603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,190000,40797460,14810,14810,14810,14810,74
|
|
20230718,185900,40797460,14810,14810,14810,14810,0
|
|
20230718,185800,40797460,14810,14810,14810,14810,0
|
|
20230718,185700,40797460,14810,14810,14810,14810,0
|
|
20230718,185600,40797460,14810,14810,14810,14810,0
|
|
20230718,185500,40797460,14810,14810,14810,14810,0
|
|
20230718,185400,40797460,14810,14810,14810,14810,0
|
|
20230718,185300,40797460,14810,14810,14810,14810,0
|
|
20230718,185200,40797460,14810,14810,14810,14810,0
|
|
20230718,185100,40797460,14810,14810,14810,14810,0
|
|
20230718,185000,40797460,14810,14810,14810,14810,0
|
|
20230718,184900,40797460,14810,14810,14810,14810,0
|
|
20230718,184800,40797460,14810,14810,14810,14810,0
|
|
20230718,184700,40797460,14810,14810,14810,14810,0
|
|
20230718,184600,40797460,14810,14810,14810,14810,0
|
|
20230718,184500,40797460,14810,14810,14810,14810,0
|
|
20230718,184400,40797460,14810,14810,14810,14810,0
|
|
20230718,184300,40797460,14810,14810,14810,14810,0
|
|
20230718,184200,40797460,14810,14810,14810,14810,0
|
|
20230718,184100,40797460,14810,14810,14810,14810,0
|
|
20230718,184000,40797460,14810,14810,14810,14810,0
|
|
20230718,183900,40797460,14810,14810,14810,14810,0
|
|
20230718,183800,40797460,14810,14810,14810,14810,0
|
|
20230718,183700,40797460,14810,14810,14810,14810,0
|
|
20230718,183600,40797460,14810,14810,14810,14810,0
|
|
20230718,183500,40797460,14810,14810,14810,14810,0
|
|
20230718,183400,40797460,14810,14810,14810,14810,0
|
|
20230718,183300,40797460,14810,14810,14810,14810,0
|
|
20230718,183200,40797460,14810,14810,14810,14810,0
|
|
20230718,183100,40797460,14810,14810,14810,14810,0
|
|
20230718,183000,40797460,14810,14810,14810,14810,74
|
|
20230718,182900,40797460,14810,14810,14810,14810,0
|
|
20230718,182800,40797460,14810,14810,14810,14810,0
|
|
20230718,182700,40797460,14810,14810,14810,14810,0
|
|
20230718,182600,40797460,14810,14810,14810,14810,0
|
|
20230718,182500,40797460,14810,14810,14810,14810,0
|
|
20230718,182400,40797460,14810,14810,14810,14810,0
|
|
20230718,182300,40797460,14810,14810,14810,14810,0
|
|
20230718,182200,40797460,14810,14810,14810,14810,0
|
|
20230718,182100,40797460,14810,14810,14810,14810,0
|
|
20230718,182000,40797460,14810,14810,14810,14810,0
|
|
20230718,181900,40797460,14810,14810,14810,14810,0
|
|
20230718,181800,40797460,14810,14810,14810,14810,0
|
|
20230718,181700,40797460,14810,14810,14810,14810,0
|
|
20230718,181600,40797460,14810,14810,14810,14810,0
|
|
20230718,181500,40797460,14810,14810,14810,14810,0
|
|
20230718,181400,40797460,14810,14810,14810,14810,0
|
|
20230718,181300,40797460,14810,14810,14810,14810,0
|
|
20230718,181200,40797460,14810,14810,14810,14810,0
|
|
20230718,181100,40797460,14810,14810,14810,14810,0
|
|
20230718,181000,40797460,14810,14810,14810,14810,0
|
|
20230718,180900,40797460,14810,14810,14810,14810,0
|
|
20230718,180800,40797460,14810,14810,14810,14810,0
|
|
20230718,180700,40797460,14810,14810,14810,14810,0
|
|
20230718,180600,40797460,14810,14810,14810,14810,0
|
|
20230718,180500,40797460,14810,14810,14810,14810,0
|
|
20230718,180400,40797460,14810,14810,14810,14810,0
|
|
20230718,180300,40797460,14810,14810,14810,14810,0
|
|
20230718,180200,40797460,14810,14810,14810,14810,0
|
|
20230718,180100,40797460,14810,14810,14810,14810,0
|
|
20230718,180000,40797460,14810,14810,14810,14810,74
|
|
20230718,175900,40797460,14810,14810,14810,14810,0
|
|
20230718,175800,40797460,14810,14810,14810,14810,0
|
|
20230718,175700,40797460,14810,14810,14810,14810,0
|
|
20230718,175600,40797460,14810,14810,14810,14810,0
|
|
20230718,175500,40797460,14810,14810,14810,14810,0
|
|
20230718,175400,40797460,14810,14810,14810,14810,0
|
|
20230718,175300,40797460,14810,14810,14810,14810,0
|
|
20230718,175200,40797460,14810,14810,14810,14810,0
|
|
20230718,175100,40797460,14810,14810,14810,14810,0
|
|
20230718,175000,40797460,14810,14810,14810,14810,0
|
|
20230718,174900,40797460,14810,14810,14810,14810,0
|
|
20230718,174800,40797460,14810,14810,14810,14810,0
|
|
20230718,174700,40797460,14810,14810,14810,14810,0
|
|
20230718,174600,40797460,14810,14810,14810,14810,0
|
|
20230718,174500,40797460,14810,14810,14810,14810,0
|
|
20230718,174400,40797460,14810,14810,14810,14810,0
|
|
20230718,174300,40797460,14810,14810,14810,14810,0
|
|
20230718,174200,40797460,14810,14810,14810,14810,0
|
|
20230718,174100,40797460,14810,14810,14810,14810,0
|
|
20230718,174000,40797460,14810,14810,14810,14810,0
|
|
20230718,173900,40797460,14810,14810,14810,14810,0
|
|
20230718,173800,40797460,14810,14810,14810,14810,0
|
|
20230718,173700,40797460,14810,14810,14810,14810,0
|
|
20230718,173600,40797460,14810,14810,14810,14810,0
|
|
20230718,173500,40797460,14810,14810,14810,14810,0
|
|
20230718,173400,40797460,14810,14810,14810,14810,0
|
|
20230718,173300,40797460,14810,14810,14810,14810,0
|
|
20230718,173200,40797460,14810,14810,14810,14810,0
|
|
20230718,173100,40797460,14810,14810,14810,14810,0
|
|
20230718,173000,40797460,14810,14810,14810,14810,74
|
|
20230718,172900,40797460,14810,14810,14810,14810,0
|
|
20230718,172800,40797460,14810,14810,14810,14810,0
|
|
20230718,172700,40797460,14810,14810,14810,14810,0
|
|
20230718,172600,40797460,14810,14810,14810,14810,0
|
|
20230718,172500,40797460,14810,14810,14810,14810,0
|
|
20230718,172400,40797460,14810,14810,14810,14810,0
|
|
20230718,172300,40797460,14810,14810,14810,14810,0
|
|
20230718,172200,40797460,14810,14810,14810,14810,0
|
|
20230718,172100,40797460,14810,14810,14810,14810,0
|
|
20230718,172000,40797460,14810,14810,14810,14810,0
|
|
20230718,171900,40797460,14810,14810,14810,14810,0
|
|
20230718,171800,40797460,14810,14810,14810,14810,0
|
|
20230718,171700,40797460,14810,14810,14810,14810,0
|
|
20230718,171600,40797460,14810,14810,14810,14810,0
|
|
20230718,171500,40797460,14810,14810,14810,14810,0
|
|
20230718,171400,40797460,14810,14810,14810,14810,0
|
|
20230718,171300,40797460,14810,14810,14810,14810,0
|
|
20230718,171200,40797460,14810,14810,14810,14810,0
|
|
20230718,171100,40797460,14810,14810,14810,14810,0
|
|
20230718,171000,40797460,14810,14810,14810,14810,0
|
|
20230718,170900,40797460,14810,14810,14810,14810,0
|
|
20230718,170800,40797460,14810,14810,14810,14810,0
|
|
20230718,170700,40797460,14810,14810,14810,14810,0
|
|
20230718,170600,40797460,14810,14810,14810,14810,0
|
|
20230718,170500,40797460,14810,14810,14810,14810,0
|
|
20230718,170400,40797460,14810,14810,14810,14810,0
|
|
20230718,170300,40797460,14810,14810,14810,14810,0
|
|
20230718,170200,40797460,14810,14810,14810,14810,0
|
|
20230718,170100,40797460,14810,14810,14810,14810,0
|
|
20230718,170000,40797460,14810,14810,14810,14810,74
|
|
20230718,165900,40797460,14810,14810,14810,14810,0
|
|
20230718,165800,40797460,14810,14810,14810,14810,0
|
|
20230718,165700,40797460,14810,14810,14810,14810,0
|
|
20230718,165600,40797460,14810,14810,14810,14810,0
|
|
20230718,165500,40797460,14810,14810,14810,14810,0
|
|
20230718,165400,40797460,14810,14810,14810,14810,0
|
|
20230718,165300,40797460,14810,14810,14810,14810,0
|
|
20230718,165200,40797460,14810,14810,14810,14810,0
|
|
20230718,165100,40797460,14810,14810,14810,14810,0
|
|
20230718,165000,40797460,14810,14810,14810,14810,0
|
|
20230718,164900,40797460,14810,14810,14810,14810,0
|
|
20230718,164800,40797460,14810,14810,14810,14810,0
|
|
20230718,164700,40797460,14810,14810,14810,14810,0
|
|
20230718,164600,40797460,14810,14810,14810,14810,0
|
|
20230718,164500,40797460,14810,14810,14810,14810,0
|
|
20230718,164400,40797460,14810,14810,14810,14810,0
|
|
20230718,164300,40797460,14810,14810,14810,14810,0
|
|
20230718,164200,40797460,14810,14810,14810,14810,0
|
|
20230718,164100,40797460,14810,14810,14810,14810,0
|
|
20230718,164000,40797460,14810,14810,14810,14810,0
|
|
20230718,163900,40797460,14810,14810,14810,14810,0
|
|
20230718,163800,40797460,14810,14810,14810,14810,0
|
|
20230718,163700,40797460,14810,14810,14810,14810,0
|
|
20230718,163600,40797460,14810,14810,14810,14810,0
|
|
20230718,163500,40797460,14810,14810,14810,14810,0
|
|
20230718,163400,40797460,14810,14810,14810,14810,0
|
|
20230718,163300,40797460,14810,14810,14810,14810,0
|
|
20230718,163200,40797460,14810,14810,14810,14810,0
|
|
20230718,163100,40797460,14810,14810,14810,14810,0
|
|
20230718,163000,40797460,14810,14810,14810,14810,74
|
|
20230718,162900,40797460,14810,14810,14810,14810,0
|
|
20230718,162800,40797460,14810,14810,14810,14810,0
|
|
20230718,162700,40797460,14810,14810,14810,14810,0
|
|
20230718,162600,40797460,14810,14810,14810,14810,0
|
|
20230718,162500,40797460,14810,14810,14810,14810,0
|
|
20230718,162400,40797460,14810,14810,14810,14810,0
|
|
20230718,162300,40797460,14810,14810,14810,14810,0
|
|
20230718,162200,40797460,14810,14810,14810,14810,0
|
|
20230718,162100,40797460,14810,14810,14810,14810,0
|
|
20230718,162000,40797460,14810,14810,14810,14810,0
|
|
20230718,161900,40797460,14810,14810,14810,14810,0
|
|
20230718,161800,40797460,14810,14810,14810,14810,0
|
|
20230718,161700,40797460,14810,14810,14810,14810,0
|
|
20230718,161600,40797460,14810,14810,14810,14810,0
|
|
20230718,161500,40797460,14810,14810,14810,14810,0
|
|
20230718,161400,40797460,14810,14810,14810,14810,0
|
|
20230718,161300,40797460,14810,14810,14810,14810,0
|
|
20230718,161200,40797460,14810,14810,14810,14810,0
|
|
20230718,161100,40797460,14810,14810,14810,14810,0
|
|
20230718,161000,40797460,14810,14810,14810,14810,0
|
|
20230718,160900,40797460,14810,14810,14810,14810,0
|
|
20230718,160800,40797460,14810,14810,14810,14810,0
|
|
20230718,160700,40797460,14810,14810,14810,14810,0
|
|
20230718,160600,40797460,14810,14810,14810,14810,0
|
|
20230718,160500,40797460,14810,14810,14810,14810,0
|
|
20230718,160400,40797460,14810,14810,14810,14810,0
|
|
20230718,160300,40797460,14810,14810,14810,14810,0
|
|
20230718,160200,40797460,14810,14810,14810,14810,0
|
|
20230718,160100,40797460,14810,14810,14810,14810,0
|
|
20230718,160000,40797460,14810,14810,14810,14810,74
|
|
20230718,155900,40797460,14810,14810,14810,14810,0
|
|
20230718,155800,40797460,14810,14810,14810,14810,0
|
|
20230718,155700,40797460,14810,14810,14810,14810,0
|
|
20230718,155600,40797460,14810,14810,14810,14810,0
|
|
20230718,155500,40797460,14810,14810,14810,14810,0
|
|
20230718,155400,40797460,14810,14810,14810,14810,0
|
|
20230718,155300,40797460,14810,14810,14810,14810,0
|
|
20230718,155200,40797460,14810,14810,14810,14810,0
|
|
20230718,155100,40797460,14810,14810,14810,14810,0
|
|
20230718,155000,40797460,14810,14810,14810,14810,0
|
|
20230718,154900,40797460,14810,14810,14810,14810,0
|
|
20230718,154800,40797460,14810,14810,14810,14810,0
|
|
20230718,154700,40797460,14810,14810,14810,14810,0
|
|
20230718,154600,40797460,14810,14810,14810,14810,0
|
|
20230718,154500,40797460,14810,14810,14810,14810,0
|
|
20230718,154400,40797460,14810,14810,14810,14810,0
|
|
20230718,154300,40797460,14810,14810,14810,14810,0
|
|
20230718,154200,40797460,14810,14810,14810,14810,0
|
|
20230718,154100,40797460,14810,14810,14810,14810,0
|
|
20230718,154000,40797460,14810,14810,14810,14810,0
|
|
20230718,153900,40797460,14810,14810,14810,14810,0
|
|
20230718,153800,40797460,14810,14810,14810,14810,0
|
|
20230718,153700,40797460,14810,14810,14810,14810,0
|
|
20230718,153600,40797460,14810,14810,14810,14810,0
|
|
20230718,153500,40797460,14810,14810,14810,14810,0
|
|
20230718,153400,40797460,14810,14810,14810,14810,0
|
|
20230718,153300,40797460,14810,14810,14810,14810,0
|
|
20230718,153200,40797460,14810,14810,14810,14810,0
|
|
20230718,153100,40797460,14810,14810,14810,14810,0
|
|
20230718,153000,40797460,14810,14810,14810,14810,148
|
|
20230718,152900,39701520,14810,14810,14810,14810,0
|
|
20230718,152800,39701520,14810,14810,14810,14810,0
|
|
20230718,152700,39701520,14810,14810,14810,14810,0
|
|
20230718,152600,39701520,14810,14810,14810,14810,0
|
|
20230718,152500,39701520,14810,14810,14810,14810,0
|
|
20230718,152400,39701520,14810,14810,14810,14810,0
|
|
20230718,152300,39701520,14810,14810,14810,14810,0
|
|
20230718,152200,39701520,14810,14810,14810,14810,0
|
|
20230718,152100,39701520,14810,14810,14810,14810,0
|
|
20230718,152000,39701520,14810,14810,14810,14810,0
|
|
20230718,151900,39701520,14810,14850,14850,14810,48
|
|
20230718,151800,38989990,14930,14930,14930,14930,0
|
|
20230718,151700,38989990,14930,14930,14930,14930,0
|
|
20230718,151600,38989990,14930,14930,14930,14930,0
|
|
20230718,151500,38989990,14930,14930,14930,14930,1
|
|
20230718,151400,38975060,14850,14850,14850,14850,0
|
|
20230718,151300,38975060,14850,14850,14850,14850,0
|
|
20230718,151200,38975060,14850,14850,14850,14850,170
|
|
20230718,151100,36450560,14850,14930,14930,14850,101
|
|
20230718,151000,34950370,14860,14860,14860,14860,2
|
|
20230718,150900,34920650,14930,14930,14930,14930,0
|
|
20230718,150800,34920650,14930,14930,14930,14930,0
|
|
20230718,150700,34920650,14930,14930,14930,14930,0
|
|
20230718,150600,34920650,14930,14930,14930,14930,0
|
|
20230718,150500,34920650,14930,14930,14930,14930,1
|
|
20230718,150400,34905720,14860,14880,14880,14860,45
|
|
20230718,150300,34236800,14880,14880,14880,14880,0
|
|
20230718,150200,34236800,14880,14880,14880,14880,0
|
|
20230718,150100,34236800,14880,14880,14880,14880,0
|
|
20230718,150000,34236800,14880,14880,14880,14880,0
|
|
20230718,145900,34236800,14880,14880,14880,14880,1
|
|
20230718,145800,34221920,14880,14880,14880,14880,0
|
|
20230718,145700,34221920,14880,14880,14880,14880,15
|
|
20230718,145600,33998720,14880,14880,14880,14880,0
|
|
20230718,145500,33998720,14880,14880,14880,14880,0
|
|
20230718,145400,33998720,14880,14880,14880,14880,8
|
|
20230718,145300,33879680,14880,14880,14880,14880,1
|
|
20230718,145200,33864800,14870,14870,14870,14870,0
|
|
20230718,145100,33864800,14870,14870,14870,14870,0
|
|
20230718,145000,33864800,14870,14870,14870,14870,0
|
|
20230718,144900,33864800,14870,14870,14870,14870,0
|
|
20230718,144800,33864800,14870,14870,14870,14870,29
|
|
20230718,144700,33433570,14880,14880,14880,14880,0
|
|
20230718,144600,33433570,14880,14880,14880,14880,0
|
|
20230718,144500,33433570,14880,14880,14880,14880,0
|
|
20230718,144400,33433570,14880,14880,14880,14880,0
|
|
20230718,144300,33433570,14880,14880,14880,14880,0
|
|
20230718,144200,33433570,14880,14880,14880,14880,24
|
|
20230718,144100,33076450,14880,14880,14880,14880,0
|
|
20230718,144000,33076450,14880,14880,14880,14880,0
|
|
20230718,143900,33076450,14880,14880,14880,14880,0
|
|
20230718,143800,33076450,14880,14880,14880,14880,19
|
|
20230718,143700,32793730,14880,14900,14900,14880,50
|
|
20230718,143600,32049180,14940,14940,14940,14940,2
|
|
20230718,143500,32019300,14890,14890,14890,14890,60
|
|
20230718,143400,31125900,14940,14940,14940,14940,5
|
|
20230718,143300,31051200,14940,14940,14940,14940,0
|
|
20230718,143200,31051200,14940,14940,14940,14940,7
|
|
20230718,143100,30946620,14890,14890,14890,14890,0
|
|
20230718,143000,30946620,14890,14890,14890,14890,2
|
|
20230718,142900,30916840,14900,14900,14900,14900,6
|
|
20230718,142800,30827440,14900,14900,14900,14900,1
|
|
20230718,142700,30812540,14890,14890,14890,14890,0
|
|
20230718,142600,30812540,14890,14890,14890,14890,0
|
|
20230718,142500,30812540,14890,14890,14890,14890,1
|
|
20230718,142400,30797650,14940,14940,14940,14940,0
|
|
20230718,142300,30797650,14940,14940,14940,14940,1
|
|
20230718,142200,30782710,14940,14940,14940,14940,1
|
|
20230718,142100,30767770,14940,14940,14940,14940,1
|
|
20230718,142000,30752830,14890,14890,14890,14890,0
|
|
20230718,141900,30752830,14890,14920,14920,14890,11
|
|
20230718,141800,30588980,14930,14930,14930,14930,7
|
|
20230718,141700,30484470,14930,14930,14930,14930,20
|
|
20230718,141600,30185870,14940,14940,14940,14940,1
|
|
20230718,141500,30170930,14930,14930,14930,14930,80
|
|
20230718,141400,28976530,14930,14930,14930,14930,0
|
|
20230718,141300,28976530,14930,14930,14930,14930,0
|
|
20230718,141200,28976530,14930,14930,14930,14930,0
|
|
20230718,141100,28976530,14930,14930,14930,14930,1
|
|
20230718,141000,28961600,14900,14900,14900,14900,5
|
|
20230718,140900,28887100,14900,14910,14910,14900,22
|
|
20230718,140800,28559180,14900,14900,14900,14900,0
|
|
20230718,140700,28559180,14900,14900,14900,14900,0
|
|
20230718,140600,28559180,14900,14900,14900,14900,0
|
|
20230718,140500,28559180,14900,14900,14900,14900,0
|
|
20230718,140400,28559180,14900,14900,14900,14900,0
|
|
20230718,140300,28559180,14900,14900,14900,14900,0
|
|
20230718,140200,28559180,14900,14900,14900,14900,0
|
|
20230718,140100,28559180,14900,14900,14900,14900,0
|
|
20230718,140000,28559180,14900,14900,14900,14900,0
|
|
20230718,135900,28559180,14900,14900,14900,14900,0
|
|
20230718,135800,28559180,14900,14900,14900,14900,0
|
|
20230718,135700,28559180,14900,14900,14900,14900,204
|
|
20230718,135600,25519580,14900,14900,14900,14900,0
|
|
20230718,135500,25519580,14900,14900,14900,14900,14
|
|
20230718,135400,25310980,14910,14920,14920,14910,151
|
|
20230718,135300,23059290,14920,14920,14920,14920,0
|
|
20230718,135200,23059290,14920,14920,14920,14920,0
|
|
20230718,135100,23059290,14920,14920,14920,14920,0
|
|
20230718,135000,23059290,14920,14920,14920,14920,0
|
|
20230718,134900,23059290,14920,14920,14920,14920,0
|
|
20230718,134800,23059290,14920,14920,14920,14920,0
|
|
20230718,134700,23059290,14920,14920,14920,14920,0
|
|
20230718,134600,23059290,14920,14920,14920,14920,0
|
|
20230718,134500,23059290,14920,14920,14920,14920,0
|
|
20230718,134400,23059290,14920,14920,14920,14920,0
|
|
20230718,134300,23059290,14920,14920,14920,14920,29
|
|
20230718,134200,22626610,14910,14910,14910,14910,0
|
|
20230718,134100,22626610,14910,14910,14910,14910,0
|
|
20230718,134000,22626610,14910,14910,14910,14910,1
|
|
20230718,133900,22611700,14910,14910,14910,14910,0
|
|
20230718,133800,22611700,14910,14910,14910,14910,0
|
|
20230718,133700,22611700,14910,14910,14910,14910,0
|
|
20230718,133600,22611700,14910,14910,14910,14910,0
|
|
20230718,133500,22611700,14910,14910,14910,14910,0
|
|
20230718,133400,22611700,14910,14910,14910,14910,16
|
|
20230718,133300,22373140,14930,14930,14930,14930,0
|
|
20230718,133200,22373140,14930,14930,14930,14930,0
|
|
20230718,133100,22373140,14930,14930,14930,14930,0
|
|
20230718,133000,22373140,14930,14930,14930,14930,0
|
|
20230718,132900,22373140,14930,14930,14930,14930,2
|
|
20230718,132800,22343280,14940,14940,14940,14940,0
|
|
20230718,132700,22343280,14940,14940,14940,14940,0
|
|
20230718,132600,22343280,14940,14940,14940,14940,0
|
|
20230718,132500,22343280,14940,14940,14940,14940,0
|
|
20230718,132400,22343280,14940,14940,14940,14940,0
|
|
20230718,132300,22343280,14940,14940,14940,14940,0
|
|
20230718,132200,22343280,14940,14940,14940,14940,0
|
|
20230718,132100,22343280,14940,14940,14940,14940,0
|
|
20230718,132000,22343280,14940,14940,14940,14940,0
|
|
20230718,131900,22343280,14940,14940,14940,14940,0
|
|
20230718,131800,22343280,14940,14940,14940,14940,0
|
|
20230718,131700,22343280,14940,14940,14940,14940,0
|
|
20230718,131600,22343280,14940,14940,14940,14940,0
|
|
20230718,131500,22343280,14940,14940,14940,14940,0
|
|
20230718,131400,22343280,14940,14940,14940,14940,0
|
|
20230718,131300,22343280,14940,14940,14940,14940,2
|
|
20230718,131200,22313400,14940,14940,14940,14940,2
|
|
20230718,131100,22283520,14940,14940,14940,14940,25
|
|
20230718,131000,21910020,14940,14940,14940,14940,0
|
|
20230718,130900,21910020,14940,14940,14940,14940,0
|
|
20230718,130800,21910020,14940,14940,14940,14940,0
|
|
20230718,130700,21910020,14940,14940,14940,14940,205
|
|
20230718,130600,18847320,14940,14940,14940,14940,0
|
|
20230718,130500,18847320,14940,14940,14940,14940,3
|
|
20230718,130400,18802500,14990,14990,14990,14990,0
|
|
20230718,130300,18802500,14990,14990,14990,14990,0
|
|
20230718,130200,18802500,14990,14990,14990,14990,0
|
|
20230718,130100,18802500,14990,14990,14990,14990,0
|
|
20230718,130000,18802500,14990,14990,14990,14990,1
|
|
20230718,125900,18787510,14990,14990,14990,14990,0
|
|
20230718,125800,18787510,14990,14990,14990,14990,0
|
|
20230718,125700,18787510,14990,14990,14990,14990,0
|
|
20230718,125600,18787510,14990,14990,14990,14990,0
|
|
20230718,125500,18787510,14990,14990,14990,14990,0
|
|
20230718,125400,18787510,14990,14910,14990,14910,7
|
|
20230718,125300,18682850,14900,14900,14900,14900,0
|
|
20230718,125200,18682850,14900,14900,14900,14900,0
|
|
20230718,125100,18682850,14900,14900,14900,14900,0
|
|
20230718,125000,18682850,14900,14910,14910,14900,4
|
|
20230718,124900,18623240,14900,14900,14900,14900,0
|
|
20230718,124800,18623240,14900,14900,14900,14900,0
|
|
20230718,124700,18623240,14900,14900,14900,14900,0
|
|
20230718,124600,18623240,14900,14980,14980,14900,50
|
|
20230718,124500,17876760,14990,14990,14990,14990,0
|
|
20230718,124400,17876760,14990,14990,14990,14990,0
|
|
20230718,124300,17876760,14990,14990,14990,14990,0
|
|
20230718,124200,17876760,14990,14990,14990,14990,0
|
|
20230718,124100,17876760,14990,14990,14990,14990,0
|
|
20230718,124000,17876760,14990,14990,14990,14990,0
|
|
20230718,123900,17876760,14990,14990,14990,14990,0
|
|
20230718,123800,17876760,14990,14990,14990,14990,0
|
|
20230718,123700,17876760,14990,14990,14990,14990,0
|
|
20230718,123600,17876760,14990,14990,14990,14990,0
|
|
20230718,123500,17876760,14990,14990,14990,14990,0
|
|
20230718,123400,17876760,14990,14990,14990,14990,0
|
|
20230718,123300,17876760,14990,14990,14990,14990,0
|
|
20230718,123200,17876760,14990,14990,14990,14990,0
|
|
20230718,123100,17876760,14990,14990,14990,14990,0
|
|
20230718,123000,17876760,14990,14990,14990,14990,0
|
|
20230718,122900,17876760,14990,14990,14990,14990,0
|
|
20230718,122800,17876760,14990,14990,14990,14990,0
|
|
20230718,122700,17876760,14990,14990,14990,14990,0
|
|
20230718,122600,17876760,14990,14990,14990,14990,0
|
|
20230718,122500,17876760,14990,14990,14990,14990,0
|
|
20230718,122400,17876760,14990,14990,14990,14990,0
|
|
20230718,122300,17876760,14990,14990,14990,14990,0
|
|
20230718,122200,17876760,14990,14990,14990,14990,0
|
|
20230718,122100,17876760,14990,14990,14990,14990,0
|
|
20230718,122000,17876760,14990,14990,14990,14990,0
|
|
20230718,121900,17876760,14990,14990,14990,14990,0
|
|
20230718,121800,17876760,14990,14990,14990,14990,1
|
|
20230718,121700,17861770,14990,14990,14990,14990,0
|
|
20230718,121600,17861770,14990,14990,14990,14990,0
|
|
20230718,121500,17861770,14990,14990,14990,14990,0
|
|
20230718,121400,17861770,14990,14990,14990,14990,0
|
|
20230718,121300,17861770,14990,14990,14990,14990,0
|
|
20230718,121200,17861770,14990,14990,14990,14990,0
|
|
20230718,121100,17861770,14990,14990,14990,14990,0
|
|
20230718,121000,17861770,14990,14990,14990,14990,0
|
|
20230718,120900,17861770,14990,14990,14990,14990,0
|
|
20230718,120800,17861770,14990,14990,14990,14990,0
|
|
20230718,120700,17861770,14990,14990,14990,14990,1
|
|
20230718,120600,17846780,14990,14990,14990,14990,0
|
|
20230718,120500,17846780,14990,14990,14990,14990,0
|
|
20230718,120400,17846780,14990,14990,14990,14990,1
|
|
20230718,120300,17831790,14980,14980,14980,14980,0
|
|
20230718,120200,17831790,14980,14980,14980,14980,0
|
|
20230718,120100,17831790,14980,14980,14980,14980,0
|
|
20230718,120000,17831790,14980,14980,14980,14980,1
|
|
20230718,115900,17816810,14990,14990,14990,14990,0
|
|
20230718,115800,17816810,14990,14990,14990,14990,0
|
|
20230718,115700,17816810,14990,14990,14990,14990,0
|
|
20230718,115600,17816810,14990,14990,14990,14990,0
|
|
20230718,115500,17816810,14990,14990,14990,14990,0
|
|
20230718,115400,17816810,14990,14990,14990,14990,0
|
|
20230718,115300,17816810,14990,14990,14990,14990,0
|
|
20230718,115200,17816810,14990,14990,14990,14990,0
|
|
20230718,115100,17816810,14990,14990,14990,14990,0
|
|
20230718,115000,17816810,14990,14990,14990,14990,0
|
|
20230718,114900,17816810,14990,14990,14990,14990,0
|
|
20230718,114800,17816810,14990,14990,14990,14990,0
|
|
20230718,114700,17816810,14990,14990,14990,14990,0
|
|
20230718,114600,17816810,14990,14990,14990,14990,0
|
|
20230718,114500,17816810,14990,14990,14990,14990,0
|
|
20230718,114400,17816810,14990,14990,14990,14990,0
|
|
20230718,114300,17816810,14990,14990,14990,14990,0
|
|
20230718,114200,17816810,14990,14990,14990,14990,0
|
|
20230718,114100,17816810,14990,14990,14990,14990,0
|
|
20230718,114000,17816810,14990,14990,14990,14990,0
|
|
20230718,113900,17816810,14990,14990,14990,14990,0
|
|
20230718,113800,17816810,14990,14990,14990,14990,0
|
|
20230718,113700,17816810,14990,14990,14990,14990,0
|
|
20230718,113600,17816810,14990,14990,14990,14990,0
|
|
20230718,113500,17816810,14990,14990,14990,14990,0
|
|
20230718,113400,17816810,14990,14980,14990,14980,5
|
|
20230718,113300,17741890,14900,14900,14900,14900,0
|
|
20230718,113200,17741890,14900,14900,14900,14900,8
|
|
20230718,113100,17622690,14900,14980,14980,14900,544
|
|
20230718,113000,9504850,14990,14990,14990,14990,0
|
|
20230718,112900,9504850,14990,14990,14990,14990,0
|
|
20230718,112800,9504850,14990,14990,14990,14990,0
|
|
20230718,112700,9504850,14990,14990,14990,14990,0
|
|
20230718,112600,9504850,14990,14990,14990,14990,0
|
|
20230718,112500,9504850,14990,14990,14990,14990,0
|
|
20230718,112400,9504850,14990,14990,14990,14990,0
|
|
20230718,112300,9504850,14990,14990,14990,14990,0
|
|
20230718,112200,9504850,14990,14990,14990,14990,0
|
|
20230718,112100,9504850,14990,14990,14990,14990,0
|
|
20230718,112000,9504850,14990,14990,14990,14990,0
|
|
20230718,111900,9504850,14990,14990,14990,14990,0
|
|
20230718,111800,9504850,14990,14990,14990,14990,0
|
|
20230718,111700,9504850,14990,14990,14990,14990,0
|
|
20230718,111600,9504850,14990,14990,14990,14990,0
|
|
20230718,111500,9504850,14990,14990,14990,14990,0
|
|
20230718,111400,9504850,14990,14990,14990,14990,0
|
|
20230718,111300,9504850,14990,14990,14990,14990,0
|
|
20230718,111200,9504850,14990,14990,14990,14990,0
|
|
20230718,111100,9504850,14990,14990,14990,14990,0
|
|
20230718,111000,9504850,14990,14990,14990,14990,0
|
|
20230718,110900,9504850,14990,14990,14990,14990,0
|
|
20230718,110800,9504850,14990,14990,14990,14990,3
|
|
20230718,110700,9459880,15000,15000,15000,15000,0
|
|
20230718,110600,9459880,15000,15000,15000,15000,0
|
|
20230718,110500,9459880,15000,15000,15000,15000,0
|
|
20230718,110400,9459880,15000,15000,15000,15000,0
|
|
20230718,110300,9459880,15000,15000,15000,15000,0
|
|
20230718,110200,9459880,15000,15000,15000,15000,0
|
|
20230718,110100,9459880,15000,15000,15000,15000,0
|
|
20230718,110000,9459880,15000,15000,15000,15000,0
|
|
20230718,105900,9459880,15000,15000,15000,15000,0
|
|
20230718,105800,9459880,15000,15000,15000,15000,0
|
|
20230718,105700,9459880,15000,15000,15000,15000,0
|
|
20230718,105600,9459880,15000,15000,15000,15000,0
|
|
20230718,105500,9459880,15000,15000,15000,15000,0
|
|
20230718,105400,9459880,15000,15000,15000,15000,0
|
|
20230718,105300,9459880,15000,15000,15000,15000,0
|
|
20230718,105200,9459880,15000,15000,15000,15000,0
|
|
20230718,105100,9459880,15000,15000,15000,15000,0
|
|
20230718,105000,9459880,15000,15000,15000,15000,1
|
|
20230718,104900,9444880,15000,15000,15000,15000,0
|
|
20230718,104800,9444880,15000,15000,15000,15000,0
|
|
20230718,104700,9444880,15000,15000,15000,15000,0
|
|
20230718,104600,9444880,15000,15000,15000,15000,1
|
|
20230718,104500,9429880,15000,15000,15000,15000,0
|
|
20230718,104400,9429880,15000,15000,15000,15000,0
|
|
20230718,104300,9429880,15000,15000,15000,15000,0
|
|
20230718,104200,9429880,15000,15000,15000,15000,0
|
|
20230718,104100,9429880,15000,15000,15000,15000,0
|
|
20230718,104000,9429880,15000,15000,15000,15000,0
|
|
20230718,103900,9429880,15000,15000,15000,15000,0
|
|
20230718,103800,9429880,15000,15000,15000,15000,0
|
|
20230718,103700,9429880,15000,15000,15000,15000,0
|
|
20230718,103600,9429880,15000,15000,15000,15000,0
|
|
20230718,103500,9429880,15000,15000,15000,15000,0
|
|
20230718,103400,9429880,15000,15000,15000,15000,0
|
|
20230718,103300,9429880,15000,15000,15000,15000,0
|
|
20230718,103200,9429880,15000,15000,15000,15000,0
|
|
20230718,103100,9429880,15000,15000,15000,15000,0
|
|
20230718,103000,9429880,15000,15000,15000,15000,0
|
|
20230718,102900,9429880,15000,15000,15000,15000,0
|
|
20230718,102800,9429880,15000,15000,15000,15000,0
|
|
20230718,102700,9429880,15000,15000,15000,15000,3
|
|
20230718,102600,9384880,15000,15000,15000,15000,0
|
|
20230718,102500,9384880,15000,15000,15000,15000,0
|
|
20230718,102400,9384880,15000,15000,15000,15000,1
|
|
20230718,102300,9369880,14970,14970,14970,14970,3
|
|
20230718,102200,9324970,15000,15000,15000,15000,0
|
|
20230718,102100,9324970,15000,15000,15000,15000,0
|
|
20230718,102000,9324970,15000,15000,15000,15000,0
|
|
20230718,101900,9324970,15000,15000,15000,15000,0
|
|
20230718,101800,9324970,15000,14970,15000,14970,29
|
|
20230718,101700,8890810,14980,14980,14980,14980,10
|
|
20230718,101600,8741010,14980,14990,14990,14980,6
|
|
20230718,101500,8651110,14990,14990,14990,14990,0
|
|
20230718,101400,8651110,14990,14990,14990,14990,42
|
|
20230718,101300,8021530,15000,15000,15000,15000,0
|
|
20230718,101200,8021530,15000,15000,15000,15000,0
|
|
20230718,101100,8021530,15000,15000,15000,15000,0
|
|
20230718,101000,8021530,15000,15000,15000,15000,0
|
|
20230718,100900,8021530,15000,15000,15000,15000,0
|
|
20230718,100800,8021530,15000,15000,15000,15000,0
|
|
20230718,100700,8021530,15000,15000,15000,15000,0
|
|
20230718,100600,8021530,15000,15000,15000,15000,0
|
|
20230718,100500,8021530,15000,15000,15000,15000,0
|
|
20230718,100400,8021530,15000,15000,15000,15000,0
|
|
20230718,100300,8021530,15000,15000,15000,15000,0
|
|
20230718,100200,8021530,15000,15000,15000,15000,0
|
|
20230718,100100,8021530,15000,15000,15000,15000,0
|
|
20230718,100000,8021530,15000,15000,15000,15000,1
|
|
20230718,095900,8006530,15000,15000,15000,15000,0
|
|
20230718,095800,8006530,15000,15000,15000,15000,0
|
|
20230718,095700,8006530,15000,15000,15000,15000,0
|
|
20230718,095600,8006530,15000,15000,15000,15000,0
|
|
20230718,095500,8006530,15000,15000,15000,15000,0
|
|
20230718,095400,8006530,15000,15000,15000,15000,0
|
|
20230718,095300,8006530,15000,15000,15000,15000,0
|
|
20230718,095200,8006530,15000,15000,15000,15000,0
|
|
20230718,095100,8006530,15000,15000,15000,15000,0
|
|
20230718,095000,8006530,15000,15000,15000,15000,0
|
|
20230718,094900,8006530,15000,15000,15000,15000,0
|
|
20230718,094800,8006530,15000,15000,15000,15000,0
|
|
20230718,094700,8006530,15000,15000,15000,15000,0
|
|
20230718,094600,8006530,15000,15000,15000,15000,0
|
|
20230718,094500,8006530,15000,15000,15000,15000,0
|
|
20230718,094400,8006530,15000,15000,15000,15000,0
|
|
20230718,094300,8006530,15000,15000,15000,15000,0
|
|
20230718,094200,8006530,15000,15000,15000,15000,0
|
|
20230718,094100,8006530,15000,15000,15000,15000,0
|
|
20230718,094000,8006530,15000,15000,15000,15000,0
|
|
20230718,093900,8006530,15000,15000,15000,15000,0
|
|
20230718,093800,8006530,15000,15000,15000,15000,0
|
|
20230718,093700,8006530,15000,15000,15000,15000,2
|
|
20230718,093600,7976530,15000,15000,15000,15000,1
|
|
20230718,093500,7961530,15000,15000,15000,15000,0
|
|
20230718,093400,7961530,15000,15000,15000,15000,0
|
|
20230718,093300,7961530,15000,15000,15000,15000,0
|
|
20230718,093200,7961530,15000,15000,15000,15000,1
|
|
20230718,093100,7946530,15000,15000,15000,15000,0
|
|
20230718,093000,7946530,15000,15000,15000,15000,1
|
|
20230718,092900,7931530,14990,14990,14990,14990,0
|
|
20230718,092800,7931530,14990,14990,14990,14990,350
|
|
20230718,092700,2685030,15000,15000,15000,15000,0
|
|
20230718,092600,2685030,15000,15000,15000,15000,1
|
|
20230718,092500,2670030,15000,15000,15000,15000,1
|
|
20230718,092400,2655030,14990,14990,14990,14990,0
|
|
20230718,092300,2655030,14990,15000,15000,14990,6
|
|
20230718,092200,2565080,15000,15000,15000,15000,0
|
|
20230718,092100,2565080,15000,15000,15000,15000,0
|
|
20230718,092000,2565080,15000,15000,15000,15000,5
|
|
20230718,091900,2490080,15000,15000,15000,15000,5
|
|
20230718,091800,2415080,15000,15000,15000,15000,0
|
|
20230718,091700,2415080,15000,15000,15000,15000,0
|
|
20230718,091600,2415080,15000,15000,15000,15000,0
|
|
20230718,091500,2415080,15000,15000,15000,15000,0
|
|
20230718,091400,2415080,15000,15000,15000,15000,0
|
|
20230718,091300,2415080,15000,15000,15000,15000,24
|
|
20230718,091200,2055080,15000,15000,15000,15000,47
|
|
20230718,091100,1350080,15000,15000,15000,15000,0
|
|
20230718,091000,1350080,15000,15000,15000,15000,0
|
|
20230718,090900,1350080,15000,15000,15000,15000,10
|
|
20230718,090800,1200080,15000,15000,15000,15000,11
|
|
20230718,090700,1035080,15000,15000,15000,15000,49
|
|
20230718,090600,300080,15010,15010,15010,15010,1
|
|
20230718,090500,285070,15010,15010,15010,15010,2
|
|
20230718,090400,255050,15010,15010,15010,15010,0
|
|
20230718,090300,255050,15010,15010,15010,15010,3
|
|
20230718,090200,210020,15000,15000,15000,15000,12
|
|
20230718,090100,30020,15010,15010,15010,15010,0
|
|
20230718,090000,30020,15010,15010,15010,15010,2
|