599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185600,74260680,15910,15910,15910,15910,12
|
|
20230919,185500,74260680,15910,15910,15910,15910,0
|
|
20230919,185400,74260680,15910,15910,15910,15910,0
|
|
20230919,185300,74260680,15910,15910,15910,15910,0
|
|
20230919,185200,74260680,15910,15910,15910,15910,0
|
|
20230919,185100,74260680,15910,15910,15910,15910,0
|
|
20230919,185000,74260680,15910,15910,15910,15910,0
|
|
20230919,184900,74260680,15910,15910,15910,15910,0
|
|
20230919,184800,74260680,15910,15910,15910,15910,0
|
|
20230919,184700,74260680,15910,15910,15910,15910,0
|
|
20230919,184600,74260680,15910,15910,15910,15910,0
|
|
20230919,184500,74260680,15910,15910,15910,15910,0
|
|
20230919,184400,74260680,15910,15910,15910,15910,0
|
|
20230919,184300,74260680,15910,15910,15910,15910,0
|
|
20230919,184200,74260680,15910,15910,15910,15910,0
|
|
20230919,184100,74260680,15910,15910,15910,15910,0
|
|
20230919,184000,74260680,15910,15910,15910,15910,0
|
|
20230919,183900,74260680,15910,15910,15910,15910,0
|
|
20230919,183800,74260680,15910,15910,15910,15910,0
|
|
20230919,183700,74260680,15910,15910,15910,15910,0
|
|
20230919,183600,74260680,15910,15910,15910,15910,0
|
|
20230919,183500,74260680,15910,15910,15910,15910,0
|
|
20230919,183400,74260680,15910,15910,15910,15910,0
|
|
20230919,183300,74260680,15910,15910,15910,15910,0
|
|
20230919,183200,74260680,15910,15910,15910,15910,0
|
|
20230919,183100,74260680,15910,15910,15910,15910,0
|
|
20230919,183000,74260680,15910,15910,15910,15910,0
|
|
20230919,182900,74260680,15910,15910,15910,15910,0
|
|
20230919,182800,74260680,15910,15910,15910,15910,0
|
|
20230919,182700,74260680,15910,15910,15910,15910,0
|
|
20230919,182600,74260680,15910,15910,15910,15910,12
|
|
20230919,182500,74260680,15910,15910,15910,15910,0
|
|
20230919,182400,74260680,15910,15910,15910,15910,0
|
|
20230919,182300,74260680,15910,15910,15910,15910,0
|
|
20230919,182200,74260680,15910,15910,15910,15910,0
|
|
20230919,182100,74260680,15910,15910,15910,15910,0
|
|
20230919,182000,74260680,15910,15910,15910,15910,0
|
|
20230919,181900,74260680,15910,15910,15910,15910,0
|
|
20230919,181800,74260680,15910,15910,15910,15910,0
|
|
20230919,181700,74260680,15910,15910,15910,15910,0
|
|
20230919,181600,74260680,15910,15910,15910,15910,0
|
|
20230919,181500,74260680,15910,15910,15910,15910,0
|
|
20230919,181400,74260680,15910,15910,15910,15910,0
|
|
20230919,181300,74260680,15910,15910,15910,15910,0
|
|
20230919,181200,74260680,15910,15910,15910,15910,0
|
|
20230919,181100,74260680,15910,15910,15910,15910,0
|
|
20230919,181000,74260680,15910,15910,15910,15910,0
|
|
20230919,180900,74260680,15910,15910,15910,15910,0
|
|
20230919,180800,74260680,15910,15910,15910,15910,0
|
|
20230919,180700,74260680,15910,15910,15910,15910,0
|
|
20230919,180600,74260680,15910,15910,15910,15910,0
|
|
20230919,180500,74260680,15910,15910,15910,15910,0
|
|
20230919,180400,74260680,15910,15910,15910,15910,0
|
|
20230919,180300,74260680,15910,15910,15910,15910,0
|
|
20230919,180200,74260680,15910,15910,15910,15910,0
|
|
20230919,180100,74260680,15910,15910,15910,15910,0
|
|
20230919,180000,74260680,15910,15910,15910,15910,0
|
|
20230919,175900,74260680,15910,15910,15910,15910,0
|
|
20230919,175800,74260680,15910,15910,15910,15910,0
|
|
20230919,175700,74260680,15910,15910,15910,15910,0
|
|
20230919,175600,74260680,15910,15910,15910,15910,12
|
|
20230919,175500,74260680,15910,15910,15910,15910,0
|
|
20230919,175400,74260680,15910,15910,15910,15910,0
|
|
20230919,175300,74260680,15910,15910,15910,15910,0
|
|
20230919,175200,74260680,15910,15910,15910,15910,0
|
|
20230919,175100,74260680,15910,15910,15910,15910,0
|
|
20230919,175000,74260680,15910,15910,15910,15910,0
|
|
20230919,174900,74260680,15910,15910,15910,15910,0
|
|
20230919,174800,74260680,15910,15910,15910,15910,0
|
|
20230919,174700,74260680,15910,15910,15910,15910,0
|
|
20230919,174600,74260680,15910,15910,15910,15910,0
|
|
20230919,174500,74260680,15910,15910,15910,15910,0
|
|
20230919,174400,74260680,15910,15910,15910,15910,0
|
|
20230919,174300,74260680,15910,15910,15910,15910,0
|
|
20230919,174200,74260680,15910,15910,15910,15910,0
|
|
20230919,174100,74260680,15910,15910,15910,15910,0
|
|
20230919,174000,74260680,15910,15910,15910,15910,0
|
|
20230919,173900,74260680,15910,15910,15910,15910,0
|
|
20230919,173800,74260680,15910,15910,15910,15910,0
|
|
20230919,173700,74260680,15910,15910,15910,15910,0
|
|
20230919,173600,74260680,15910,15910,15910,15910,0
|
|
20230919,173500,74260680,15910,15910,15910,15910,0
|
|
20230919,173400,74260680,15910,15910,15910,15910,0
|
|
20230919,173300,74260680,15910,15910,15910,15910,0
|
|
20230919,173200,74260680,15910,15910,15910,15910,0
|
|
20230919,173100,74260680,15910,15910,15910,15910,0
|
|
20230919,173000,74260680,15910,15910,15910,15910,0
|
|
20230919,172900,74260680,15910,15910,15910,15910,0
|
|
20230919,172800,74260680,15910,15910,15910,15910,0
|
|
20230919,172700,74260680,15910,15910,15910,15910,0
|
|
20230919,172600,74260680,15910,15910,15910,15910,12
|
|
20230919,172500,74260680,15910,15910,15910,15910,0
|
|
20230919,172400,74260680,15910,15910,15910,15910,0
|
|
20230919,172300,74260680,15910,15910,15910,15910,0
|
|
20230919,172200,74260680,15910,15910,15910,15910,0
|
|
20230919,172100,74260680,15910,15910,15910,15910,0
|
|
20230919,172000,74260680,15910,15910,15910,15910,0
|
|
20230919,171900,74260680,15910,15910,15910,15910,0
|
|
20230919,171800,74260680,15910,15910,15910,15910,0
|
|
20230919,171700,74260680,15910,15910,15910,15910,0
|
|
20230919,171600,74260680,15910,15910,15910,15910,0
|
|
20230919,171500,74260680,15910,15910,15910,15910,0
|
|
20230919,171400,74260680,15910,15910,15910,15910,0
|
|
20230919,171300,74260680,15910,15910,15910,15910,0
|
|
20230919,171200,74260680,15910,15910,15910,15910,0
|
|
20230919,171100,74260680,15910,15910,15910,15910,0
|
|
20230919,171000,74260680,15910,15910,15910,15910,0
|
|
20230919,170900,74260680,15910,15910,15910,15910,0
|
|
20230919,170800,74260680,15910,15910,15910,15910,0
|
|
20230919,170700,74260680,15910,15910,15910,15910,0
|
|
20230919,170600,74260680,15910,15910,15910,15910,0
|
|
20230919,170500,74260680,15910,15910,15910,15910,0
|
|
20230919,170400,74260680,15910,15910,15910,15910,0
|
|
20230919,170300,74260680,15910,15910,15910,15910,0
|
|
20230919,170200,74260680,15910,15910,15910,15910,0
|
|
20230919,170100,74260680,15910,15910,15910,15910,0
|
|
20230919,170000,74260680,15910,15910,15910,15910,0
|
|
20230919,165900,74260680,15910,15910,15910,15910,0
|
|
20230919,165800,74260680,15910,15910,15910,15910,0
|
|
20230919,165700,74260680,15910,15910,15910,15910,0
|
|
20230919,165600,74260680,15910,15910,15910,15910,12
|
|
20230919,165500,74260680,15910,15910,15910,15910,0
|
|
20230919,165400,74260680,15910,15910,15910,15910,0
|
|
20230919,165300,74260680,15910,15910,15910,15910,0
|
|
20230919,165200,74260680,15910,15910,15910,15910,0
|
|
20230919,165100,74260680,15910,15910,15910,15910,0
|
|
20230919,165000,74260680,15910,15910,15910,15910,0
|
|
20230919,164900,74260680,15910,15910,15910,15910,0
|
|
20230919,164800,74260680,15910,15910,15910,15910,0
|
|
20230919,164700,74260680,15910,15910,15910,15910,0
|
|
20230919,164600,74260680,15910,15910,15910,15910,0
|
|
20230919,164500,74260680,15910,15910,15910,15910,0
|
|
20230919,164400,74260680,15910,15910,15910,15910,0
|
|
20230919,164300,74260680,15910,15910,15910,15910,0
|
|
20230919,164200,74260680,15910,15910,15910,15910,0
|
|
20230919,164100,74260680,15910,15910,15910,15910,0
|
|
20230919,164000,74260680,15910,15910,15910,15910,0
|
|
20230919,163900,74260680,15910,15910,15910,15910,0
|
|
20230919,163800,74260680,15910,15910,15910,15910,0
|
|
20230919,163700,74260680,15910,15910,15910,15910,0
|
|
20230919,163600,74260680,15910,15910,15910,15910,0
|
|
20230919,163500,74260680,15910,15910,15910,15910,0
|
|
20230919,163400,74260680,15910,15910,15910,15910,0
|
|
20230919,163300,74260680,15910,15910,15910,15910,0
|
|
20230919,163200,74260680,15910,15910,15910,15910,0
|
|
20230919,163100,74260680,15910,15910,15910,15910,0
|
|
20230919,163000,74260680,15910,15910,15910,15910,0
|
|
20230919,162900,74260680,15910,15910,15910,15910,0
|
|
20230919,162800,74260680,15910,15910,15910,15910,0
|
|
20230919,162700,74260680,15910,15910,15910,15910,0
|
|
20230919,162600,74260680,15910,15910,15910,15910,12
|
|
20230919,162500,74260680,15910,15910,15910,15910,0
|
|
20230919,162400,74260680,15910,15910,15910,15910,0
|
|
20230919,162300,74260680,15910,15910,15910,15910,0
|
|
20230919,162200,74260680,15910,15910,15910,15910,0
|
|
20230919,162100,74260680,15910,15910,15910,15910,0
|
|
20230919,162000,74260680,15910,15910,15910,15910,0
|
|
20230919,161900,74260680,15910,15910,15910,15910,0
|
|
20230919,161800,74260680,15910,15910,15910,15910,0
|
|
20230919,161700,74260680,15910,15910,15910,15910,0
|
|
20230919,161600,74260680,15910,15910,15910,15910,0
|
|
20230919,161500,74260680,15910,15910,15910,15910,0
|
|
20230919,161400,74260680,15910,15910,15910,15910,0
|
|
20230919,161300,74260680,15910,15910,15910,15910,0
|
|
20230919,161200,74260680,15910,15910,15910,15910,0
|
|
20230919,161100,74260680,15910,15910,15910,15910,0
|
|
20230919,161000,74260680,15910,15910,15910,15910,0
|
|
20230919,160900,74260680,15910,15910,15910,15910,0
|
|
20230919,160800,74260680,15910,15910,15910,15910,0
|
|
20230919,160700,74260680,15910,15910,15910,15910,0
|
|
20230919,160600,74260680,15910,15910,15910,15910,0
|
|
20230919,160500,74260680,15910,15910,15910,15910,0
|
|
20230919,160400,74260680,15910,15910,15910,15910,0
|
|
20230919,160300,74260680,15910,15910,15910,15910,0
|
|
20230919,160200,74260680,15910,15910,15910,15910,0
|
|
20230919,160100,74260680,15910,15910,15910,15910,0
|
|
20230919,160000,74260680,15910,15910,15910,15910,0
|
|
20230919,155900,74260680,15910,15910,15910,15910,0
|
|
20230919,155800,74260680,15910,15910,15910,15910,0
|
|
20230919,155700,74260680,15910,15910,15910,15910,0
|
|
20230919,155600,74260680,15910,15910,15910,15910,12
|
|
20230919,155500,74260680,15910,15910,15910,15910,0
|
|
20230919,155400,74260680,15910,15910,15910,15910,0
|
|
20230919,155300,74260680,15910,15910,15910,15910,0
|
|
20230919,155200,74260680,15910,15910,15910,15910,0
|
|
20230919,155100,74260680,15910,15910,15910,15910,0
|
|
20230919,155000,74260680,15910,15910,15910,15910,0
|
|
20230919,154900,74260680,15910,15910,15910,15910,0
|
|
20230919,154800,74260680,15910,15910,15910,15910,0
|
|
20230919,154700,74260680,15910,15910,15910,15910,0
|
|
20230919,154600,74260680,15910,15910,15910,15910,0
|
|
20230919,154500,74260680,15910,15910,15910,15910,0
|
|
20230919,154400,74260680,15910,15910,15910,15910,0
|
|
20230919,154300,74260680,15910,15910,15910,15910,0
|
|
20230919,154200,74260680,15910,15910,15910,15910,0
|
|
20230919,154100,74260680,15910,15910,15910,15910,0
|
|
20230919,154000,74260680,15910,15910,15910,15910,0
|
|
20230919,153900,74260680,15910,15910,15910,15910,0
|
|
20230919,153800,74260680,15910,15910,15910,15910,0
|
|
20230919,153700,74260680,15910,15910,15910,15910,0
|
|
20230919,153600,74260680,15910,15910,15910,15910,0
|
|
20230919,153500,74260680,15910,15910,15910,15910,0
|
|
20230919,153400,74260680,15910,15910,15910,15910,0
|
|
20230919,153300,74260680,15910,15910,15910,15910,0
|
|
20230919,153200,74260680,15910,15910,15910,15910,0
|
|
20230919,153100,74260680,15910,15910,15910,15910,0
|
|
20230919,153000,74260680,15910,15910,15910,15910,12
|
|
20230919,152900,74069760,15940,15940,15940,15940,0
|
|
20230919,152800,74069760,15940,15940,15940,15940,0
|
|
20230919,152700,74069760,15940,15940,15940,15940,0
|
|
20230919,152600,74069760,15940,15940,15940,15940,0
|
|
20230919,152500,74069760,15940,15940,15940,15940,0
|
|
20230919,152400,74069760,15940,15940,15940,15940,0
|
|
20230919,152300,74069760,15940,15940,15940,15940,0
|
|
20230919,152200,74069760,15940,15940,15940,15940,0
|
|
20230919,152100,74069760,15940,15940,15940,15940,0
|
|
20230919,152000,74069760,15940,15940,15940,15940,0
|
|
20230919,151900,74069760,15940,15940,15940,15940,3
|
|
20230919,151800,74021940,15910,15910,15910,15910,0
|
|
20230919,151700,74021940,15910,15910,15910,15910,0
|
|
20230919,151600,74021940,15910,15910,15910,15910,0
|
|
20230919,151500,74021940,15910,15910,15910,15910,0
|
|
20230919,151400,74021940,15910,15910,15910,15910,50
|
|
20230919,151300,73226440,15940,15940,15940,15940,5
|
|
20230919,151200,73146740,15940,15940,15940,15940,0
|
|
20230919,151100,73146740,15940,15940,15940,15940,1
|
|
20230919,151000,73130800,15940,15940,15940,15940,0
|
|
20230919,150900,73130800,15940,15940,15940,15940,0
|
|
20230919,150800,73130800,15940,15940,15940,15940,0
|
|
20230919,150700,73130800,15940,15940,15940,15940,0
|
|
20230919,150600,73130800,15940,15940,15940,15940,0
|
|
20230919,150500,73130800,15940,15940,15940,15940,0
|
|
20230919,150400,73130800,15940,15940,15940,15940,0
|
|
20230919,150300,73130800,15940,15940,15940,15940,0
|
|
20230919,150200,73130800,15940,15940,15940,15940,0
|
|
20230919,150100,73130800,15940,15940,15940,15940,5
|
|
20230919,150000,73051100,15950,15950,15950,15950,0
|
|
20230919,145900,73051100,15950,15950,15950,15950,0
|
|
20230919,145800,73051100,15950,15950,15950,15950,0
|
|
20230919,145700,73051100,15950,15950,15950,15950,0
|
|
20230919,145600,73051100,15950,15950,15950,15950,0
|
|
20230919,145500,73051100,15950,15950,15950,15950,0
|
|
20230919,145400,73051100,15950,15950,15950,15950,0
|
|
20230919,145300,73051100,15950,15950,15950,15950,0
|
|
20230919,145200,73051100,15950,15950,15950,15950,0
|
|
20230919,145100,73051100,15950,15950,15950,15950,0
|
|
20230919,145000,73051100,15950,15950,15950,15950,0
|
|
20230919,144900,73051100,15950,15950,15950,15950,0
|
|
20230919,144800,73051100,15950,15950,15950,15950,0
|
|
20230919,144700,73051100,15950,15950,15950,15950,0
|
|
20230919,144600,73051100,15950,15950,15950,15950,0
|
|
20230919,144500,73051100,15950,15950,15950,15950,0
|
|
20230919,144400,73051100,15950,15950,15950,15950,1
|
|
20230919,144300,73035150,15910,15910,15910,15910,0
|
|
20230919,144200,73035150,15910,15910,15910,15910,20
|
|
20230919,144100,72716950,15910,15910,15910,15910,0
|
|
20230919,144000,72716950,15910,15910,15910,15910,0
|
|
20230919,143900,72716950,15910,15910,15910,15910,0
|
|
20230919,143800,72716950,15910,15910,15910,15910,496
|
|
20230919,143700,64825590,15950,15950,15950,15950,0
|
|
20230919,143600,64825590,15950,15950,15950,15950,30
|
|
20230919,143500,64347090,15950,15950,15950,15950,0
|
|
20230919,143400,64347090,15950,15950,15950,15950,0
|
|
20230919,143300,64347090,15950,15950,15950,15950,0
|
|
20230919,143200,64347090,15950,15950,15950,15950,0
|
|
20230919,143100,64347090,15950,15950,15950,15950,0
|
|
20230919,143000,64347090,15950,15950,15950,15950,0
|
|
20230919,142900,64347090,15950,15950,15950,15950,30
|
|
20230919,142800,63868590,15950,15950,15950,15950,0
|
|
20230919,142700,63868590,15950,15950,15950,15950,0
|
|
20230919,142600,63868590,15950,15950,15950,15950,0
|
|
20230919,142500,63868590,15950,15930,15950,15910,9
|
|
20230919,142400,63725320,15940,15940,15940,15940,0
|
|
20230919,142300,63725320,15940,15940,15940,15940,0
|
|
20230919,142200,63725320,15940,15940,15940,15940,1
|
|
20230919,142100,63709380,15910,15910,15910,15910,0
|
|
20230919,142000,63709380,15910,15910,15910,15910,0
|
|
20230919,141900,63709380,15910,15910,15910,15910,0
|
|
20230919,141800,63709380,15910,15910,15910,15910,70
|
|
20230919,141700,62595680,15910,15910,15910,15910,0
|
|
20230919,141600,62595680,15910,15910,15910,15910,0
|
|
20230919,141500,62595680,15910,15910,15910,15910,0
|
|
20230919,141400,62595680,15910,15910,15910,15910,0
|
|
20230919,141300,62595680,15910,15910,15910,15910,0
|
|
20230919,141200,62595680,15910,15910,15910,15910,0
|
|
20230919,141100,62595680,15910,15910,15910,15910,0
|
|
20230919,141000,62595680,15910,15910,15910,15910,30
|
|
20230919,140900,62118380,15910,15910,15910,15910,0
|
|
20230919,140800,62118380,15910,15910,15910,15910,0
|
|
20230919,140700,62118380,15910,15910,15910,15910,0
|
|
20230919,140600,62118380,15910,15910,15910,15910,0
|
|
20230919,140500,62118380,15910,15940,15940,15910,16
|
|
20230919,140400,61863600,15950,15950,15950,15950,0
|
|
20230919,140300,61863600,15950,15950,15950,15950,0
|
|
20230919,140200,61863600,15950,15950,15950,15950,0
|
|
20230919,140100,61863600,15950,15950,15950,15950,0
|
|
20230919,140000,61863600,15950,15950,15950,15950,0
|
|
20230919,135900,61863600,15950,15950,15950,15950,0
|
|
20230919,135800,61863600,15950,15950,15950,15950,0
|
|
20230919,135700,61863600,15950,15950,15950,15950,0
|
|
20230919,135600,61863600,15950,15950,15950,15950,0
|
|
20230919,135500,61863600,15950,15950,15950,15950,0
|
|
20230919,135400,61863600,15950,15950,15950,15950,0
|
|
20230919,135300,61863600,15950,15950,15950,15950,26
|
|
20230919,135200,61448900,15960,15960,15960,15960,0
|
|
20230919,135100,61448900,15960,15960,15960,15960,0
|
|
20230919,135000,61448900,15960,15960,15960,15960,0
|
|
20230919,134900,61448900,15960,15960,15960,15960,0
|
|
20230919,134800,61448900,15960,15960,15960,15960,0
|
|
20230919,134700,61448900,15960,15960,15960,15960,0
|
|
20230919,134600,61448900,15960,15960,15960,15960,0
|
|
20230919,134500,61448900,15960,15960,15960,15960,0
|
|
20230919,134400,61448900,15960,15960,15960,15960,0
|
|
20230919,134300,61448900,15960,15960,15960,15960,0
|
|
20230919,134200,61448900,15960,15960,15960,15960,0
|
|
20230919,134100,61448900,15960,15960,15960,15960,0
|
|
20230919,134000,61448900,15960,15960,15960,15960,0
|
|
20230919,133900,61448900,15960,15960,15960,15960,0
|
|
20230919,133800,61448900,15960,15960,15960,15960,0
|
|
20230919,133700,61448900,15960,15960,15960,15960,0
|
|
20230919,133600,61448900,15960,15960,15960,15960,0
|
|
20230919,133500,61448900,15960,15960,15960,15960,0
|
|
20230919,133400,61448900,15960,15960,15960,15960,1
|
|
20230919,133300,61432940,15960,15960,15960,15960,0
|
|
20230919,133200,61432940,15960,15960,15960,15960,0
|
|
20230919,133100,61432940,15960,15960,15960,15960,0
|
|
20230919,133000,61432940,15960,15960,15960,15960,0
|
|
20230919,132900,61432940,15960,15960,15960,15960,0
|
|
20230919,132800,61432940,15960,15960,15960,15960,0
|
|
20230919,132700,61432940,15960,15960,15960,15960,0
|
|
20230919,132600,61432940,15960,15960,15960,15960,0
|
|
20230919,132500,61432940,15960,15960,15960,15960,0
|
|
20230919,132400,61432940,15960,15960,15960,15960,0
|
|
20230919,132300,61432940,15960,15960,15960,15960,0
|
|
20230919,132200,61432940,15960,15960,15960,15960,0
|
|
20230919,132100,61432940,15960,15960,15960,15960,0
|
|
20230919,132000,61432940,15960,15960,15960,15960,0
|
|
20230919,131900,61432940,15960,15960,15960,15960,0
|
|
20230919,131800,61432940,15960,15960,15960,15960,0
|
|
20230919,131700,61432940,15960,15960,15960,15960,1
|
|
20230919,131600,61416980,15960,15960,15960,15960,1
|
|
20230919,131500,61401020,15960,15960,15960,15960,0
|
|
20230919,131400,61401020,15960,15960,15960,15960,0
|
|
20230919,131300,61401020,15960,15960,15960,15960,0
|
|
20230919,131200,61401020,15960,15960,15960,15960,0
|
|
20230919,131100,61401020,15960,15960,15960,15960,0
|
|
20230919,131000,61401020,15960,15960,15960,15960,0
|
|
20230919,130900,61401020,15960,15960,15960,15960,0
|
|
20230919,130800,61401020,15960,15960,15960,15960,0
|
|
20230919,130700,61401020,15960,15960,15960,15960,0
|
|
20230919,130600,61401020,15960,15960,15960,15960,0
|
|
20230919,130500,61401020,15960,15960,15960,15960,0
|
|
20230919,130400,61401020,15960,15960,15960,15960,0
|
|
20230919,130300,61401020,15960,15960,15960,15960,0
|
|
20230919,130200,61401020,15960,15960,15960,15960,0
|
|
20230919,130100,61401020,15960,15960,15960,15960,1
|
|
20230919,130000,61385060,15960,15960,15960,15960,1
|
|
20230919,125900,61369100,15960,15960,15960,15960,0
|
|
20230919,125800,61369100,15960,15960,15960,15960,0
|
|
20230919,125700,61369100,15960,15960,15960,15960,0
|
|
20230919,125600,61369100,15960,15960,15960,15960,0
|
|
20230919,125500,61369100,15960,15960,15960,15960,0
|
|
20230919,125400,61369100,15960,15960,15960,15960,0
|
|
20230919,125300,61369100,15960,15960,15960,15960,0
|
|
20230919,125200,61369100,15960,15960,15960,15960,0
|
|
20230919,125100,61369100,15960,15960,15960,15960,0
|
|
20230919,125000,61369100,15960,15960,15960,15960,0
|
|
20230919,124900,61369100,15960,15960,15960,15960,0
|
|
20230919,124800,61369100,15960,15960,15960,15960,0
|
|
20230919,124700,61369100,15960,15960,15960,15960,0
|
|
20230919,124600,61369100,15960,15960,15960,15960,0
|
|
20230919,124500,61369100,15960,15960,15960,15960,0
|
|
20230919,124400,61369100,15960,15960,15960,15960,0
|
|
20230919,124300,61369100,15960,15960,15960,15960,0
|
|
20230919,124200,61369100,15960,15960,15960,15960,1
|
|
20230919,124100,61353140,15950,15950,15950,15950,0
|
|
20230919,124000,61353140,15950,15960,15960,15950,15
|
|
20230919,123900,61113750,15960,15960,15960,15960,2
|
|
20230919,123800,61081830,15960,15960,15960,15960,300
|
|
20230919,123700,56293830,15990,15990,15990,15990,0
|
|
20230919,123600,56293830,15990,15990,15990,15990,0
|
|
20230919,123500,56293830,15990,15990,15990,15990,0
|
|
20230919,123400,56293830,15990,15990,15990,15990,0
|
|
20230919,123300,56293830,15990,15990,15990,15990,0
|
|
20230919,123200,56293830,15990,15990,15990,15990,0
|
|
20230919,123100,56293830,15990,15990,15990,15990,0
|
|
20230919,123000,56293830,15990,15990,15990,15990,0
|
|
20230919,122900,56293830,15990,15990,15990,15990,0
|
|
20230919,122800,56293830,15990,15990,15990,15990,0
|
|
20230919,122700,56293830,15990,15990,15990,15990,0
|
|
20230919,122600,56293830,15990,15990,15990,15990,0
|
|
20230919,122500,56293830,15990,15990,15990,15990,0
|
|
20230919,122400,56293830,15990,15990,15990,15990,0
|
|
20230919,122300,56293830,15990,15990,15990,15990,0
|
|
20230919,122200,56293830,15990,15990,15990,15990,0
|
|
20230919,122100,56293830,15990,15990,15990,15990,0
|
|
20230919,122000,56293830,15990,15990,15990,15990,0
|
|
20230919,121900,56293830,15990,15990,15990,15990,0
|
|
20230919,121800,56293830,15990,15990,15990,15990,0
|
|
20230919,121700,56293830,15990,15990,15990,15990,2
|
|
20230919,121600,56261850,15960,15960,15960,15960,0
|
|
20230919,121500,56261850,15960,15960,15960,15960,0
|
|
20230919,121400,56261850,15960,15960,15960,15960,4
|
|
20230919,121300,56198010,15990,15990,15990,15990,0
|
|
20230919,121200,56198010,15990,15990,15990,15990,0
|
|
20230919,121100,56198010,15990,15990,15990,15990,0
|
|
20230919,121000,56198010,15990,15990,15990,15990,0
|
|
20230919,120900,56198010,15990,15990,15990,15990,0
|
|
20230919,120800,56198010,15990,15990,15990,15990,0
|
|
20230919,120700,56198010,15990,15990,15990,15990,0
|
|
20230919,120600,56198010,15990,15990,15990,15990,0
|
|
20230919,120500,56198010,15990,15990,15990,15990,0
|
|
20230919,120400,56198010,15990,15990,15990,15990,0
|
|
20230919,120300,56198010,15990,15990,15990,15990,0
|
|
20230919,120200,56198010,15990,15990,15990,15990,0
|
|
20230919,120100,56198010,15990,15990,15990,15990,0
|
|
20230919,120000,56198010,15990,15990,15990,15990,0
|
|
20230919,115900,56198010,15990,15990,15990,15990,0
|
|
20230919,115800,56198010,15990,15990,15990,15990,0
|
|
20230919,115700,56198010,15990,15990,15990,15990,0
|
|
20230919,115600,56198010,15990,15990,15990,15990,0
|
|
20230919,115500,56198010,15990,15990,15990,15990,0
|
|
20230919,115400,56198010,15990,15990,15990,15990,0
|
|
20230919,115300,56198010,15990,15990,15990,15990,0
|
|
20230919,115200,56198010,15990,15990,15990,15990,0
|
|
20230919,115100,56198010,15990,15990,15990,15990,0
|
|
20230919,115000,56198010,15990,15990,15990,15990,0
|
|
20230919,114900,56198010,15990,15990,15990,15990,0
|
|
20230919,114800,56198010,15990,15990,15990,15990,0
|
|
20230919,114700,56198010,15990,15990,15990,15990,0
|
|
20230919,114600,56198010,15990,15990,15990,15990,0
|
|
20230919,114500,56198010,15990,15990,15990,15990,0
|
|
20230919,114400,56198010,15990,15990,15990,15990,0
|
|
20230919,114300,56198010,15990,15990,15990,15990,0
|
|
20230919,114200,56198010,15990,15990,15990,15990,0
|
|
20230919,114100,56198010,15990,15990,15990,15990,1
|
|
20230919,114000,56182020,15960,15960,15960,15960,0
|
|
20230919,113900,56182020,15960,15960,15960,15960,41
|
|
20230919,113800,55527660,15970,15970,15970,15970,0
|
|
20230919,113700,55527660,15970,15970,15970,15970,1
|
|
20230919,113600,55511690,15960,15960,15960,15960,200
|
|
20230919,113500,52319690,15970,15970,15970,15970,0
|
|
20230919,113400,52319690,15970,15970,15970,15970,0
|
|
20230919,113300,52319690,15970,15970,15970,15970,0
|
|
20230919,113200,52319690,15970,15970,15970,15970,20
|
|
20230919,113100,52000290,15990,15990,15990,15990,2
|
|
20230919,113000,51968310,16000,16000,16000,16000,0
|
|
20230919,112900,51968310,16000,16000,16000,16000,0
|
|
20230919,112800,51968310,16000,15980,16000,15970,3
|
|
20230919,112700,51920360,15990,15990,15990,15990,0
|
|
20230919,112600,51920360,15990,15990,15990,15990,34
|
|
20230919,112500,51376700,16000,16000,16000,16000,0
|
|
20230919,112400,51376700,16000,16000,16000,16000,0
|
|
20230919,112300,51376700,16000,16000,16000,16000,0
|
|
20230919,112200,51376700,16000,16000,16000,16000,0
|
|
20230919,112100,51376700,16000,16000,16000,16000,0
|
|
20230919,112000,51376700,16000,16000,16000,16000,0
|
|
20230919,111900,51376700,16000,16000,16000,16000,0
|
|
20230919,111800,51376700,16000,16000,16000,16000,0
|
|
20230919,111700,51376700,16000,16000,16000,16000,0
|
|
20230919,111600,51376700,16000,16000,16000,16000,0
|
|
20230919,111500,51376700,16000,16000,16000,16000,0
|
|
20230919,111400,51376700,16000,16000,16000,16000,0
|
|
20230919,111300,51376700,16000,16000,16000,16000,1
|
|
20230919,111200,51360700,15990,15990,15990,15990,2
|
|
20230919,111100,51328720,16000,16000,16000,16000,0
|
|
20230919,111000,51328720,16000,16000,16000,16000,0
|
|
20230919,110900,51328720,16000,16000,16000,16000,0
|
|
20230919,110800,51328720,16000,16000,16000,16000,0
|
|
20230919,110700,51328720,16000,16000,16000,16000,1
|
|
20230919,110600,51312720,16000,16000,16000,16000,1
|
|
20230919,110500,51296720,15990,15990,15990,15990,0
|
|
20230919,110400,51296720,15990,15990,15990,15990,1
|
|
20230919,110300,51280730,16000,16000,16000,16000,2
|
|
20230919,110200,51248730,16000,16000,16000,16000,1
|
|
20230919,110100,51232730,16000,16000,16000,16000,0
|
|
20230919,110000,51232730,16000,16000,16000,16000,10
|
|
20230919,105900,51072730,16000,16000,16000,16000,0
|
|
20230919,105800,51072730,16000,16000,16000,16000,0
|
|
20230919,105700,51072730,16000,16000,16000,16000,0
|
|
20230919,105600,51072730,16000,16000,16000,16000,0
|
|
20230919,105500,51072730,16000,16000,16000,16000,0
|
|
20230919,105400,51072730,16000,16000,16000,16000,0
|
|
20230919,105300,51072730,16000,16000,16000,16000,0
|
|
20230919,105200,51072730,16000,16000,16000,16000,0
|
|
20230919,105100,51072730,16000,16000,16000,16000,0
|
|
20230919,105000,51072730,16000,16000,16000,16000,0
|
|
20230919,104900,51072730,16000,16000,16000,16000,0
|
|
20230919,104800,51072730,16000,16000,16000,16000,0
|
|
20230919,104700,51072730,16000,16000,16000,16000,0
|
|
20230919,104600,51072730,16000,16000,16000,16000,0
|
|
20230919,104500,51072730,16000,16000,16000,16000,0
|
|
20230919,104400,51072730,16000,16000,16000,16000,0
|
|
20230919,104300,51072730,16000,16000,16000,16000,0
|
|
20230919,104200,51072730,16000,16000,16000,16000,0
|
|
20230919,104100,51072730,16000,16000,16000,16000,0
|
|
20230919,104000,51072730,16000,16000,16000,16000,0
|
|
20230919,103900,51072730,16000,16000,16000,16000,0
|
|
20230919,103800,51072730,16000,16000,16000,16000,10
|
|
20230919,103700,50912730,16000,16000,16000,16000,0
|
|
20230919,103600,50912730,16000,16000,16000,16000,0
|
|
20230919,103500,50912730,16000,16000,16000,16000,0
|
|
20230919,103400,50912730,16000,16000,16000,16000,1
|
|
20230919,103300,50896730,16000,16000,16000,16000,0
|
|
20230919,103200,50896730,16000,16000,16000,16000,0
|
|
20230919,103100,50896730,16000,16000,16000,16000,7
|
|
20230919,103000,50784730,16000,16000,16000,16000,0
|
|
20230919,102900,50784730,16000,16000,16000,16000,0
|
|
20230919,102800,50784730,16000,16000,16000,16000,0
|
|
20230919,102700,50784730,16000,16000,16000,16000,0
|
|
20230919,102600,50784730,16000,16000,16000,16000,1
|
|
20230919,102500,50768730,16000,16000,16000,16000,0
|
|
20230919,102400,50768730,16000,16000,16000,16000,0
|
|
20230919,102300,50768730,16000,16000,16000,16000,0
|
|
20230919,102200,50768730,16000,16000,16000,16000,0
|
|
20230919,102100,50768730,16000,16000,16000,16000,1
|
|
20230919,102000,50752730,15900,15870,15900,15870,279
|
|
20230919,101900,46318030,15870,15850,15870,15850,700
|
|
20230919,101800,35213370,15850,15850,15850,15850,0
|
|
20230919,101700,35213370,15850,15850,15850,15850,0
|
|
20230919,101600,35213370,15850,15850,15850,15850,0
|
|
20230919,101500,35213370,15850,15850,15850,15850,90
|
|
20230919,101400,33786870,15820,15820,15820,15820,0
|
|
20230919,101300,33786870,15820,15820,15820,15820,0
|
|
20230919,101200,33786870,15820,15820,15820,15820,0
|
|
20230919,101100,33786870,15820,15820,15820,15820,1
|
|
20230919,101000,33771050,15850,15850,15850,15850,0
|
|
20230919,100900,33771050,15850,15850,15850,15850,0
|
|
20230919,100800,33771050,15850,15850,15850,15850,0
|
|
20230919,100700,33771050,15850,15850,15850,15850,0
|
|
20230919,100600,33771050,15850,15850,15850,15850,0
|
|
20230919,100500,33771050,15850,15850,15850,15850,20
|
|
20230919,100400,33454050,15850,15850,15850,15850,0
|
|
20230919,100300,33454050,15850,15850,15850,15850,0
|
|
20230919,100200,33454050,15850,15850,15850,15850,1
|
|
20230919,100100,33438200,15810,15820,15820,15810,620
|
|
20230919,100000,23635280,15820,15820,15820,15820,0
|
|
20230919,095900,23635280,15820,15830,15830,15820,36
|
|
20230919,095800,23065740,15840,15840,15840,15840,1
|
|
20230919,095700,23049900,15840,15850,15850,15840,2
|
|
20230919,095600,23018210,15850,15850,15850,15850,0
|
|
20230919,095500,23018210,15850,15850,15850,15850,10
|
|
20230919,095400,22859710,15850,15850,15850,15850,100
|
|
20230919,095300,21274710,15850,15850,15850,15850,0
|
|
20230919,095200,21274710,15850,15850,15850,15850,0
|
|
20230919,095100,21274710,15850,15850,15850,15850,0
|
|
20230919,095000,21274710,15850,15850,15850,15850,0
|
|
20230919,094900,21274710,15850,15850,15850,15850,1
|
|
20230919,094800,21258860,15820,15820,15820,15820,0
|
|
20230919,094700,21258860,15820,15820,15820,15820,0
|
|
20230919,094600,21258860,15820,15820,15820,15820,0
|
|
20230919,094500,21258860,15820,15820,15820,15820,0
|
|
20230919,094400,21258860,15820,15820,15820,15820,0
|
|
20230919,094300,21258860,15820,15820,15820,15820,0
|
|
20230919,094200,21258860,15820,15820,15820,15820,0
|
|
20230919,094100,21258860,15820,15820,15820,15820,0
|
|
20230919,094000,21258860,15820,15820,15820,15820,17
|
|
20230919,093900,20989920,15820,15820,15820,15820,0
|
|
20230919,093800,20989920,15820,15820,15820,15820,0
|
|
20230919,093700,20989920,15820,15820,15820,15820,36
|
|
20230919,093600,20420400,15810,15810,15810,15810,2
|
|
20230919,093500,20388780,15810,15810,15810,15810,4
|
|
20230919,093400,20325540,15820,15820,15820,15820,16
|
|
20230919,093300,20072420,15820,15820,15820,15820,302
|
|
20230919,093200,15294780,15830,15830,15830,15830,7
|
|
20230919,093100,15183970,15830,15820,15830,15820,7
|
|
20230919,093000,15073180,15820,15830,15830,15820,64
|
|
20230919,092900,14060480,15840,15840,15840,15840,21
|
|
20230919,092800,13727840,15870,15870,15870,15870,0
|
|
20230919,092700,13727840,15870,15850,15870,15850,400
|
|
20230919,092600,7380990,15850,15850,15850,15850,0
|
|
20230919,092500,7380990,15850,15850,15850,15850,2
|
|
20230919,092400,7349290,15850,15850,15850,15850,10
|
|
20230919,092300,7190790,15860,15860,15860,15860,1
|
|
20230919,092200,7174930,15860,15860,15860,15860,1
|
|
20230919,092100,7159070,15860,15860,15860,15860,1
|
|
20230919,092000,7143210,15870,15870,15870,15870,0
|
|
20230919,091900,7143210,15870,15870,15870,15870,2
|
|
20230919,091800,7111470,15870,15870,15870,15870,0
|
|
20230919,091700,7111470,15870,15870,15870,15870,2
|
|
20230919,091600,7079730,15870,15870,15870,15870,0
|
|
20230919,091500,7079730,15870,15870,15870,15870,0
|
|
20230919,091400,7079730,15870,15870,15870,15870,0
|
|
20230919,091300,7079730,15870,15870,15870,15870,0
|
|
20230919,091200,7079730,15870,15870,15870,15870,0
|
|
20230919,091100,7079730,15870,15870,15870,15870,0
|
|
20230919,091000,7079730,15870,15860,15870,15840,251
|
|
20230919,090900,3099470,15860,15870,15870,15860,24
|
|
20230919,090800,2718730,15870,15870,15870,15870,14
|
|
20230919,090700,2496550,15900,15900,15900,15900,0
|
|
20230919,090600,2496550,15900,15900,15900,15900,117
|
|
20230919,090500,636250,16000,16000,16000,16000,1
|
|
20230919,090400,620250,15900,15900,15900,15900,24
|
|
20230919,090300,238650,15910,15910,15910,15910,10
|
|
20230919,090200,79550,15910,15910,15910,15910,0
|
|
20230919,090100,79550,15910,15910,15910,15910,0
|
|
20230919,090000,79550,15910,15910,15910,15910,5
|