600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185700,52692330,15070,15070,15070,15070,12
|
|
20230908,185600,52692330,15070,15070,15070,15070,0
|
|
20230908,185500,52692330,15070,15070,15070,15070,0
|
|
20230908,185400,52692330,15070,15070,15070,15070,0
|
|
20230908,185300,52692330,15070,15070,15070,15070,0
|
|
20230908,185200,52692330,15070,15070,15070,15070,0
|
|
20230908,185100,52692330,15070,15070,15070,15070,0
|
|
20230908,185000,52692330,15070,15070,15070,15070,0
|
|
20230908,184900,52692330,15070,15070,15070,15070,0
|
|
20230908,184800,52692330,15070,15070,15070,15070,0
|
|
20230908,184700,52692330,15070,15070,15070,15070,0
|
|
20230908,184600,52692330,15070,15070,15070,15070,0
|
|
20230908,184500,52692330,15070,15070,15070,15070,0
|
|
20230908,184400,52692330,15070,15070,15070,15070,0
|
|
20230908,184300,52692330,15070,15070,15070,15070,0
|
|
20230908,184200,52692330,15070,15070,15070,15070,0
|
|
20230908,184100,52692330,15070,15070,15070,15070,0
|
|
20230908,184000,52692330,15070,15070,15070,15070,0
|
|
20230908,183900,52692330,15070,15070,15070,15070,0
|
|
20230908,183800,52692330,15070,15070,15070,15070,0
|
|
20230908,183700,52692330,15070,15070,15070,15070,0
|
|
20230908,183600,52692330,15070,15070,15070,15070,0
|
|
20230908,183500,52692330,15070,15070,15070,15070,0
|
|
20230908,183400,52692330,15070,15070,15070,15070,0
|
|
20230908,183300,52692330,15070,15070,15070,15070,0
|
|
20230908,183200,52692330,15070,15070,15070,15070,0
|
|
20230908,183100,52692330,15070,15070,15070,15070,0
|
|
20230908,183000,52692330,15070,15070,15070,15070,0
|
|
20230908,182900,52692330,15070,15070,15070,15070,0
|
|
20230908,182800,52692330,15070,15070,15070,15070,0
|
|
20230908,182700,52692330,15070,15070,15070,15070,12
|
|
20230908,182600,52692330,15070,15070,15070,15070,0
|
|
20230908,182500,52692330,15070,15070,15070,15070,0
|
|
20230908,182400,52692330,15070,15070,15070,15070,0
|
|
20230908,182300,52692330,15070,15070,15070,15070,0
|
|
20230908,182200,52692330,15070,15070,15070,15070,0
|
|
20230908,182100,52692330,15070,15070,15070,15070,0
|
|
20230908,182000,52692330,15070,15070,15070,15070,0
|
|
20230908,181900,52692330,15070,15070,15070,15070,0
|
|
20230908,181800,52692330,15070,15070,15070,15070,0
|
|
20230908,181700,52692330,15070,15070,15070,15070,0
|
|
20230908,181600,52692330,15070,15070,15070,15070,0
|
|
20230908,181500,52692330,15070,15070,15070,15070,0
|
|
20230908,181400,52692330,15070,15070,15070,15070,0
|
|
20230908,181300,52692330,15070,15070,15070,15070,0
|
|
20230908,181200,52692330,15070,15070,15070,15070,0
|
|
20230908,181100,52692330,15070,15070,15070,15070,0
|
|
20230908,181000,52692330,15070,15070,15070,15070,0
|
|
20230908,180900,52692330,15070,15070,15070,15070,0
|
|
20230908,180800,52692330,15070,15070,15070,15070,0
|
|
20230908,180700,52692330,15070,15070,15070,15070,0
|
|
20230908,180600,52692330,15070,15070,15070,15070,0
|
|
20230908,180500,52692330,15070,15070,15070,15070,0
|
|
20230908,180400,52692330,15070,15070,15070,15070,0
|
|
20230908,180300,52692330,15070,15070,15070,15070,0
|
|
20230908,180200,52692330,15070,15070,15070,15070,0
|
|
20230908,180100,52692330,15070,15070,15070,15070,0
|
|
20230908,180000,52692330,15070,15070,15070,15070,0
|
|
20230908,175900,52692330,15070,15070,15070,15070,0
|
|
20230908,175800,52692330,15070,15070,15070,15070,0
|
|
20230908,175700,52692330,15070,15070,15070,15070,12
|
|
20230908,175600,52692330,15070,15070,15070,15070,0
|
|
20230908,175500,52692330,15070,15070,15070,15070,0
|
|
20230908,175400,52692330,15070,15070,15070,15070,0
|
|
20230908,175300,52692330,15070,15070,15070,15070,0
|
|
20230908,175200,52692330,15070,15070,15070,15070,0
|
|
20230908,175100,52692330,15070,15070,15070,15070,0
|
|
20230908,175000,52692330,15070,15070,15070,15070,0
|
|
20230908,174900,52692330,15070,15070,15070,15070,0
|
|
20230908,174800,52692330,15070,15070,15070,15070,0
|
|
20230908,174700,52692330,15070,15070,15070,15070,0
|
|
20230908,174600,52692330,15070,15070,15070,15070,0
|
|
20230908,174500,52692330,15070,15070,15070,15070,0
|
|
20230908,174400,52692330,15070,15070,15070,15070,0
|
|
20230908,174300,52692330,15070,15070,15070,15070,0
|
|
20230908,174200,52692330,15070,15070,15070,15070,0
|
|
20230908,174100,52692330,15070,15070,15070,15070,0
|
|
20230908,174000,52692330,15070,15070,15070,15070,0
|
|
20230908,173900,52692330,15070,15070,15070,15070,0
|
|
20230908,173800,52692330,15070,15070,15070,15070,0
|
|
20230908,173700,52692330,15070,15070,15070,15070,0
|
|
20230908,173600,52692330,15070,15070,15070,15070,0
|
|
20230908,173500,52692330,15070,15070,15070,15070,0
|
|
20230908,173400,52692330,15070,15070,15070,15070,0
|
|
20230908,173300,52692330,15070,15070,15070,15070,0
|
|
20230908,173200,52692330,15070,15070,15070,15070,0
|
|
20230908,173100,52692330,15070,15070,15070,15070,0
|
|
20230908,173000,52692330,15070,15070,15070,15070,0
|
|
20230908,172900,52692330,15070,15070,15070,15070,0
|
|
20230908,172800,52692330,15070,15070,15070,15070,0
|
|
20230908,172700,52692330,15070,15070,15070,15070,12
|
|
20230908,172600,52692330,15070,15070,15070,15070,0
|
|
20230908,172500,52692330,15070,15070,15070,15070,0
|
|
20230908,172400,52692330,15070,15070,15070,15070,0
|
|
20230908,172300,52692330,15070,15070,15070,15070,0
|
|
20230908,172200,52692330,15070,15070,15070,15070,0
|
|
20230908,172100,52692330,15070,15070,15070,15070,0
|
|
20230908,172000,52692330,15070,15070,15070,15070,0
|
|
20230908,171900,52692330,15070,15070,15070,15070,0
|
|
20230908,171800,52692330,15070,15070,15070,15070,0
|
|
20230908,171700,52692330,15070,15070,15070,15070,0
|
|
20230908,171600,52692330,15070,15070,15070,15070,0
|
|
20230908,171500,52692330,15070,15070,15070,15070,0
|
|
20230908,171400,52692330,15070,15070,15070,15070,0
|
|
20230908,171300,52692330,15070,15070,15070,15070,0
|
|
20230908,171200,52692330,15070,15070,15070,15070,0
|
|
20230908,171100,52692330,15070,15070,15070,15070,0
|
|
20230908,171000,52692330,15070,15070,15070,15070,0
|
|
20230908,170900,52692330,15070,15070,15070,15070,0
|
|
20230908,170800,52692330,15070,15070,15070,15070,0
|
|
20230908,170700,52692330,15070,15070,15070,15070,0
|
|
20230908,170600,52692330,15070,15070,15070,15070,0
|
|
20230908,170500,52692330,15070,15070,15070,15070,0
|
|
20230908,170400,52692330,15070,15070,15070,15070,0
|
|
20230908,170300,52692330,15070,15070,15070,15070,0
|
|
20230908,170200,52692330,15070,15070,15070,15070,0
|
|
20230908,170100,52692330,15070,15070,15070,15070,0
|
|
20230908,170000,52692330,15070,15070,15070,15070,0
|
|
20230908,165900,52692330,15070,15070,15070,15070,0
|
|
20230908,165800,52692330,15070,15070,15070,15070,0
|
|
20230908,165700,52692330,15070,15070,15070,15070,12
|
|
20230908,165600,52692330,15070,15070,15070,15070,0
|
|
20230908,165500,52692330,15070,15070,15070,15070,0
|
|
20230908,165400,52692330,15070,15070,15070,15070,0
|
|
20230908,165300,52692330,15070,15070,15070,15070,0
|
|
20230908,165200,52692330,15070,15070,15070,15070,0
|
|
20230908,165100,52692330,15070,15070,15070,15070,0
|
|
20230908,165000,52692330,15070,15070,15070,15070,0
|
|
20230908,164900,52692330,15070,15070,15070,15070,0
|
|
20230908,164800,52692330,15070,15070,15070,15070,0
|
|
20230908,164700,52692330,15070,15070,15070,15070,0
|
|
20230908,164600,52692330,15070,15070,15070,15070,0
|
|
20230908,164500,52692330,15070,15070,15070,15070,0
|
|
20230908,164400,52692330,15070,15070,15070,15070,0
|
|
20230908,164300,52692330,15070,15070,15070,15070,0
|
|
20230908,164200,52692330,15070,15070,15070,15070,0
|
|
20230908,164100,52692330,15070,15070,15070,15070,0
|
|
20230908,164000,52692330,15070,15070,15070,15070,0
|
|
20230908,163900,52692330,15070,15070,15070,15070,0
|
|
20230908,163800,52692330,15070,15070,15070,15070,0
|
|
20230908,163700,52692330,15070,15070,15070,15070,0
|
|
20230908,163600,52692330,15070,15070,15070,15070,0
|
|
20230908,163500,52692330,15070,15070,15070,15070,0
|
|
20230908,163400,52692330,15070,15070,15070,15070,0
|
|
20230908,163300,52692330,15070,15070,15070,15070,0
|
|
20230908,163200,52692330,15070,15070,15070,15070,0
|
|
20230908,163100,52692330,15070,15070,15070,15070,0
|
|
20230908,163000,52692330,15070,15070,15070,15070,0
|
|
20230908,162900,52692330,15070,15070,15070,15070,0
|
|
20230908,162800,52692330,15070,15070,15070,15070,0
|
|
20230908,162700,52692330,15070,15070,15070,15070,12
|
|
20230908,162600,52692330,15070,15070,15070,15070,0
|
|
20230908,162500,52692330,15070,15070,15070,15070,0
|
|
20230908,162400,52692330,15070,15070,15070,15070,0
|
|
20230908,162300,52692330,15070,15070,15070,15070,0
|
|
20230908,162200,52692330,15070,15070,15070,15070,0
|
|
20230908,162100,52692330,15070,15070,15070,15070,0
|
|
20230908,162000,52692330,15070,15070,15070,15070,0
|
|
20230908,161900,52692330,15070,15070,15070,15070,0
|
|
20230908,161800,52692330,15070,15070,15070,15070,0
|
|
20230908,161700,52692330,15070,15070,15070,15070,0
|
|
20230908,161600,52692330,15070,15070,15070,15070,0
|
|
20230908,161500,52692330,15070,15070,15070,15070,0
|
|
20230908,161400,52692330,15070,15070,15070,15070,0
|
|
20230908,161300,52692330,15070,15070,15070,15070,0
|
|
20230908,161200,52692330,15070,15070,15070,15070,0
|
|
20230908,161100,52692330,15070,15070,15070,15070,0
|
|
20230908,161000,52692330,15070,15070,15070,15070,0
|
|
20230908,160900,52692330,15070,15070,15070,15070,0
|
|
20230908,160800,52692330,15070,15070,15070,15070,0
|
|
20230908,160700,52692330,15070,15070,15070,15070,0
|
|
20230908,160600,52692330,15070,15070,15070,15070,0
|
|
20230908,160500,52692330,15070,15070,15070,15070,0
|
|
20230908,160400,52692330,15070,15070,15070,15070,0
|
|
20230908,160300,52692330,15070,15070,15070,15070,0
|
|
20230908,160200,52692330,15070,15070,15070,15070,0
|
|
20230908,160100,52692330,15070,15070,15070,15070,0
|
|
20230908,160000,52692330,15070,15070,15070,15070,0
|
|
20230908,155900,52692330,15070,15070,15070,15070,0
|
|
20230908,155800,52692330,15070,15070,15070,15070,0
|
|
20230908,155700,52692330,15070,15070,15070,15070,12
|
|
20230908,155600,52692330,15070,15070,15070,15070,0
|
|
20230908,155500,52692330,15070,15070,15070,15070,0
|
|
20230908,155400,52692330,15070,15070,15070,15070,0
|
|
20230908,155300,52692330,15070,15070,15070,15070,0
|
|
20230908,155200,52692330,15070,15070,15070,15070,0
|
|
20230908,155100,52692330,15070,15070,15070,15070,0
|
|
20230908,155000,52692330,15070,15070,15070,15070,0
|
|
20230908,154900,52692330,15070,15070,15070,15070,0
|
|
20230908,154800,52692330,15070,15070,15070,15070,0
|
|
20230908,154700,52692330,15070,15070,15070,15070,0
|
|
20230908,154600,52692330,15070,15070,15070,15070,0
|
|
20230908,154500,52692330,15070,15070,15070,15070,0
|
|
20230908,154400,52692330,15070,15070,15070,15070,0
|
|
20230908,154300,52692330,15070,15070,15070,15070,0
|
|
20230908,154200,52692330,15070,15070,15070,15070,0
|
|
20230908,154100,52692330,15070,15070,15070,15070,0
|
|
20230908,154000,52692330,15070,15070,15070,15070,0
|
|
20230908,153900,52692330,15070,15070,15070,15070,0
|
|
20230908,153800,52692330,15070,15070,15070,15070,0
|
|
20230908,153700,52692330,15070,15070,15070,15070,0
|
|
20230908,153600,52692330,15070,15070,15070,15070,0
|
|
20230908,153500,52692330,15070,15070,15070,15070,0
|
|
20230908,153400,52692330,15070,15070,15070,15070,0
|
|
20230908,153300,52692330,15070,15070,15070,15070,0
|
|
20230908,153200,52692330,15070,15070,15070,15070,0
|
|
20230908,153100,52692330,15070,15070,15070,15070,0
|
|
20230908,153000,52692330,15070,15070,15070,15070,12
|
|
20230908,152900,52511490,15080,15080,15080,15080,0
|
|
20230908,152800,52511490,15080,15080,15080,15080,0
|
|
20230908,152700,52511490,15080,15080,15080,15080,0
|
|
20230908,152600,52511490,15080,15080,15080,15080,0
|
|
20230908,152500,52511490,15080,15080,15080,15080,0
|
|
20230908,152400,52511490,15080,15080,15080,15080,0
|
|
20230908,152300,52511490,15080,15080,15080,15080,0
|
|
20230908,152200,52511490,15080,15080,15080,15080,0
|
|
20230908,152100,52511490,15080,15080,15080,15080,0
|
|
20230908,152000,52511490,15080,15080,15080,15080,0
|
|
20230908,151900,52511490,15080,15080,15080,15080,4
|
|
20230908,151800,52451170,15080,15080,15080,15080,0
|
|
20230908,151700,52451170,15080,15080,15080,15080,0
|
|
20230908,151600,52451170,15080,15080,15080,15080,0
|
|
20230908,151500,52451170,15080,15090,15090,15080,4
|
|
20230908,151400,52390830,15100,15100,15100,15100,0
|
|
20230908,151300,52390830,15100,15100,15100,15100,2
|
|
20230908,151200,52360630,15100,15100,15100,15100,0
|
|
20230908,151100,52360630,15100,15100,15100,15100,1
|
|
20230908,151000,52345530,15070,15070,15070,15070,0
|
|
20230908,150900,52345530,15070,15070,15070,15070,0
|
|
20230908,150800,52345530,15070,15070,15070,15070,0
|
|
20230908,150700,52345530,15070,15070,15070,15070,0
|
|
20230908,150600,52345530,15070,15070,15070,15070,3
|
|
20230908,150500,52300320,15100,15100,15100,15100,0
|
|
20230908,150400,52300320,15100,15100,15100,15100,0
|
|
20230908,150300,52300320,15100,15100,15100,15100,0
|
|
20230908,150200,52300320,15100,15100,15100,15100,0
|
|
20230908,150100,52300320,15100,15100,15100,15100,0
|
|
20230908,150000,52300320,15100,15100,15100,15100,0
|
|
20230908,145900,52300320,15100,15100,15100,15100,0
|
|
20230908,145800,52300320,15100,15100,15100,15100,0
|
|
20230908,145700,52300320,15100,15100,15100,15100,0
|
|
20230908,145600,52300320,15100,15100,15100,15100,0
|
|
20230908,145500,52300320,15100,15100,15100,15100,0
|
|
20230908,145400,52300320,15100,15100,15100,15100,0
|
|
20230908,145300,52300320,15100,15100,15100,15100,0
|
|
20230908,145200,52300320,15100,15100,15100,15100,0
|
|
20230908,145100,52300320,15100,15100,15100,15100,0
|
|
20230908,145000,52300320,15100,15100,15100,15100,0
|
|
20230908,144900,52300320,15100,15100,15100,15100,0
|
|
20230908,144800,52300320,15100,15100,15100,15100,0
|
|
20230908,144700,52300320,15100,15080,15100,15070,111
|
|
20230908,144600,50626910,15080,15090,15090,15080,86
|
|
20230908,144500,49329520,15100,15100,15100,15100,14
|
|
20230908,144400,49118120,15110,15110,15110,15110,0
|
|
20230908,144300,49118120,15110,15110,15110,15110,1
|
|
20230908,144200,49103010,15100,15100,15100,15100,0
|
|
20230908,144100,49103010,15100,15100,15100,15100,0
|
|
20230908,144000,49103010,15100,15100,15100,15100,0
|
|
20230908,143900,49103010,15100,15100,15100,15100,0
|
|
20230908,143800,49103010,15100,15100,15100,15100,0
|
|
20230908,143700,49103010,15100,15100,15100,15100,0
|
|
20230908,143600,49103010,15100,15100,15100,15100,11
|
|
20230908,143500,48936910,15110,15110,15110,15110,0
|
|
20230908,143400,48936910,15110,15110,15110,15110,0
|
|
20230908,143300,48936910,15110,15110,15110,15110,0
|
|
20230908,143200,48936910,15110,15110,15110,15110,2
|
|
20230908,143100,48906690,15110,15110,15110,15110,0
|
|
20230908,143000,48906690,15110,15110,15110,15110,0
|
|
20230908,142900,48906690,15110,15110,15110,15110,2
|
|
20230908,142800,48876470,15110,15110,15110,15110,5
|
|
20230908,142700,48800920,15110,15110,15110,15110,1
|
|
20230908,142600,48785810,15110,15110,15110,15110,0
|
|
20230908,142500,48785810,15110,15110,15110,15110,0
|
|
20230908,142400,48785810,15110,15110,15110,15110,0
|
|
20230908,142300,48785810,15110,15110,15110,15110,0
|
|
20230908,142200,48785810,15110,15110,15110,15110,1
|
|
20230908,142100,48770700,15110,15110,15110,15110,0
|
|
20230908,142000,48770700,15110,15110,15110,15110,0
|
|
20230908,141900,48770700,15110,15110,15110,15110,0
|
|
20230908,141800,48770700,15110,15110,15110,15110,0
|
|
20230908,141700,48770700,15110,15110,15110,15110,0
|
|
20230908,141600,48770700,15110,15110,15110,15110,0
|
|
20230908,141500,48770700,15110,15110,15110,15110,9
|
|
20230908,141400,48634710,15110,15110,15110,15110,0
|
|
20230908,141300,48634710,15110,15110,15110,15110,0
|
|
20230908,141200,48634710,15110,15110,15110,15110,0
|
|
20230908,141100,48634710,15110,15110,15110,15110,0
|
|
20230908,141000,48634710,15110,15110,15110,15110,0
|
|
20230908,140900,48634710,15110,15110,15110,15110,0
|
|
20230908,140800,48634710,15110,15110,15110,15110,0
|
|
20230908,140700,48634710,15110,15110,15110,15110,0
|
|
20230908,140600,48634710,15110,15110,15110,15110,0
|
|
20230908,140500,48634710,15110,15120,15120,15110,10
|
|
20230908,140400,48483600,15120,15120,15120,15120,1
|
|
20230908,140300,48468480,15110,15110,15110,15110,0
|
|
20230908,140200,48468480,15110,15110,15110,15110,0
|
|
20230908,140100,48468480,15110,15110,15110,15110,0
|
|
20230908,140000,48468480,15110,15110,15110,15110,0
|
|
20230908,135900,48468480,15110,15110,15110,15110,0
|
|
20230908,135800,48468480,15110,15110,15110,15110,30
|
|
20230908,135700,48015180,15120,15120,15120,15120,0
|
|
20230908,135600,48015180,15120,15120,15120,15120,0
|
|
20230908,135500,48015180,15120,15120,15120,15120,0
|
|
20230908,135400,48015180,15120,15120,15120,15120,0
|
|
20230908,135300,48015180,15120,15120,15120,15120,0
|
|
20230908,135200,48015180,15120,15120,15120,15120,1
|
|
20230908,135100,48000060,15120,15120,15120,15120,0
|
|
20230908,135000,48000060,15120,15120,15120,15120,0
|
|
20230908,134900,48000060,15120,15120,15120,15120,0
|
|
20230908,134800,48000060,15120,15120,15120,15120,0
|
|
20230908,134700,48000060,15120,15120,15120,15120,2
|
|
20230908,134600,47969820,15120,15120,15120,15120,2
|
|
20230908,134500,47939580,15110,15110,15110,15110,0
|
|
20230908,134400,47939580,15110,15110,15110,15110,0
|
|
20230908,134300,47939580,15110,15110,15110,15110,0
|
|
20230908,134200,47939580,15110,15110,15110,15110,0
|
|
20230908,134100,47939580,15110,15110,15110,15110,0
|
|
20230908,134000,47939580,15110,15110,15110,15110,0
|
|
20230908,133900,47939580,15110,15110,15110,15110,0
|
|
20230908,133800,47939580,15110,15110,15110,15110,0
|
|
20230908,133700,47939580,15110,15110,15110,15110,0
|
|
20230908,133600,47939580,15110,15110,15110,15110,0
|
|
20230908,133500,47939580,15110,15110,15110,15110,10
|
|
20230908,133400,47788480,15130,15130,15130,15130,0
|
|
20230908,133300,47788480,15130,15130,15130,15130,0
|
|
20230908,133200,47788480,15130,15130,15130,15130,0
|
|
20230908,133100,47788480,15130,15130,15130,15130,0
|
|
20230908,133000,47788480,15130,15130,15130,15130,0
|
|
20230908,132900,47788480,15130,15130,15130,15130,0
|
|
20230908,132800,47788480,15130,15130,15130,15130,0
|
|
20230908,132700,47788480,15130,15130,15130,15130,0
|
|
20230908,132600,47788480,15130,15130,15130,15130,0
|
|
20230908,132500,47788480,15130,15130,15130,15130,0
|
|
20230908,132400,47788480,15130,15130,15130,15130,0
|
|
20230908,132300,47788480,15130,15130,15130,15130,0
|
|
20230908,132200,47788480,15130,15130,15130,15130,0
|
|
20230908,132100,47788480,15130,15130,15130,15130,0
|
|
20230908,132000,47788480,15130,15130,15130,15130,1
|
|
20230908,131900,47773350,15130,15130,15130,15130,0
|
|
20230908,131800,47773350,15130,15130,15130,15130,0
|
|
20230908,131700,47773350,15130,15130,15130,15130,0
|
|
20230908,131600,47773350,15130,15130,15130,15130,0
|
|
20230908,131500,47773350,15130,15130,15130,15130,0
|
|
20230908,131400,47773350,15130,15130,15130,15130,0
|
|
20230908,131300,47773350,15130,15130,15130,15130,0
|
|
20230908,131200,47773350,15130,15130,15130,15130,0
|
|
20230908,131100,47773350,15130,15130,15130,15130,0
|
|
20230908,131000,47773350,15130,15100,15130,15100,4
|
|
20230908,130900,47712920,15130,15130,15130,15130,0
|
|
20230908,130800,47712920,15130,15130,15130,15130,0
|
|
20230908,130700,47712920,15130,15130,15130,15130,0
|
|
20230908,130600,47712920,15130,15130,15130,15130,0
|
|
20230908,130500,47712920,15130,15130,15130,15130,0
|
|
20230908,130400,47712920,15130,15130,15130,15130,0
|
|
20230908,130300,47712920,15130,15130,15130,15130,0
|
|
20230908,130200,47712920,15130,15130,15130,15130,0
|
|
20230908,130100,47712920,15130,15130,15130,15130,0
|
|
20230908,130000,47712920,15130,15130,15130,15130,0
|
|
20230908,125900,47712920,15130,15130,15130,15130,0
|
|
20230908,125800,47712920,15130,15130,15130,15130,0
|
|
20230908,125700,47712920,15130,15130,15130,15130,0
|
|
20230908,125600,47712920,15130,15130,15130,15130,0
|
|
20230908,125500,47712920,15130,15130,15130,15130,0
|
|
20230908,125400,47712920,15130,15130,15130,15130,0
|
|
20230908,125300,47712920,15130,15130,15130,15130,0
|
|
20230908,125200,47712920,15130,15130,15130,15130,0
|
|
20230908,125100,47712920,15130,15130,15130,15130,0
|
|
20230908,125000,47712920,15130,15130,15130,15130,0
|
|
20230908,124900,47712920,15130,15130,15130,15130,0
|
|
20230908,124800,47712920,15130,15130,15130,15130,0
|
|
20230908,124700,47712920,15130,15130,15130,15130,0
|
|
20230908,124600,47712920,15130,15130,15130,15130,0
|
|
20230908,124500,47712920,15130,15130,15130,15130,0
|
|
20230908,124400,47712920,15130,15130,15130,15130,0
|
|
20230908,124300,47712920,15130,15130,15130,15130,1
|
|
20230908,124200,47697790,15100,15100,15100,15100,3
|
|
20230908,124100,47652490,15140,15140,15140,15140,0
|
|
20230908,124000,47652490,15140,15140,15140,15140,0
|
|
20230908,123900,47652490,15140,15140,15140,15140,0
|
|
20230908,123800,47652490,15140,15140,15140,15140,0
|
|
20230908,123700,47652490,15140,15140,15140,15140,0
|
|
20230908,123600,47652490,15140,15140,15140,15140,0
|
|
20230908,123500,47652490,15140,15140,15140,15140,0
|
|
20230908,123400,47652490,15140,15140,15140,15140,0
|
|
20230908,123300,47652490,15140,15140,15140,15140,0
|
|
20230908,123200,47652490,15140,15140,15140,15140,0
|
|
20230908,123100,47652490,15140,15140,15140,15140,0
|
|
20230908,123000,47652490,15140,15140,15140,15140,0
|
|
20230908,122900,47652490,15140,15140,15140,15140,0
|
|
20230908,122800,47652490,15140,15140,15140,15140,0
|
|
20230908,122700,47652490,15140,15140,15140,15140,0
|
|
20230908,122600,47652490,15140,15140,15140,15140,0
|
|
20230908,122500,47652490,15140,15140,15140,15140,0
|
|
20230908,122400,47652490,15140,15140,15140,15140,0
|
|
20230908,122300,47652490,15140,15140,15140,15140,0
|
|
20230908,122200,47652490,15140,15140,15140,15140,0
|
|
20230908,122100,47652490,15140,15140,15140,15140,0
|
|
20230908,122000,47652490,15140,15140,15140,15140,1
|
|
20230908,121900,47637350,15140,15140,15140,15140,0
|
|
20230908,121800,47637350,15140,15140,15140,15140,0
|
|
20230908,121700,47637350,15140,15140,15140,15140,0
|
|
20230908,121600,47637350,15140,15140,15140,15140,0
|
|
20230908,121500,47637350,15140,15140,15140,15140,0
|
|
20230908,121400,47637350,15140,15140,15140,15140,0
|
|
20230908,121300,47637350,15140,15140,15140,15140,0
|
|
20230908,121200,47637350,15140,15140,15140,15140,0
|
|
20230908,121100,47637350,15140,15140,15140,15140,0
|
|
20230908,121000,47637350,15140,15140,15140,15140,0
|
|
20230908,120900,47637350,15140,15140,15140,15140,0
|
|
20230908,120800,47637350,15140,15140,15140,15140,0
|
|
20230908,120700,47637350,15140,15140,15140,15140,0
|
|
20230908,120600,47637350,15140,15140,15140,15140,0
|
|
20230908,120500,47637350,15140,15140,15140,15140,0
|
|
20230908,120400,47637350,15140,15140,15140,15140,0
|
|
20230908,120300,47637350,15140,15140,15140,15140,46
|
|
20230908,120200,46940910,15130,15130,15130,15130,20
|
|
20230908,120100,46638310,15130,15130,15130,15130,0
|
|
20230908,120000,46638310,15130,15130,15130,15130,0
|
|
20230908,115900,46638310,15130,15130,15130,15130,1
|
|
20230908,115800,46623180,15090,15090,15090,15090,0
|
|
20230908,115700,46623180,15090,15090,15090,15090,0
|
|
20230908,115600,46623180,15090,15090,15090,15090,0
|
|
20230908,115500,46623180,15090,15090,15090,15090,0
|
|
20230908,115400,46623180,15090,15090,15090,15090,0
|
|
20230908,115300,46623180,15090,15120,15120,15090,20
|
|
20230908,115200,46321100,15120,15120,15120,15120,0
|
|
20230908,115100,46321100,15120,15120,15120,15120,0
|
|
20230908,115000,46321100,15120,15120,15120,15120,4
|
|
20230908,114900,46260620,15130,15130,15130,15130,0
|
|
20230908,114800,46260620,15130,15130,15130,15130,0
|
|
20230908,114700,46260620,15130,15130,15130,15130,3
|
|
20230908,114600,46215230,15140,15140,15140,15140,0
|
|
20230908,114500,46215230,15140,15140,15140,15140,0
|
|
20230908,114400,46215230,15140,15140,15140,15140,0
|
|
20230908,114300,46215230,15140,15140,15140,15140,0
|
|
20230908,114200,46215230,15140,15140,15140,15140,0
|
|
20230908,114100,46215230,15140,15140,15140,15140,0
|
|
20230908,114000,46215230,15140,15140,15140,15140,2
|
|
20230908,113900,46184950,15140,15140,15140,15140,0
|
|
20230908,113800,46184950,15140,15140,15140,15140,0
|
|
20230908,113700,46184950,15140,15140,15140,15140,0
|
|
20230908,113600,46184950,15140,15140,15140,15140,0
|
|
20230908,113500,46184950,15140,15140,15140,15140,0
|
|
20230908,113400,46184950,15140,15140,15140,15140,0
|
|
20230908,113300,46184950,15140,15140,15140,15140,0
|
|
20230908,113200,46184950,15140,15140,15140,15140,0
|
|
20230908,113100,46184950,15140,15140,15140,15140,0
|
|
20230908,113000,46184950,15140,15140,15140,15140,0
|
|
20230908,112900,46184950,15140,15140,15140,15140,0
|
|
20230908,112800,46184950,15140,15140,15140,15140,0
|
|
20230908,112700,46184950,15140,15140,15140,15140,0
|
|
20230908,112600,46184950,15140,15140,15140,15140,0
|
|
20230908,112500,46184950,15140,15140,15140,15140,0
|
|
20230908,112400,46184950,15140,15140,15140,15140,0
|
|
20230908,112300,46184950,15140,15140,15140,15140,0
|
|
20230908,112200,46184950,15140,15140,15140,15140,0
|
|
20230908,112100,46184950,15140,15140,15140,15140,0
|
|
20230908,112000,46184950,15140,15140,15140,15140,0
|
|
20230908,111900,46184950,15140,15140,15140,15140,0
|
|
20230908,111800,46184950,15140,15140,15140,15140,0
|
|
20230908,111700,46184950,15140,15140,15140,15140,0
|
|
20230908,111600,46184950,15140,15140,15140,15140,0
|
|
20230908,111500,46184950,15140,15140,15140,15140,14
|
|
20230908,111400,45972990,15140,15140,15140,15140,0
|
|
20230908,111300,45972990,15140,15140,15140,15140,0
|
|
20230908,111200,45972990,15140,15140,15140,15140,0
|
|
20230908,111100,45972990,15140,15140,15140,15140,0
|
|
20230908,111000,45972990,15140,15140,15140,15140,0
|
|
20230908,110900,45972990,15140,15140,15140,15140,0
|
|
20230908,110800,45972990,15140,15140,15140,15140,0
|
|
20230908,110700,45972990,15140,15140,15140,15140,0
|
|
20230908,110600,45972990,15140,15140,15140,15140,0
|
|
20230908,110500,45972990,15140,15140,15140,15140,1
|
|
20230908,110400,45957850,15140,15140,15140,15140,1
|
|
20230908,110300,45942710,15130,15140,15140,15130,3
|
|
20230908,110200,45897310,15140,15140,15140,15140,0
|
|
20230908,110100,45897310,15140,15140,15140,15140,0
|
|
20230908,110000,45897310,15140,15140,15140,15140,3
|
|
20230908,105900,45851890,15150,15160,15160,15150,10
|
|
20230908,105800,45700330,15160,15160,15160,15160,0
|
|
20230908,105700,45700330,15160,15160,15160,15160,0
|
|
20230908,105600,45700330,15160,15160,15160,15160,0
|
|
20230908,105500,45700330,15160,15160,15160,15160,11
|
|
20230908,105400,45533570,15170,15170,15170,15170,0
|
|
20230908,105300,45533570,15170,15170,15170,15170,10
|
|
20230908,105200,45381870,15170,15170,15170,15170,5
|
|
20230908,105100,45306020,15180,15180,15180,15180,0
|
|
20230908,105000,45306020,15180,15180,15180,15180,0
|
|
20230908,104900,45306020,15180,15180,15180,15180,0
|
|
20230908,104800,45306020,15180,15180,15180,15180,0
|
|
20230908,104700,45306020,15180,15170,15180,15170,2
|
|
20230908,104600,45275670,15170,15170,15170,15170,0
|
|
20230908,104500,45275670,15170,15170,15170,15170,2
|
|
20230908,104400,45245330,15170,15170,15170,15170,0
|
|
20230908,104300,45245330,15170,15170,15170,15170,0
|
|
20230908,104200,45245330,15170,15170,15170,15170,1
|
|
20230908,104100,45230160,15170,15170,15170,15170,0
|
|
20230908,104000,45230160,15170,15170,15170,15170,0
|
|
20230908,103900,45230160,15170,15170,15170,15170,0
|
|
20230908,103800,45230160,15170,15170,15170,15170,0
|
|
20230908,103700,45230160,15170,15170,15170,15170,0
|
|
20230908,103600,45230160,15170,15170,15170,15170,5
|
|
20230908,103500,45154310,15170,15170,15170,15170,0
|
|
20230908,103400,45154310,15170,15170,15170,15170,0
|
|
20230908,103300,45154310,15170,15170,15170,15170,0
|
|
20230908,103200,45154310,15170,15170,15170,15170,0
|
|
20230908,103100,45154310,15170,15170,15170,15170,0
|
|
20230908,103000,45154310,15170,15170,15170,15170,1
|
|
20230908,102900,45139140,15180,15180,15180,15180,1
|
|
20230908,102800,45123960,15180,15180,15180,15180,0
|
|
20230908,102700,45123960,15180,15180,15180,15180,0
|
|
20230908,102600,45123960,15180,15180,15180,15180,1
|
|
20230908,102500,45108780,15190,15190,15190,15190,0
|
|
20230908,102400,45108780,15190,15190,15190,15190,0
|
|
20230908,102300,45108780,15190,15180,15190,15180,10
|
|
20230908,102200,44956970,15180,15180,15180,15180,0
|
|
20230908,102100,44956970,15180,15180,15180,15180,0
|
|
20230908,102000,44956970,15180,15180,15180,15180,1
|
|
20230908,101900,44941790,15180,15180,15180,15180,0
|
|
20230908,101800,44941790,15180,15180,15180,15180,1
|
|
20230908,101700,44926610,15190,15190,15190,15190,0
|
|
20230908,101600,44926610,15190,15190,15190,15190,0
|
|
20230908,101500,44926610,15190,15190,15190,15190,0
|
|
20230908,101400,44926610,15190,15190,15190,15190,0
|
|
20230908,101300,44926610,15190,15190,15190,15190,0
|
|
20230908,101200,44926610,15190,15190,15190,15190,2
|
|
20230908,101100,44896230,15170,15170,15170,15170,0
|
|
20230908,101000,44896230,15170,15170,15170,15170,1
|
|
20230908,100900,44881060,15190,15190,15190,15190,0
|
|
20230908,100800,44881060,15190,15190,15190,15190,5
|
|
20230908,100700,44805110,15190,15170,15190,15170,5
|
|
20230908,100600,44729220,15180,15180,15180,15170,7
|
|
20230908,100500,44622980,15180,15170,15180,15170,7
|
|
20230908,100400,44516750,15150,15150,15150,15150,5
|
|
20230908,100300,44441000,15150,15140,15150,15140,100
|
|
20230908,100200,42926170,15140,15140,15140,15140,0
|
|
20230908,100100,42926170,15140,15140,15140,15140,1
|
|
20230908,100000,42911030,15120,15100,15120,15100,7
|
|
20230908,095900,42805240,15100,15090,15100,15090,33
|
|
20230908,095800,42307240,15100,15100,15100,15100,3
|
|
20230908,095700,42261940,15100,15100,15100,15100,0
|
|
20230908,095600,42261940,15100,15100,15100,15100,0
|
|
20230908,095500,42261940,15100,15100,15100,15100,2
|
|
20230908,095400,42231740,15100,15100,15100,15100,3
|
|
20230908,095300,42186440,15100,15100,15100,15100,5
|
|
20230908,095200,42110940,15090,15100,15100,15090,33
|
|
20230908,095100,41612940,15100,15100,15100,15100,0
|
|
20230908,095000,41612940,15100,15100,15100,15100,0
|
|
20230908,094900,41612940,15100,15100,15100,15100,3
|
|
20230908,094800,41567640,15100,15100,15100,15100,0
|
|
20230908,094700,41567640,15100,15100,15100,15100,0
|
|
20230908,094600,41567640,15100,15100,15100,15100,0
|
|
20230908,094500,41567640,15100,15100,15100,15100,11
|
|
20230908,094400,41401540,15100,15100,15100,15100,4
|
|
20230908,094300,41341140,15070,15070,15070,15070,0
|
|
20230908,094200,41341140,15070,15070,15070,15070,0
|
|
20230908,094100,41341140,15070,15070,15070,15070,0
|
|
20230908,094000,41341140,15070,15070,15070,15070,0
|
|
20230908,093900,41341140,15070,15090,15090,15070,1000
|
|
20230908,093800,26270050,15100,15100,15100,15100,0
|
|
20230908,093700,26270050,15100,15100,15100,15100,0
|
|
20230908,093600,26270050,15100,15100,15100,15100,1
|
|
20230908,093500,26254950,15100,15100,15100,15100,3
|
|
20230908,093400,26209650,15070,15070,15070,15070,0
|
|
20230908,093300,26209650,15070,15100,15100,15070,1137
|
|
20230908,093200,9072950,15100,15070,15100,15010,82
|
|
20230908,093100,7841050,15100,15100,15100,15100,0
|
|
20230908,093000,7841050,15100,15100,15100,15100,0
|
|
20230908,092900,7841050,15100,15100,15100,15100,0
|
|
20230908,092800,7841050,15100,15100,15100,15100,1
|
|
20230908,092700,7825950,15070,15070,15070,15070,0
|
|
20230908,092600,7825950,15070,15080,15080,15070,5
|
|
20230908,092500,7750570,15090,15090,15090,15090,0
|
|
20230908,092400,7750570,15090,15090,15090,15090,1
|
|
20230908,092300,7735480,15080,15080,15080,15080,500
|
|
20230908,092200,195480,15100,15100,15100,15100,0
|
|
20230908,092100,195480,15100,15100,15100,15100,0
|
|
20230908,092000,195480,15100,15100,15100,15100,0
|
|
20230908,091900,195480,15100,15100,15100,15100,0
|
|
20230908,091800,195480,15100,15100,15100,15100,0
|
|
20230908,091700,195480,15100,15100,15100,15100,0
|
|
20230908,091600,195480,15100,15100,15100,15100,0
|
|
20230908,091500,195480,15100,15100,15100,15100,0
|
|
20230908,091400,195480,15100,15100,15100,15100,0
|
|
20230908,091300,195480,15100,15100,15100,15100,0
|
|
20230908,091200,195480,15100,15090,15100,15090,3
|
|
20230908,091100,150200,15020,15020,15020,15020,0
|
|
20230908,091000,150200,15020,15020,15020,15020,0
|
|
20230908,090900,150200,15020,15020,15020,15020,0
|
|
20230908,090800,150200,15020,15020,15020,15020,0
|
|
20230908,090700,150200,15020,15020,15020,15020,0
|
|
20230908,090600,150200,15020,15020,15020,15020,0
|
|
20230908,090500,150200,15020,15020,15020,15020,0
|
|
20230908,090400,150200,15020,15020,15020,15020,0
|
|
20230908,090300,150200,15020,15020,15020,15020,0
|
|
20230908,090200,150200,15020,15020,15020,15020,0
|
|
20230908,090100,150200,15020,15020,15020,15020,0
|
|
20230908,090000,150200,15020,15020,15020,15020,10
|