602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185900,46759540,15020,15020,15020,15020,80
|
|
20230907,185800,46759540,15020,15020,15020,15020,0
|
|
20230907,185700,46759540,15020,15020,15020,15020,0
|
|
20230907,185600,46759540,15020,15020,15020,15020,0
|
|
20230907,185500,46759540,15020,15020,15020,15020,0
|
|
20230907,185400,46759540,15020,15020,15020,15020,0
|
|
20230907,185300,46759540,15020,15020,15020,15020,0
|
|
20230907,185200,46759540,15020,15020,15020,15020,0
|
|
20230907,185100,46759540,15020,15020,15020,15020,0
|
|
20230907,185000,46759540,15020,15020,15020,15020,0
|
|
20230907,184900,46759540,15020,15020,15020,15020,0
|
|
20230907,184800,46759540,15020,15020,15020,15020,0
|
|
20230907,184700,46759540,15020,15020,15020,15020,0
|
|
20230907,184600,46759540,15020,15020,15020,15020,0
|
|
20230907,184500,46759540,15020,15020,15020,15020,0
|
|
20230907,184400,46759540,15020,15020,15020,15020,0
|
|
20230907,184300,46759540,15020,15020,15020,15020,0
|
|
20230907,184200,46759540,15020,15020,15020,15020,0
|
|
20230907,184100,46759540,15020,15020,15020,15020,0
|
|
20230907,184000,46759540,15020,15020,15020,15020,0
|
|
20230907,183900,46759540,15020,15020,15020,15020,0
|
|
20230907,183800,46759540,15020,15020,15020,15020,0
|
|
20230907,183700,46759540,15020,15020,15020,15020,0
|
|
20230907,183600,46759540,15020,15020,15020,15020,0
|
|
20230907,183500,46759540,15020,15020,15020,15020,0
|
|
20230907,183400,46759540,15020,15020,15020,15020,0
|
|
20230907,183300,46759540,15020,15020,15020,15020,0
|
|
20230907,183200,46759540,15020,15020,15020,15020,0
|
|
20230907,183100,46759540,15020,15020,15020,15020,0
|
|
20230907,183000,46759540,15020,15020,15020,15020,0
|
|
20230907,182900,46759540,15020,15020,15020,15020,80
|
|
20230907,182800,46759540,15020,15020,15020,15020,0
|
|
20230907,182700,46759540,15020,15020,15020,15020,0
|
|
20230907,182600,46759540,15020,15020,15020,15020,0
|
|
20230907,182500,46759540,15020,15020,15020,15020,0
|
|
20230907,182400,46759540,15020,15020,15020,15020,0
|
|
20230907,182300,46759540,15020,15020,15020,15020,0
|
|
20230907,182200,46759540,15020,15020,15020,15020,0
|
|
20230907,182100,46759540,15020,15020,15020,15020,0
|
|
20230907,182000,46759540,15020,15020,15020,15020,0
|
|
20230907,181900,46759540,15020,15020,15020,15020,0
|
|
20230907,181800,46759540,15020,15020,15020,15020,0
|
|
20230907,181700,46759540,15020,15020,15020,15020,0
|
|
20230907,181600,46759540,15020,15020,15020,15020,0
|
|
20230907,181500,46759540,15020,15020,15020,15020,0
|
|
20230907,181400,46759540,15020,15020,15020,15020,0
|
|
20230907,181300,46759540,15020,15020,15020,15020,0
|
|
20230907,181200,46759540,15020,15020,15020,15020,0
|
|
20230907,181100,46759540,15020,15020,15020,15020,0
|
|
20230907,181000,46759540,15020,15020,15020,15020,0
|
|
20230907,180900,46759540,15020,15020,15020,15020,0
|
|
20230907,180800,46759540,15020,15020,15020,15020,0
|
|
20230907,180700,46759540,15020,15020,15020,15020,0
|
|
20230907,180600,46759540,15020,15020,15020,15020,0
|
|
20230907,180500,46759540,15020,15020,15020,15020,0
|
|
20230907,180400,46759540,15020,15020,15020,15020,0
|
|
20230907,180300,46759540,15020,15020,15020,15020,0
|
|
20230907,180200,46759540,15020,15020,15020,15020,0
|
|
20230907,180100,46759540,15020,15020,15020,15020,0
|
|
20230907,180000,46759540,15020,15020,15020,15020,0
|
|
20230907,175900,46759540,15020,15020,15020,15020,80
|
|
20230907,175800,46759540,15020,15020,15020,15020,0
|
|
20230907,175700,46759540,15020,15020,15020,15020,0
|
|
20230907,175600,46759540,15020,15020,15020,15020,0
|
|
20230907,175500,46759540,15020,15020,15020,15020,0
|
|
20230907,175400,46759540,15020,15020,15020,15020,0
|
|
20230907,175300,46759540,15020,15020,15020,15020,0
|
|
20230907,175200,46759540,15020,15020,15020,15020,0
|
|
20230907,175100,46759540,15020,15020,15020,15020,0
|
|
20230907,175000,46759540,15020,15020,15020,15020,0
|
|
20230907,174900,46759540,15020,15020,15020,15020,0
|
|
20230907,174800,46759540,15020,15020,15020,15020,0
|
|
20230907,174700,46759540,15020,15020,15020,15020,0
|
|
20230907,174600,46759540,15020,15020,15020,15020,0
|
|
20230907,174500,46759540,15020,15020,15020,15020,0
|
|
20230907,174400,46759540,15020,15020,15020,15020,0
|
|
20230907,174300,46759540,15020,15020,15020,15020,0
|
|
20230907,174200,46759540,15020,15020,15020,15020,0
|
|
20230907,174100,46759540,15020,15020,15020,15020,0
|
|
20230907,174000,46759540,15020,15020,15020,15020,0
|
|
20230907,173900,46759540,15020,15020,15020,15020,0
|
|
20230907,173800,46759540,15020,15020,15020,15020,0
|
|
20230907,173700,46759540,15020,15020,15020,15020,0
|
|
20230907,173600,46759540,15020,15020,15020,15020,0
|
|
20230907,173500,46759540,15020,15020,15020,15020,0
|
|
20230907,173400,46759540,15020,15020,15020,15020,0
|
|
20230907,173300,46759540,15020,15020,15020,15020,0
|
|
20230907,173200,46759540,15020,15020,15020,15020,0
|
|
20230907,173100,46759540,15020,15020,15020,15020,0
|
|
20230907,173000,46759540,15020,15020,15020,15020,0
|
|
20230907,172900,46759540,15020,15020,15020,15020,80
|
|
20230907,172800,46759540,15020,15020,15020,15020,0
|
|
20230907,172700,46759540,15020,15020,15020,15020,0
|
|
20230907,172600,46759540,15020,15020,15020,15020,0
|
|
20230907,172500,46759540,15020,15020,15020,15020,0
|
|
20230907,172400,46759540,15020,15020,15020,15020,0
|
|
20230907,172300,46759540,15020,15020,15020,15020,0
|
|
20230907,172200,46759540,15020,15020,15020,15020,0
|
|
20230907,172100,46759540,15020,15020,15020,15020,0
|
|
20230907,172000,46759540,15020,15020,15020,15020,0
|
|
20230907,171900,46759540,15020,15020,15020,15020,0
|
|
20230907,171800,46759540,15020,15020,15020,15020,0
|
|
20230907,171700,46759540,15020,15020,15020,15020,0
|
|
20230907,171600,46759540,15020,15020,15020,15020,0
|
|
20230907,171500,46759540,15020,15020,15020,15020,0
|
|
20230907,171400,46759540,15020,15020,15020,15020,0
|
|
20230907,171300,46759540,15020,15020,15020,15020,0
|
|
20230907,171200,46759540,15020,15020,15020,15020,0
|
|
20230907,171100,46759540,15020,15020,15020,15020,0
|
|
20230907,171000,46759540,15020,15020,15020,15020,0
|
|
20230907,170900,46759540,15020,15020,15020,15020,0
|
|
20230907,170800,46759540,15020,15020,15020,15020,0
|
|
20230907,170700,46759540,15020,15020,15020,15020,0
|
|
20230907,170600,46759540,15020,15020,15020,15020,0
|
|
20230907,170500,46759540,15020,15020,15020,15020,0
|
|
20230907,170400,46759540,15020,15020,15020,15020,0
|
|
20230907,170300,46759540,15020,15020,15020,15020,0
|
|
20230907,170200,46759540,15020,15020,15020,15020,0
|
|
20230907,170100,46759540,15020,15020,15020,15020,0
|
|
20230907,170000,46759540,15020,15020,15020,15020,0
|
|
20230907,165900,46759540,15020,15020,15020,15020,80
|
|
20230907,165800,46759540,15020,15020,15020,15020,0
|
|
20230907,165700,46759540,15020,15020,15020,15020,0
|
|
20230907,165600,46759540,15020,15020,15020,15020,0
|
|
20230907,165500,46759540,15020,15020,15020,15020,0
|
|
20230907,165400,46759540,15020,15020,15020,15020,0
|
|
20230907,165300,46759540,15020,15020,15020,15020,0
|
|
20230907,165200,46759540,15020,15020,15020,15020,0
|
|
20230907,165100,46759540,15020,15020,15020,15020,0
|
|
20230907,165000,46759540,15020,15020,15020,15020,0
|
|
20230907,164900,46759540,15020,15020,15020,15020,0
|
|
20230907,164800,46759540,15020,15020,15020,15020,0
|
|
20230907,164700,46759540,15020,15020,15020,15020,0
|
|
20230907,164600,46759540,15020,15020,15020,15020,0
|
|
20230907,164500,46759540,15020,15020,15020,15020,0
|
|
20230907,164400,46759540,15020,15020,15020,15020,0
|
|
20230907,164300,46759540,15020,15020,15020,15020,0
|
|
20230907,164200,46759540,15020,15020,15020,15020,0
|
|
20230907,164100,46759540,15020,15020,15020,15020,0
|
|
20230907,164000,46759540,15020,15020,15020,15020,0
|
|
20230907,163900,46759540,15020,15020,15020,15020,0
|
|
20230907,163800,46759540,15020,15020,15020,15020,0
|
|
20230907,163700,46759540,15020,15020,15020,15020,0
|
|
20230907,163600,46759540,15020,15020,15020,15020,0
|
|
20230907,163500,46759540,15020,15020,15020,15020,0
|
|
20230907,163400,46759540,15020,15020,15020,15020,0
|
|
20230907,163300,46759540,15020,15020,15020,15020,0
|
|
20230907,163200,46759540,15020,15020,15020,15020,0
|
|
20230907,163100,46759540,15020,15020,15020,15020,0
|
|
20230907,163000,46759540,15020,15020,15020,15020,0
|
|
20230907,162900,46759540,15020,15020,15020,15020,80
|
|
20230907,162800,46759540,15020,15020,15020,15020,0
|
|
20230907,162700,46759540,15020,15020,15020,15020,0
|
|
20230907,162600,46759540,15020,15020,15020,15020,0
|
|
20230907,162500,46759540,15020,15020,15020,15020,0
|
|
20230907,162400,46759540,15020,15020,15020,15020,0
|
|
20230907,162300,46759540,15020,15020,15020,15020,0
|
|
20230907,162200,46759540,15020,15020,15020,15020,0
|
|
20230907,162100,46759540,15020,15020,15020,15020,0
|
|
20230907,162000,46759540,15020,15020,15020,15020,0
|
|
20230907,161900,46759540,15020,15020,15020,15020,0
|
|
20230907,161800,46759540,15020,15020,15020,15020,0
|
|
20230907,161700,46759540,15020,15020,15020,15020,0
|
|
20230907,161600,46759540,15020,15020,15020,15020,0
|
|
20230907,161500,46759540,15020,15020,15020,15020,0
|
|
20230907,161400,46759540,15020,15020,15020,15020,0
|
|
20230907,161300,46759540,15020,15020,15020,15020,0
|
|
20230907,161200,46759540,15020,15020,15020,15020,0
|
|
20230907,161100,46759540,15020,15020,15020,15020,0
|
|
20230907,161000,46759540,15020,15020,15020,15020,0
|
|
20230907,160900,46759540,15020,15020,15020,15020,0
|
|
20230907,160800,46759540,15020,15020,15020,15020,0
|
|
20230907,160700,46759540,15020,15020,15020,15020,0
|
|
20230907,160600,46759540,15020,15020,15020,15020,0
|
|
20230907,160500,46759540,15020,15020,15020,15020,0
|
|
20230907,160400,46759540,15020,15020,15020,15020,0
|
|
20230907,160300,46759540,15020,15020,15020,15020,0
|
|
20230907,160200,46759540,15020,15020,15020,15020,0
|
|
20230907,160100,46759540,15020,15020,15020,15020,0
|
|
20230907,160000,46759540,15020,15020,15020,15020,0
|
|
20230907,155900,46759540,15020,15020,15020,15020,80
|
|
20230907,155800,46759540,15020,15020,15020,15020,0
|
|
20230907,155700,46759540,15020,15020,15020,15020,0
|
|
20230907,155600,46759540,15020,15020,15020,15020,0
|
|
20230907,155500,46759540,15020,15020,15020,15020,0
|
|
20230907,155400,46759540,15020,15020,15020,15020,0
|
|
20230907,155300,46759540,15020,15020,15020,15020,0
|
|
20230907,155200,46759540,15020,15020,15020,15020,0
|
|
20230907,155100,46759540,15020,15020,15020,15020,0
|
|
20230907,155000,46759540,15020,15020,15020,15020,0
|
|
20230907,154900,46759540,15020,15020,15020,15020,0
|
|
20230907,154800,46759540,15020,15020,15020,15020,0
|
|
20230907,154700,46759540,15020,15020,15020,15020,0
|
|
20230907,154600,46759540,15020,15020,15020,15020,0
|
|
20230907,154500,46759540,15020,15020,15020,15020,0
|
|
20230907,154400,46759540,15020,15020,15020,15020,0
|
|
20230907,154300,46759540,15020,15020,15020,15020,0
|
|
20230907,154200,46759540,15020,15020,15020,15020,0
|
|
20230907,154100,46759540,15020,15020,15020,15020,0
|
|
20230907,154000,46759540,15020,15020,15020,15020,0
|
|
20230907,153900,46759540,15020,15020,15020,15020,0
|
|
20230907,153800,46759540,15020,15020,15020,15020,0
|
|
20230907,153700,46759540,15020,15020,15020,15020,0
|
|
20230907,153600,46759540,15020,15020,15020,15020,0
|
|
20230907,153500,46759540,15020,15020,15020,15020,0
|
|
20230907,153400,46759540,15020,15020,15020,15020,0
|
|
20230907,153300,46759540,15020,15020,15020,15020,0
|
|
20230907,153200,46759540,15020,15020,15020,15020,0
|
|
20230907,153100,46759540,15020,15020,15020,15020,0
|
|
20230907,153000,46759540,15020,15020,15020,15020,80
|
|
20230907,152900,45557940,15070,15070,15070,15070,0
|
|
20230907,152800,45557940,15070,15070,15070,15070,0
|
|
20230907,152700,45557940,15070,15070,15070,15070,0
|
|
20230907,152600,45557940,15070,15070,15070,15070,0
|
|
20230907,152500,45557940,15070,15070,15070,15070,0
|
|
20230907,152400,45557940,15070,15070,15070,15070,0
|
|
20230907,152300,45557940,15070,15070,15070,15070,0
|
|
20230907,152200,45557940,15070,15070,15070,15070,0
|
|
20230907,152100,45557940,15070,15070,15070,15070,0
|
|
20230907,152000,45557940,15070,15070,15070,15070,0
|
|
20230907,151900,45557940,15070,15070,15070,15070,0
|
|
20230907,151800,45557940,15070,15070,15070,15070,0
|
|
20230907,151700,45557940,15070,15070,15070,15070,1
|
|
20230907,151600,45542870,15050,15050,15050,15050,0
|
|
20230907,151500,45542870,15050,15050,15050,15050,0
|
|
20230907,151400,45542870,15050,15050,15050,15050,0
|
|
20230907,151300,45542870,15050,15050,15050,15050,0
|
|
20230907,151200,45542870,15050,15050,15050,15050,0
|
|
20230907,151100,45542870,15050,15050,15050,15050,0
|
|
20230907,151000,45542870,15050,15050,15050,15050,0
|
|
20230907,150900,45542870,15050,15050,15050,15050,0
|
|
20230907,150800,45542870,15050,15050,15050,15050,0
|
|
20230907,150700,45542870,15050,15050,15050,15050,0
|
|
20230907,150600,45542870,15050,15050,15050,15050,0
|
|
20230907,150500,45542870,15050,15050,15050,15050,0
|
|
20230907,150400,45542870,15050,15050,15050,15050,0
|
|
20230907,150300,45542870,15050,15050,15050,15050,0
|
|
20230907,150200,45542870,15050,15050,15050,15050,0
|
|
20230907,150100,45542870,15050,15050,15050,15050,0
|
|
20230907,150000,45542870,15050,15050,15050,15050,0
|
|
20230907,145900,45542870,15050,15050,15050,15050,0
|
|
20230907,145800,45542870,15050,15050,15050,15050,0
|
|
20230907,145700,45542870,15050,15050,15050,15050,0
|
|
20230907,145600,45542870,15050,15050,15050,15050,0
|
|
20230907,145500,45542870,15050,15050,15050,15050,0
|
|
20230907,145400,45542870,15050,15050,15050,15050,0
|
|
20230907,145300,45542870,15050,15050,15050,15050,0
|
|
20230907,145200,45542870,15050,15050,15050,15050,0
|
|
20230907,145100,45542870,15050,15050,15050,15050,0
|
|
20230907,145000,45542870,15050,15050,15050,15050,0
|
|
20230907,144900,45542870,15050,15050,15050,15050,0
|
|
20230907,144800,45542870,15050,15050,15050,15050,0
|
|
20230907,144700,45542870,15050,15050,15050,15050,0
|
|
20230907,144600,45542870,15050,15050,15050,15050,0
|
|
20230907,144500,45542870,15050,15050,15050,15050,0
|
|
20230907,144400,45542870,15050,15050,15050,15050,0
|
|
20230907,144300,45542870,15050,15050,15050,15050,0
|
|
20230907,144200,45542870,15050,15050,15050,15050,0
|
|
20230907,144100,45542870,15050,15050,15050,15050,0
|
|
20230907,144000,45542870,15050,15050,15050,15050,0
|
|
20230907,143900,45542870,15050,15050,15050,15050,0
|
|
20230907,143800,45542870,15050,15060,15060,15050,2
|
|
20230907,143700,45512760,15070,15070,15070,15070,0
|
|
20230907,143600,45512760,15070,15070,15070,15070,0
|
|
20230907,143500,45512760,15070,15070,15070,15070,0
|
|
20230907,143400,45512760,15070,15070,15070,15070,0
|
|
20230907,143300,45512760,15070,15070,15070,15070,0
|
|
20230907,143200,45512760,15070,15070,15070,15070,29
|
|
20230907,143100,45075730,15070,15070,15070,15070,0
|
|
20230907,143000,45075730,15070,15070,15070,15070,1
|
|
20230907,142900,45060660,15070,15070,15070,15070,0
|
|
20230907,142800,45060660,15070,15070,15070,15070,20
|
|
20230907,142700,44759260,15070,15070,15070,15070,1
|
|
20230907,142600,44744190,15080,15080,15080,15080,0
|
|
20230907,142500,44744190,15080,15080,15080,15080,0
|
|
20230907,142400,44744190,15080,15080,15080,15080,0
|
|
20230907,142300,44744190,15080,15080,15080,15080,0
|
|
20230907,142200,44744190,15080,15080,15080,15080,0
|
|
20230907,142100,44744190,15080,15080,15080,15080,0
|
|
20230907,142000,44744190,15080,15080,15080,15080,0
|
|
20230907,141900,44744190,15080,15080,15080,15080,0
|
|
20230907,141800,44744190,15080,15080,15080,15080,0
|
|
20230907,141700,44744190,15080,15080,15080,15080,0
|
|
20230907,141600,44744190,15080,15080,15080,15080,0
|
|
20230907,141500,44744190,15080,15080,15080,15080,0
|
|
20230907,141400,44744190,15080,15080,15080,15080,0
|
|
20230907,141300,44744190,15080,15080,15080,15080,0
|
|
20230907,141200,44744190,15080,15080,15080,15080,0
|
|
20230907,141100,44744190,15080,15080,15080,15080,0
|
|
20230907,141000,44744190,15080,15080,15080,15080,0
|
|
20230907,140900,44744190,15080,15080,15080,15080,0
|
|
20230907,140800,44744190,15080,15080,15080,15080,0
|
|
20230907,140700,44744190,15080,15080,15080,15080,0
|
|
20230907,140600,44744190,15080,15080,15080,15080,0
|
|
20230907,140500,44744190,15080,15080,15080,15080,0
|
|
20230907,140400,44744190,15080,15080,15080,15080,0
|
|
20230907,140300,44744190,15080,15080,15080,15080,0
|
|
20230907,140200,44744190,15080,15080,15080,15080,0
|
|
20230907,140100,44744190,15080,15080,15080,15080,0
|
|
20230907,140000,44744190,15080,15080,15080,15080,0
|
|
20230907,135900,44744190,15080,15070,15080,15070,13
|
|
20230907,135800,44548270,15070,15070,15070,15070,0
|
|
20230907,135700,44548270,15070,15070,15070,15070,0
|
|
20230907,135600,44548270,15070,15070,15070,15070,0
|
|
20230907,135500,44548270,15070,15070,15070,15070,0
|
|
20230907,135400,44548270,15070,15070,15070,15070,0
|
|
20230907,135300,44548270,15070,15070,15070,15070,0
|
|
20230907,135200,44548270,15070,15070,15070,15070,0
|
|
20230907,135100,44548270,15070,15070,15070,15070,0
|
|
20230907,135000,44548270,15070,15070,15070,15070,0
|
|
20230907,134900,44548270,15070,15070,15070,15070,0
|
|
20230907,134800,44548270,15070,15070,15070,15070,0
|
|
20230907,134700,44548270,15070,15070,15070,15070,0
|
|
20230907,134600,44548270,15070,15070,15070,15070,0
|
|
20230907,134500,44548270,15070,15070,15070,15070,0
|
|
20230907,134400,44548270,15070,15070,15070,15070,0
|
|
20230907,134300,44548270,15070,15070,15070,15070,0
|
|
20230907,134200,44548270,15070,15070,15070,15070,0
|
|
20230907,134100,44548270,15070,15070,15070,15070,0
|
|
20230907,134000,44548270,15070,15070,15070,15070,0
|
|
20230907,133900,44548270,15070,15070,15070,15070,0
|
|
20230907,133800,44548270,15070,15070,15070,15070,2
|
|
20230907,133700,44518130,15070,15070,15070,15070,1
|
|
20230907,133600,44503060,15080,15070,15080,15070,132
|
|
20230907,133500,42512570,15050,15050,15050,15050,0
|
|
20230907,133400,42512570,15050,15050,15050,15050,0
|
|
20230907,133300,42512570,15050,15050,15050,15050,0
|
|
20230907,133200,42512570,15050,15050,15050,15050,0
|
|
20230907,133100,42512570,15050,15050,15050,15050,0
|
|
20230907,133000,42512570,15050,15050,15050,15050,0
|
|
20230907,132900,42512570,15050,15060,15070,15050,34
|
|
20230907,132800,42000340,15060,15060,15060,15060,0
|
|
20230907,132700,42000340,15060,15060,15060,15060,0
|
|
20230907,132600,42000340,15060,15060,15060,15060,0
|
|
20230907,132500,42000340,15060,15060,15060,15060,0
|
|
20230907,132400,42000340,15060,15060,15060,15060,0
|
|
20230907,132300,42000340,15060,15060,15060,15060,0
|
|
20230907,132200,42000340,15060,15060,15060,15060,0
|
|
20230907,132100,42000340,15060,15060,15060,15060,0
|
|
20230907,132000,42000340,15060,15060,15060,15060,0
|
|
20230907,131900,42000340,15060,15060,15060,15060,0
|
|
20230907,131800,42000340,15060,15060,15060,15060,0
|
|
20230907,131700,42000340,15060,15060,15060,15060,0
|
|
20230907,131600,42000340,15060,15060,15060,15060,0
|
|
20230907,131500,42000340,15060,15060,15060,15060,0
|
|
20230907,131400,42000340,15060,15060,15060,15060,0
|
|
20230907,131300,42000340,15060,15060,15060,15060,0
|
|
20230907,131200,42000340,15060,15060,15060,15060,1
|
|
20230907,131100,41985280,15070,15070,15070,15070,0
|
|
20230907,131000,41985280,15070,15070,15070,15070,0
|
|
20230907,130900,41985280,15070,15070,15070,15070,0
|
|
20230907,130800,41985280,15070,15070,15070,15070,1
|
|
20230907,130700,41970210,15080,15080,15080,15080,0
|
|
20230907,130600,41970210,15080,15080,15080,15080,0
|
|
20230907,130500,41970210,15080,15080,15080,15080,0
|
|
20230907,130400,41970210,15080,15080,15080,15080,0
|
|
20230907,130300,41970210,15080,15080,15080,15080,0
|
|
20230907,130200,41970210,15080,15080,15080,15080,0
|
|
20230907,130100,41970210,15080,15080,15080,15080,0
|
|
20230907,130000,41970210,15080,15080,15080,15080,0
|
|
20230907,125900,41970210,15080,15080,15080,15080,0
|
|
20230907,125800,41970210,15080,15080,15080,15080,0
|
|
20230907,125700,41970210,15080,15080,15080,15080,0
|
|
20230907,125600,41970210,15080,15080,15080,15080,0
|
|
20230907,125500,41970210,15080,15080,15080,15080,0
|
|
20230907,125400,41970210,15080,15080,15080,15080,0
|
|
20230907,125300,41970210,15080,15080,15080,15080,0
|
|
20230907,125200,41970210,15080,15080,15080,15080,0
|
|
20230907,125100,41970210,15080,15080,15080,15080,0
|
|
20230907,125000,41970210,15080,15080,15080,15080,0
|
|
20230907,124900,41970210,15080,15080,15080,15080,0
|
|
20230907,124800,41970210,15080,15080,15080,15080,0
|
|
20230907,124700,41970210,15080,15080,15080,15080,0
|
|
20230907,124600,41970210,15080,15080,15080,15080,0
|
|
20230907,124500,41970210,15080,15080,15080,15080,0
|
|
20230907,124400,41970210,15080,15080,15080,15080,60
|
|
20230907,124300,41065410,15080,15080,15080,15080,0
|
|
20230907,124200,41065410,15080,15080,15080,15080,0
|
|
20230907,124100,41065410,15080,15080,15080,15080,0
|
|
20230907,124000,41065410,15080,15080,15080,15080,1
|
|
20230907,123900,41050330,15050,15050,15050,15050,0
|
|
20230907,123800,41050330,15050,15050,15050,15050,0
|
|
20230907,123700,41050330,15050,15050,15050,15050,0
|
|
20230907,123600,41050330,15050,15050,15050,15050,0
|
|
20230907,123500,41050330,15050,15050,15050,15050,0
|
|
20230907,123400,41050330,15050,15070,15070,15050,25
|
|
20230907,123300,40673640,15070,15070,15070,15070,0
|
|
20230907,123200,40673640,15070,15070,15070,15070,0
|
|
20230907,123100,40673640,15070,15070,15070,15070,0
|
|
20230907,123000,40673640,15070,15070,15070,15070,1
|
|
20230907,122900,40658570,15080,15080,15080,15080,0
|
|
20230907,122800,40658570,15080,15080,15080,15080,0
|
|
20230907,122700,40658570,15080,15080,15080,15080,0
|
|
20230907,122600,40658570,15080,15080,15080,15080,0
|
|
20230907,122500,40658570,15080,15080,15080,15080,0
|
|
20230907,122400,40658570,15080,15080,15080,15080,0
|
|
20230907,122300,40658570,15080,15080,15080,15080,0
|
|
20230907,122200,40658570,15080,15080,15080,15080,0
|
|
20230907,122100,40658570,15080,15080,15080,15080,0
|
|
20230907,122000,40658570,15080,15080,15080,15080,0
|
|
20230907,121900,40658570,15080,15080,15080,15080,0
|
|
20230907,121800,40658570,15080,15080,15080,15080,4
|
|
20230907,121700,40598250,15070,15070,15070,15070,1
|
|
20230907,121600,40583180,15070,15070,15070,15070,0
|
|
20230907,121500,40583180,15070,15070,15070,15070,0
|
|
20230907,121400,40583180,15070,15070,15070,15070,0
|
|
20230907,121300,40583180,15070,15070,15070,15070,0
|
|
20230907,121200,40583180,15070,15070,15070,15070,0
|
|
20230907,121100,40583180,15070,15070,15070,15070,0
|
|
20230907,121000,40583180,15070,15070,15070,15070,0
|
|
20230907,120900,40583180,15070,15070,15070,15070,0
|
|
20230907,120800,40583180,15070,15070,15070,15070,0
|
|
20230907,120700,40583180,15070,15070,15070,15070,0
|
|
20230907,120600,40583180,15070,15070,15070,15070,0
|
|
20230907,120500,40583180,15070,15070,15070,15070,0
|
|
20230907,120400,40583180,15070,15070,15070,15070,0
|
|
20230907,120300,40583180,15070,15070,15070,15070,0
|
|
20230907,120200,40583180,15070,15070,15070,15070,1
|
|
20230907,120100,40568110,15070,15070,15070,15070,1
|
|
20230907,120000,40553040,15080,15080,15080,15080,0
|
|
20230907,115900,40553040,15080,15080,15080,15080,0
|
|
20230907,115800,40553040,15080,15080,15080,15080,0
|
|
20230907,115700,40553040,15080,15080,15080,15080,0
|
|
20230907,115600,40553040,15080,15080,15080,15080,0
|
|
20230907,115500,40553040,15080,15080,15080,15080,0
|
|
20230907,115400,40553040,15080,15080,15080,15080,0
|
|
20230907,115300,40553040,15080,15080,15080,15080,0
|
|
20230907,115200,40553040,15080,15080,15080,15080,0
|
|
20230907,115100,40553040,15080,15080,15080,15080,0
|
|
20230907,115000,40553040,15080,15080,15080,15080,0
|
|
20230907,114900,40553040,15080,15080,15080,15080,0
|
|
20230907,114800,40553040,15080,15080,15080,15080,1
|
|
20230907,114700,40537960,15050,15050,15050,15050,0
|
|
20230907,114600,40537960,15050,15050,15050,15050,0
|
|
20230907,114500,40537960,15050,15050,15050,15050,0
|
|
20230907,114400,40537960,15050,15050,15050,15050,0
|
|
20230907,114300,40537960,15050,15050,15050,15050,0
|
|
20230907,114200,40537960,15050,15050,15050,15050,198
|
|
20230907,114100,37558060,15040,15040,15040,15040,428
|
|
20230907,114000,31120940,15040,15040,15040,15040,0
|
|
20230907,113900,31120940,15040,15040,15040,15040,0
|
|
20230907,113800,31120940,15040,15040,15040,15040,0
|
|
20230907,113700,31120940,15040,15040,15040,15040,0
|
|
20230907,113600,31120940,15040,15040,15040,15040,0
|
|
20230907,113500,31120940,15040,15040,15040,15040,0
|
|
20230907,113400,31120940,15040,15040,15040,15040,0
|
|
20230907,113300,31120940,15040,15040,15040,15040,0
|
|
20230907,113200,31120940,15040,15030,15040,15000,71
|
|
20230907,113100,30055270,15040,15040,15040,15040,0
|
|
20230907,113000,30055270,15040,15040,15040,15040,0
|
|
20230907,112900,30055270,15040,15040,15040,15040,0
|
|
20230907,112800,30055270,15040,15040,15040,15040,0
|
|
20230907,112700,30055270,15040,15040,15040,15040,0
|
|
20230907,112600,30055270,15040,15040,15040,15040,0
|
|
20230907,112500,30055270,15040,15040,15040,15040,0
|
|
20230907,112400,30055270,15040,15040,15040,15040,0
|
|
20230907,112300,30055270,15040,15040,15040,15040,1
|
|
20230907,112200,30040230,15040,15040,15040,15040,1
|
|
20230907,112100,30025190,15020,15020,15020,15020,1
|
|
20230907,112000,30010170,15020,15020,15020,15020,0
|
|
20230907,111900,30010170,15020,15020,15020,15020,0
|
|
20230907,111800,30010170,15020,15020,15020,15020,0
|
|
20230907,111700,30010170,15020,15020,15020,15020,0
|
|
20230907,111600,30010170,15020,15020,15020,15020,0
|
|
20230907,111500,30010170,15020,15020,15020,15020,0
|
|
20230907,111400,30010170,15020,15020,15020,15020,0
|
|
20230907,111300,30010170,15020,15020,15020,15020,0
|
|
20230907,111200,30010170,15020,15020,15020,15020,5
|
|
20230907,111100,29935070,15010,15010,15010,15010,0
|
|
20230907,111000,29935070,15010,15010,15010,15010,0
|
|
20230907,110900,29935070,15010,15010,15010,15010,3
|
|
20230907,110800,29890040,15020,15020,15020,15020,0
|
|
20230907,110700,29890040,15020,15020,15020,15020,4
|
|
20230907,110600,29829960,15040,15040,15040,15040,0
|
|
20230907,110500,29829960,15040,15040,15040,15040,0
|
|
20230907,110400,29829960,15040,15040,15040,15040,0
|
|
20230907,110300,29829960,15040,15040,15040,15040,0
|
|
20230907,110200,29829960,15040,15040,15040,15040,0
|
|
20230907,110100,29829960,15040,15030,15040,15030,165
|
|
20230907,110000,27348640,15030,15030,15030,15030,0
|
|
20230907,105900,27348640,15030,15030,15030,15030,0
|
|
20230907,105800,27348640,15030,15030,15030,15030,5
|
|
20230907,105700,27273490,15040,15040,15040,15040,1
|
|
20230907,105600,27258450,15040,15040,15040,15040,0
|
|
20230907,105500,27258450,15040,15040,15040,15040,0
|
|
20230907,105400,27258450,15040,15040,15040,15040,0
|
|
20230907,105300,27258450,15040,15040,15040,15040,0
|
|
20230907,105200,27258450,15040,15040,15040,15040,45
|
|
20230907,105100,26581650,15040,15040,15040,15040,0
|
|
20230907,105000,26581650,15040,15040,15040,15040,1
|
|
20230907,104900,26566610,15040,15040,15040,15040,0
|
|
20230907,104800,26566610,15040,15040,15040,15040,0
|
|
20230907,104700,26566610,15040,15040,15040,15040,0
|
|
20230907,104600,26566610,15040,15040,15040,15040,0
|
|
20230907,104500,26566610,15040,15040,15040,15040,0
|
|
20230907,104400,26566610,15040,15040,15040,15040,0
|
|
20230907,104300,26566610,15040,15040,15040,15040,0
|
|
20230907,104200,26566610,15040,15040,15040,15040,0
|
|
20230907,104100,26566610,15040,15040,15040,15040,0
|
|
20230907,104000,26566610,15040,15040,15040,15040,0
|
|
20230907,103900,26566610,15040,15040,15040,15040,2
|
|
20230907,103800,26536530,15040,15040,15040,15040,0
|
|
20230907,103700,26536530,15040,15040,15040,15040,0
|
|
20230907,103600,26536530,15040,15040,15040,15040,0
|
|
20230907,103500,26536530,15040,15040,15040,15040,0
|
|
20230907,103400,26536530,15040,15040,15040,15040,0
|
|
20230907,103300,26536530,15040,15040,15040,15040,0
|
|
20230907,103200,26536530,15040,15040,15040,15040,0
|
|
20230907,103100,26536530,15040,15040,15040,15040,0
|
|
20230907,103000,26536530,15040,15040,15040,15040,0
|
|
20230907,102900,26536530,15040,15040,15040,15040,0
|
|
20230907,102800,26536530,15040,15040,15040,15040,0
|
|
20230907,102700,26536530,15040,15040,15040,15040,0
|
|
20230907,102600,26536530,15040,15040,15040,15040,0
|
|
20230907,102500,26536530,15040,15040,15040,15040,0
|
|
20230907,102400,26536530,15040,15000,15040,15000,3
|
|
20230907,102300,26491480,15000,15000,15000,15000,97
|
|
20230907,102200,25036480,15000,15000,15000,15000,0
|
|
20230907,102100,25036480,15000,15000,15000,15000,0
|
|
20230907,102000,25036480,15000,15000,15000,15000,7
|
|
20230907,101900,24931480,15000,15000,15000,15000,0
|
|
20230907,101800,24931480,15000,15000,15000,15000,0
|
|
20230907,101700,24931480,15000,15000,15000,15000,17
|
|
20230907,101600,24676480,15000,15000,15000,15000,0
|
|
20230907,101500,24676480,15000,15000,15000,15000,0
|
|
20230907,101400,24676480,15000,15000,15000,15000,7
|
|
20230907,101300,24571480,15000,15000,15000,15000,8
|
|
20230907,101200,24451480,15000,14950,15000,14950,390
|
|
20230907,101100,18620630,14950,14950,14950,14950,0
|
|
20230907,101000,18620630,14950,14950,14950,14950,17
|
|
20230907,100900,18366480,14950,14950,14950,14950,2
|
|
20230907,100800,18336580,15000,15000,15000,15000,0
|
|
20230907,100700,18336580,15000,15000,15000,15000,9
|
|
20230907,100600,18201580,15000,15000,15000,15000,8
|
|
20230907,100500,18081580,15000,15000,15000,15000,0
|
|
20230907,100400,18081580,15000,15000,15000,15000,0
|
|
20230907,100300,18081580,15000,15000,15000,15000,0
|
|
20230907,100200,18081580,15000,15000,15000,15000,16
|
|
20230907,100100,17841580,15000,15000,15000,15000,0
|
|
20230907,100000,17841580,15000,15000,15000,15000,0
|
|
20230907,095900,17841580,15000,15000,15000,15000,0
|
|
20230907,095800,17841580,15000,15000,15000,15000,8
|
|
20230907,095700,17721580,15000,15000,15000,15000,0
|
|
20230907,095600,17721580,15000,15000,15000,15000,8
|
|
20230907,095500,17601580,15000,15000,15000,15000,8
|
|
20230907,095400,17481580,15000,15000,15000,15000,0
|
|
20230907,095300,17481580,15000,15000,15000,15000,0
|
|
20230907,095200,17481580,15000,15000,15000,15000,10
|
|
20230907,095100,17331580,15000,15000,15000,15000,16
|
|
20230907,095000,17091580,15000,15000,15000,15000,0
|
|
20230907,094900,17091580,15000,15000,15000,15000,0
|
|
20230907,094800,17091580,15000,15000,15000,15000,0
|
|
20230907,094700,17091580,15000,15000,15000,15000,8
|
|
20230907,094600,16971580,15000,15000,15000,15000,8
|
|
20230907,094500,16851580,15000,15000,15000,15000,0
|
|
20230907,094400,16851580,15000,15000,15000,15000,9
|
|
20230907,094300,16716580,15000,15000,15000,15000,0
|
|
20230907,094200,16716580,15000,15000,15000,15000,0
|
|
20230907,094100,16716580,15000,15000,15000,15000,9
|
|
20230907,094000,16581580,15000,15000,15000,15000,8
|
|
20230907,093900,16461580,15000,15000,15000,15000,0
|
|
20230907,093800,16461580,15000,15000,15000,15000,0
|
|
20230907,093700,16461580,15000,15000,15000,15000,300
|
|
20230907,093600,11961580,15000,15000,15000,15000,507
|
|
20230907,093500,4356580,15000,15000,15000,15000,8
|
|
20230907,093400,4236580,15000,15000,15000,15000,0
|
|
20230907,093300,4236580,15000,15000,15000,15000,8
|
|
20230907,093200,4116580,15000,15000,15000,15000,0
|
|
20230907,093100,4116580,15000,15000,15000,15000,0
|
|
20230907,093000,4116580,15000,15000,15000,15000,8
|
|
20230907,092900,3996580,15000,15000,15000,15000,8
|
|
20230907,092800,3876580,15000,15000,15000,15000,0
|
|
20230907,092700,3876580,15000,15000,15000,15000,0
|
|
20230907,092600,3876580,15000,15000,15000,15000,33
|
|
20230907,092500,3381580,15000,15000,15000,15000,15
|
|
20230907,092400,3156580,15000,15000,15000,15000,0
|
|
20230907,092300,3156580,15000,15000,15000,15000,0
|
|
20230907,092200,3156580,15000,15000,15000,15000,8
|
|
20230907,092100,3036580,15000,15000,15000,15000,0
|
|
20230907,092000,3036580,15000,15000,15000,15000,9
|
|
20230907,091900,2901580,14920,14930,14930,14920,2
|
|
20230907,091800,2871730,15000,15000,15000,15000,8
|
|
20230907,091700,2751730,15000,15000,15050,15000,32
|
|
20230907,091600,2271450,15000,15000,15000,15000,2
|
|
20230907,091500,2241450,15000,15000,15000,15000,0
|
|
20230907,091400,2241450,15000,15000,15000,15000,0
|
|
20230907,091300,2241450,15000,15000,15000,15000,0
|
|
20230907,091200,2241450,15000,15050,15050,15000,49
|
|
20230907,091100,1505000,15050,15050,15050,15050,0
|
|
20230907,091000,1505000,15050,15050,15050,15050,0
|
|
20230907,090900,1505000,15050,15050,15050,15050,0
|
|
20230907,090800,1505000,15050,15050,15050,15050,0
|
|
20230907,090700,1505000,15050,15050,15050,15050,0
|
|
20230907,090600,1505000,15050,15050,15050,15050,0
|
|
20230907,090500,1505000,15050,15050,15050,15050,0
|
|
20230907,090400,1505000,15050,15050,15050,15050,0
|
|
20230907,090300,1505000,15050,15050,15050,15050,0
|
|
20230907,090200,1505000,15050,15050,15050,15050,0
|
|
20230907,090100,1505000,15050,15050,15050,15050,0
|
|
20230907,090000,1505000,15050,15050,15050,15050,100
|