601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185800,21310300,14980,14980,14980,14980,17
|
|
20230906,185700,21310300,14980,14980,14980,14980,0
|
|
20230906,185600,21310300,14980,14980,14980,14980,0
|
|
20230906,185500,21310300,14980,14980,14980,14980,0
|
|
20230906,185400,21310300,14980,14980,14980,14980,0
|
|
20230906,185300,21310300,14980,14980,14980,14980,0
|
|
20230906,185200,21310300,14980,14980,14980,14980,0
|
|
20230906,185100,21310300,14980,14980,14980,14980,0
|
|
20230906,185000,21310300,14980,14980,14980,14980,0
|
|
20230906,184900,21310300,14980,14980,14980,14980,0
|
|
20230906,184800,21310300,14980,14980,14980,14980,0
|
|
20230906,184700,21310300,14980,14980,14980,14980,0
|
|
20230906,184600,21310300,14980,14980,14980,14980,0
|
|
20230906,184500,21310300,14980,14980,14980,14980,0
|
|
20230906,184400,21310300,14980,14980,14980,14980,0
|
|
20230906,184300,21310300,14980,14980,14980,14980,0
|
|
20230906,184200,21310300,14980,14980,14980,14980,0
|
|
20230906,184100,21310300,14980,14980,14980,14980,0
|
|
20230906,184000,21310300,14980,14980,14980,14980,0
|
|
20230906,183900,21310300,14980,14980,14980,14980,0
|
|
20230906,183800,21310300,14980,14980,14980,14980,0
|
|
20230906,183700,21310300,14980,14980,14980,14980,0
|
|
20230906,183600,21310300,14980,14980,14980,14980,0
|
|
20230906,183500,21310300,14980,14980,14980,14980,0
|
|
20230906,183400,21310300,14980,14980,14980,14980,0
|
|
20230906,183300,21310300,14980,14980,14980,14980,0
|
|
20230906,183200,21310300,14980,14980,14980,14980,0
|
|
20230906,183100,21310300,14980,14980,14980,14980,0
|
|
20230906,183000,21310300,14980,14980,14980,14980,0
|
|
20230906,182900,21310300,14980,14980,14980,14980,0
|
|
20230906,182800,21310300,14980,14980,14980,14980,17
|
|
20230906,182700,21310300,14980,14980,14980,14980,0
|
|
20230906,182600,21310300,14980,14980,14980,14980,0
|
|
20230906,182500,21310300,14980,14980,14980,14980,0
|
|
20230906,182400,21310300,14980,14980,14980,14980,0
|
|
20230906,182300,21310300,14980,14980,14980,14980,0
|
|
20230906,182200,21310300,14980,14980,14980,14980,0
|
|
20230906,182100,21310300,14980,14980,14980,14980,0
|
|
20230906,182000,21310300,14980,14980,14980,14980,0
|
|
20230906,181900,21310300,14980,14980,14980,14980,0
|
|
20230906,181800,21310300,14980,14980,14980,14980,0
|
|
20230906,181700,21310300,14980,14980,14980,14980,0
|
|
20230906,181600,21310300,14980,14980,14980,14980,0
|
|
20230906,181500,21310300,14980,14980,14980,14980,0
|
|
20230906,181400,21310300,14980,14980,14980,14980,0
|
|
20230906,181300,21310300,14980,14980,14980,14980,0
|
|
20230906,181200,21310300,14980,14980,14980,14980,0
|
|
20230906,181100,21310300,14980,14980,14980,14980,0
|
|
20230906,181000,21310300,14980,14980,14980,14980,0
|
|
20230906,180900,21310300,14980,14980,14980,14980,0
|
|
20230906,180800,21310300,14980,14980,14980,14980,0
|
|
20230906,180700,21310300,14980,14980,14980,14980,0
|
|
20230906,180600,21310300,14980,14980,14980,14980,0
|
|
20230906,180500,21310300,14980,14980,14980,14980,0
|
|
20230906,180400,21310300,14980,14980,14980,14980,0
|
|
20230906,180300,21310300,14980,14980,14980,14980,0
|
|
20230906,180200,21310300,14980,14980,14980,14980,0
|
|
20230906,180100,21310300,14980,14980,14980,14980,0
|
|
20230906,180000,21310300,14980,14980,14980,14980,0
|
|
20230906,175900,21310300,14980,14980,14980,14980,0
|
|
20230906,175800,21310300,14980,14980,14980,14980,17
|
|
20230906,175700,21310300,14980,14980,14980,14980,0
|
|
20230906,175600,21310300,14980,14980,14980,14980,0
|
|
20230906,175500,21310300,14980,14980,14980,14980,0
|
|
20230906,175400,21310300,14980,14980,14980,14980,0
|
|
20230906,175300,21310300,14980,14980,14980,14980,0
|
|
20230906,175200,21310300,14980,14980,14980,14980,0
|
|
20230906,175100,21310300,14980,14980,14980,14980,0
|
|
20230906,175000,21310300,14980,14980,14980,14980,0
|
|
20230906,174900,21310300,14980,14980,14980,14980,0
|
|
20230906,174800,21310300,14980,14980,14980,14980,0
|
|
20230906,174700,21310300,14980,14980,14980,14980,0
|
|
20230906,174600,21310300,14980,14980,14980,14980,0
|
|
20230906,174500,21310300,14980,14980,14980,14980,0
|
|
20230906,174400,21310300,14980,14980,14980,14980,0
|
|
20230906,174300,21310300,14980,14980,14980,14980,0
|
|
20230906,174200,21310300,14980,14980,14980,14980,0
|
|
20230906,174100,21310300,14980,14980,14980,14980,0
|
|
20230906,174000,21310300,14980,14980,14980,14980,0
|
|
20230906,173900,21310300,14980,14980,14980,14980,0
|
|
20230906,173800,21310300,14980,14980,14980,14980,0
|
|
20230906,173700,21310300,14980,14980,14980,14980,0
|
|
20230906,173600,21310300,14980,14980,14980,14980,0
|
|
20230906,173500,21310300,14980,14980,14980,14980,0
|
|
20230906,173400,21310300,14980,14980,14980,14980,0
|
|
20230906,173300,21310300,14980,14980,14980,14980,0
|
|
20230906,173200,21310300,14980,14980,14980,14980,0
|
|
20230906,173100,21310300,14980,14980,14980,14980,0
|
|
20230906,173000,21310300,14980,14980,14980,14980,0
|
|
20230906,172900,21310300,14980,14980,14980,14980,0
|
|
20230906,172800,21310300,14980,14980,14980,14980,17
|
|
20230906,172700,21310300,14980,14980,14980,14980,0
|
|
20230906,172600,21310300,14980,14980,14980,14980,0
|
|
20230906,172500,21310300,14980,14980,14980,14980,0
|
|
20230906,172400,21310300,14980,14980,14980,14980,0
|
|
20230906,172300,21310300,14980,14980,14980,14980,0
|
|
20230906,172200,21310300,14980,14980,14980,14980,0
|
|
20230906,172100,21310300,14980,14980,14980,14980,0
|
|
20230906,172000,21310300,14980,14980,14980,14980,0
|
|
20230906,171900,21310300,14980,14980,14980,14980,0
|
|
20230906,171800,21310300,14980,14980,14980,14980,0
|
|
20230906,171700,21310300,14980,14980,14980,14980,0
|
|
20230906,171600,21310300,14980,14980,14980,14980,0
|
|
20230906,171500,21310300,14980,14980,14980,14980,0
|
|
20230906,171400,21310300,14980,14980,14980,14980,0
|
|
20230906,171300,21310300,14980,14980,14980,14980,0
|
|
20230906,171200,21310300,14980,14980,14980,14980,0
|
|
20230906,171100,21310300,14980,14980,14980,14980,0
|
|
20230906,171000,21310300,14980,14980,14980,14980,0
|
|
20230906,170900,21310300,14980,14980,14980,14980,0
|
|
20230906,170800,21310300,14980,14980,14980,14980,0
|
|
20230906,170700,21310300,14980,14980,14980,14980,0
|
|
20230906,170600,21310300,14980,14980,14980,14980,0
|
|
20230906,170500,21310300,14980,14980,14980,14980,0
|
|
20230906,170400,21310300,14980,14980,14980,14980,0
|
|
20230906,170300,21310300,14980,14980,14980,14980,0
|
|
20230906,170200,21310300,14980,14980,14980,14980,0
|
|
20230906,170100,21310300,14980,14980,14980,14980,0
|
|
20230906,170000,21310300,14980,14980,14980,14980,0
|
|
20230906,165900,21310300,14980,14980,14980,14980,0
|
|
20230906,165800,21310300,14980,14980,14980,14980,17
|
|
20230906,165700,21310300,14980,14980,14980,14980,0
|
|
20230906,165600,21310300,14980,14980,14980,14980,0
|
|
20230906,165500,21310300,14980,14980,14980,14980,0
|
|
20230906,165400,21310300,14980,14980,14980,14980,0
|
|
20230906,165300,21310300,14980,14980,14980,14980,0
|
|
20230906,165200,21310300,14980,14980,14980,14980,0
|
|
20230906,165100,21310300,14980,14980,14980,14980,0
|
|
20230906,165000,21310300,14980,14980,14980,14980,0
|
|
20230906,164900,21310300,14980,14980,14980,14980,0
|
|
20230906,164800,21310300,14980,14980,14980,14980,0
|
|
20230906,164700,21310300,14980,14980,14980,14980,0
|
|
20230906,164600,21310300,14980,14980,14980,14980,0
|
|
20230906,164500,21310300,14980,14980,14980,14980,0
|
|
20230906,164400,21310300,14980,14980,14980,14980,0
|
|
20230906,164300,21310300,14980,14980,14980,14980,0
|
|
20230906,164200,21310300,14980,14980,14980,14980,0
|
|
20230906,164100,21310300,14980,14980,14980,14980,0
|
|
20230906,164000,21310300,14980,14980,14980,14980,0
|
|
20230906,163900,21310300,14980,14980,14980,14980,0
|
|
20230906,163800,21310300,14980,14980,14980,14980,0
|
|
20230906,163700,21310300,14980,14980,14980,14980,0
|
|
20230906,163600,21310300,14980,14980,14980,14980,0
|
|
20230906,163500,21310300,14980,14980,14980,14980,0
|
|
20230906,163400,21310300,14980,14980,14980,14980,0
|
|
20230906,163300,21310300,14980,14980,14980,14980,0
|
|
20230906,163200,21310300,14980,14980,14980,14980,0
|
|
20230906,163100,21310300,14980,14980,14980,14980,0
|
|
20230906,163000,21310300,14980,14980,14980,14980,0
|
|
20230906,162900,21310300,14980,14980,14980,14980,0
|
|
20230906,162800,21310300,14980,14980,14980,14980,17
|
|
20230906,162700,21310300,14980,14980,14980,14980,0
|
|
20230906,162600,21310300,14980,14980,14980,14980,0
|
|
20230906,162500,21310300,14980,14980,14980,14980,0
|
|
20230906,162400,21310300,14980,14980,14980,14980,0
|
|
20230906,162300,21310300,14980,14980,14980,14980,0
|
|
20230906,162200,21310300,14980,14980,14980,14980,0
|
|
20230906,162100,21310300,14980,14980,14980,14980,0
|
|
20230906,162000,21310300,14980,14980,14980,14980,0
|
|
20230906,161900,21310300,14980,14980,14980,14980,0
|
|
20230906,161800,21310300,14980,14980,14980,14980,0
|
|
20230906,161700,21310300,14980,14980,14980,14980,0
|
|
20230906,161600,21310300,14980,14980,14980,14980,0
|
|
20230906,161500,21310300,14980,14980,14980,14980,0
|
|
20230906,161400,21310300,14980,14980,14980,14980,0
|
|
20230906,161300,21310300,14980,14980,14980,14980,0
|
|
20230906,161200,21310300,14980,14980,14980,14980,0
|
|
20230906,161100,21310300,14980,14980,14980,14980,0
|
|
20230906,161000,21310300,14980,14980,14980,14980,0
|
|
20230906,160900,21310300,14980,14980,14980,14980,0
|
|
20230906,160800,21310300,14980,14980,14980,14980,0
|
|
20230906,160700,21310300,14980,14980,14980,14980,0
|
|
20230906,160600,21310300,14980,14980,14980,14980,0
|
|
20230906,160500,21310300,14980,14980,14980,14980,0
|
|
20230906,160400,21310300,14980,14980,14980,14980,0
|
|
20230906,160300,21310300,14980,14980,14980,14980,0
|
|
20230906,160200,21310300,14980,14980,14980,14980,0
|
|
20230906,160100,21310300,14980,14980,14980,14980,0
|
|
20230906,160000,21310300,14980,14980,14980,14980,0
|
|
20230906,155900,21310300,14980,14980,14980,14980,0
|
|
20230906,155800,21310300,14980,14980,14980,14980,17
|
|
20230906,155700,21310300,14980,14980,14980,14980,0
|
|
20230906,155600,21310300,14980,14980,14980,14980,0
|
|
20230906,155500,21310300,14980,14980,14980,14980,0
|
|
20230906,155400,21310300,14980,14980,14980,14980,0
|
|
20230906,155300,21310300,14980,14980,14980,14980,0
|
|
20230906,155200,21310300,14980,14980,14980,14980,0
|
|
20230906,155100,21310300,14980,14980,14980,14980,0
|
|
20230906,155000,21310300,14980,14980,14980,14980,0
|
|
20230906,154900,21310300,14980,14980,14980,14980,0
|
|
20230906,154800,21310300,14980,14980,14980,14980,0
|
|
20230906,154700,21310300,14980,14980,14980,14980,0
|
|
20230906,154600,21310300,14980,14980,14980,14980,0
|
|
20230906,154500,21310300,14980,14980,14980,14980,0
|
|
20230906,154400,21310300,14980,14980,14980,14980,0
|
|
20230906,154300,21310300,14980,14980,14980,14980,0
|
|
20230906,154200,21310300,14980,14980,14980,14980,0
|
|
20230906,154100,21310300,14980,14980,14980,14980,0
|
|
20230906,154000,21310300,14980,14980,14980,14980,0
|
|
20230906,153900,21310300,14980,14980,14980,14980,0
|
|
20230906,153800,21310300,14980,14980,14980,14980,0
|
|
20230906,153700,21310300,14980,14980,14980,14980,0
|
|
20230906,153600,21310300,14980,14980,14980,14980,0
|
|
20230906,153500,21310300,14980,14980,14980,14980,0
|
|
20230906,153400,21310300,14980,14980,14980,14980,0
|
|
20230906,153300,21310300,14980,14980,14980,14980,0
|
|
20230906,153200,21310300,14980,14980,14980,14980,0
|
|
20230906,153100,21310300,14980,14980,14980,14980,0
|
|
20230906,153000,21310300,14980,14980,14980,14980,17
|
|
20230906,152900,21055640,14950,14950,14950,14950,0
|
|
20230906,152800,21055640,14950,14950,14950,14950,0
|
|
20230906,152700,21055640,14950,14950,14950,14950,0
|
|
20230906,152600,21055640,14950,14950,14950,14950,0
|
|
20230906,152500,21055640,14950,14950,14950,14950,0
|
|
20230906,152400,21055640,14950,14950,14950,14950,0
|
|
20230906,152300,21055640,14950,14950,14950,14950,0
|
|
20230906,152200,21055640,14950,14950,14950,14950,0
|
|
20230906,152100,21055640,14950,14950,14950,14950,0
|
|
20230906,152000,21055640,14950,14950,14950,14950,0
|
|
20230906,151900,21055640,14950,14950,14950,14950,0
|
|
20230906,151800,21055640,14950,14960,14960,14950,4
|
|
20230906,151700,20995830,14980,14980,14980,14980,0
|
|
20230906,151600,20995830,14980,14980,14980,14980,0
|
|
20230906,151500,20995830,14980,14980,14980,14980,1
|
|
20230906,151400,20980850,14950,14900,14950,14900,18
|
|
20230906,151300,20712600,14910,14910,14910,14910,10
|
|
20230906,151200,20563500,14910,14910,14910,14910,7
|
|
20230906,151100,20459130,14920,14930,14930,14920,9
|
|
20230906,151000,20324790,14940,14940,14940,14940,4
|
|
20230906,150900,20265030,14950,14950,14950,14950,0
|
|
20230906,150800,20265030,14950,14950,14950,14950,0
|
|
20230906,150700,20265030,14950,14950,14950,14950,4
|
|
20230906,150600,20205230,14960,14960,14960,14960,0
|
|
20230906,150500,20205230,14960,14970,14970,14960,8
|
|
20230906,150400,20085510,14980,14980,14980,14980,0
|
|
20230906,150300,20085510,14980,14980,14980,14980,0
|
|
20230906,150200,20085510,14980,14980,14980,14980,0
|
|
20230906,150100,20085510,14980,14980,14980,14980,0
|
|
20230906,150000,20085510,14980,14980,14980,14980,0
|
|
20230906,145900,20085510,14980,14980,14980,14980,0
|
|
20230906,145800,20085510,14980,14980,14980,14980,0
|
|
20230906,145700,20085510,14980,14980,14980,14980,0
|
|
20230906,145600,20085510,14980,14980,14980,14980,0
|
|
20230906,145500,20085510,14980,14980,14980,14980,2
|
|
20230906,145400,20055550,14980,14980,14980,14980,5
|
|
20230906,145300,19980650,14990,14990,14990,14980,5
|
|
20230906,145200,19905710,14890,14980,14980,14890,330
|
|
20230906,145100,14985650,15000,15000,15000,15000,0
|
|
20230906,145000,14985650,15000,15000,15000,15000,0
|
|
20230906,144900,14985650,15000,15000,15000,15000,0
|
|
20230906,144800,14985650,15000,15000,15000,15000,0
|
|
20230906,144700,14985650,15000,15000,15000,15000,0
|
|
20230906,144600,14985650,15000,15000,15000,15000,0
|
|
20230906,144500,14985650,15000,15000,15000,15000,0
|
|
20230906,144400,14985650,15000,15000,15000,15000,0
|
|
20230906,144300,14985650,15000,15000,15000,15000,0
|
|
20230906,144200,14985650,15000,15000,15000,15000,0
|
|
20230906,144100,14985650,15000,15000,15000,15000,1
|
|
20230906,144000,14970650,15000,15000,15000,15000,0
|
|
20230906,143900,14970650,15000,15000,15000,15000,0
|
|
20230906,143800,14970650,15000,15000,15000,15000,66
|
|
20230906,143700,13980650,15000,15000,15000,15000,0
|
|
20230906,143600,13980650,15000,15000,15000,15000,0
|
|
20230906,143500,13980650,15000,15000,15000,15000,0
|
|
20230906,143400,13980650,15000,15000,15000,15000,0
|
|
20230906,143300,13980650,15000,15000,15000,15000,50
|
|
20230906,143200,13230650,15000,15000,15000,15000,0
|
|
20230906,143100,13230650,15000,15000,15000,15000,0
|
|
20230906,143000,13230650,15000,15000,15000,15000,0
|
|
20230906,142900,13230650,15000,15000,15000,15000,0
|
|
20230906,142800,13230650,15000,15000,15000,15000,0
|
|
20230906,142700,13230650,15000,15000,15000,15000,39
|
|
20230906,142600,12645650,15000,15000,15000,15000,0
|
|
20230906,142500,12645650,15000,15000,15000,15000,0
|
|
20230906,142400,12645650,15000,15000,15000,15000,0
|
|
20230906,142300,12645650,15000,15000,15000,15000,0
|
|
20230906,142200,12645650,15000,15000,15000,15000,0
|
|
20230906,142100,12645650,15000,15000,15000,15000,0
|
|
20230906,142000,12645650,15000,15000,15000,15000,1
|
|
20230906,141900,12630650,15000,15000,15000,15000,0
|
|
20230906,141800,12630650,15000,15000,15000,15000,0
|
|
20230906,141700,12630650,15000,15000,15000,15000,0
|
|
20230906,141600,12630650,15000,15000,15000,15000,0
|
|
20230906,141500,12630650,15000,15000,15000,15000,0
|
|
20230906,141400,12630650,15000,15000,15000,15000,0
|
|
20230906,141300,12630650,15000,15000,15000,15000,0
|
|
20230906,141200,12630650,15000,15000,15000,15000,0
|
|
20230906,141100,12630650,15000,15000,15000,15000,0
|
|
20230906,141000,12630650,15000,15000,15000,15000,0
|
|
20230906,140900,12630650,15000,15000,15000,15000,1
|
|
20230906,140800,12615650,14910,14910,14910,14910,0
|
|
20230906,140700,12615650,14910,14910,14910,14910,0
|
|
20230906,140600,12615650,14910,14910,14910,14910,0
|
|
20230906,140500,12615650,14910,14910,14910,14910,0
|
|
20230906,140400,12615650,14910,14910,14910,14910,0
|
|
20230906,140300,12615650,14910,15000,15000,14910,201
|
|
20230906,140200,9616400,15000,15000,15000,15000,0
|
|
20230906,140100,9616400,15000,15000,15000,15000,0
|
|
20230906,140000,9616400,15000,15000,15000,15000,0
|
|
20230906,135900,9616400,15000,15000,15000,15000,0
|
|
20230906,135800,9616400,15000,15000,15000,15000,0
|
|
20230906,135700,9616400,15000,15000,15000,15000,0
|
|
20230906,135600,9616400,15000,15000,15000,15000,0
|
|
20230906,135500,9616400,15000,15000,15000,15000,0
|
|
20230906,135400,9616400,15000,15000,15000,15000,0
|
|
20230906,135300,9616400,15000,15000,15000,15000,0
|
|
20230906,135200,9616400,15000,15000,15000,15000,0
|
|
20230906,135100,9616400,15000,15000,15000,15000,0
|
|
20230906,135000,9616400,15000,15000,15000,15000,0
|
|
20230906,134900,9616400,15000,15000,15000,15000,1
|
|
20230906,134800,9601400,15000,15000,15000,15000,31
|
|
20230906,134700,9136400,15000,15000,15000,15000,0
|
|
20230906,134600,9136400,15000,15000,15000,15000,0
|
|
20230906,134500,9136400,15000,15000,15000,15000,0
|
|
20230906,134400,9136400,15000,15000,15000,15000,10
|
|
20230906,134300,8986400,15000,15000,15000,15000,0
|
|
20230906,134200,8986400,15000,15000,15000,15000,0
|
|
20230906,134100,8986400,15000,15000,15000,15000,0
|
|
20230906,134000,8986400,15000,15000,15000,15000,0
|
|
20230906,133900,8986400,15000,15000,15000,15000,0
|
|
20230906,133800,8986400,15000,15000,15000,15000,1
|
|
20230906,133700,8971400,15010,15010,15010,15010,0
|
|
20230906,133600,8971400,15010,15010,15010,15010,0
|
|
20230906,133500,8971400,15010,15010,15010,15010,0
|
|
20230906,133400,8971400,15010,15010,15010,15010,0
|
|
20230906,133300,8971400,15010,15010,15010,15010,0
|
|
20230906,133200,8971400,15010,15010,15010,15010,0
|
|
20230906,133100,8971400,15010,15010,15010,15010,0
|
|
20230906,133000,8971400,15010,15010,15010,15010,0
|
|
20230906,132900,8971400,15010,15010,15010,15010,0
|
|
20230906,132800,8971400,15010,15010,15010,15010,0
|
|
20230906,132700,8971400,15010,15010,15010,15010,0
|
|
20230906,132600,8971400,15010,15010,15010,15010,0
|
|
20230906,132500,8971400,15010,15010,15010,15010,0
|
|
20230906,132400,8971400,15010,15010,15010,15010,0
|
|
20230906,132300,8971400,15010,15010,15010,15010,0
|
|
20230906,132200,8971400,15010,15010,15010,15010,0
|
|
20230906,132100,8971400,15010,15010,15010,15010,0
|
|
20230906,132000,8971400,15010,15010,15010,15010,0
|
|
20230906,131900,8971400,15010,15010,15010,15010,2
|
|
20230906,131800,8941380,15000,15000,15000,15000,95
|
|
20230906,131700,7516380,15000,15000,15000,15000,0
|
|
20230906,131600,7516380,15000,15000,15000,15000,0
|
|
20230906,131500,7516380,15000,15000,15000,15000,0
|
|
20230906,131400,7516380,15000,15000,15000,15000,0
|
|
20230906,131300,7516380,15000,15000,15000,15000,0
|
|
20230906,131200,7516380,15000,15000,15000,15000,0
|
|
20230906,131100,7516380,15000,15000,15000,15000,1
|
|
20230906,131000,7501380,15000,15000,15000,15000,1
|
|
20230906,130900,7486380,14990,14990,14990,14990,0
|
|
20230906,130800,7486380,14990,14990,14990,14990,3
|
|
20230906,130700,7441410,14990,14990,14990,14990,0
|
|
20230906,130600,7441410,14990,14990,14990,14990,4
|
|
20230906,130500,7381450,14990,14990,14990,14990,0
|
|
20230906,130400,7381450,14990,14990,14990,14990,0
|
|
20230906,130300,7381450,14990,14990,14990,14990,0
|
|
20230906,130200,7381450,14990,14990,14990,14990,0
|
|
20230906,130100,7381450,14990,14990,14990,14990,0
|
|
20230906,130000,7381450,14990,14990,14990,14990,0
|
|
20230906,125900,7381450,14990,14990,14990,14990,0
|
|
20230906,125800,7381450,14990,14990,14990,14990,0
|
|
20230906,125700,7381450,14990,14990,14990,14990,0
|
|
20230906,125600,7381450,14990,14990,14990,14990,0
|
|
20230906,125500,7381450,14990,14990,14990,14990,0
|
|
20230906,125400,7381450,14990,14990,14990,14990,0
|
|
20230906,125300,7381450,14990,14990,14990,14990,0
|
|
20230906,125200,7381450,14990,14990,14990,14990,0
|
|
20230906,125100,7381450,14990,14990,14990,14990,0
|
|
20230906,125000,7381450,14990,14990,14990,14990,0
|
|
20230906,124900,7381450,14990,14990,14990,14990,0
|
|
20230906,124800,7381450,14990,14990,14990,14990,0
|
|
20230906,124700,7381450,14990,14990,14990,14990,0
|
|
20230906,124600,7381450,14990,14990,14990,14990,0
|
|
20230906,124500,7381450,14990,14990,14990,14990,0
|
|
20230906,124400,7381450,14990,14990,14990,14990,0
|
|
20230906,124300,7381450,14990,14990,14990,14990,0
|
|
20230906,124200,7381450,14990,14990,14990,14990,0
|
|
20230906,124100,7381450,14990,14990,14990,14990,0
|
|
20230906,124000,7381450,14990,14990,14990,14990,0
|
|
20230906,123900,7381450,14990,14990,14990,14990,0
|
|
20230906,123800,7381450,14990,14990,14990,14990,0
|
|
20230906,123700,7381450,14990,14990,14990,14990,0
|
|
20230906,123600,7381450,14990,14990,14990,14990,0
|
|
20230906,123500,7381450,14990,14990,14990,14990,0
|
|
20230906,123400,7381450,14990,14990,14990,14990,7
|
|
20230906,123300,7276520,15000,15000,15000,15000,0
|
|
20230906,123200,7276520,15000,15000,15000,15000,0
|
|
20230906,123100,7276520,15000,15000,15000,15000,0
|
|
20230906,123000,7276520,15000,15000,15000,15000,0
|
|
20230906,122900,7276520,15000,15000,15000,15000,0
|
|
20230906,122800,7276520,15000,15000,15000,15000,1
|
|
20230906,122700,7261520,15000,15000,15000,15000,0
|
|
20230906,122600,7261520,15000,15000,15000,15000,0
|
|
20230906,122500,7261520,15000,15000,15000,15000,0
|
|
20230906,122400,7261520,15000,15000,15000,15000,0
|
|
20230906,122300,7261520,15000,15000,15000,15000,0
|
|
20230906,122200,7261520,15000,15000,15000,15000,0
|
|
20230906,122100,7261520,15000,15000,15000,15000,0
|
|
20230906,122000,7261520,15000,15000,15000,15000,0
|
|
20230906,121900,7261520,15000,15000,15000,15000,0
|
|
20230906,121800,7261520,15000,15000,15000,15000,0
|
|
20230906,121700,7261520,15000,15000,15000,15000,0
|
|
20230906,121600,7261520,15000,15000,15000,15000,0
|
|
20230906,121500,7261520,15000,15000,15000,15000,0
|
|
20230906,121400,7261520,15000,15000,15000,15000,0
|
|
20230906,121300,7261520,15000,15000,15000,15000,0
|
|
20230906,121200,7261520,15000,15000,15000,15000,5
|
|
20230906,121100,7186520,15000,15000,15000,15000,0
|
|
20230906,121000,7186520,15000,15000,15000,15000,0
|
|
20230906,120900,7186520,15000,15000,15000,15000,0
|
|
20230906,120800,7186520,15000,15000,15000,15000,0
|
|
20230906,120700,7186520,15000,15000,15000,15000,0
|
|
20230906,120600,7186520,15000,15000,15000,15000,0
|
|
20230906,120500,7186520,15000,15000,15000,15000,0
|
|
20230906,120400,7186520,15000,15000,15000,15000,0
|
|
20230906,120300,7186520,15000,15000,15000,15000,2
|
|
20230906,120200,7156520,15000,15000,15000,15000,0
|
|
20230906,120100,7156520,15000,15000,15000,15000,0
|
|
20230906,120000,7156520,15000,15000,15000,15000,0
|
|
20230906,115900,7156520,15000,15000,15000,15000,1
|
|
20230906,115800,7141520,15000,15000,15000,15000,0
|
|
20230906,115700,7141520,15000,15000,15000,15000,0
|
|
20230906,115600,7141520,15000,15000,15000,15000,0
|
|
20230906,115500,7141520,15000,15000,15000,15000,0
|
|
20230906,115400,7141520,15000,15000,15000,15000,0
|
|
20230906,115300,7141520,15000,15000,15000,15000,0
|
|
20230906,115200,7141520,15000,15000,15000,15000,0
|
|
20230906,115100,7141520,15000,15010,15010,15000,16
|
|
20230906,115000,6901510,15000,15000,15000,15000,4
|
|
20230906,114900,6841510,15000,15000,15000,15000,1
|
|
20230906,114800,6826510,15000,15000,15000,15000,35
|
|
20230906,114700,6301510,15000,15000,15000,15000,0
|
|
20230906,114600,6301510,15000,15000,15000,15000,10
|
|
20230906,114500,6151510,15000,15000,15000,15000,0
|
|
20230906,114400,6151510,15000,15000,15000,15000,0
|
|
20230906,114300,6151510,15000,15000,15000,15000,0
|
|
20230906,114200,6151510,15000,15000,15000,15000,0
|
|
20230906,114100,6151510,15000,15000,15000,15000,0
|
|
20230906,114000,6151510,15000,15000,15000,15000,0
|
|
20230906,113900,6151510,15000,15000,15000,15000,0
|
|
20230906,113800,6151510,15000,15000,15000,15000,0
|
|
20230906,113700,6151510,15000,15000,15000,15000,0
|
|
20230906,113600,6151510,15000,15000,15000,15000,0
|
|
20230906,113500,6151510,15000,15000,15000,15000,0
|
|
20230906,113400,6151510,15000,15000,15000,15000,0
|
|
20230906,113300,6151510,15000,15000,15000,15000,0
|
|
20230906,113200,6151510,15000,15000,15000,15000,0
|
|
20230906,113100,6151510,15000,15000,15000,15000,0
|
|
20230906,113000,6151510,15000,15000,15000,15000,0
|
|
20230906,112900,6151510,15000,15000,15000,15000,0
|
|
20230906,112800,6151510,15000,15000,15000,15000,0
|
|
20230906,112700,6151510,15000,15000,15000,15000,0
|
|
20230906,112600,6151510,15000,15000,15000,15000,0
|
|
20230906,112500,6151510,15000,15000,15000,15000,0
|
|
20230906,112400,6151510,15000,15000,15000,15000,0
|
|
20230906,112300,6151510,15000,15000,15000,15000,0
|
|
20230906,112200,6151510,15000,15000,15000,15000,0
|
|
20230906,112100,6151510,15000,15000,15000,15000,0
|
|
20230906,112000,6151510,15000,15000,15000,15000,0
|
|
20230906,111900,6151510,15000,15000,15000,15000,1
|
|
20230906,111800,6136510,14920,14920,14920,14920,0
|
|
20230906,111700,6136510,14920,14920,14920,14920,4
|
|
20230906,111600,6076830,14920,14920,14920,14920,20
|
|
20230906,111500,5778430,15000,15000,15000,15000,0
|
|
20230906,111400,5778430,15000,15000,15000,15000,0
|
|
20230906,111300,5778430,15000,15000,15000,15000,0
|
|
20230906,111200,5778430,15000,15000,15000,15000,0
|
|
20230906,111100,5778430,15000,15000,15000,15000,0
|
|
20230906,111000,5778430,15000,15000,15000,15000,0
|
|
20230906,110900,5778430,15000,15000,15000,15000,0
|
|
20230906,110800,5778430,15000,15000,15000,15000,0
|
|
20230906,110700,5778430,15000,15000,15000,15000,0
|
|
20230906,110600,5778430,15000,15000,15000,15000,0
|
|
20230906,110500,5778430,15000,15000,15000,15000,0
|
|
20230906,110400,5778430,15000,15000,15000,15000,0
|
|
20230906,110300,5778430,15000,15000,15000,15000,0
|
|
20230906,110200,5778430,15000,15000,15000,15000,0
|
|
20230906,110100,5778430,15000,15000,15000,15000,2
|
|
20230906,110000,5748430,15000,15000,15000,15000,0
|
|
20230906,105900,5748430,15000,15000,15000,15000,0
|
|
20230906,105800,5748430,15000,15000,15000,15000,1
|
|
20230906,105700,5733430,15000,15000,15000,15000,0
|
|
20230906,105600,5733430,15000,15000,15000,15000,0
|
|
20230906,105500,5733430,15000,15000,15000,15000,20
|
|
20230906,105400,5433430,15000,15000,15000,15000,0
|
|
20230906,105300,5433430,15000,15000,15000,15000,0
|
|
20230906,105200,5433430,15000,15000,15000,15000,0
|
|
20230906,105100,5433430,15000,15000,15000,15000,0
|
|
20230906,105000,5433430,15000,15000,15000,15000,0
|
|
20230906,104900,5433430,15000,15000,15000,15000,0
|
|
20230906,104800,5433430,15000,15000,15000,15000,0
|
|
20230906,104700,5433430,15000,15000,15000,15000,0
|
|
20230906,104600,5433430,15000,15000,15000,15000,0
|
|
20230906,104500,5433430,15000,15000,15000,15000,0
|
|
20230906,104400,5433430,15000,15000,15000,15000,0
|
|
20230906,104300,5433430,15000,15000,15000,15000,0
|
|
20230906,104200,5433430,15000,15000,15000,15000,1
|
|
20230906,104100,5418430,14910,14910,14910,14910,0
|
|
20230906,104000,5418430,14910,14910,14910,14910,2
|
|
20230906,103900,5388610,15010,15010,15010,15010,0
|
|
20230906,103800,5388610,15010,15010,15010,15010,0
|
|
20230906,103700,5388610,15010,15010,15010,15010,0
|
|
20230906,103600,5388610,15010,15010,15010,15010,0
|
|
20230906,103500,5388610,15010,15010,15010,15010,0
|
|
20230906,103400,5388610,15010,15010,15010,15010,0
|
|
20230906,103300,5388610,15010,15010,15010,15010,0
|
|
20230906,103200,5388610,15010,15010,15010,15010,0
|
|
20230906,103100,5388610,15010,15010,15010,15010,0
|
|
20230906,103000,5388610,15010,15010,15010,15010,0
|
|
20230906,102900,5388610,15010,15010,15010,15010,0
|
|
20230906,102800,5388610,15010,14950,15010,14910,39
|
|
20230906,102700,4806580,14960,14970,15000,14960,8
|
|
20230906,102600,4686830,14980,14980,14980,14980,3
|
|
20230906,102500,4641890,15000,15000,15000,15000,41
|
|
20230906,102400,4026890,14990,15000,15000,14990,3
|
|
20230906,102300,3981910,14990,14990,14990,14990,0
|
|
20230906,102200,3981910,14990,14990,14990,14990,0
|
|
20230906,102100,3981910,14990,14990,14990,14990,0
|
|
20230906,102000,3981910,14990,14990,14990,14990,0
|
|
20230906,101900,3981910,14990,14990,14990,14990,0
|
|
20230906,101800,3981910,14990,14990,14990,14990,0
|
|
20230906,101700,3981910,14990,14990,14990,14990,0
|
|
20230906,101600,3981910,14990,14990,14990,14990,0
|
|
20230906,101500,3981910,14990,14990,14990,14990,0
|
|
20230906,101400,3981910,14990,14990,14990,14990,0
|
|
20230906,101300,3981910,14990,14990,14990,14990,2
|
|
20230906,101200,3951930,15000,15000,15000,15000,0
|
|
20230906,101100,3951930,15000,15000,15000,15000,1
|
|
20230906,101000,3936930,14990,14990,14990,14990,0
|
|
20230906,100900,3936930,14990,14990,14990,14990,0
|
|
20230906,100800,3936930,14990,14990,14990,14990,0
|
|
20230906,100700,3936930,14990,14990,14990,14990,1
|
|
20230906,100600,3921940,15000,15000,15000,15000,0
|
|
20230906,100500,3921940,15000,15000,15000,15000,0
|
|
20230906,100400,3921940,15000,15000,15000,15000,0
|
|
20230906,100300,3921940,15000,15000,15000,15000,0
|
|
20230906,100200,3921940,15000,15000,15000,15000,0
|
|
20230906,100100,3921940,15000,15000,15000,15000,0
|
|
20230906,100000,3921940,15000,15000,15000,15000,6
|
|
20230906,095900,3831940,15000,15000,15000,15000,0
|
|
20230906,095800,3831940,15000,15000,15000,15000,0
|
|
20230906,095700,3831940,15000,15000,15000,15000,0
|
|
20230906,095600,3831940,15000,15000,15000,15000,0
|
|
20230906,095500,3831940,15000,15010,15010,15000,23
|
|
20230906,095400,3486810,15010,15010,15010,15010,0
|
|
20230906,095300,3486810,15010,15010,15010,15010,0
|
|
20230906,095200,3486810,15010,15010,15010,15010,0
|
|
20230906,095100,3486810,15010,15010,15010,15010,0
|
|
20230906,095000,3486810,15010,15010,15010,15010,0
|
|
20230906,094900,3486810,15010,15010,15010,15010,0
|
|
20230906,094800,3486810,15010,15010,15010,15010,0
|
|
20230906,094700,3486810,15010,15010,15010,15010,0
|
|
20230906,094600,3486810,15010,15010,15010,15010,0
|
|
20230906,094500,3486810,15010,15010,15010,15010,0
|
|
20230906,094400,3486810,15010,15010,15010,15010,0
|
|
20230906,094300,3486810,15010,15010,15010,15010,0
|
|
20230906,094200,3486810,15010,15010,15010,15010,0
|
|
20230906,094100,3486810,15010,15010,15010,15010,0
|
|
20230906,094000,3486810,15010,15010,15010,15010,0
|
|
20230906,093900,3486810,15010,15010,15010,15010,0
|
|
20230906,093800,3486810,15010,15010,15010,15010,0
|
|
20230906,093700,3486810,15010,15000,15010,15000,3
|
|
20230906,093600,3441800,15010,15010,15010,15010,0
|
|
20230906,093500,3441800,15010,15010,15010,15010,0
|
|
20230906,093400,3441800,15010,15010,15010,15010,0
|
|
20230906,093300,3441800,15010,15010,15010,15010,0
|
|
20230906,093200,3441800,15010,15010,15010,15010,0
|
|
20230906,093100,3441800,15010,15010,15010,15010,1
|
|
20230906,093000,3426790,15010,15010,15010,15010,0
|
|
20230906,092900,3426790,15010,15010,15010,15010,0
|
|
20230906,092800,3426790,15010,15010,15010,15010,0
|
|
20230906,092700,3426790,15010,15010,15010,15010,2
|
|
20230906,092600,3396770,15010,15010,15010,15010,2
|
|
20230906,092500,3366750,15010,15010,15010,15010,0
|
|
20230906,092400,3366750,15010,15010,15010,15010,0
|
|
20230906,092300,3366750,15010,15010,15010,15010,0
|
|
20230906,092200,3366750,15010,15010,15010,15010,0
|
|
20230906,092100,3366750,15010,15010,15010,15010,0
|
|
20230906,092000,3366750,15010,15010,15010,15010,0
|
|
20230906,091900,3366750,15010,15010,15010,15010,0
|
|
20230906,091800,3366750,15010,15010,15010,15010,0
|
|
20230906,091700,3366750,15010,15010,15010,15010,3
|
|
20230906,091600,3321720,15020,15020,15020,15020,0
|
|
20230906,091500,3321720,15020,15020,15020,15020,0
|
|
20230906,091400,3321720,15020,15020,15020,15020,0
|
|
20230906,091300,3321720,15020,15020,15020,15020,5
|
|
20230906,091200,3246620,14900,14900,14900,14900,3
|
|
20230906,091100,3201920,14900,14900,14900,14900,0
|
|
20230906,091000,3201920,14900,14900,14900,14900,0
|
|
20230906,090900,3201920,14900,14900,14900,14900,100
|
|
20230906,090800,1711920,14900,14900,14900,14900,0
|
|
20230906,090700,1711920,14900,14900,14900,14900,0
|
|
20230906,090600,1711920,14900,14900,14900,14900,0
|
|
20230906,090500,1711920,14900,14900,14900,14900,1
|
|
20230906,090400,1697020,14900,14900,14900,14900,0
|
|
20230906,090300,1697020,14900,14900,14900,14900,0
|
|
20230906,090200,1697020,14900,14900,14900,14900,0
|
|
20230906,090100,1697020,14900,14900,14900,14900,0
|
|
20230906,090000,1697020,14900,15020,15020,14900,113
|