,115700,12402070,14550,14550,14550,14550,0
|
|
20230810,115600,12402070,14550,14550,14550,14550,0
|
|
20230810,115500,12402070,14550,14550,14550,14550,0
|
|
20230810,115400,12402070,14550,14550,14550,14550,0
|
|
20230810,115300,12402070,14550,14550,14550,14550,0
|
|
20230810,115200,12402070,14550,14550,14550,14550,0
|
|
20230810,115100,12402070,14550,14550,14550,14550,0
|
|
20230810,115000,12402070,14550,14550,14550,14550,0
|
|
20230810,114900,12402070,14550,14550,14550,14550,1
|
|
20230810,114800,12387520,14530,14530,14530,14530,0
|
|
20230810,114700,12387520,14530,14530,14530,14530,0
|
|
20230810,114600,12387520,14530,14530,14530,14530,0
|
|
20230810,114500,12387520,14530,14530,14530,14530,0
|
|
20230810,114400,12387520,14530,14530,14530,14530,0
|
|
20230810,114300,12387520,14530,14530,14530,14530,0
|
|
20230810,114200,12387520,14530,14530,14530,14530,0
|
|
20230810,114100,12387520,14530,14530,14530,14530,0
|
|
20230810,114000,12387520,14530,14530,14530,14530,0
|
|
20230810,113900,12387520,14530,14530,14530,14530,0
|
|
20230810,113800,12387520,14530,14530,14530,14530,0
|
|
20230810,113700,12387520,14530,14530,14530,14530,0
|
|
20230810,113600,12387520,14530,14530,14530,14530,0
|
|
20230810,113500,12387520,14530,14530,14530,14530,0
|
|
20230810,113400,12387520,14530,14530,14530,14530,0
|
|
20230810,113300,12387520,14530,14530,14530,14530,0
|
|
20230810,113200,12387520,14530,14530,14530,14530,0
|
|
20230810,113100,12387520,14530,14530,14530,14530,0
|
|
20230810,113000,12387520,14530,14530,14530,14530,0
|
|
20230810,112900,12387520,14530,14530,14530,14530,0
|
|
20230810,112800,12387520,14530,14530,14530,14530,0
|
|
20230810,112700,12387520,14530,14530,14530,14530,0
|
|
20230810,112600,12387520,14530,14530,14530,14530,0
|
|
20230810,112500,12387520,14530,14530,14530,14530,0
|
|
20230810,112400,12387520,14530,14550,14550,14530,8
|
|
20230810,112300,12271230,14560,14560,14560,14560,0
|
|
20230810,112200,12271230,14560,14560,14560,14560,0
|
|
20230810,112100,12271230,14560,14560,14560,14560,1
|
|
20230810,112000,12256670,14550,14550,14550,14550,0
|
|
20230810,111900,12256670,14550,14550,14550,14550,0
|
|
20230810,111800,12256670,14550,14550,14550,14550,0
|
|
20230810,111700,12256670,14550,14550,14550,14550,0
|
|
20230810,111600,12256670,14550,14550,14550,14550,0
|
|
20230810,111500,12256670,14550,14550,14550,14550,1
|
|
20230810,111400,12242120,14560,14560,14560,14560,0
|
|
20230810,111300,12242120,14560,14560,14560,14560,0
|
|
20230810,111200,12242120,14560,14560,14560,14560,1
|
|
20230810,111100,12227560,14560,14560,14560,14560,5
|
|
20230810,111000,12154760,14560,14560,14560,14560,5
|
|
20230810,110900,12081960,14570,14570,14570,14570,0
|
|
20230810,110800,12081960,14570,14570,14570,14570,0
|
|
20230810,110700,12081960,14570,14570,14570,14570,0
|
|
20230810,110600,12081960,14570,14570,14570,14570,0
|
|
20230810,110500,12081960,14570,14570,14570,14570,0
|
|
20230810,110400,12081960,14570,14570,14570,14570,0
|
|
20230810,110300,12081960,14570,14570,14570,14570,0
|
|
20230810,110200,12081960,14570,14570,14570,14570,0
|
|
20230810,110100,12081960,14570,14570,14570,14570,0
|
|
20230810,110000,12081960,14570,14570,14570,14570,0
|
|
20230810,105900,12081960,14570,14570,14570,14570,0
|
|
20230810,105800,12081960,14570,14570,14570,14570,0
|
|
20230810,105700,12081960,14570,14570,14570,14570,0
|
|
20230810,105600,12081960,14570,14570,14570,14570,0
|
|
20230810,105500,12081960,14570,14570,14570,14570,0
|
|
20230810,105400,12081960,14570,14570,14570,14570,0
|
|
20230810,105300,12081960,14570,14570,14570,14570,0
|
|
20230810,105200,12081960,14570,14570,14570,14570,0
|
|
20230810,105100,12081960,14570,14570,14570,14570,0
|
|
20230810,105000,12081960,14570,14570,14570,14570,0
|
|
20230810,104900,12081960,14570,14570,14570,14570,0
|
|
20230810,104800,12081960,14570,14570,14570,14570,0
|
|
20230810,104700,12081960,14570,14570,14570,14570,0
|
|
20230810,104600,12081960,14570,14570,14570,14570,0
|
|
20230810,104500,12081960,14570,14570,14570,14570,0
|
|
20230810,104400,12081960,14570,14570,14570,14570,0
|
|
20230810,104300,12081960,14570,14570,14570,14570,0
|
|
20230810,104200,12081960,14570,14570,14570,14570,14
|
|
20230810,104100,11877980,14540,14540,14540,14540,0
|
|
20230810,104000,11877980,14540,14540,14540,14540,0
|
|
20230810,103900,11877980,14540,14540,14540,14540,0
|
|
20230810,103800,11877980,14540,14540,14540,14540,0
|
|
20230810,103700,11877980,14540,14540,14540,14540,0
|
|
20230810,103600,11877980,14540,14540,14540,14540,0
|
|
20230810,103500,11877980,14540,14540,14540,14540,0
|
|
20230810,103400,11877980,14540,14540,14540,14540,0
|
|
20230810,103300,11877980,14540,14540,14540,14540,0
|
|
20230810,103200,11877980,14540,14540,14540,14540,0
|
|
20230810,103100,11877980,14540,14540,14540,14540,0
|
|
20230810,103000,11877980,14540,14550,14550,14540,173
|
|
20230810,102900,9361830,14580,14580,14580,14580,0
|
|
20230810,102800,9361830,14580,14580,14580,14580,0
|
|
20230810,102700,9361830,14580,14580,14580,14580,0
|
|
20230810,102600,9361830,14580,14580,14580,14580,0
|
|
20230810,102500,9361830,14580,14580,14580,14580,0
|
|
20230810,102400,9361830,14580,14580,14580,14580,0
|
|
20230810,102300,9361830,14580,14580,14580,14580,0
|
|
20230810,102200,9361830,14580,14580,14580,14580,0
|
|
20230810,102100,9361830,14580,14580,14580,14580,0
|
|
20230810,102000,9361830,14580,14580,14580,14580,0
|
|
20230810,101900,9361830,14580,14580,14580,14580,0
|
|
20230810,101800,9361830,14580,14580,14580,14580,0
|
|
20230810,101700,9361830,14580,14580,14580,14580,0
|
|
20230810,101600,9361830,14580,14580,14580,14580,0
|
|
20230810,101500,9361830,14580,14580,14580,14580,0
|
|
20230810,101400,9361830,14580,14580,14580,14580,0
|
|
20230810,101300,9361830,14580,14580,14580,14580,0
|
|
20230810,101200,9361830,14580,14580,14580,14580,0
|
|
20230810,101100,9361830,14580,14580,14580,14580,1
|
|
20230810,101000,9347250,14580,14580,14580,14580,0
|
|
20230810,100900,9347250,14580,14580,14580,14580,0
|
|
20230810,100800,9347250,14580,14580,14580,14580,0
|
|
20230810,100700,9347250,14580,14580,14580,14580,0
|
|
20230810,100600,9347250,14580,14580,14580,14580,0
|
|
20230810,100500,9347250,14580,14580,14580,14580,0
|
|
20230810,100400,9347250,14580,14580,14580,14580,0
|
|
20230810,100300,9347250,14580,14580,14580,14580,0
|
|
20230810,100200,9347250,14580,14580,14580,14580,0
|
|
20230810,100100,9347250,14580,14580,14580,14580,7
|
|
20230810,100000,9245190,14580,14570,14580,14540,15
|
|
20230810,095900,9026600,14570,14570,14570,14570,0
|
|
20230810,095800,9026600,14570,14570,14570,14570,0
|
|
20230810,095700,9026600,14570,14570,14570,14570,0
|
|
20230810,095600,9026600,14570,14570,14570,14570,0
|
|
20230810,095500,9026600,14570,14570,14570,14570,0
|
|
20230810,095400,9026600,14570,14570,14570,14570,0
|
|
20230810,095300,9026600,14570,14570,14570,14570,0
|
|
20230810,095200,9026600,14570,14570,14570,14570,0
|
|
20230810,095100,9026600,14570,14570,14570,14570,39
|
|
20230810,095000,8458370,14580,14580,14580,14580,0
|
|
20230810,094900,8458370,14580,14580,14580,14580,1
|
|
20230810,094800,8443790,14570,14570,14570,14570,0
|
|
20230810,094700,8443790,14570,14570,14570,14570,0
|
|
20230810,094600,8443790,14570,14570,14570,14570,0
|
|
20230810,094500,8443790,14570,14570,14570,14570,0
|
|
20230810,094400,8443790,14570,14570,14570,14570,0
|
|
20230810,094300,8443790,14570,14570,14570,14570,0
|
|
20230810,094200,8443790,14570,14570,14570,14570,1
|
|
20230810,094100,8429220,14580,14580,14580,14580,0
|
|
20230810,094000,8429220,14580,14580,14580,14580,0
|
|
20230810,093900,8429220,14580,14580,14580,14580,0
|
|
20230810,093800,8429220,14580,14580,14580,14580,0
|
|
20230810,093700,8429220,14580,14580,14580,14580,0
|
|
20230810,093600,8429220,14580,14580,14580,14580,0
|
|
20230810,093500,8429220,14580,14580,14580,14580,0
|
|
20230810,093400,8429220,14580,14580,14580,14580,1
|
|
20230810,093300,8414640,14580,14580,14580,14580,6
|
|
20230810,093200,8327160,14580,14580,14580,14580,0
|
|
20230810,093100,8327160,14580,14580,14580,14580,0
|
|
20230810,093000,8327160,14580,14580,14580,14580,0
|
|
20230810,092900,8327160,14580,14580,14580,14580,0
|
|
20230810,092800,8327160,14580,14580,14580,14580,0
|
|
20230810,092700,8327160,14580,14580,14580,14580,0
|
|
20230810,092600,8327160,14580,14580,14580,14580,0
|
|
20230810,092500,8327160,14580,14580,14580,14580,2
|
|
20230810,092400,8298000,14580,14580,14580,14580,0
|
|
20230810,092300,8298000,14580,14580,14580,14580,0
|
|
20230810,092200,8298000,14580,14580,14580,14580,0
|
|
20230810,092100,8298000,14580,14580,14580,14580,0
|
|
20230810,092000,8298000,14580,14580,14580,14580,0
|
|
20230810,091900,8298000,14580,14420,14580,14420,383
|
|
20230810,091800,2774980,14420,14420,14420,14420,0
|
|
20230810,091700,2774980,14420,14420,14420,14420,0
|
|
20230810,091600,2774980,14420,14450,14450,14420,159
|
|
20230810,091500,481370,14600,14600,14600,14600,0
|
|
20230810,091400,481370,14600,14600,14600,14600,0
|
|
20230810,091300,481370,14600,14440,14600,14440,3
|
|
20230810,091200,437890,14600,14600,14600,14600,0
|
|
20230810,091100,437890,14600,14600,14600,14600,0
|
|
20230810,091000,437890,14600,14590,14600,14590,20
|
|
20230810,090900,145930,14590,14590,14590,14590,0
|
|
20230810,090800,145930,14590,14590,14590,14590,2
|
|
20230810,090700,116750,14590,14590,14590,14590,0
|
|
20230810,090600,116750,14590,14590,14590,14590,5
|
|
20230810,090500,43800,14600,14600,14600,14600,0
|
|
20230810,090400,43800,14600,14600,14600,14600,0
|
|
20230810,090300,43800,14600,14600,14600,14600,0
|
|
20230810,090200,43800,14600,14600,14600,14600,0
|
|
20230810,090100,43800,14600,14600,14600,14600,0
|
|
20230810,090000,43800,14600,14600,14600,14600,3
|