600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185700,121647210,15930,15930,15930,15930,172
|
|
20230913,185600,121647210,15930,15930,15930,15930,0
|
|
20230913,185500,121647210,15930,15930,15930,15930,0
|
|
20230913,185400,121647210,15930,15930,15930,15930,0
|
|
20230913,185300,121647210,15930,15930,15930,15930,0
|
|
20230913,185200,121647210,15930,15930,15930,15930,0
|
|
20230913,185100,121647210,15930,15930,15930,15930,0
|
|
20230913,185000,121647210,15930,15930,15930,15930,0
|
|
20230913,184900,121647210,15930,15930,15930,15930,0
|
|
20230913,184800,121647210,15930,15930,15930,15930,0
|
|
20230913,184700,121647210,15930,15930,15930,15930,0
|
|
20230913,184600,121647210,15930,15930,15930,15930,0
|
|
20230913,184500,121647210,15930,15930,15930,15930,0
|
|
20230913,184400,121647210,15930,15930,15930,15930,0
|
|
20230913,184300,121647210,15930,15930,15930,15930,0
|
|
20230913,184200,121647210,15930,15930,15930,15930,0
|
|
20230913,184100,121647210,15930,15930,15930,15930,0
|
|
20230913,184000,121647210,15930,15930,15930,15930,0
|
|
20230913,183900,121647210,15930,15930,15930,15930,0
|
|
20230913,183800,121647210,15930,15930,15930,15930,0
|
|
20230913,183700,121647210,15930,15930,15930,15930,0
|
|
20230913,183600,121647210,15930,15930,15930,15930,0
|
|
20230913,183500,121647210,15930,15930,15930,15930,0
|
|
20230913,183400,121647210,15930,15930,15930,15930,0
|
|
20230913,183300,121647210,15930,15930,15930,15930,0
|
|
20230913,183200,121647210,15930,15930,15930,15930,0
|
|
20230913,183100,121647210,15930,15930,15930,15930,0
|
|
20230913,183000,121647210,15930,15930,15930,15930,0
|
|
20230913,182900,121647210,15930,15930,15930,15930,0
|
|
20230913,182800,121647210,15930,15930,15930,15930,0
|
|
20230913,182700,121647210,15930,15930,15930,15930,172
|
|
20230913,182600,121647210,15930,15930,15930,15930,0
|
|
20230913,182500,121647210,15930,15930,15930,15930,0
|
|
20230913,182400,121647210,15930,15930,15930,15930,0
|
|
20230913,182300,121647210,15930,15930,15930,15930,0
|
|
20230913,182200,121647210,15930,15930,15930,15930,0
|
|
20230913,182100,121647210,15930,15930,15930,15930,0
|
|
20230913,182000,121647210,15930,15930,15930,15930,0
|
|
20230913,181900,121647210,15930,15930,15930,15930,0
|
|
20230913,181800,121647210,15930,15930,15930,15930,0
|
|
20230913,181700,121647210,15930,15930,15930,15930,0
|
|
20230913,181600,121647210,15930,15930,15930,15930,0
|
|
20230913,181500,121647210,15930,15930,15930,15930,0
|
|
20230913,181400,121647210,15930,15930,15930,15930,0
|
|
20230913,181300,121647210,15930,15930,15930,15930,0
|
|
20230913,181200,121647210,15930,15930,15930,15930,0
|
|
20230913,181100,121647210,15930,15930,15930,15930,0
|
|
20230913,181000,121647210,15930,15930,15930,15930,0
|
|
20230913,180900,121647210,15930,15930,15930,15930,0
|
|
20230913,180800,121647210,15930,15930,15930,15930,0
|
|
20230913,180700,121647210,15930,15930,15930,15930,0
|
|
20230913,180600,121647210,15930,15930,15930,15930,0
|
|
20230913,180500,121647210,15930,15930,15930,15930,0
|
|
20230913,180400,121647210,15930,15930,15930,15930,0
|
|
20230913,180300,121647210,15930,15930,15930,15930,0
|
|
20230913,180200,121647210,15930,15930,15930,15930,0
|
|
20230913,180100,121647210,15930,15930,15930,15930,0
|
|
20230913,180000,121647210,15930,15930,15930,15930,0
|
|
20230913,175900,121647210,15930,15930,15930,15930,0
|
|
20230913,175800,121647210,15930,15930,15930,15930,0
|
|
20230913,175700,121647210,15930,15930,15930,15930,172
|
|
20230913,175600,121647210,15930,15930,15930,15930,0
|
|
20230913,175500,121647210,15930,15930,15930,15930,0
|
|
20230913,175400,121647210,15930,15930,15930,15930,0
|
|
20230913,175300,121647210,15930,15930,15930,15930,0
|
|
20230913,175200,121647210,15930,15930,15930,15930,0
|
|
20230913,175100,121647210,15930,15930,15930,15930,0
|
|
20230913,175000,121647210,15930,15930,15930,15930,0
|
|
20230913,174900,121647210,15930,15930,15930,15930,0
|
|
20230913,174800,121647210,15930,15930,15930,15930,0
|
|
20230913,174700,121647210,15930,15930,15930,15930,0
|
|
20230913,174600,121647210,15930,15930,15930,15930,0
|
|
20230913,174500,121647210,15930,15930,15930,15930,0
|
|
20230913,174400,121647210,15930,15930,15930,15930,0
|
|
20230913,174300,121647210,15930,15930,15930,15930,0
|
|
20230913,174200,121647210,15930,15930,15930,15930,0
|
|
20230913,174100,121647210,15930,15930,15930,15930,0
|
|
20230913,174000,121647210,15930,15930,15930,15930,0
|
|
20230913,173900,121647210,15930,15930,15930,15930,0
|
|
20230913,173800,121647210,15930,15930,15930,15930,0
|
|
20230913,173700,121647210,15930,15930,15930,15930,0
|
|
20230913,173600,121647210,15930,15930,15930,15930,0
|
|
20230913,173500,121647210,15930,15930,15930,15930,0
|
|
20230913,173400,121647210,15930,15930,15930,15930,0
|
|
20230913,173300,121647210,15930,15930,15930,15930,0
|
|
20230913,173200,121647210,15930,15930,15930,15930,0
|
|
20230913,173100,121647210,15930,15930,15930,15930,0
|
|
20230913,173000,121647210,15930,15930,15930,15930,0
|
|
20230913,172900,121647210,15930,15930,15930,15930,0
|
|
20230913,172800,121647210,15930,15930,15930,15930,0
|
|
20230913,172700,121647210,15930,15930,15930,15930,172
|
|
20230913,172600,121647210,15930,15930,15930,15930,0
|
|
20230913,172500,121647210,15930,15930,15930,15930,0
|
|
20230913,172400,121647210,15930,15930,15930,15930,0
|
|
20230913,172300,121647210,15930,15930,15930,15930,0
|
|
20230913,172200,121647210,15930,15930,15930,15930,0
|
|
20230913,172100,121647210,15930,15930,15930,15930,0
|
|
20230913,172000,121647210,15930,15930,15930,15930,0
|
|
20230913,171900,121647210,15930,15930,15930,15930,0
|
|
20230913,171800,121647210,15930,15930,15930,15930,0
|
|
20230913,171700,121647210,15930,15930,15930,15930,0
|
|
20230913,171600,121647210,15930,15930,15930,15930,0
|
|
20230913,171500,121647210,15930,15930,15930,15930,0
|
|
20230913,171400,121647210,15930,15930,15930,15930,0
|
|
20230913,171300,121647210,15930,15930,15930,15930,0
|
|
20230913,171200,121647210,15930,15930,15930,15930,0
|
|
20230913,171100,121647210,15930,15930,15930,15930,0
|
|
20230913,171000,121647210,15930,15930,15930,15930,0
|
|
20230913,170900,121647210,15930,15930,15930,15930,0
|
|
20230913,170800,121647210,15930,15930,15930,15930,0
|
|
20230913,170700,121647210,15930,15930,15930,15930,0
|
|
20230913,170600,121647210,15930,15930,15930,15930,0
|
|
20230913,170500,121647210,15930,15930,15930,15930,0
|
|
20230913,170400,121647210,15930,15930,15930,15930,0
|
|
20230913,170300,121647210,15930,15930,15930,15930,0
|
|
20230913,170200,121647210,15930,15930,15930,15930,0
|
|
20230913,170100,121647210,15930,15930,15930,15930,0
|
|
20230913,170000,121647210,15930,15930,15930,15930,0
|
|
20230913,165900,121647210,15930,15930,15930,15930,0
|
|
20230913,165800,121647210,15930,15930,15930,15930,0
|
|
20230913,165700,121647210,15930,15930,15930,15930,172
|
|
20230913,165600,121647210,15930,15930,15930,15930,0
|
|
20230913,165500,121647210,15930,15930,15930,15930,0
|
|
20230913,165400,121647210,15930,15930,15930,15930,0
|
|
20230913,165300,121647210,15930,15930,15930,15930,0
|
|
20230913,165200,121647210,15930,15930,15930,15930,0
|
|
20230913,165100,121647210,15930,15930,15930,15930,0
|
|
20230913,165000,121647210,15930,15930,15930,15930,0
|
|
20230913,164900,121647210,15930,15930,15930,15930,0
|
|
20230913,164800,121647210,15930,15930,15930,15930,0
|
|
20230913,164700,121647210,15930,15930,15930,15930,0
|
|
20230913,164600,121647210,15930,15930,15930,15930,0
|
|
20230913,164500,121647210,15930,15930,15930,15930,0
|
|
20230913,164400,121647210,15930,15930,15930,15930,0
|
|
20230913,164300,121647210,15930,15930,15930,15930,0
|
|
20230913,164200,121647210,15930,15930,15930,15930,0
|
|
20230913,164100,121647210,15930,15930,15930,15930,0
|
|
20230913,164000,121647210,15930,15930,15930,15930,0
|
|
20230913,163900,121647210,15930,15930,15930,15930,0
|
|
20230913,163800,121647210,15930,15930,15930,15930,0
|
|
20230913,163700,121647210,15930,15930,15930,15930,0
|
|
20230913,163600,121647210,15930,15930,15930,15930,0
|
|
20230913,163500,121647210,15930,15930,15930,15930,0
|
|
20230913,163400,121647210,15930,15930,15930,15930,0
|
|
20230913,163300,121647210,15930,15930,15930,15930,0
|
|
20230913,163200,121647210,15930,15930,15930,15930,0
|
|
20230913,163100,121647210,15930,15930,15930,15930,0
|
|
20230913,163000,121647210,15930,15930,15930,15930,0
|
|
20230913,162900,121647210,15930,15930,15930,15930,0
|
|
20230913,162800,121647210,15930,15930,15930,15930,0
|
|
20230913,162700,121647210,15930,15930,15930,15930,172
|
|
20230913,162600,121647210,15930,15930,15930,15930,0
|
|
20230913,162500,121647210,15930,15930,15930,15930,0
|
|
20230913,162400,121647210,15930,15930,15930,15930,0
|
|
20230913,162300,121647210,15930,15930,15930,15930,0
|
|
20230913,162200,121647210,15930,15930,15930,15930,0
|
|
20230913,162100,121647210,15930,15930,15930,15930,0
|
|
20230913,162000,121647210,15930,15930,15930,15930,0
|
|
20230913,161900,121647210,15930,15930,15930,15930,0
|
|
20230913,161800,121647210,15930,15930,15930,15930,0
|
|
20230913,161700,121647210,15930,15930,15930,15930,0
|
|
20230913,161600,121647210,15930,15930,15930,15930,0
|
|
20230913,161500,121647210,15930,15930,15930,15930,0
|
|
20230913,161400,121647210,15930,15930,15930,15930,0
|
|
20230913,161300,121647210,15930,15930,15930,15930,0
|
|
20230913,161200,121647210,15930,15930,15930,15930,0
|
|
20230913,161100,121647210,15930,15930,15930,15930,0
|
|
20230913,161000,121647210,15930,15930,15930,15930,0
|
|
20230913,160900,121647210,15930,15930,15930,15930,0
|
|
20230913,160800,121647210,15930,15930,15930,15930,0
|
|
20230913,160700,121647210,15930,15930,15930,15930,0
|
|
20230913,160600,121647210,15930,15930,15930,15930,0
|
|
20230913,160500,121647210,15930,15930,15930,15930,0
|
|
20230913,160400,121647210,15930,15930,15930,15930,0
|
|
20230913,160300,121647210,15930,15930,15930,15930,0
|
|
20230913,160200,121647210,15930,15930,15930,15930,0
|
|
20230913,160100,121647210,15930,15930,15930,15930,0
|
|
20230913,160000,121647210,15930,15930,15930,15930,0
|
|
20230913,155900,121647210,15930,15930,15930,15930,0
|
|
20230913,155800,121647210,15930,15930,15930,15930,0
|
|
20230913,155700,121647210,15930,15930,15930,15930,172
|
|
20230913,155600,121647210,15930,15930,15930,15930,0
|
|
20230913,155500,121647210,15930,15930,15930,15930,0
|
|
20230913,155400,121647210,15930,15930,15930,15930,0
|
|
20230913,155300,121647210,15930,15930,15930,15930,0
|
|
20230913,155200,121647210,15930,15930,15930,15930,0
|
|
20230913,155100,121647210,15930,15930,15930,15930,0
|
|
20230913,155000,121647210,15930,15930,15930,15930,0
|
|
20230913,154900,121647210,15930,15930,15930,15930,0
|
|
20230913,154800,121647210,15930,15930,15930,15930,0
|
|
20230913,154700,121647210,15930,15930,15930,15930,0
|
|
20230913,154600,121647210,15930,15930,15930,15930,0
|
|
20230913,154500,121647210,15930,15930,15930,15930,0
|
|
20230913,154400,121647210,15930,15930,15930,15930,0
|
|
20230913,154300,121647210,15930,15930,15930,15930,0
|
|
20230913,154200,121647210,15930,15930,15930,15930,0
|
|
20230913,154100,121647210,15930,15930,15930,15930,0
|
|
20230913,154000,121647210,15930,15930,15930,15930,0
|
|
20230913,153900,121647210,15930,15930,15930,15930,0
|
|
20230913,153800,121647210,15930,15930,15930,15930,0
|
|
20230913,153700,121647210,15930,15930,15930,15930,0
|
|
20230913,153600,121647210,15930,15930,15930,15930,0
|
|
20230913,153500,121647210,15930,15930,15930,15930,0
|
|
20230913,153400,121647210,15930,15930,15930,15930,0
|
|
20230913,153300,121647210,15930,15930,15930,15930,0
|
|
20230913,153200,121647210,15930,15930,15930,15930,0
|
|
20230913,153100,121647210,15930,15930,15930,15930,0
|
|
20230913,153000,121647210,15930,15930,15930,15930,172
|
|
20230913,152900,118907250,15910,15910,15910,15910,0
|
|
20230913,152800,118907250,15910,15910,15910,15910,0
|
|
20230913,152700,118907250,15910,15910,15910,15910,0
|
|
20230913,152600,118907250,15910,15910,15910,15910,0
|
|
20230913,152500,118907250,15910,15910,15910,15910,0
|
|
20230913,152400,118907250,15910,15910,15910,15910,0
|
|
20230913,152300,118907250,15910,15910,15910,15910,0
|
|
20230913,152200,118907250,15910,15910,15910,15910,0
|
|
20230913,152100,118907250,15910,15910,15910,15910,0
|
|
20230913,152000,118907250,15910,15910,15910,15910,0
|
|
20230913,151900,118907250,15910,15910,15910,15910,1
|
|
20230913,151800,118891340,15920,15920,15920,15920,4
|
|
20230913,151700,118827660,15920,15920,15920,15920,0
|
|
20230913,151600,118827660,15920,15920,15920,15920,1
|
|
20230913,151500,118811740,15920,15920,15920,15920,11
|
|
20230913,151400,118636620,15920,15920,15920,15920,7
|
|
20230913,151300,118525180,15910,15910,15910,15910,9
|
|
20230913,151200,118381990,15910,15910,15910,15910,0
|
|
20230913,151100,118381990,15910,15910,15910,15910,24
|
|
20230913,151000,118000150,15910,15850,15910,15850,2
|
|
20230913,150900,117968390,15910,15910,15910,15910,16
|
|
20230913,150800,117713830,15910,15900,15910,15860,4
|
|
20230913,150700,117650260,15900,15900,15900,15900,5
|
|
20230913,150600,117570760,15900,15900,15900,15900,0
|
|
20230913,150500,117570760,15900,15900,15900,15900,53
|
|
20230913,150400,116728060,15900,15890,15900,15880,71
|
|
20230913,150300,115599380,15890,15880,15890,15880,68
|
|
20230913,150200,114519040,15880,15880,15880,15880,0
|
|
20230913,150100,114519040,15880,15880,15880,15880,0
|
|
20230913,150000,114519040,15880,15880,15880,15880,0
|
|
20230913,145900,114519040,15880,15880,15880,15880,0
|
|
20230913,145800,114519040,15880,15880,15880,15880,0
|
|
20230913,145700,114519040,15880,15850,15880,15850,37
|
|
20230913,145600,113932560,15850,15850,15850,15850,0
|
|
20230913,145500,113932560,15850,15850,15850,15850,0
|
|
20230913,145400,113932560,15850,15850,15850,15850,0
|
|
20230913,145300,113932560,15850,15850,15850,15850,1
|
|
20230913,145200,113916710,15840,15840,15840,15840,0
|
|
20230913,145100,113916710,15840,15840,15840,15840,0
|
|
20230913,145000,113916710,15840,15840,15840,15840,0
|
|
20230913,144900,113916710,15840,15840,15840,15840,0
|
|
20230913,144800,113916710,15840,15840,15840,15840,0
|
|
20230913,144700,113916710,15840,15840,15840,15840,0
|
|
20230913,144600,113916710,15840,15840,15840,15840,2
|
|
20230913,144500,113885030,15850,15850,15850,15850,0
|
|
20230913,144400,113885030,15850,15850,15850,15850,0
|
|
20230913,144300,113885030,15850,15850,15850,15850,64
|
|
20230913,144200,112870630,15860,15860,15860,15860,0
|
|
20230913,144100,112870630,15860,15860,15860,15860,0
|
|
20230913,144000,112870630,15860,15860,15860,15860,0
|
|
20230913,143900,112870630,15860,15860,15860,15860,0
|
|
20230913,143800,112870630,15860,15860,15860,15860,4
|
|
20230913,143700,112807190,15860,15860,15860,15860,0
|
|
20230913,143600,112807190,15860,15860,15860,15860,0
|
|
20230913,143500,112807190,15860,15860,15860,15860,0
|
|
20230913,143400,112807190,15860,15860,15860,15860,0
|
|
20230913,143300,112807190,15860,15860,15860,15860,0
|
|
20230913,143200,112807190,15860,15860,15860,15860,0
|
|
20230913,143100,112807190,15860,15860,15860,15860,0
|
|
20230913,143000,112807190,15860,15860,15860,15860,0
|
|
20230913,142900,112807190,15860,15860,15860,15860,0
|
|
20230913,142800,112807190,15860,15860,15860,15860,0
|
|
20230913,142700,112807190,15860,15860,15860,15860,0
|
|
20230913,142600,112807190,15860,15860,15860,15860,0
|
|
20230913,142500,112807190,15860,15860,15860,15860,7
|
|
20230913,142400,112696170,15860,15860,15860,15860,0
|
|
20230913,142300,112696170,15860,15860,15860,15860,1
|
|
20230913,142200,112680310,15860,15860,15860,15860,0
|
|
20230913,142100,112680310,15860,15860,15860,15860,1
|
|
20230913,142000,112664450,15860,15860,15860,15860,0
|
|
20230913,141900,112664450,15860,15860,15860,15860,1
|
|
20230913,141800,112648590,15870,15870,15870,15870,1
|
|
20230913,141700,112632720,15880,15880,15880,15880,0
|
|
20230913,141600,112632720,15880,15880,15880,15880,1
|
|
20230913,141500,112616840,15860,15860,15860,15860,0
|
|
20230913,141400,112616840,15860,15860,15860,15860,0
|
|
20230913,141300,112616840,15860,15860,15860,15860,0
|
|
20230913,141200,112616840,15860,15860,15860,15860,0
|
|
20230913,141100,112616840,15860,15860,15860,15860,0
|
|
20230913,141000,112616840,15860,15860,15860,15860,0
|
|
20230913,140900,112616840,15860,15860,15860,15860,0
|
|
20230913,140800,112616840,15860,15860,15860,15860,1
|
|
20230913,140700,112600980,15860,15860,15860,15860,0
|
|
20230913,140600,112600980,15860,15860,15860,15860,0
|
|
20230913,140500,112600980,15860,15860,15860,15860,0
|
|
20230913,140400,112600980,15860,15860,15860,15860,0
|
|
20230913,140300,112600980,15860,15860,15860,15860,0
|
|
20230913,140200,112600980,15860,15860,15860,15860,0
|
|
20230913,140100,112600980,15860,15860,15860,15860,0
|
|
20230913,140000,112600980,15860,15860,15860,15860,0
|
|
20230913,135900,112600980,15860,15860,15860,15860,0
|
|
20230913,135800,112600980,15860,15860,15860,15860,0
|
|
20230913,135700,112600980,15860,15860,15860,15860,0
|
|
20230913,135600,112600980,15860,15860,15860,15860,0
|
|
20230913,135500,112600980,15860,15860,15860,15860,1
|
|
20230913,135400,112585120,15870,15870,15870,15870,0
|
|
20230913,135300,112585120,15870,15870,15870,15870,0
|
|
20230913,135200,112585120,15870,15870,15870,15870,0
|
|
20230913,135100,112585120,15870,15870,15870,15870,1
|
|
20230913,135000,112569250,15870,15850,15880,15810,115
|
|
20230913,134900,110743530,15820,15820,15820,15820,0
|
|
20230913,134800,110743530,15820,15870,15870,15820,6
|
|
20230913,134700,110648460,15880,15880,15880,15880,0
|
|
20230913,134600,110648460,15880,15880,15880,15880,1
|
|
20230913,134500,110632580,15880,15880,15880,15880,0
|
|
20230913,134400,110632580,15880,15880,15880,15880,0
|
|
20230913,134300,110632580,15880,15880,15880,15880,0
|
|
20230913,134200,110632580,15880,15880,15880,15880,0
|
|
20230913,134100,110632580,15880,15880,15880,15880,0
|
|
20230913,134000,110632580,15880,15880,15880,15880,0
|
|
20230913,133900,110632580,15880,15880,15880,15880,0
|
|
20230913,133800,110632580,15880,15880,15880,15880,0
|
|
20230913,133700,110632580,15880,15880,15880,15880,0
|
|
20230913,133600,110632580,15880,15880,15880,15880,1
|
|
20230913,133500,110616700,15800,15800,15800,15800,7
|
|
20230913,133400,110506100,15800,15800,15800,15800,13
|
|
20230913,133300,110300700,15800,15800,15800,15800,41
|
|
20230913,133200,109652900,15800,15800,15800,15800,0
|
|
20230913,133100,109652900,15800,15800,15800,15800,0
|
|
20230913,133000,109652900,15800,15800,15800,15800,0
|
|
20230913,132900,109652900,15800,15810,15810,15800,180
|
|
20230913,132800,106808600,15870,15870,15870,15870,0
|
|
20230913,132700,106808600,15870,15870,15870,15870,0
|
|
20230913,132600,106808600,15870,15870,15870,15870,20
|
|
20230913,132500,106491200,15870,15870,15870,15870,10
|
|
20230913,132400,106332500,15870,15870,15870,15870,1
|
|
20230913,132300,106316630,15780,15780,15780,15780,0
|
|
20230913,132200,106316630,15780,15780,15780,15780,0
|
|
20230913,132100,106316630,15780,15780,15780,15780,0
|
|
20230913,132000,106316630,15780,15780,15780,15780,0
|
|
20230913,131900,106316630,15780,15780,15780,15780,0
|
|
20230913,131800,106316630,15780,15780,15780,15780,0
|
|
20230913,131700,106316630,15780,15780,15780,15780,0
|
|
20230913,131600,106316630,15780,15780,15780,15780,0
|
|
20230913,131500,106316630,15780,15780,15780,15780,0
|
|
20230913,131400,106316630,15780,15780,15780,15780,0
|
|
20230913,131300,106316630,15780,15780,15780,15780,0
|
|
20230913,131200,106316630,15780,15780,15780,15780,0
|
|
20230913,131100,106316630,15780,15780,15780,15780,0
|
|
20230913,131000,106316630,15780,15780,15780,15780,0
|
|
20230913,130900,106316630,15780,15780,15780,15780,0
|
|
20230913,130800,106316630,15780,15780,15780,15780,28
|
|
20230913,130700,105874790,15780,15780,15780,15780,2
|
|
20230913,130600,105843230,15780,15780,15780,15780,2
|
|
20230913,130500,105811670,15780,15780,15780,15780,22
|
|
20230913,130400,105464510,15780,15780,15780,15780,62
|
|
20230913,130300,104486150,15780,15780,15780,15780,19
|
|
20230913,130200,104186330,15780,15800,15800,15780,120
|
|
20230913,130100,102292670,15800,15800,15800,15800,22
|
|
20230913,130000,101945070,15800,15800,15800,15800,44
|
|
20230913,125900,101249870,15800,15800,15800,15800,0
|
|
20230913,125800,101249870,15800,15800,15800,15800,0
|
|
20230913,125700,101249870,15800,15800,15800,15800,0
|
|
20230913,125600,101249870,15800,15800,15800,15800,0
|
|
20230913,125500,101249870,15800,15800,15800,15800,0
|
|
20230913,125400,101249870,15800,15820,15820,15800,1902
|
|
20230913,125300,71198240,15800,15800,15800,15800,0
|
|
20230913,125200,71198240,15800,15800,15800,15800,0
|
|
20230913,125100,71198240,15800,15860,15860,15800,403
|
|
20230913,125000,64828500,15870,15870,15870,15860,111
|
|
20230913,124900,63067980,15870,15870,15870,15870,0
|
|
20230913,124800,63067980,15870,15870,15870,15870,0
|
|
20230913,124700,63067980,15870,15870,15870,15870,1
|
|
20230913,124600,63052110,15870,15870,15870,15870,0
|
|
20230913,124500,63052110,15870,15870,15870,15870,0
|
|
20230913,124400,63052110,15870,15870,15870,15870,0
|
|
20230913,124300,63052110,15870,15870,15870,15870,2
|
|
20230913,124200,63020370,15880,15880,15880,15880,1
|
|
20230913,124100,63004490,15880,15880,15880,15880,48
|
|
20230913,124000,62242250,15880,15880,15880,15880,0
|
|
20230913,123900,62242250,15880,15880,15880,15880,0
|
|
20230913,123800,62242250,15880,15880,15880,15880,0
|
|
20230913,123700,62242250,15880,15880,15880,15880,0
|
|
20230913,123600,62242250,15880,15880,15880,15880,0
|
|
20230913,123500,62242250,15880,15880,15880,15880,0
|
|
20230913,123400,62242250,15880,15880,15880,15880,10
|
|
20230913,123300,62083450,15880,15880,15880,15880,54
|
|
20230913,123200,61225930,15880,15880,15880,15880,2
|
|
20230913,123100,61194170,15880,15870,15880,15840,105
|
|
20230913,123000,59530230,15880,15880,15880,15880,2
|
|
20230913,122900,59498470,15880,15880,15880,15880,0
|
|
20230913,122800,59498470,15880,15880,15880,15880,0
|
|
20230913,122700,59498470,15880,15880,15880,15880,3
|
|
20230913,122600,59450830,15880,15880,15880,15880,0
|
|
20230913,122500,59450830,15880,15880,15880,15880,0
|
|
20230913,122400,59450830,15880,15880,15880,15880,0
|
|
20230913,122300,59450830,15880,15880,15880,15880,0
|
|
20230913,122200,59450830,15880,15880,15880,15880,0
|
|
20230913,122100,59450830,15880,15880,15880,15880,0
|
|
20230913,122000,59450830,15880,15880,15880,15880,1
|
|
20230913,121900,59434950,15860,15860,15860,15860,2
|
|
20230913,121800,59403230,15860,15860,15860,15860,0
|
|
20230913,121700,59403230,15860,15860,15860,15860,0
|
|
20230913,121600,59403230,15860,15860,15860,15860,0
|
|
20230913,121500,59403230,15860,15860,15860,15860,100
|
|
20230913,121400,57817230,15870,15870,15870,15860,35
|
|
20230913,121300,57262090,15880,15880,15880,15880,0
|
|
20230913,121200,57262090,15880,15880,15880,15880,0
|
|
20230913,121100,57262090,15880,15880,15880,15880,0
|
|
20230913,121000,57262090,15880,15880,15880,15880,0
|
|
20230913,120900,57262090,15880,15880,15880,15880,4
|
|
20230913,120800,57198570,15870,15870,15870,15870,0
|
|
20230913,120700,57198570,15870,15870,15870,15870,0
|
|
20230913,120600,57198570,15870,15870,15870,15870,1
|
|
20230913,120500,57182700,15870,15870,15870,15870,0
|
|
20230913,120400,57182700,15870,15870,15870,15870,0
|
|
20230913,120300,57182700,15870,15870,15870,15870,18
|
|
20230913,120200,56897040,15880,15880,15880,15880,0
|
|
20230913,120100,56897040,15880,15880,15880,15880,0
|
|
20230913,120000,56897040,15880,15880,15880,15880,2
|
|
20230913,115900,56865280,15880,15880,15880,15880,0
|
|
20230913,115800,56865280,15880,15880,15880,15880,10
|
|
20230913,115700,56706480,15880,15880,15880,15880,0
|
|
20230913,115600,56706480,15880,15880,15880,15880,0
|
|
20230913,115500,56706480,15880,15880,15880,15880,0
|
|
20230913,115400,56706480,15880,15880,15880,15880,0
|
|
20230913,115300,56706480,15880,15880,15880,15880,0
|
|
20230913,115200,56706480,15880,15880,15880,15880,0
|
|
20230913,115100,56706480,15880,15880,15880,15880,0
|
|
20230913,115000,56706480,15880,15880,15880,15880,4
|
|
20230913,114900,56642960,15880,15880,15880,15880,2
|
|
20230913,114800,56611200,15880,15880,15880,15880,0
|
|
20230913,114700,56611200,15880,15880,15880,15880,0
|
|
20230913,114600,56611200,15880,15880,15880,15880,0
|
|
20230913,114500,56611200,15880,15880,15880,15880,2
|
|
20230913,114400,56579440,15840,15840,15840,15840,1
|
|
20230913,114300,56563600,15840,15850,15850,15840,36
|
|
20230913,114200,55993290,15850,15850,15850,15850,3
|
|
20230913,114100,55945740,15860,15860,15860,15860,12
|
|
20230913,114000,55755420,15860,15870,15870,15860,42
|
|
20230913,113900,55088890,15870,15870,15870,15870,0
|
|
20230913,113800,55088890,15870,15880,15880,15870,23
|
|
20230913,113700,54723660,15880,15880,15880,15880,0
|
|
20230913,113600,54723660,15880,15880,15880,15880,10
|
|
20230913,113500,54564860,15890,15890,15890,15890,3
|
|
20230913,113400,54517190,15880,15880,15880,15880,0
|
|
20230913,113300,54517190,15880,15880,15880,15880,1
|
|
20230913,113200,54501310,15880,15880,15880,15880,0
|
|
20230913,113100,54501310,15880,15880,15880,15880,0
|
|
20230913,113000,54501310,15880,15880,15880,15880,0
|
|
20230913,112900,54501310,15880,15880,15880,15880,16
|
|
20230913,112800,54247230,15880,15880,15880,15880,1
|
|
20230913,112700,54231350,15880,15880,15880,15880,0
|
|
20230913,112600,54231350,15880,15890,15890,15880,2
|
|
20230913,112500,54199580,15880,15880,15880,15880,0
|
|
20230913,112400,54199580,15880,15880,15880,15880,0
|
|
20230913,112300,54199580,15880,15880,15890,15880,12
|
|
20230913,112200,54008920,15890,15890,15890,15890,11
|
|
20230913,112100,53834130,15880,15890,15890,15880,36
|
|
20230913,112000,53262100,15890,15890,15890,15890,0
|
|
20230913,111900,53262100,15890,15890,15890,15890,6
|
|
20230913,111800,53166760,15880,15890,15890,15880,11
|
|
20230913,111700,52992070,15890,15890,15890,15890,0
|
|
20230913,111600,52992070,15890,15890,15890,15890,0
|
|
20230913,111500,52992070,15890,15890,15890,15890,0
|
|
20230913,111400,52992070,15890,15890,15890,15890,0
|
|
20230913,111300,52992070,15890,15890,15890,15890,1
|
|
20230913,111200,52976180,15880,15880,15880,15880,2
|
|
20230913,111100,52944420,15890,15890,15890,15890,0
|
|
20230913,111000,52944420,15890,15890,15890,15890,0
|
|
20230913,110900,52944420,15890,15890,15890,15890,0
|
|
20230913,110800,52944420,15890,15890,15890,15890,0
|
|
20230913,110700,52944420,15890,15890,15890,15890,0
|
|
20230913,110600,52944420,15890,15890,15890,15890,0
|
|
20230913,110500,52944420,15890,15890,15890,15890,0
|
|
20230913,110400,52944420,15890,15890,15890,15890,1
|
|
20230913,110300,52928530,15880,15880,15880,15880,0
|
|
20230913,110200,52928530,15880,15880,15880,15880,0
|
|
20230913,110100,52928530,15880,15880,15880,15880,11
|
|
20230913,110000,52753850,15900,15900,15900,15900,0
|
|
20230913,105900,52753850,15900,15900,15900,15900,0
|
|
20230913,105800,52753850,15900,15900,15900,15900,0
|
|
20230913,105700,52753850,15900,15900,15900,15900,0
|
|
20230913,105600,52753850,15900,15890,15900,15890,14
|
|
20230913,105500,52531380,15900,15900,15900,15900,1
|
|
20230913,105400,52515480,15890,15890,15890,15890,20
|
|
20230913,105300,52197680,15890,15890,15890,15890,6
|
|
20230913,105200,52102340,15890,15890,15890,15890,0
|
|
20230913,105100,52102340,15890,15890,15890,15890,0
|
|
20230913,105000,52102340,15890,15890,15890,15890,6
|
|
20230913,104900,52007000,15890,15890,15890,15890,4
|
|
20230913,104800,51943440,15890,15890,15890,15890,0
|
|
20230913,104700,51943440,15890,15890,15890,15890,0
|
|
20230913,104600,51943440,15890,15900,15900,15890,2
|
|
20230913,104500,51911650,15970,15980,15980,15970,14
|
|
20230913,104400,51688000,15980,15970,15980,15970,47
|
|
20230913,104300,50937380,15970,15850,15970,15840,462
|
|
20230913,104200,43583680,15850,15840,15850,15840,24
|
|
20230913,104100,43203430,15840,15830,15840,15830,511
|
|
20230913,104000,35109270,15830,15810,15830,15810,125
|
|
20230913,103900,33131850,15800,15800,15800,15800,290
|
|
20230913,103800,28549850,15800,15800,15800,15800,20
|
|
20230913,103700,28233850,15800,15800,15800,15800,40
|
|
20230913,103600,27601850,15800,15800,15800,15800,0
|
|
20230913,103500,27601850,15800,15800,15800,15800,18
|
|
20230913,103400,27317450,15790,15760,15790,15760,21
|
|
20230913,103300,26985990,15760,15760,15760,15760,3
|
|
20230913,103200,26938710,15760,15790,15790,15760,100
|
|
20230913,103100,25362150,15790,15790,15790,15790,0
|
|
20230913,103000,25362150,15790,15790,15790,15790,20
|
|
20230913,102900,25046350,15790,15790,15790,15790,112
|
|
20230913,102800,23277870,15790,15790,15790,15790,80
|
|
20230913,102700,22014670,15790,15790,15790,15790,0
|
|
20230913,102600,22014670,15790,15780,15790,15780,23
|
|
20230913,102500,21651530,15780,15790,15790,15780,8
|
|
20230913,102400,21525270,15790,15790,15790,15790,1
|
|
20230913,102300,21509480,15790,15780,15790,15760,57
|
|
20230913,102200,20610370,15780,15780,15780,15780,0
|
|
20230913,102100,20610370,15780,15780,15780,15780,0
|
|
20230913,102000,20610370,15780,15780,15780,15780,4
|
|
20230913,101900,20547250,15780,15780,15780,15780,19
|
|
20230913,101800,20247430,15780,15780,15780,15780,15
|
|
20230913,101700,20010730,15770,15770,15770,15770,0
|
|
20230913,101600,20010730,15770,15770,15770,15770,2
|
|
20230913,101500,19979190,15780,15780,15780,15780,21
|
|
20230913,101400,19647810,15750,15750,15750,15750,1
|
|
20230913,101300,19632060,15750,15780,15780,15750,39
|
|
20230913,101200,19016910,15770,15770,15770,15770,1
|
|
20230913,101100,19001140,15770,15770,15770,15770,16
|
|
20230913,101000,18748820,15770,15770,15770,15770,0
|
|
20230913,100900,18748820,15770,15770,15770,15770,30
|
|
20230913,100800,18275720,15770,15770,15770,15770,31
|
|
20230913,100700,17786850,15770,15770,15770,15770,0
|
|
20230913,100600,17786850,15770,15770,15770,15770,0
|
|
20230913,100500,17786850,15770,15770,15770,15770,19
|
|
20230913,100400,17487220,15770,15770,15770,15770,0
|
|
20230913,100300,17487220,15770,15760,15770,15760,12
|
|
20230913,100200,17298040,15760,15760,15760,15760,10
|
|
20230913,100100,17140440,15760,15760,15760,15760,19
|
|
20230913,100000,16841000,15760,15760,15760,15760,1
|
|
20230913,095900,16825240,15760,15760,15760,15760,0
|
|
20230913,095800,16825240,15760,15760,15760,15750,28
|
|
20230913,095700,16384060,15760,15760,15760,15760,20
|
|
20230913,095600,16068860,15760,15760,15760,15760,0
|
|
20230913,095500,16068860,15760,15760,15760,15760,1
|
|
20230913,095400,16053100,15760,15760,15760,15760,20
|
|
20230913,095300,15737900,15760,15760,15760,15760,14
|
|
20230913,095200,15517260,15760,15760,15760,15760,0
|
|
20230913,095100,15517260,15760,15760,15760,15760,0
|
|
20230913,095000,15517260,15760,15760,15760,15760,20
|
|
20230913,094900,15202060,15730,15740,15740,15730,70
|
|
20230913,094800,14100810,15760,15760,15760,15760,0
|
|
20230913,094700,14100810,15760,15760,15760,15760,32
|
|
20230913,094600,13596490,15760,15760,15760,15760,0
|
|
20230913,094500,13596490,15760,15760,15760,15760,52
|
|
20230913,094400,12776970,15760,15760,15760,15760,11
|
|
20230913,094300,12603610,15750,15750,15750,15750,8
|
|
20230913,094200,12477610,15750,15750,15750,15750,11
|
|
20230913,094100,12304360,15750,15750,15750,15750,3
|
|
20230913,094000,12257110,15750,15750,15750,15750,20
|
|
20230913,093900,11942110,15750,15750,15750,15750,0
|
|
20230913,093800,11942110,15750,15750,15750,15750,14
|
|
20230913,093700,11721610,15760,15750,15760,15750,12
|
|
20230913,093600,11532520,15750,15750,15750,15750,23
|
|
20230913,093500,11170270,15750,15750,15750,15750,14
|
|
20230913,093400,10949770,15750,15750,15750,15750,10
|
|
20230913,093300,10792270,15740,15750,15750,15740,24
|
|
20230913,093200,10414310,15740,15750,15750,15740,14
|
|
20230913,093100,10193830,15750,15750,15750,15750,1
|
|
20230913,093000,10178080,15750,15750,15750,15750,0
|
|
20230913,092900,10178080,15750,15750,15750,15750,20
|
|
20230913,092800,9863080,15750,15750,15750,15750,0
|
|
20230913,092700,9863080,15750,15750,15750,15750,12
|
|
20230913,092600,9674080,15740,15740,15740,15740,20
|
|
20230913,092500,9359280,15740,15740,15740,15740,20
|
|
20230913,092400,9044480,15760,15760,15760,15760,0
|
|
20230913,092300,9044480,15760,15760,15760,15760,0
|
|
20230913,092200,9044480,15760,15750,15760,15750,33
|
|
20230913,092100,8524420,15740,15740,15740,15740,0
|
|
20230913,092000,8524420,15740,15740,15740,15740,1
|
|
20230913,091900,8508680,15740,15750,15750,15740,163
|
|
20230913,091800,5941440,15750,15750,15750,15750,38
|
|
20230913,091700,5342940,15750,15750,15750,15750,0
|
|
20230913,091600,5342940,15750,15750,15750,15750,4
|
|
20230913,091500,5279940,15750,15750,15750,15750,0
|
|
20230913,091400,5279940,15750,15750,15750,15750,0
|
|
20230913,091300,5279940,15750,15750,15760,15750,108
|
|
20230913,091200,3578930,15750,15750,15750,15750,3
|
|
20230913,091100,3531680,15750,15750,15750,15750,1
|
|
20230913,091000,3515930,15750,15750,15750,15750,0
|
|
20230913,090900,3515930,15750,15750,15750,15750,0
|
|
20230913,090800,3515930,15750,15750,15750,15750,1
|
|
20230913,090700,3500180,15660,15740,15740,15660,18
|
|
20230913,090600,3217900,15740,15740,15740,15740,0
|
|
20230913,090500,3217900,15740,15740,15740,15740,2
|
|
20230913,090400,3186420,15660,15660,15660,15660,0
|
|
20230913,090300,3186420,15660,15760,15760,15660,3
|
|
20230913,090200,3139240,15650,15760,15800,15650,117
|
|
20230913,090100,1303100,15700,15700,15700,15700,0
|
|
20230913,090000,1303100,15700,15700,15700,15700,83
|