600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185700,32821520,15020,15020,15020,15020,36
|
|
20230905,185600,32821520,15020,15020,15020,15020,0
|
|
20230905,185500,32821520,15020,15020,15020,15020,0
|
|
20230905,185400,32821520,15020,15020,15020,15020,0
|
|
20230905,185300,32821520,15020,15020,15020,15020,0
|
|
20230905,185200,32821520,15020,15020,15020,15020,0
|
|
20230905,185100,32821520,15020,15020,15020,15020,0
|
|
20230905,185000,32821520,15020,15020,15020,15020,0
|
|
20230905,184900,32821520,15020,15020,15020,15020,0
|
|
20230905,184800,32821520,15020,15020,15020,15020,0
|
|
20230905,184700,32821520,15020,15020,15020,15020,0
|
|
20230905,184600,32821520,15020,15020,15020,15020,0
|
|
20230905,184500,32821520,15020,15020,15020,15020,0
|
|
20230905,184400,32821520,15020,15020,15020,15020,0
|
|
20230905,184300,32821520,15020,15020,15020,15020,0
|
|
20230905,184200,32821520,15020,15020,15020,15020,0
|
|
20230905,184100,32821520,15020,15020,15020,15020,0
|
|
20230905,184000,32821520,15020,15020,15020,15020,0
|
|
20230905,183900,32821520,15020,15020,15020,15020,0
|
|
20230905,183800,32821520,15020,15020,15020,15020,0
|
|
20230905,183700,32821520,15020,15020,15020,15020,0
|
|
20230905,183600,32821520,15020,15020,15020,15020,0
|
|
20230905,183500,32821520,15020,15020,15020,15020,0
|
|
20230905,183400,32821520,15020,15020,15020,15020,0
|
|
20230905,183300,32821520,15020,15020,15020,15020,0
|
|
20230905,183200,32821520,15020,15020,15020,15020,0
|
|
20230905,183100,32821520,15020,15020,15020,15020,0
|
|
20230905,183000,32821520,15020,15020,15020,15020,0
|
|
20230905,182900,32821520,15020,15020,15020,15020,0
|
|
20230905,182800,32821520,15020,15020,15020,15020,0
|
|
20230905,182700,32821520,15020,15020,15020,15020,36
|
|
20230905,182600,32821520,15020,15020,15020,15020,0
|
|
20230905,182500,32821520,15020,15020,15020,15020,0
|
|
20230905,182400,32821520,15020,15020,15020,15020,0
|
|
20230905,182300,32821520,15020,15020,15020,15020,0
|
|
20230905,182200,32821520,15020,15020,15020,15020,0
|
|
20230905,182100,32821520,15020,15020,15020,15020,0
|
|
20230905,182000,32821520,15020,15020,15020,15020,0
|
|
20230905,181900,32821520,15020,15020,15020,15020,0
|
|
20230905,181800,32821520,15020,15020,15020,15020,0
|
|
20230905,181700,32821520,15020,15020,15020,15020,0
|
|
20230905,181600,32821520,15020,15020,15020,15020,0
|
|
20230905,181500,32821520,15020,15020,15020,15020,0
|
|
20230905,181400,32821520,15020,15020,15020,15020,0
|
|
20230905,181300,32821520,15020,15020,15020,15020,0
|
|
20230905,181200,32821520,15020,15020,15020,15020,0
|
|
20230905,181100,32821520,15020,15020,15020,15020,0
|
|
20230905,181000,32821520,15020,15020,15020,15020,0
|
|
20230905,180900,32821520,15020,15020,15020,15020,0
|
|
20230905,180800,32821520,15020,15020,15020,15020,0
|
|
20230905,180700,32821520,15020,15020,15020,15020,0
|
|
20230905,180600,32821520,15020,15020,15020,15020,0
|
|
20230905,180500,32821520,15020,15020,15020,15020,0
|
|
20230905,180400,32821520,15020,15020,15020,15020,0
|
|
20230905,180300,32821520,15020,15020,15020,15020,0
|
|
20230905,180200,32821520,15020,15020,15020,15020,0
|
|
20230905,180100,32821520,15020,15020,15020,15020,0
|
|
20230905,180000,32821520,15020,15020,15020,15020,0
|
|
20230905,175900,32821520,15020,15020,15020,15020,0
|
|
20230905,175800,32821520,15020,15020,15020,15020,0
|
|
20230905,175700,32821520,15020,15020,15020,15020,36
|
|
20230905,175600,32821520,15020,15020,15020,15020,0
|
|
20230905,175500,32821520,15020,15020,15020,15020,0
|
|
20230905,175400,32821520,15020,15020,15020,15020,0
|
|
20230905,175300,32821520,15020,15020,15020,15020,0
|
|
20230905,175200,32821520,15020,15020,15020,15020,0
|
|
20230905,175100,32821520,15020,15020,15020,15020,0
|
|
20230905,175000,32821520,15020,15020,15020,15020,0
|
|
20230905,174900,32821520,15020,15020,15020,15020,0
|
|
20230905,174800,32821520,15020,15020,15020,15020,0
|
|
20230905,174700,32821520,15020,15020,15020,15020,0
|
|
20230905,174600,32821520,15020,15020,15020,15020,0
|
|
20230905,174500,32821520,15020,15020,15020,15020,0
|
|
20230905,174400,32821520,15020,15020,15020,15020,0
|
|
20230905,174300,32821520,15020,15020,15020,15020,0
|
|
20230905,174200,32821520,15020,15020,15020,15020,0
|
|
20230905,174100,32821520,15020,15020,15020,15020,0
|
|
20230905,174000,32821520,15020,15020,15020,15020,0
|
|
20230905,173900,32821520,15020,15020,15020,15020,0
|
|
20230905,173800,32821520,15020,15020,15020,15020,0
|
|
20230905,173700,32821520,15020,15020,15020,15020,0
|
|
20230905,173600,32821520,15020,15020,15020,15020,0
|
|
20230905,173500,32821520,15020,15020,15020,15020,0
|
|
20230905,173400,32821520,15020,15020,15020,15020,0
|
|
20230905,173300,32821520,15020,15020,15020,15020,0
|
|
20230905,173200,32821520,15020,15020,15020,15020,0
|
|
20230905,173100,32821520,15020,15020,15020,15020,0
|
|
20230905,173000,32821520,15020,15020,15020,15020,0
|
|
20230905,172900,32821520,15020,15020,15020,15020,0
|
|
20230905,172800,32821520,15020,15020,15020,15020,0
|
|
20230905,172700,32821520,15020,15020,15020,15020,36
|
|
20230905,172600,32821520,15020,15020,15020,15020,0
|
|
20230905,172500,32821520,15020,15020,15020,15020,0
|
|
20230905,172400,32821520,15020,15020,15020,15020,0
|
|
20230905,172300,32821520,15020,15020,15020,15020,0
|
|
20230905,172200,32821520,15020,15020,15020,15020,0
|
|
20230905,172100,32821520,15020,15020,15020,15020,0
|
|
20230905,172000,32821520,15020,15020,15020,15020,0
|
|
20230905,171900,32821520,15020,15020,15020,15020,0
|
|
20230905,171800,32821520,15020,15020,15020,15020,0
|
|
20230905,171700,32821520,15020,15020,15020,15020,0
|
|
20230905,171600,32821520,15020,15020,15020,15020,0
|
|
20230905,171500,32821520,15020,15020,15020,15020,0
|
|
20230905,171400,32821520,15020,15020,15020,15020,0
|
|
20230905,171300,32821520,15020,15020,15020,15020,0
|
|
20230905,171200,32821520,15020,15020,15020,15020,0
|
|
20230905,171100,32821520,15020,15020,15020,15020,0
|
|
20230905,171000,32821520,15020,15020,15020,15020,0
|
|
20230905,170900,32821520,15020,15020,15020,15020,0
|
|
20230905,170800,32821520,15020,15020,15020,15020,0
|
|
20230905,170700,32821520,15020,15020,15020,15020,0
|
|
20230905,170600,32821520,15020,15020,15020,15020,0
|
|
20230905,170500,32821520,15020,15020,15020,15020,0
|
|
20230905,170400,32821520,15020,15020,15020,15020,0
|
|
20230905,170300,32821520,15020,15020,15020,15020,0
|
|
20230905,170200,32821520,15020,15020,15020,15020,0
|
|
20230905,170100,32821520,15020,15020,15020,15020,0
|
|
20230905,170000,32821520,15020,15020,15020,15020,0
|
|
20230905,165900,32821520,15020,15020,15020,15020,0
|
|
20230905,165800,32821520,15020,15020,15020,15020,0
|
|
20230905,165700,32821520,15020,15020,15020,15020,36
|
|
20230905,165600,32821520,15020,15020,15020,15020,0
|
|
20230905,165500,32821520,15020,15020,15020,15020,0
|
|
20230905,165400,32821520,15020,15020,15020,15020,0
|
|
20230905,165300,32821520,15020,15020,15020,15020,0
|
|
20230905,165200,32821520,15020,15020,15020,15020,0
|
|
20230905,165100,32821520,15020,15020,15020,15020,0
|
|
20230905,165000,32821520,15020,15020,15020,15020,0
|
|
20230905,164900,32821520,15020,15020,15020,15020,0
|
|
20230905,164800,32821520,15020,15020,15020,15020,0
|
|
20230905,164700,32821520,15020,15020,15020,15020,0
|
|
20230905,164600,32821520,15020,15020,15020,15020,0
|
|
20230905,164500,32821520,15020,15020,15020,15020,0
|
|
20230905,164400,32821520,15020,15020,15020,15020,0
|
|
20230905,164300,32821520,15020,15020,15020,15020,0
|
|
20230905,164200,32821520,15020,15020,15020,15020,0
|
|
20230905,164100,32821520,15020,15020,15020,15020,0
|
|
20230905,164000,32821520,15020,15020,15020,15020,0
|
|
20230905,163900,32821520,15020,15020,15020,15020,0
|
|
20230905,163800,32821520,15020,15020,15020,15020,0
|
|
20230905,163700,32821520,15020,15020,15020,15020,0
|
|
20230905,163600,32821520,15020,15020,15020,15020,0
|
|
20230905,163500,32821520,15020,15020,15020,15020,0
|
|
20230905,163400,32821520,15020,15020,15020,15020,0
|
|
20230905,163300,32821520,15020,15020,15020,15020,0
|
|
20230905,163200,32821520,15020,15020,15020,15020,0
|
|
20230905,163100,32821520,15020,15020,15020,15020,0
|
|
20230905,163000,32821520,15020,15020,15020,15020,0
|
|
20230905,162900,32821520,15020,15020,15020,15020,0
|
|
20230905,162800,32821520,15020,15020,15020,15020,0
|
|
20230905,162700,32821520,15020,15020,15020,15020,36
|
|
20230905,162600,32821520,15020,15020,15020,15020,0
|
|
20230905,162500,32821520,15020,15020,15020,15020,0
|
|
20230905,162400,32821520,15020,15020,15020,15020,0
|
|
20230905,162300,32821520,15020,15020,15020,15020,0
|
|
20230905,162200,32821520,15020,15020,15020,15020,0
|
|
20230905,162100,32821520,15020,15020,15020,15020,0
|
|
20230905,162000,32821520,15020,15020,15020,15020,0
|
|
20230905,161900,32821520,15020,15020,15020,15020,0
|
|
20230905,161800,32821520,15020,15020,15020,15020,0
|
|
20230905,161700,32821520,15020,15020,15020,15020,0
|
|
20230905,161600,32821520,15020,15020,15020,15020,0
|
|
20230905,161500,32821520,15020,15020,15020,15020,0
|
|
20230905,161400,32821520,15020,15020,15020,15020,0
|
|
20230905,161300,32821520,15020,15020,15020,15020,0
|
|
20230905,161200,32821520,15020,15020,15020,15020,0
|
|
20230905,161100,32821520,15020,15020,15020,15020,0
|
|
20230905,161000,32821520,15020,15020,15020,15020,0
|
|
20230905,160900,32821520,15020,15020,15020,15020,0
|
|
20230905,160800,32821520,15020,15020,15020,15020,0
|
|
20230905,160700,32821520,15020,15020,15020,15020,0
|
|
20230905,160600,32821520,15020,15020,15020,15020,0
|
|
20230905,160500,32821520,15020,15020,15020,15020,0
|
|
20230905,160400,32821520,15020,15020,15020,15020,0
|
|
20230905,160300,32821520,15020,15020,15020,15020,0
|
|
20230905,160200,32821520,15020,15020,15020,15020,0
|
|
20230905,160100,32821520,15020,15020,15020,15020,0
|
|
20230905,160000,32821520,15020,15020,15020,15020,0
|
|
20230905,155900,32821520,15020,15020,15020,15020,0
|
|
20230905,155800,32821520,15020,15020,15020,15020,0
|
|
20230905,155700,32821520,15020,15020,15020,15020,36
|
|
20230905,155600,32821520,15020,15020,15020,15020,0
|
|
20230905,155500,32821520,15020,15020,15020,15020,0
|
|
20230905,155400,32821520,15020,15020,15020,15020,0
|
|
20230905,155300,32821520,15020,15020,15020,15020,0
|
|
20230905,155200,32821520,15020,15020,15020,15020,0
|
|
20230905,155100,32821520,15020,15020,15020,15020,0
|
|
20230905,155000,32821520,15020,15020,15020,15020,0
|
|
20230905,154900,32821520,15020,15020,15020,15020,0
|
|
20230905,154800,32821520,15020,15020,15020,15020,0
|
|
20230905,154700,32821520,15020,15020,15020,15020,0
|
|
20230905,154600,32821520,15020,15020,15020,15020,0
|
|
20230905,154500,32821520,15020,15020,15020,15020,0
|
|
20230905,154400,32821520,15020,15020,15020,15020,0
|
|
20230905,154300,32821520,15020,15020,15020,15020,0
|
|
20230905,154200,32821520,15020,15020,15020,15020,0
|
|
20230905,154100,32821520,15020,15020,15020,15020,0
|
|
20230905,154000,32821520,15020,15020,15020,15020,0
|
|
20230905,153900,32821520,15020,15020,15020,15020,0
|
|
20230905,153800,32821520,15020,15020,15020,15020,0
|
|
20230905,153700,32821520,15020,15020,15020,15020,0
|
|
20230905,153600,32821520,15020,15020,15020,15020,0
|
|
20230905,153500,32821520,15020,15020,15020,15020,0
|
|
20230905,153400,32821520,15020,15020,15020,15020,0
|
|
20230905,153300,32821520,15020,15020,15020,15020,0
|
|
20230905,153200,32821520,15020,15020,15020,15020,0
|
|
20230905,153100,32821520,15020,15020,15020,15020,0
|
|
20230905,153000,32821520,15020,15020,15020,15020,36
|
|
20230905,152900,32280800,15070,15070,15070,15070,0
|
|
20230905,152800,32280800,15070,15070,15070,15070,0
|
|
20230905,152700,32280800,15070,15070,15070,15070,0
|
|
20230905,152600,32280800,15070,15070,15070,15070,0
|
|
20230905,152500,32280800,15070,15070,15070,15070,0
|
|
20230905,152400,32280800,15070,15070,15070,15070,0
|
|
20230905,152300,32280800,15070,15070,15070,15070,0
|
|
20230905,152200,32280800,15070,15070,15070,15070,0
|
|
20230905,152100,32280800,15070,15070,15070,15070,0
|
|
20230905,152000,32280800,15070,15070,15070,15070,0
|
|
20230905,151900,32280800,15070,15070,15070,15070,0
|
|
20230905,151800,32280800,15070,15070,15070,15070,1
|
|
20230905,151700,32265730,15080,15080,15080,15080,0
|
|
20230905,151600,32265730,15080,15080,15080,15080,0
|
|
20230905,151500,32265730,15080,15080,15080,15080,0
|
|
20230905,151400,32265730,15080,15080,15080,15080,0
|
|
20230905,151300,32265730,15080,15080,15080,15080,0
|
|
20230905,151200,32265730,15080,15080,15080,15080,0
|
|
20230905,151100,32265730,15080,15080,15080,15080,0
|
|
20230905,151000,32265730,15080,15080,15080,15080,0
|
|
20230905,150900,32265730,15080,15080,15080,15080,0
|
|
20230905,150800,32265730,15080,15080,15080,15080,0
|
|
20230905,150700,32265730,15080,15080,15080,15080,0
|
|
20230905,150600,32265730,15080,15080,15080,15080,0
|
|
20230905,150500,32265730,15080,15080,15080,15080,0
|
|
20230905,150400,32265730,15080,15080,15080,15080,0
|
|
20230905,150300,32265730,15080,15080,15080,15080,0
|
|
20230905,150200,32265730,15080,15080,15080,15080,0
|
|
20230905,150100,32265730,15080,15080,15080,15080,0
|
|
20230905,150000,32265730,15080,15080,15080,15080,0
|
|
20230905,145900,32265730,15080,15080,15080,15080,0
|
|
20230905,145800,32265730,15080,15080,15080,15080,0
|
|
20230905,145700,32265730,15080,15080,15080,15080,0
|
|
20230905,145600,32265730,15080,15080,15080,15080,0
|
|
20230905,145500,32265730,15080,15080,15080,15080,0
|
|
20230905,145400,32265730,15080,15080,15080,15080,0
|
|
20230905,145300,32265730,15080,15080,15080,15080,0
|
|
20230905,145200,32265730,15080,15080,15080,15080,0
|
|
20230905,145100,32265730,15080,15080,15080,15080,0
|
|
20230905,145000,32265730,15080,15080,15080,15080,0
|
|
20230905,144900,32265730,15080,15080,15080,15080,0
|
|
20230905,144800,32265730,15080,15080,15080,15080,0
|
|
20230905,144700,32265730,15080,15080,15080,15080,0
|
|
20230905,144600,32265730,15080,15080,15080,15080,0
|
|
20230905,144500,32265730,15080,15080,15080,15080,0
|
|
20230905,144400,32265730,15080,15080,15080,15080,0
|
|
20230905,144300,32265730,15080,15080,15080,15080,0
|
|
20230905,144200,32265730,15080,15080,15080,15080,0
|
|
20230905,144100,32265730,15080,15080,15080,15080,0
|
|
20230905,144000,32265730,15080,15080,15080,15080,0
|
|
20230905,143900,32265730,15080,15080,15080,15080,0
|
|
20230905,143800,32265730,15080,15080,15080,15080,0
|
|
20230905,143700,32265730,15080,15080,15080,15080,0
|
|
20230905,143600,32265730,15080,15080,15080,15080,0
|
|
20230905,143500,32265730,15080,15080,15080,15080,0
|
|
20230905,143400,32265730,15080,15080,15080,15080,0
|
|
20230905,143300,32265730,15080,15080,15080,15080,5
|
|
20230905,143200,32190330,15080,15080,15080,15080,0
|
|
20230905,143100,32190330,15080,15080,15080,15080,0
|
|
20230905,143000,32190330,15080,15080,15080,15080,0
|
|
20230905,142900,32190330,15080,15080,15080,15080,0
|
|
20230905,142800,32190330,15080,15080,15080,15080,0
|
|
20230905,142700,32190330,15080,15080,15080,15080,0
|
|
20230905,142600,32190330,15080,15080,15080,15080,0
|
|
20230905,142500,32190330,15080,15080,15080,15080,0
|
|
20230905,142400,32190330,15080,15080,15080,15080,0
|
|
20230905,142300,32190330,15080,15080,15080,15080,0
|
|
20230905,142200,32190330,15080,15080,15080,15080,0
|
|
20230905,142100,32190330,15080,15080,15080,15080,0
|
|
20230905,142000,32190330,15080,15080,15080,15080,0
|
|
20230905,141900,32190330,15080,15080,15080,15080,0
|
|
20230905,141800,32190330,15080,15080,15080,15080,0
|
|
20230905,141700,32190330,15080,15080,15080,15080,0
|
|
20230905,141600,32190330,15080,15080,15080,15080,0
|
|
20230905,141500,32190330,15080,15080,15080,15080,8
|
|
20230905,141400,32069690,15080,15080,15080,15080,0
|
|
20230905,141300,32069690,15080,15080,15080,15080,1
|
|
20230905,141200,32054610,15080,15080,15080,15080,0
|
|
20230905,141100,32054610,15080,15080,15080,15080,0
|
|
20230905,141000,32054610,15080,15080,15080,15080,0
|
|
20230905,140900,32054610,15080,15080,15080,15080,0
|
|
20230905,140800,32054610,15080,15080,15080,15080,1
|
|
20230905,140700,32039530,15000,15000,15000,15000,0
|
|
20230905,140600,32039530,15000,15000,15000,15000,0
|
|
20230905,140500,32039530,15000,15010,15010,15000,24
|
|
20230905,140400,31679330,15050,15050,15050,15050,0
|
|
20230905,140300,31679330,15050,15050,15050,15050,0
|
|
20230905,140200,31679330,15050,15050,15050,15050,0
|
|
20230905,140100,31679330,15050,15050,15050,15050,0
|
|
20230905,140000,31679330,15050,15050,15050,15050,0
|
|
20230905,135900,31679330,15050,15050,15050,15050,5
|
|
20230905,135800,31604080,15050,15050,15050,15050,0
|
|
20230905,135700,31604080,15050,15050,15050,15050,0
|
|
20230905,135600,31604080,15050,15050,15050,15050,0
|
|
20230905,135500,31604080,15050,15050,15050,15050,0
|
|
20230905,135400,31604080,15050,15050,15050,15050,0
|
|
20230905,135300,31604080,15050,15050,15050,15050,0
|
|
20230905,135200,31604080,15050,15050,15050,15050,0
|
|
20230905,135100,31604080,15050,15050,15050,15050,0
|
|
20230905,135000,31604080,15050,15050,15050,15050,0
|
|
20230905,134900,31604080,15050,15050,15050,15050,0
|
|
20230905,134800,31604080,15050,15050,15050,15050,0
|
|
20230905,134700,31604080,15050,15050,15050,15050,0
|
|
20230905,134600,31604080,15050,15050,15050,15050,0
|
|
20230905,134500,31604080,15050,15050,15050,15050,0
|
|
20230905,134400,31604080,15050,15050,15050,15050,0
|
|
20230905,134300,31604080,15050,15050,15050,15050,0
|
|
20230905,134200,31604080,15050,15050,15050,15050,0
|
|
20230905,134100,31604080,15050,15050,15050,15050,0
|
|
20230905,134000,31604080,15050,15050,15050,15050,0
|
|
20230905,133900,31604080,15050,15050,15050,15050,0
|
|
20230905,133800,31604080,15050,15050,15050,15050,0
|
|
20230905,133700,31604080,15050,15050,15050,15050,0
|
|
20230905,133600,31604080,15050,15050,15050,15050,0
|
|
20230905,133500,31604080,15050,15050,15050,15050,0
|
|
20230905,133400,31604080,15050,15050,15050,15050,0
|
|
20230905,133300,31604080,15050,15050,15050,15050,3
|
|
20230905,133200,31558930,15050,15050,15050,15050,0
|
|
20230905,133100,31558930,15050,15050,15050,15050,6
|
|
20230905,133000,31468630,15050,15050,15050,15050,50
|
|
20230905,132900,30716130,15050,15050,15050,15050,0
|
|
20230905,132800,30716130,15050,15050,15050,15050,0
|
|
20230905,132700,30716130,15050,15060,15060,15050,47
|
|
20230905,132600,30008700,15070,15070,15070,15070,3
|
|
20230905,132500,29963490,15070,15070,15070,15070,0
|
|
20230905,132400,29963490,15070,15070,15070,15070,0
|
|
20230905,132300,29963490,15070,15070,15070,15070,0
|
|
20230905,132200,29963490,15070,15070,15070,15070,0
|
|
20230905,132100,29963490,15070,15070,15070,15070,1
|
|
20230905,132000,29948420,15070,15070,15070,15070,0
|
|
20230905,131900,29948420,15070,15070,15070,15070,0
|
|
20230905,131800,29948420,15070,15070,15070,15070,110
|
|
20230905,131700,28290720,15080,15090,15090,15080,45
|
|
20230905,131600,27611940,15090,15090,15090,15090,0
|
|
20230905,131500,27611940,15090,15090,15090,15090,0
|
|
20230905,131400,27611940,15090,15090,15090,15090,0
|
|
20230905,131300,27611940,15090,15090,15090,15090,0
|
|
20230905,131200,27611940,15090,15090,15090,15090,0
|
|
20230905,131100,27611940,15090,15090,15090,15090,0
|
|
20230905,131000,27611940,15090,15090,15090,15090,0
|
|
20230905,130900,27611940,15090,15090,15090,15090,0
|
|
20230905,130800,27611940,15090,15090,15090,15090,0
|
|
20230905,130700,27611940,15090,15090,15090,15090,4
|
|
20230905,130600,27551580,15090,15090,15090,15090,0
|
|
20230905,130500,27551580,15090,15090,15090,15090,0
|
|
20230905,130400,27551580,15090,15090,15090,15090,0
|
|
20230905,130300,27551580,15090,15090,15090,15090,0
|
|
20230905,130200,27551580,15090,15090,15090,15090,2
|
|
20230905,130100,27521400,15110,15110,15110,15110,0
|
|
20230905,130000,27521400,15110,15110,15110,15110,1
|
|
20230905,125900,27506290,15110,15110,15110,15110,0
|
|
20230905,125800,27506290,15110,15110,15110,15110,0
|
|
20230905,125700,27506290,15110,15110,15110,15110,0
|
|
20230905,125600,27506290,15110,15110,15110,15110,0
|
|
20230905,125500,27506290,15110,15110,15110,15110,1
|
|
20230905,125400,27491180,15100,15100,15100,15100,0
|
|
20230905,125300,27491180,15100,15100,15100,15100,0
|
|
20230905,125200,27491180,15100,15100,15100,15100,0
|
|
20230905,125100,27491180,15100,15100,15100,15100,0
|
|
20230905,125000,27491180,15100,15100,15100,15100,0
|
|
20230905,124900,27491180,15100,15100,15100,15100,0
|
|
20230905,124800,27491180,15100,15100,15100,15100,0
|
|
20230905,124700,27491180,15100,15100,15100,15100,0
|
|
20230905,124600,27491180,15100,15100,15100,15100,0
|
|
20230905,124500,27491180,15100,15100,15100,15100,0
|
|
20230905,124400,27491180,15100,15100,15100,15100,0
|
|
20230905,124300,27491180,15100,15100,15100,15100,1
|
|
20230905,124200,27476080,15100,15100,15100,15100,0
|
|
20230905,124100,27476080,15100,15100,15100,15100,1
|
|
20230905,124000,27460980,15110,15110,15110,15100,3
|
|
20230905,123900,27415660,15110,15110,15110,15110,1
|
|
20230905,123800,27400550,15100,15100,15100,15100,61
|
|
20230905,123700,26479450,15090,15090,15090,15090,17
|
|
20230905,123600,26222920,15090,15090,15090,15090,0
|
|
20230905,123500,26222920,15090,15090,15090,15090,0
|
|
20230905,123400,26222920,15090,15080,15090,15080,42
|
|
20230905,123300,25589550,15080,15080,15080,15080,0
|
|
20230905,123200,25589550,15080,15080,15080,15080,0
|
|
20230905,123100,25589550,15080,15080,15080,15080,1
|
|
20230905,123000,25574470,15080,15080,15080,15080,0
|
|
20230905,122900,25574470,15080,15080,15080,15080,0
|
|
20230905,122800,25574470,15080,15080,15080,15080,0
|
|
20230905,122700,25574470,15080,15080,15080,15080,11
|
|
20230905,122600,25408590,15070,15070,15070,15070,0
|
|
20230905,122500,25408590,15070,15070,15070,15070,0
|
|
20230905,122400,25408590,15070,15070,15070,15070,0
|
|
20230905,122300,25408590,15070,15070,15070,15070,1
|
|
20230905,122200,25393520,15070,15070,15070,15070,0
|
|
20230905,122100,25393520,15070,15070,15070,15070,0
|
|
20230905,122000,25393520,15070,15070,15070,15070,0
|
|
20230905,121900,25393520,15070,15070,15070,15070,5
|
|
20230905,121800,25318170,15070,15070,15070,15070,0
|
|
20230905,121700,25318170,15070,15070,15070,15070,0
|
|
20230905,121600,25318170,15070,15070,15070,15070,0
|
|
20230905,121500,25318170,15070,15070,15070,15070,0
|
|
20230905,121400,25318170,15070,15070,15070,15070,0
|
|
20230905,121300,25318170,15070,15070,15070,15070,0
|
|
20230905,121200,25318170,15070,15080,15080,15070,2
|
|
20230905,121100,25288020,15070,15070,15070,15070,0
|
|
20230905,121000,25288020,15070,15070,15070,15070,0
|
|
20230905,120900,25288020,15070,15070,15070,15070,0
|
|
20230905,120800,25288020,15070,15070,15070,15070,0
|
|
20230905,120700,25288020,15070,15070,15070,15070,0
|
|
20230905,120600,25288020,15070,15070,15070,15070,0
|
|
20230905,120500,25288020,15070,15070,15070,15070,0
|
|
20230905,120400,25288020,15070,15070,15070,15070,0
|
|
20230905,120300,25288020,15070,15070,15070,15070,0
|
|
20230905,120200,25288020,15070,15070,15070,15070,0
|
|
20230905,120100,25288020,15070,15070,15070,15070,7
|
|
20230905,120000,25182530,15070,15070,15070,15070,74
|
|
20230905,115900,24067350,15070,15070,15070,15070,0
|
|
20230905,115800,24067350,15070,15070,15070,15070,0
|
|
20230905,115700,24067350,15070,15070,15070,15070,0
|
|
20230905,115600,24067350,15070,15070,15070,15070,0
|
|
20230905,115500,24067350,15070,15070,15070,15070,0
|
|
20230905,115400,24067350,15070,15070,15070,15070,0
|
|
20230905,115300,24067350,15070,15070,15070,15070,0
|
|
20230905,115200,24067350,15070,15070,15070,15070,0
|
|
20230905,115100,24067350,15070,15070,15070,15070,1
|
|
20230905,115000,24052280,15090,15090,15090,15090,0
|
|
20230905,114900,24052280,15090,15090,15090,15090,0
|
|
20230905,114800,24052280,15090,15090,15090,15090,0
|
|
20230905,114700,24052280,15090,15090,15090,15090,0
|
|
20230905,114600,24052280,15090,15090,15090,15090,0
|
|
20230905,114500,24052280,15090,15090,15090,15090,1
|
|
20230905,114400,24037190,15080,15080,15080,15080,14
|
|
20230905,114300,23826070,15080,15080,15080,15080,0
|
|
20230905,114200,23826070,15080,15080,15080,15080,2
|
|
20230905,114100,23795910,15070,15070,15070,15070,0
|
|
20230905,114000,23795910,15070,15070,15070,15070,0
|
|
20230905,113900,23795910,15070,15070,15070,15070,1
|
|
20230905,113800,23780840,15070,15070,15070,15070,0
|
|
20230905,113700,23780840,15070,15070,15070,15070,0
|
|
20230905,113600,23780840,15070,15070,15070,15070,1
|
|
20230905,113500,23765770,15070,15060,15070,15060,2
|
|
20230905,113400,23735640,15060,15050,15060,15050,38
|
|
20230905,113300,23163730,15050,15050,15050,15050,1
|
|
20230905,113200,23148680,15040,15040,15040,15040,0
|
|
20230905,113100,23148680,15040,15040,15040,15040,30
|
|
20230905,113000,22697480,15040,15040,15040,15040,0
|
|
20230905,112900,22697480,15040,15040,15040,15040,1
|
|
20230905,112800,22682440,15040,15040,15040,15040,11
|
|
20230905,112700,22517000,15040,15000,15040,14980,26
|
|
20230905,112600,22126900,15000,14990,15000,14990,236
|
|
20230905,112500,18587610,14990,14990,14990,14990,11
|
|
20230905,112400,18422720,14990,14990,14990,14990,0
|
|
20230905,112300,18422720,14990,14990,14990,14990,14
|
|
20230905,112200,18212860,14980,14980,14980,14980,25
|
|
20230905,112100,17838360,14980,14980,14980,14980,10
|
|
20230905,112000,17688560,14980,14980,14980,14980,9
|
|
20230905,111900,17553740,14980,14980,14980,14980,0
|
|
20230905,111800,17553740,14980,14980,14980,14980,0
|
|
20230905,111700,17553740,14980,14980,14980,14980,11
|
|
20230905,111600,17388960,14980,14980,14980,14980,7
|
|
20230905,111500,17284100,14980,14970,14980,14970,9
|
|
20230905,111400,17149290,14980,14980,14980,14980,0
|
|
20230905,111300,17149290,14980,14980,14980,14980,0
|
|
20230905,111200,17149290,14980,14980,14980,14980,22
|
|
20230905,111100,16819730,14980,14980,14980,14980,0
|
|
20230905,111000,16819730,14980,14980,14980,14980,1
|
|
20230905,110900,16804750,14960,14960,14960,14960,36
|
|
20230905,110800,16266190,14960,14960,14960,14960,0
|
|
20230905,110700,16266190,14960,14960,14960,14960,10
|
|
20230905,110600,16116590,14960,14960,14960,14960,9
|
|
20230905,110500,15981950,14960,14960,14960,14960,174
|
|
20230905,110400,13378910,14960,14960,14960,14960,0
|
|
20230905,110300,13378910,14960,14960,14960,14960,20
|
|
20230905,110200,13079710,14960,14960,14960,14960,0
|
|
20230905,110100,13079710,14960,14960,14960,14960,0
|
|
20230905,110000,13079710,14960,14960,14960,14960,10
|
|
20230905,105900,12930110,14960,14960,14960,14960,0
|
|
20230905,105800,12930110,14960,14960,14960,14960,10
|
|
20230905,105700,12780510,14960,14960,14960,14960,10
|
|
20230905,105600,12630910,14960,14960,14960,14960,0
|
|
20230905,105500,12630910,14960,14960,14960,14960,0
|
|
20230905,105400,12630910,14960,14960,14960,14960,20
|
|
20230905,105300,12331710,14960,14960,14960,14960,0
|
|
20230905,105200,12331710,14960,14960,14960,14960,0
|
|
20230905,105100,12331710,14960,14960,14960,14960,9
|
|
20230905,105000,12197070,14960,14960,14960,14960,10
|
|
20230905,104900,12047470,14950,14950,14950,14950,24
|
|
20230905,104800,11688670,14960,14960,14960,14960,10
|
|
20230905,104700,11539070,14960,14960,14960,14960,4
|
|
20230905,104600,11479230,14960,14960,14960,14960,0
|
|
20230905,104500,11479230,14960,14960,14960,14960,20
|
|
20230905,104400,11180030,14960,14960,14960,14960,0
|
|
20230905,104300,11180030,14960,14960,14960,14960,0
|
|
20230905,104200,11180030,14960,14960,14960,14960,9
|
|
20230905,104100,11045390,14960,14960,14960,14960,11
|
|
20230905,104000,10880830,14960,14960,14960,14960,0
|
|
20230905,103900,10880830,14960,14960,14960,14960,13
|
|
20230905,103800,10686350,14960,14950,14960,14950,501
|
|
20230905,103700,3196390,14960,14960,14960,14960,0
|
|
20230905,103600,3196390,14960,14960,14960,14960,9
|
|
20230905,103500,3061750,14940,14940,14940,14940,0
|
|
20230905,103400,3061750,14940,14950,14950,14940,10
|
|
20230905,103300,2912320,14950,14960,14960,14950,10
|
|
20230905,103200,2762730,14960,14960,14960,14960,7
|
|
20230905,103100,2658010,14960,14960,14960,14960,10
|
|
20230905,103000,2508410,14920,14920,14920,14920,0
|
|
20230905,102900,2508410,14920,14920,14920,14920,0
|
|
20230905,102800,2508410,14920,14920,14920,14920,0
|
|
20230905,102700,2508410,14920,14950,14950,14920,20
|
|
20230905,102600,2209520,14960,14960,14960,14960,7
|
|
20230905,102500,2104800,14960,14960,14960,14960,0
|
|
20230905,102400,2104800,14960,14960,14960,14960,9
|
|
20230905,102300,1970160,14960,14950,14960,14950,12
|
|
20230905,102200,1790650,14940,14940,14940,14940,2
|
|
20230905,102100,1760770,14950,14950,14950,14950,1
|
|
20230905,102000,1745820,14930,14930,14930,14930,0
|
|
20230905,101900,1745820,14930,14930,14930,14930,0
|
|
20230905,101800,1745820,14930,14930,14930,14930,0
|
|
20230905,101700,1745820,14930,14930,14930,14930,0
|
|
20230905,101600,1745820,14930,14930,14930,14930,0
|
|
20230905,101500,1745820,14930,14930,14930,14930,0
|
|
20230905,101400,1745820,14930,14930,14930,14930,0
|
|
20230905,101300,1745820,14930,14930,14930,14930,0
|
|
20230905,101200,1745820,14930,14930,14930,14930,0
|
|
20230905,101100,1745820,14930,14930,14930,14930,1
|
|
20230905,101000,1730890,14930,14930,14930,14930,0
|
|
20230905,100900,1730890,14930,14930,14930,14930,0
|
|
20230905,100800,1730890,14930,14930,14930,14930,0
|
|
20230905,100700,1730890,14930,14930,14930,14930,0
|
|
20230905,100600,1730890,14930,14930,14930,14930,0
|
|
20230905,100500,1730890,14930,14930,14930,14930,0
|
|
20230905,100400,1730890,14930,14930,14930,14930,0
|
|
20230905,100300,1730890,14930,14930,14930,14930,0
|
|
20230905,100200,1730890,14930,14930,14930,14930,0
|
|
20230905,100100,1730890,14930,14930,14930,14930,0
|
|
20230905,100000,1730890,14930,14950,14950,14930,3
|
|
20230905,095900,1686070,14880,14880,14880,14880,0
|
|
20230905,095800,1686070,14880,14880,14880,14880,0
|
|
20230905,095700,1686070,14880,14880,14880,14880,0
|
|
20230905,095600,1686070,14880,14880,14880,14880,0
|
|
20230905,095500,1686070,14880,14880,14880,14880,0
|
|
20230905,095400,1686070,14880,14880,14880,14880,0
|
|
20230905,095300,1686070,14880,14880,14880,14880,0
|
|
20230905,095200,1686070,14880,14880,14880,14880,0
|
|
20230905,095100,1686070,14880,14880,14880,14880,0
|
|
20230905,095000,1686070,14880,14880,14880,14880,0
|
|
20230905,094900,1686070,14880,14880,14880,14880,0
|
|
20230905,094800,1686070,14880,14880,14880,14880,0
|
|
20230905,094700,1686070,14880,14880,14880,14880,0
|
|
20230905,094600,1686070,14880,14880,14880,14880,0
|
|
20230905,094500,1686070,14880,14880,14880,14880,0
|
|
20230905,094400,1686070,14880,14880,14880,14880,0
|
|
20230905,094300,1686070,14880,14880,14880,14880,0
|
|
20230905,094200,1686070,14880,14880,14880,14880,0
|
|
20230905,094100,1686070,14880,14880,14880,14880,0
|
|
20230905,094000,1686070,14880,14950,14950,14880,100
|
|
20230905,093900,194470,14950,14950,14950,14950,0
|
|
20230905,093800,194470,14950,14950,14950,14950,0
|
|
20230905,093700,194470,14950,14950,14950,14950,0
|
|
20230905,093600,194470,14950,14950,14950,14950,0
|
|
20230905,093500,194470,14950,14950,14950,14950,0
|
|
20230905,093400,194470,14950,14950,14950,14950,0
|
|
20230905,093300,194470,14950,14950,14950,14950,1
|
|
20230905,093200,179520,14960,14960,14960,14960,0
|
|
20230905,093100,179520,14960,14960,14960,14960,0
|
|
20230905,093000,179520,14960,14960,14960,14960,0
|
|
20230905,092900,179520,14960,14960,14960,14960,0
|
|
20230905,092800,179520,14960,14960,14960,14960,0
|
|
20230905,092700,179520,14960,14960,14960,14960,1
|
|
20230905,092600,164560,14960,14960,14960,14960,0
|
|
20230905,092500,164560,14960,14960,14960,14960,0
|
|
20230905,092400,164560,14960,14960,14960,14960,0
|
|
20230905,092300,164560,14960,14960,14960,14960,0
|
|
20230905,092200,164560,14960,14960,14960,14960,0
|
|
20230905,092100,164560,14960,14960,14960,14960,2
|
|
20230905,092000,134640,14960,14960,14960,14960,0
|
|
20230905,091900,134640,14960,14960,14960,14960,6
|
|
20230905,091800,44880,14960,14960,14960,14960,0
|
|
20230905,091700,44880,14960,14960,14960,14960,0
|
|
20230905,091600,44880,14960,14960,14960,14960,2
|
|
20230905,091500,14960,14960,14960,14960,14960,0
|
|
20230905,091400,14960,14960,14960,14960,14960,1
|
|
20230905,091300,0,14960,14960,14960,14960,0
|
|
20230905,091200,0,14960,14960,14960,14960,0
|
|
20230905,091100,0,14960,14960,14960,14960,0
|
|
20230905,091000,0,14960,14960,14960,14960,0
|
|
20230905,090900,0,14960,14960,14960,14960,0
|
|
20230905,090800,0,14960,14960,14960,14960,0
|
|
20230905,090700,0,14960,14960,14960,14960,0
|
|
20230905,090600,0,14960,14960,14960,14960,0
|
|
20230905,090500,0,14960,14960,14960,14960,0
|
|
20230905,090400,0,14960,14960,14960,14960,0
|
|
20230905,090300,0,14960,14960,14960,14960,0
|
|
20230905,090200,0,14960,14960,14960,14960,0
|
|
20230905,090100,0,14960,14960,14960,14960,0
|
|
20230905,090000,0,14960,14960,14960,14960,0
|