599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185600,27270800,30650,30650,30650,30650,64
|
|
20230817,185500,27270800,30650,30650,30650,30650,0
|
|
20230817,185400,27270800,30650,30650,30650,30650,0
|
|
20230817,185300,27270800,30650,30650,30650,30650,0
|
|
20230817,185200,27270800,30650,30650,30650,30650,0
|
|
20230817,185100,27270800,30650,30650,30650,30650,0
|
|
20230817,185000,27270800,30650,30650,30650,30650,0
|
|
20230817,184900,27270800,30650,30650,30650,30650,0
|
|
20230817,184800,27270800,30650,30650,30650,30650,0
|
|
20230817,184700,27270800,30650,30650,30650,30650,0
|
|
20230817,184600,27270800,30650,30650,30650,30650,0
|
|
20230817,184500,27270800,30650,30650,30650,30650,0
|
|
20230817,184400,27270800,30650,30650,30650,30650,0
|
|
20230817,184300,27270800,30650,30650,30650,30650,0
|
|
20230817,184200,27270800,30650,30650,30650,30650,0
|
|
20230817,184100,27270800,30650,30650,30650,30650,0
|
|
20230817,184000,27270800,30650,30650,30650,30650,0
|
|
20230817,183900,27270800,30650,30650,30650,30650,0
|
|
20230817,183800,27270800,30650,30650,30650,30650,0
|
|
20230817,183700,27270800,30650,30650,30650,30650,0
|
|
20230817,183600,27270800,30650,30650,30650,30650,0
|
|
20230817,183500,27270800,30650,30650,30650,30650,0
|
|
20230817,183400,27270800,30650,30650,30650,30650,0
|
|
20230817,183300,27270800,30650,30650,30650,30650,0
|
|
20230817,183200,27270800,30650,30650,30650,30650,0
|
|
20230817,183100,27270800,30650,30650,30650,30650,0
|
|
20230817,183000,27270800,30650,30650,30650,30650,0
|
|
20230817,182900,27270800,30650,30650,30650,30650,0
|
|
20230817,182800,27270800,30650,30650,30650,30650,0
|
|
20230817,182700,27270800,30650,30650,30650,30650,0
|
|
20230817,182600,27270800,30650,30650,30650,30650,64
|
|
20230817,182500,27270800,30650,30650,30650,30650,0
|
|
20230817,182400,27270800,30650,30650,30650,30650,0
|
|
20230817,182300,27270800,30650,30650,30650,30650,0
|
|
20230817,182200,27270800,30650,30650,30650,30650,0
|
|
20230817,182100,27270800,30650,30650,30650,30650,0
|
|
20230817,182000,27270800,30650,30650,30650,30650,0
|
|
20230817,181900,27270800,30650,30650,30650,30650,0
|
|
20230817,181800,27270800,30650,30650,30650,30650,0
|
|
20230817,181700,27270800,30650,30650,30650,30650,0
|
|
20230817,181600,27270800,30650,30650,30650,30650,0
|
|
20230817,181500,27270800,30650,30650,30650,30650,0
|
|
20230817,181400,27270800,30650,30650,30650,30650,0
|
|
20230817,181300,27270800,30650,30650,30650,30650,0
|
|
20230817,181200,27270800,30650,30650,30650,30650,0
|
|
20230817,181100,27270800,30650,30650,30650,30650,0
|
|
20230817,181000,27270800,30650,30650,30650,30650,0
|
|
20230817,180900,27270800,30650,30650,30650,30650,0
|
|
20230817,180800,27270800,30650,30650,30650,30650,0
|
|
20230817,180700,27270800,30650,30650,30650,30650,0
|
|
20230817,180600,27270800,30650,30650,30650,30650,0
|
|
20230817,180500,27270800,30650,30650,30650,30650,0
|
|
20230817,180400,27270800,30650,30650,30650,30650,0
|
|
20230817,180300,27270800,30650,30650,30650,30650,0
|
|
20230817,180200,27270800,30650,30650,30650,30650,0
|
|
20230817,180100,27270800,30650,30650,30650,30650,0
|
|
20230817,180000,27270800,30650,30650,30650,30650,0
|
|
20230817,175900,27270800,30650,30650,30650,30650,0
|
|
20230817,175800,27270800,30650,30650,30650,30650,0
|
|
20230817,175700,27270800,30650,30650,30650,30650,0
|
|
20230817,175600,27270800,30650,30650,30650,30650,64
|
|
20230817,175500,27270800,30650,30650,30650,30650,0
|
|
20230817,175400,27270800,30650,30650,30650,30650,0
|
|
20230817,175300,27270800,30650,30650,30650,30650,0
|
|
20230817,175200,27270800,30650,30650,30650,30650,0
|
|
20230817,175100,27270800,30650,30650,30650,30650,0
|
|
20230817,175000,27270800,30650,30650,30650,30650,0
|
|
20230817,174900,27270800,30650,30650,30650,30650,0
|
|
20230817,174800,27270800,30650,30650,30650,30650,0
|
|
20230817,174700,27270800,30650,30650,30650,30650,0
|
|
20230817,174600,27270800,30650,30650,30650,30650,0
|
|
20230817,174500,27270800,30650,30650,30650,30650,0
|
|
20230817,174400,27270800,30650,30650,30650,30650,0
|
|
20230817,174300,27270800,30650,30650,30650,30650,0
|
|
20230817,174200,27270800,30650,30650,30650,30650,0
|
|
20230817,174100,27270800,30650,30650,30650,30650,0
|
|
20230817,174000,27270800,30650,30650,30650,30650,0
|
|
20230817,173900,27270800,30650,30650,30650,30650,0
|
|
20230817,173800,27270800,30650,30650,30650,30650,0
|
|
20230817,173700,27270800,30650,30650,30650,30650,0
|
|
20230817,173600,27270800,30650,30650,30650,30650,0
|
|
20230817,173500,27270800,30650,30650,30650,30650,0
|
|
20230817,173400,27270800,30650,30650,30650,30650,0
|
|
20230817,173300,27270800,30650,30650,30650,30650,0
|
|
20230817,173200,27270800,30650,30650,30650,30650,0
|
|
20230817,173100,27270800,30650,30650,30650,30650,0
|
|
20230817,173000,27270800,30650,30650,30650,30650,0
|
|
20230817,172900,27270800,30650,30650,30650,30650,0
|
|
20230817,172800,27270800,30650,30650,30650,30650,0
|
|
20230817,172700,27270800,30650,30650,30650,30650,0
|
|
20230817,172600,27270800,30650,30650,30650,30650,64
|
|
20230817,172500,27270800,30650,30650,30650,30650,0
|
|
20230817,172400,27270800,30650,30650,30650,30650,0
|
|
20230817,172300,27270800,30650,30650,30650,30650,0
|
|
20230817,172200,27270800,30650,30650,30650,30650,0
|
|
20230817,172100,27270800,30650,30650,30650,30650,0
|
|
20230817,172000,27270800,30650,30650,30650,30650,0
|
|
20230817,171900,27270800,30650,30650,30650,30650,0
|
|
20230817,171800,27270800,30650,30650,30650,30650,0
|
|
20230817,171700,27270800,30650,30650,30650,30650,0
|
|
20230817,171600,27270800,30650,30650,30650,30650,0
|
|
20230817,171500,27270800,30650,30650,30650,30650,0
|
|
20230817,171400,27270800,30650,30650,30650,30650,0
|
|
20230817,171300,27270800,30650,30650,30650,30650,0
|
|
20230817,171200,27270800,30650,30650,30650,30650,0
|
|
20230817,171100,27270800,30650,30650,30650,30650,0
|
|
20230817,171000,27270800,30650,30650,30650,30650,0
|
|
20230817,170900,27270800,30650,30650,30650,30650,0
|
|
20230817,170800,27270800,30650,30650,30650,30650,0
|
|
20230817,170700,27270800,30650,30650,30650,30650,0
|
|
20230817,170600,27270800,30650,30650,30650,30650,0
|
|
20230817,170500,27270800,30650,30650,30650,30650,0
|
|
20230817,170400,27270800,30650,30650,30650,30650,0
|
|
20230817,170300,27270800,30650,30650,30650,30650,0
|
|
20230817,170200,27270800,30650,30650,30650,30650,0
|
|
20230817,170100,27270800,30650,30650,30650,30650,0
|
|
20230817,170000,27270800,30650,30650,30650,30650,0
|
|
20230817,165900,27270800,30650,30650,30650,30650,0
|
|
20230817,165800,27270800,30650,30650,30650,30650,0
|
|
20230817,165700,27270800,30650,30650,30650,30650,0
|
|
20230817,165600,27270800,30650,30650,30650,30650,64
|
|
20230817,165500,27270800,30650,30650,30650,30650,0
|
|
20230817,165400,27270800,30650,30650,30650,30650,0
|
|
20230817,165300,27270800,30650,30650,30650,30650,0
|
|
20230817,165200,27270800,30650,30650,30650,30650,0
|
|
20230817,165100,27270800,30650,30650,30650,30650,0
|
|
20230817,165000,27270800,30650,30650,30650,30650,0
|
|
20230817,164900,27270800,30650,30650,30650,30650,0
|
|
20230817,164800,27270800,30650,30650,30650,30650,0
|
|
20230817,164700,27270800,30650,30650,30650,30650,0
|
|
20230817,164600,27270800,30650,30650,30650,30650,0
|
|
20230817,164500,27270800,30650,30650,30650,30650,0
|
|
20230817,164400,27270800,30650,30650,30650,30650,0
|
|
20230817,164300,27270800,30650,30650,30650,30650,0
|
|
20230817,164200,27270800,30650,30650,30650,30650,0
|
|
20230817,164100,27270800,30650,30650,30650,30650,0
|
|
20230817,164000,27270800,30650,30650,30650,30650,0
|
|
20230817,163900,27270800,30650,30650,30650,30650,0
|
|
20230817,163800,27270800,30650,30650,30650,30650,0
|
|
20230817,163700,27270800,30650,30650,30650,30650,0
|
|
20230817,163600,27270800,30650,30650,30650,30650,0
|
|
20230817,163500,27270800,30650,30650,30650,30650,0
|
|
20230817,163400,27270800,30650,30650,30650,30650,0
|
|
20230817,163300,27270800,30650,30650,30650,30650,0
|
|
20230817,163200,27270800,30650,30650,30650,30650,0
|
|
20230817,163100,27270800,30650,30650,30650,30650,0
|
|
20230817,163000,27270800,30650,30650,30650,30650,0
|
|
20230817,162900,27270800,30650,30650,30650,30650,0
|
|
20230817,162800,27270800,30650,30650,30650,30650,0
|
|
20230817,162700,27270800,30650,30650,30650,30650,0
|
|
20230817,162600,27270800,30650,30650,30650,30650,64
|
|
20230817,162500,27270800,30650,30650,30650,30650,0
|
|
20230817,162400,27270800,30650,30650,30650,30650,0
|
|
20230817,162300,27270800,30650,30650,30650,30650,0
|
|
20230817,162200,27270800,30650,30650,30650,30650,0
|
|
20230817,162100,27270800,30650,30650,30650,30650,0
|
|
20230817,162000,27270800,30650,30650,30650,30650,0
|
|
20230817,161900,27270800,30650,30650,30650,30650,0
|
|
20230817,161800,27270800,30650,30650,30650,30650,0
|
|
20230817,161700,27270800,30650,30650,30650,30650,0
|
|
20230817,161600,27270800,30650,30650,30650,30650,0
|
|
20230817,161500,27270800,30650,30650,30650,30650,0
|
|
20230817,161400,27270800,30650,30650,30650,30650,0
|
|
20230817,161300,27270800,30650,30650,30650,30650,0
|
|
20230817,161200,27270800,30650,30650,30650,30650,0
|
|
20230817,161100,27270800,30650,30650,30650,30650,0
|
|
20230817,161000,27270800,30650,30650,30650,30650,0
|
|
20230817,160900,27270800,30650,30650,30650,30650,0
|
|
20230817,160800,27270800,30650,30650,30650,30650,0
|
|
20230817,160700,27270800,30650,30650,30650,30650,0
|
|
20230817,160600,27270800,30650,30650,30650,30650,0
|
|
20230817,160500,27270800,30650,30650,30650,30650,0
|
|
20230817,160400,27270800,30650,30650,30650,30650,0
|
|
20230817,160300,27270800,30650,30650,30650,30650,0
|
|
20230817,160200,27270800,30650,30650,30650,30650,0
|
|
20230817,160100,27270800,30650,30650,30650,30650,0
|
|
20230817,160000,27270800,30650,30650,30650,30650,0
|
|
20230817,155900,27270800,30650,30650,30650,30650,0
|
|
20230817,155800,27270800,30650,30650,30650,30650,0
|
|
20230817,155700,27270800,30650,30650,30650,30650,0
|
|
20230817,155600,27270800,30650,30650,30650,30650,64
|
|
20230817,155500,27270800,30650,30650,30650,30650,0
|
|
20230817,155400,27270800,30650,30650,30650,30650,0
|
|
20230817,155300,27270800,30650,30650,30650,30650,0
|
|
20230817,155200,27270800,30650,30650,30650,30650,0
|
|
20230817,155100,27270800,30650,30650,30650,30650,0
|
|
20230817,155000,27270800,30650,30650,30650,30650,0
|
|
20230817,154900,27270800,30650,30650,30650,30650,0
|
|
20230817,154800,27270800,30650,30650,30650,30650,0
|
|
20230817,154700,27270800,30650,30650,30650,30650,0
|
|
20230817,154600,27270800,30650,30650,30650,30650,0
|
|
20230817,154500,27270800,30650,30650,30650,30650,0
|
|
20230817,154400,27270800,30650,30650,30650,30650,0
|
|
20230817,154300,27270800,30650,30650,30650,30650,0
|
|
20230817,154200,27270800,30650,30650,30650,30650,0
|
|
20230817,154100,27270800,30650,30650,30650,30650,0
|
|
20230817,154000,27270800,30650,30650,30650,30650,0
|
|
20230817,153900,27270800,30650,30650,30650,30650,0
|
|
20230817,153800,27270800,30650,30650,30650,30650,0
|
|
20230817,153700,27270800,30650,30650,30650,30650,0
|
|
20230817,153600,27270800,30650,30650,30650,30650,0
|
|
20230817,153500,27270800,30650,30650,30650,30650,0
|
|
20230817,153400,27270800,30650,30650,30650,30650,0
|
|
20230817,153300,27270800,30650,30650,30650,30650,0
|
|
20230817,153200,27270800,30650,30650,30650,30650,0
|
|
20230817,153100,27270800,30650,30650,30650,30650,0
|
|
20230817,153000,27270800,30650,30650,30650,30650,64
|
|
20230817,152900,25309200,30550,30550,30550,30550,0
|
|
20230817,152800,25309200,30550,30550,30550,30550,0
|
|
20230817,152700,25309200,30550,30550,30550,30550,0
|
|
20230817,152600,25309200,30550,30550,30550,30550,0
|
|
20230817,152500,25309200,30550,30550,30550,30550,0
|
|
20230817,152400,25309200,30550,30550,30550,30550,0
|
|
20230817,152300,25309200,30550,30550,30550,30550,0
|
|
20230817,152200,25309200,30550,30550,30550,30550,0
|
|
20230817,152100,25309200,30550,30550,30550,30550,0
|
|
20230817,152000,25309200,30550,30550,30550,30550,0
|
|
20230817,151900,25309200,30550,30550,30550,30550,2
|
|
20230817,151800,25248100,30550,30550,30550,30550,0
|
|
20230817,151700,25248100,30550,30500,30550,30500,2
|
|
20230817,151600,25187050,30500,30500,30500,30500,0
|
|
20230817,151500,25187050,30500,30500,30500,30500,1
|
|
20230817,151400,25156550,30500,30500,30500,30500,0
|
|
20230817,151300,25156550,30500,30500,30500,30500,0
|
|
20230817,151200,25156550,30500,30500,30500,30500,0
|
|
20230817,151100,25156550,30500,30500,30500,30500,9
|
|
20230817,151000,24882050,30600,30600,30600,30600,0
|
|
20230817,150900,24882050,30600,30600,30600,30600,1
|
|
20230817,150800,24851450,30550,30550,30550,30550,2
|
|
20230817,150700,24790350,30550,30550,30550,30550,0
|
|
20230817,150600,24790350,30550,30550,30550,30550,0
|
|
20230817,150500,24790350,30550,30550,30550,30550,0
|
|
20230817,150400,24790350,30550,30550,30550,30550,0
|
|
20230817,150300,24790350,30550,30550,30550,30550,0
|
|
20230817,150200,24790350,30550,30550,30550,30550,0
|
|
20230817,150100,24790350,30550,30550,30550,30550,0
|
|
20230817,150000,24790350,30550,30550,30550,30550,0
|
|
20230817,145900,24790350,30550,30550,30550,30550,0
|
|
20230817,145800,24790350,30550,30550,30550,30550,0
|
|
20230817,145700,24790350,30550,30550,30550,30550,0
|
|
20230817,145600,24790350,30550,30550,30550,30550,0
|
|
20230817,145500,24790350,30550,30550,30550,30550,0
|
|
20230817,145400,24790350,30550,30550,30550,30550,0
|
|
20230817,145300,24790350,30550,30550,30550,30550,0
|
|
20230817,145200,24790350,30550,30550,30550,30550,8
|
|
20230817,145100,24545950,30550,30550,30550,30550,0
|
|
20230817,145000,24545950,30550,30550,30550,30550,0
|
|
20230817,144900,24545950,30550,30550,30550,30550,0
|
|
20230817,144800,24545950,30550,30550,30550,30550,0
|
|
20230817,144700,24545950,30550,30550,30550,30550,0
|
|
20230817,144600,24545950,30550,30550,30550,30550,0
|
|
20230817,144500,24545950,30550,30550,30550,30550,0
|
|
20230817,144400,24545950,30550,30550,30550,30550,1
|
|
20230817,144300,24515400,30550,30550,30550,30550,0
|
|
20230817,144200,24515400,30550,30550,30550,30550,0
|
|
20230817,144100,24515400,30550,30550,30550,30550,3
|
|
20230817,144000,24423750,30650,30650,30650,30650,0
|
|
20230817,143900,24423750,30650,30650,30650,30650,0
|
|
20230817,143800,24423750,30650,30650,30650,30650,0
|
|
20230817,143700,24423750,30650,30650,30650,30650,0
|
|
20230817,143600,24423750,30650,30650,30650,30650,0
|
|
20230817,143500,24423750,30650,30650,30650,30650,0
|
|
20230817,143400,24423750,30650,30650,30650,30650,0
|
|
20230817,143300,24423750,30650,30650,30650,30650,0
|
|
20230817,143200,24423750,30650,30600,30650,30600,10
|
|
20230817,143100,24117500,30550,30550,30550,30550,0
|
|
20230817,143000,24117500,30550,30550,30550,30550,0
|
|
20230817,142900,24117500,30550,30550,30550,30550,0
|
|
20230817,142800,24117500,30550,30550,30550,30550,0
|
|
20230817,142700,24117500,30550,30550,30550,30550,0
|
|
20230817,142600,24117500,30550,30550,30550,30550,0
|
|
20230817,142500,24117500,30550,30550,30550,30550,0
|
|
20230817,142400,24117500,30550,30550,30550,30550,0
|
|
20230817,142300,24117500,30550,30550,30550,30550,0
|
|
20230817,142200,24117500,30550,30550,30550,30550,0
|
|
20230817,142100,24117500,30550,30550,30550,30550,0
|
|
20230817,142000,24117500,30550,30550,30550,30550,0
|
|
20230817,141900,24117500,30550,30550,30550,30550,0
|
|
20230817,141800,24117500,30550,30550,30550,30550,0
|
|
20230817,141700,24117500,30550,30550,30550,30550,4
|
|
20230817,141600,23995300,30550,30550,30550,30550,0
|
|
20230817,141500,23995300,30550,30550,30550,30550,0
|
|
20230817,141400,23995300,30550,30550,30550,30550,0
|
|
20230817,141300,23995300,30550,30550,30550,30550,0
|
|
20230817,141200,23995300,30550,30550,30550,30550,0
|
|
20230817,141100,23995300,30550,30550,30550,30550,0
|
|
20230817,141000,23995300,30550,30550,30550,30550,0
|
|
20230817,140900,23995300,30550,30550,30550,30550,0
|
|
20230817,140800,23995300,30550,30550,30550,30550,0
|
|
20230817,140700,23995300,30550,30550,30550,30550,0
|
|
20230817,140600,23995300,30550,30550,30550,30550,0
|
|
20230817,140500,23995300,30550,30550,30550,30550,0
|
|
20230817,140400,23995300,30550,30550,30550,30550,0
|
|
20230817,140300,23995300,30550,30550,30550,30550,0
|
|
20230817,140200,23995300,30550,30550,30550,30550,0
|
|
20230817,140100,23995300,30550,30550,30550,30550,0
|
|
20230817,140000,23995300,30550,30550,30550,30550,0
|
|
20230817,135900,23995300,30550,30550,30550,30550,0
|
|
20230817,135800,23995300,30550,30550,30550,30550,0
|
|
20230817,135700,23995300,30550,30550,30550,30550,0
|
|
20230817,135600,23995300,30550,30550,30550,30550,0
|
|
20230817,135500,23995300,30550,30550,30550,30550,0
|
|
20230817,135400,23995300,30550,30550,30550,30550,0
|
|
20230817,135300,23995300,30550,30550,30550,30550,0
|
|
20230817,135200,23995300,30550,30550,30550,30550,0
|
|
20230817,135100,23995300,30550,30550,30550,30550,0
|
|
20230817,135000,23995300,30550,30550,30550,30550,0
|
|
20230817,134900,23995300,30550,30550,30550,30550,0
|
|
20230817,134800,23995300,30550,30550,30550,30550,0
|
|
20230817,134700,23995300,30550,30550,30550,30550,0
|
|
20230817,134600,23995300,30550,30550,30550,30550,0
|
|
20230817,134500,23995300,30550,30550,30550,30550,0
|
|
20230817,134400,23995300,30550,30550,30550,30550,0
|
|
20230817,134300,23995300,30550,30550,30550,30550,1
|
|
20230817,134200,23964750,30550,30550,30550,30550,0
|
|
20230817,134100,23964750,30550,30550,30550,30550,0
|
|
20230817,134000,23964750,30550,30600,30600,30550,25
|
|
20230817,133900,23199950,30600,30600,30600,30600,6
|
|
20230817,133800,23016350,30600,30650,30650,30600,2
|
|
20230817,133700,22955100,30650,30650,30650,30650,0
|
|
20230817,133600,22955100,30650,30650,30650,30650,0
|
|
20230817,133500,22955100,30650,30650,30650,30650,0
|
|
20230817,133400,22955100,30650,30650,30650,30650,0
|
|
20230817,133300,22955100,30650,30650,30650,30650,0
|
|
20230817,133200,22955100,30650,30650,30650,30650,0
|
|
20230817,133100,22955100,30650,30650,30650,30650,0
|
|
20230817,133000,22955100,30650,30650,30650,30650,0
|
|
20230817,132900,22955100,30650,30650,30650,30650,0
|
|
20230817,132800,22955100,30650,30650,30650,30650,2
|
|
20230817,132700,22893800,30600,30600,30600,30600,0
|
|
20230817,132600,22893800,30600,30600,30600,30600,0
|
|
20230817,132500,22893800,30600,30600,30600,30600,0
|
|
20230817,132400,22893800,30600,30600,30650,30600,18
|
|
20230817,132300,22342600,30600,30600,30600,30600,0
|
|
20230817,132200,22342600,30600,30600,30600,30600,0
|
|
20230817,132100,22342600,30600,30600,30600,30600,0
|
|
20230817,132000,22342600,30600,30600,30600,30600,0
|
|
20230817,131900,22342600,30600,30600,30600,30600,0
|
|
20230817,131800,22342600,30600,30600,30600,30600,0
|
|
20230817,131700,22342600,30600,30600,30600,30600,0
|
|
20230817,131600,22342600,30600,30600,30600,30600,0
|
|
20230817,131500,22342600,30600,30600,30600,30600,1
|
|
20230817,131400,22312000,30600,30600,30600,30600,11
|
|
20230817,131300,21975400,30600,30600,30600,30600,0
|
|
20230817,131200,21975400,30600,30600,30600,30600,0
|
|
20230817,131100,21975400,30600,30600,30600,30600,0
|
|
20230817,131000,21975400,30600,30600,30600,30600,0
|
|
20230817,130900,21975400,30600,30600,30600,30600,0
|
|
20230817,130800,21975400,30600,30600,30600,30600,0
|
|
20230817,130700,21975400,30600,30600,30600,30600,0
|
|
20230817,130600,21975400,30600,30650,30650,30600,7
|
|
20230817,130500,21761050,30600,30600,30600,30600,0
|
|
20230817,130400,21761050,30600,30600,30600,30600,8
|
|
20230817,130300,21516250,30600,30600,30600,30600,0
|
|
20230817,130200,21516250,30600,30600,30600,30600,0
|
|
20230817,130100,21516250,30600,30600,30600,30600,0
|
|
20230817,130000,21516250,30600,30600,30600,30600,0
|
|
20230817,125900,21516250,30600,30600,30600,30600,0
|
|
20230817,125800,21516250,30600,30600,30600,30600,0
|
|
20230817,125700,21516250,30600,30600,30600,30600,0
|
|
20230817,125600,21516250,30600,30600,30600,30600,10
|
|
20230817,125500,21210250,30600,30600,30600,30600,0
|
|
20230817,125400,21210250,30600,30600,30600,30600,0
|
|
20230817,125300,21210250,30600,30600,30600,30600,0
|
|
20230817,125200,21210250,30600,30600,30600,30600,0
|
|
20230817,125100,21210250,30600,30600,30600,30600,0
|
|
20230817,125000,21210250,30600,30600,30600,30600,0
|
|
20230817,124900,21210250,30600,30600,30600,30600,0
|
|
20230817,124800,21210250,30600,30600,30600,30600,0
|
|
20230817,124700,21210250,30600,30600,30600,30600,0
|
|
20230817,124600,21210250,30600,30600,30600,30600,0
|
|
20230817,124500,21210250,30600,30600,30600,30600,0
|
|
20230817,124400,21210250,30600,30600,30600,30600,0
|
|
20230817,124300,21210250,30600,30600,30600,30600,0
|
|
20230817,124200,21210250,30600,30600,30600,30600,0
|
|
20230817,124100,21210250,30600,30600,30600,30600,0
|
|
20230817,124000,21210250,30600,30600,30600,30600,0
|
|
20230817,123900,21210250,30600,30600,30600,30600,0
|
|
20230817,123800,21210250,30600,30600,30600,30600,2
|
|
20230817,123700,21149050,30600,30600,30600,30600,3
|
|
20230817,123600,21057250,30600,30600,30600,30600,0
|
|
20230817,123500,21057250,30600,30600,30600,30600,0
|
|
20230817,123400,21057250,30600,30600,30600,30600,0
|
|
20230817,123300,21057250,30600,30600,30600,30600,0
|
|
20230817,123200,21057250,30600,30600,30600,30600,0
|
|
20230817,123100,21057250,30600,30600,30600,30600,0
|
|
20230817,123000,21057250,30600,30600,30600,30600,0
|
|
20230817,122900,21057250,30600,30600,30600,30600,2
|
|
20230817,122800,20996050,30600,30600,30600,30600,6
|
|
20230817,122700,20812450,30550,30550,30550,30550,0
|
|
20230817,122600,20812450,30550,30550,30550,30550,0
|
|
20230817,122500,20812450,30550,30550,30550,30550,0
|
|
20230817,122400,20812450,30550,30550,30550,30550,0
|
|
20230817,122300,20812450,30550,30550,30550,30550,0
|
|
20230817,122200,20812450,30550,30550,30550,30550,0
|
|
20230817,122100,20812450,30550,30550,30550,30550,0
|
|
20230817,122000,20812450,30550,30550,30550,30550,0
|
|
20230817,121900,20812450,30550,30550,30550,30550,0
|
|
20230817,121800,20812450,30550,30550,30550,30550,0
|
|
20230817,121700,20812450,30550,30550,30550,30550,0
|
|
20230817,121600,20812450,30550,30550,30550,30550,0
|
|
20230817,121500,20812450,30550,30550,30550,30550,0
|
|
20230817,121400,20812450,30550,30550,30550,30550,0
|
|
20230817,121300,20812450,30550,30550,30550,30550,0
|
|
20230817,121200,20812450,30550,30550,30550,30550,0
|
|
20230817,121100,20812450,30550,30550,30550,30550,0
|
|
20230817,121000,20812450,30550,30550,30550,30550,0
|
|
20230817,120900,20812450,30550,30550,30550,30550,0
|
|
20230817,120800,20812450,30550,30550,30550,30550,0
|
|
20230817,120700,20812450,30550,30550,30550,30550,0
|
|
20230817,120600,20812450,30550,30550,30550,30550,0
|
|
20230817,120500,20812450,30550,30550,30550,30550,0
|
|
20230817,120400,20812450,30550,30550,30550,30550,0
|
|
20230817,120300,20812450,30550,30550,30550,30550,0
|
|
20230817,120200,20812450,30550,30550,30550,30550,0
|
|
20230817,120100,20812450,30550,30550,30550,30550,2
|
|
20230817,120000,20751350,30550,30550,30550,30550,0
|
|
20230817,115900,20751350,30550,30550,30550,30550,0
|
|
20230817,115800,20751350,30550,30550,30550,30550,0
|
|
20230817,115700,20751350,30550,30550,30550,30550,0
|
|
20230817,115600,20751350,30550,30550,30550,30550,0
|
|
20230817,115500,20751350,30550,30550,30550,30550,0
|
|
20230817,115400,20751350,30550,30550,30550,30550,0
|
|
20230817,115300,20751350,30550,30550,30550,30550,0
|
|
20230817,115200,20751350,30550,30550,30550,30550,0
|
|
20230817,115100,20751350,30550,30550,30550,30550,0
|
|
20230817,115000,20751350,30550,30550,30550,30550,0
|
|
20230817,114900,20751350,30550,30550,30550,30550,0
|
|
20230817,114800,20751350,30550,30550,30550,30550,0
|
|
20230817,114700,20751350,30550,30550,30550,30550,0
|
|
20230817,114600,20751350,30550,30550,30550,30550,0
|
|
20230817,114500,20751350,30550,30550,30550,30550,0
|
|
20230817,114400,20751350,30550,30550,30550,30550,0
|
|
20230817,114300,20751350,30550,30550,30550,30550,0
|
|
20230817,114200,20751350,30550,30550,30550,30550,0
|
|
20230817,114100,20751350,30550,30550,30550,30550,0
|
|
20230817,114000,20751350,30550,30550,30550,30550,0
|
|
20230817,113900,20751350,30550,30550,30550,30550,0
|
|
20230817,113800,20751350,30550,30550,30550,30550,0
|
|
20230817,113700,20751350,30550,30550,30550,30550,0
|
|
20230817,113600,20751350,30550,30550,30550,30550,0
|
|
20230817,113500,20751350,30550,30650,30650,30550,2
|
|
20230817,113400,20690150,30650,30650,30650,30650,0
|
|
20230817,113300,20690150,30650,30650,30650,30650,0
|
|
20230817,113200,20690150,30650,30650,30650,30650,0
|
|
20230817,113100,20690150,30650,30650,30650,30650,0
|
|
20230817,113000,20690150,30650,30650,30650,30650,0
|
|
20230817,112900,20690150,30650,30650,30650,30650,1
|
|
20230817,112800,20659500,30650,30650,30650,30650,1
|
|
20230817,112700,20628850,30650,30650,30650,30650,0
|
|
20230817,112600,20628850,30650,30650,30650,30650,0
|
|
20230817,112500,20628850,30650,30650,30650,30650,1
|
|
20230817,112400,20598200,30350,30350,30350,30350,0
|
|
20230817,112300,20598200,30350,30350,30350,30350,0
|
|
20230817,112200,20598200,30350,30350,30350,30350,0
|
|
20230817,112100,20598200,30350,30400,30400,30350,3
|
|
20230817,112000,20507100,30400,30650,30650,30400,45
|
|
20230817,111900,19136250,30600,30600,30600,30600,0
|
|
20230817,111800,19136250,30600,30600,30600,30600,0
|
|
20230817,111700,19136250,30600,30600,30600,30600,0
|
|
20230817,111600,19136250,30600,30600,30600,30600,0
|
|
20230817,111500,19136250,30600,30600,30600,30600,1
|
|
20230817,111400,19105650,30600,30600,30600,30600,0
|
|
20230817,111300,19105650,30600,30600,30600,30600,0
|
|
20230817,111200,19105650,30600,30600,30600,30600,0
|
|
20230817,111100,19105650,30600,30600,30600,30600,1
|
|
20230817,111000,19075050,30600,30600,30600,30600,1
|
|
20230817,110900,19044450,30600,30600,30600,30600,1
|
|
20230817,110800,19013850,30500,30500,30500,30500,0
|
|
20230817,110700,19013850,30500,30500,30500,30500,0
|
|
20230817,110600,19013850,30500,30500,30500,30500,0
|
|
20230817,110500,19013850,30500,30500,30500,30500,0
|
|
20230817,110400,19013850,30500,30500,30500,30500,0
|
|
20230817,110300,19013850,30500,30500,30500,30500,0
|
|
20230817,110200,19013850,30500,30500,30500,30500,0
|
|
20230817,110100,19013850,30500,30500,30500,30500,0
|
|
20230817,110000,19013850,30500,30500,30500,30500,0
|
|
20230817,105900,19013850,30500,30500,30500,30500,0
|
|
20230817,105800,19013850,30500,30500,30500,30500,0
|
|
20230817,105700,19013850,30500,30500,30500,30500,0
|
|
20230817,105600,19013850,30500,30500,30500,30500,0
|
|
20230817,105500,19013850,30500,30500,30500,30500,0
|
|
20230817,105400,19013850,30500,30500,30500,30500,0
|
|
20230817,105300,19013850,30500,30500,30500,30500,0
|
|
20230817,105200,19013850,30500,30500,30500,30500,0
|
|
20230817,105100,19013850,30500,30500,30500,30500,0
|
|
20230817,105000,19013850,30500,30500,30500,30500,0
|
|
20230817,104900,19013850,30500,30500,30500,30500,0
|
|
20230817,104800,19013850,30500,30500,30500,30500,0
|
|
20230817,104700,19013850,30500,30500,30500,30500,0
|
|
20230817,104600,19013850,30500,30500,30500,30500,0
|
|
20230817,104500,19013850,30500,30600,30600,30500,19
|
|
20230817,104400,18432850,30650,30650,30650,30650,0
|
|
20230817,104300,18432850,30650,30650,30650,30650,0
|
|
20230817,104200,18432850,30650,30650,30650,30650,0
|
|
20230817,104100,18432850,30650,30650,30650,30650,0
|
|
20230817,104000,18432850,30650,30650,30650,30650,0
|
|
20230817,103900,18432850,30650,30650,30650,30650,0
|
|
20230817,103800,18432850,30650,30650,30650,30650,0
|
|
20230817,103700,18432850,30650,30650,30650,30650,0
|
|
20230817,103600,18432850,30650,30650,30650,30650,0
|
|
20230817,103500,18432850,30650,30650,30650,30650,0
|
|
20230817,103400,18432850,30650,30650,30650,30650,0
|
|
20230817,103300,18432850,30650,30650,30650,30650,0
|
|
20230817,103200,18432850,30650,30650,30650,30650,0
|
|
20230817,103100,18432850,30650,30650,30650,30650,0
|
|
20230817,103000,18432850,30650,30650,30650,30650,0
|
|
20230817,102900,18432850,30650,30650,30650,30650,5
|
|
20230817,102800,18279600,30600,30600,30600,30600,0
|
|
20230817,102700,18279600,30600,30600,30600,30600,2
|
|
20230817,102600,18218400,30600,30600,30600,30600,0
|
|
20230817,102500,18218400,30600,30600,30600,30600,0
|
|
20230817,102400,18218400,30600,30600,30600,30600,0
|
|
20230817,102300,18218400,30600,30600,30600,30600,0
|
|
20230817,102200,18218400,30600,30450,30600,30300,139
|
|
20230817,102100,13972450,30300,30300,30300,30300,0
|
|
20230817,102000,13972450,30300,30300,30300,30300,0
|
|
20230817,101900,13972450,30300,30300,30300,30300,0
|
|
20230817,101800,13972450,30300,30300,30300,30300,0
|
|
20230817,101700,13972450,30300,30300,30300,30300,0
|
|
20230817,101600,13972450,30300,30300,30300,30300,0
|
|
20230817,101500,13972450,30300,30300,30300,30300,0
|
|
20230817,101400,13972450,30300,30300,30300,30300,0
|
|
20230817,101300,13972450,30300,30300,30300,30300,0
|
|
20230817,101200,13972450,30300,30300,30300,30300,0
|
|
20230817,101100,13972450,30300,30300,30300,30300,0
|
|
20230817,101000,13972450,30300,30300,30300,30300,0
|
|
20230817,100900,13972450,30300,30300,30300,30300,0
|
|
20230817,100800,13972450,30300,30350,30350,30300,37
|
|
20230817,100700,12851050,30300,30300,30300,30300,0
|
|
20230817,100600,12851050,30300,30300,30300,30300,0
|
|
20230817,100500,12851050,30300,30300,30300,30300,0
|
|
20230817,100400,12851050,30300,30300,30300,30300,0
|
|
20230817,100300,12851050,30300,30300,30300,30300,0
|
|
20230817,100200,12851050,30300,30300,30300,30300,0
|
|
20230817,100100,12851050,30300,30300,30300,30300,0
|
|
20230817,100000,12851050,30300,30300,30300,30300,0
|
|
20230817,095900,12851050,30300,30300,30300,30300,0
|
|
20230817,095800,12851050,30300,30300,30300,30300,0
|
|
20230817,095700,12851050,30300,30300,30300,30300,0
|
|
20230817,095600,12851050,30300,30300,30300,30300,1
|
|
20230817,095500,12820750,30300,30200,30300,30200,2
|
|
20230817,095400,12760250,30300,30300,30300,30300,0
|
|
20230817,095300,12760250,30300,30300,30300,30300,0
|
|
20230817,095200,12760250,30300,30300,30300,30300,0
|
|
20230817,095100,12760250,30300,30300,30300,30300,0
|
|
20230817,095000,12760250,30300,30300,30300,30300,0
|
|
20230817,094900,12760250,30300,30350,30350,30150,61
|
|
20230817,094800,10913350,30350,30350,30350,30350,1
|
|
20230817,094700,10883000,30450,30450,30450,30450,8
|
|
20230817,094600,10639400,30300,30300,30300,30300,0
|
|
20230817,094500,10639400,30300,30450,30450,30300,4
|
|
20230817,094400,10518050,30450,30450,30450,30350,7
|
|
20230817,094300,10305000,30400,30400,30400,30400,3
|
|
20230817,094200,10213800,30350,30350,30350,30350,0
|
|
20230817,094100,10213800,30350,30350,30350,30350,0
|
|
20230817,094000,10213800,30350,30350,30350,30350,0
|
|
20230817,093900,10213800,30350,30350,30350,30350,2
|
|
20230817,093800,10153100,30350,30350,30350,30300,11
|
|
20230817,093700,9819300,30350,30350,30350,30350,0
|
|
20230817,093600,9819300,30350,30350,30350,30350,0
|
|
20230817,093500,9819300,30350,30350,30350,30350,1
|
|
20230817,093400,9788950,30350,30450,30450,30350,37
|
|
20230817,093300,8664100,30450,30450,30450,30450,1
|
|
20230817,093200,8633650,30450,30450,30450,30450,0
|
|
20230817,093100,8633650,30450,30450,30450,30450,0
|
|
20230817,093000,8633650,30450,30550,30550,30400,43
|
|
20230817,092900,7322400,30500,30500,30500,30500,0
|
|
20230817,092800,7322400,30500,30500,30500,30500,0
|
|
20230817,092700,7322400,30500,30500,30500,30500,1
|
|
20230817,092600,7291900,30650,30650,30650,30650,0
|
|
20230817,092500,7291900,30650,30650,30650,30650,0
|
|
20230817,092400,7291900,30650,30650,30650,30650,0
|
|
20230817,092300,7291900,30650,30700,30700,30650,10
|
|
20230817,092200,6984950,30700,30700,30700,30700,1
|
|
20230817,092100,6954250,30700,30600,30700,30500,48
|
|
20230817,092000,5484200,30500,30500,30500,30500,0
|
|
20230817,091900,5484200,30500,30500,30500,30500,0
|
|
20230817,091800,5484200,30500,30500,30500,30500,0
|
|
20230817,091700,5484200,30500,30500,30500,30500,0
|
|
20230817,091600,5484200,30500,30500,30500,30500,12
|
|
20230817,091500,5118200,30500,30500,30500,30500,0
|
|
20230817,091400,5118200,30500,30500,30500,30500,0
|
|
20230817,091300,5118200,30500,30500,30500,30500,0
|
|
20230817,091200,5118200,30500,30500,30500,30500,0
|
|
20230817,091100,5118200,30500,30500,30500,30500,0
|
|
20230817,091000,5118200,30500,30500,30500,30500,17
|
|
20230817,090900,4599700,30550,30550,30550,30550,0
|
|
20230817,090800,4599700,30550,30550,30550,30550,0
|
|
20230817,090700,4599700,30550,30550,30550,30550,0
|
|
20230817,090600,4599700,30550,30550,30550,30550,0
|
|
20230817,090500,4599700,30550,30650,30650,30550,73
|
|
20230817,090400,2363550,30650,30650,30650,30650,0
|
|
20230817,090300,2363550,30650,30650,30650,30650,4
|
|
20230817,090200,2240950,30700,30700,30700,30700,32
|
|
20230817,090100,1258550,30650,30650,30650,30650,3
|
|
20230817,090000,1166600,30700,30700,30700,30700,38
|