600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185700,102419950,16030,16030,16030,16030,1
|
|
20230920,185600,102419950,16030,16030,16030,16030,0
|
|
20230920,185500,102419950,16030,16030,16030,16030,0
|
|
20230920,185400,102419950,16030,16030,16030,16030,0
|
|
20230920,185300,102419950,16030,16030,16030,16030,0
|
|
20230920,185200,102419950,16030,16030,16030,16030,0
|
|
20230920,185100,102419950,16030,16030,16030,16030,0
|
|
20230920,185000,102419950,16030,16030,16030,16030,0
|
|
20230920,184900,102419950,16030,16030,16030,16030,0
|
|
20230920,184800,102419950,16030,16030,16030,16030,0
|
|
20230920,184700,102419950,16030,16030,16030,16030,0
|
|
20230920,184600,102419950,16030,16030,16030,16030,0
|
|
20230920,184500,102419950,16030,16030,16030,16030,0
|
|
20230920,184400,102419950,16030,16030,16030,16030,0
|
|
20230920,184300,102419950,16030,16030,16030,16030,0
|
|
20230920,184200,102419950,16030,16030,16030,16030,0
|
|
20230920,184100,102419950,16030,16030,16030,16030,0
|
|
20230920,184000,102419950,16030,16030,16030,16030,0
|
|
20230920,183900,102419950,16030,16030,16030,16030,0
|
|
20230920,183800,102419950,16030,16030,16030,16030,0
|
|
20230920,183700,102419950,16030,16030,16030,16030,0
|
|
20230920,183600,102419950,16030,16030,16030,16030,0
|
|
20230920,183500,102419950,16030,16030,16030,16030,0
|
|
20230920,183400,102419950,16030,16030,16030,16030,0
|
|
20230920,183300,102419950,16030,16030,16030,16030,0
|
|
20230920,183200,102419950,16030,16030,16030,16030,0
|
|
20230920,183100,102419950,16030,16030,16030,16030,0
|
|
20230920,183000,102419950,16030,16030,16030,16030,0
|
|
20230920,182900,102419950,16030,16030,16030,16030,0
|
|
20230920,182800,102419950,16030,16030,16030,16030,0
|
|
20230920,182700,102419950,16030,16030,16030,16030,1
|
|
20230920,182600,102419950,16030,16030,16030,16030,0
|
|
20230920,182500,102419950,16030,16030,16030,16030,0
|
|
20230920,182400,102419950,16030,16030,16030,16030,0
|
|
20230920,182300,102419950,16030,16030,16030,16030,0
|
|
20230920,182200,102419950,16030,16030,16030,16030,0
|
|
20230920,182100,102419950,16030,16030,16030,16030,0
|
|
20230920,182000,102419950,16030,16030,16030,16030,0
|
|
20230920,181900,102419950,16030,16030,16030,16030,0
|
|
20230920,181800,102419950,16030,16030,16030,16030,0
|
|
20230920,181700,102419950,16030,16030,16030,16030,0
|
|
20230920,181600,102419950,16030,16030,16030,16030,0
|
|
20230920,181500,102419950,16030,16030,16030,16030,0
|
|
20230920,181400,102419950,16030,16030,16030,16030,0
|
|
20230920,181300,102419950,16030,16030,16030,16030,0
|
|
20230920,181200,102419950,16030,16030,16030,16030,0
|
|
20230920,181100,102419950,16030,16030,16030,16030,0
|
|
20230920,181000,102419950,16030,16030,16030,16030,0
|
|
20230920,180900,102419950,16030,16030,16030,16030,0
|
|
20230920,180800,102419950,16030,16030,16030,16030,0
|
|
20230920,180700,102419950,16030,16030,16030,16030,0
|
|
20230920,180600,102419950,16030,16030,16030,16030,0
|
|
20230920,180500,102419950,16030,16030,16030,16030,0
|
|
20230920,180400,102419950,16030,16030,16030,16030,0
|
|
20230920,180300,102419950,16030,16030,16030,16030,0
|
|
20230920,180200,102419950,16030,16030,16030,16030,0
|
|
20230920,180100,102419950,16030,16030,16030,16030,0
|
|
20230920,180000,102419950,16030,16030,16030,16030,0
|
|
20230920,175900,102419950,16030,16030,16030,16030,0
|
|
20230920,175800,102419950,16030,16030,16030,16030,0
|
|
20230920,175700,102419950,16030,16030,16030,16030,1
|
|
20230920,175600,102419950,16030,16030,16030,16030,0
|
|
20230920,175500,102419950,16030,16030,16030,16030,0
|
|
20230920,175400,102419950,16030,16030,16030,16030,0
|
|
20230920,175300,102419950,16030,16030,16030,16030,0
|
|
20230920,175200,102419950,16030,16030,16030,16030,0
|
|
20230920,175100,102419950,16030,16030,16030,16030,0
|
|
20230920,175000,102419950,16030,16030,16030,16030,0
|
|
20230920,174900,102419950,16030,16030,16030,16030,0
|
|
20230920,174800,102419950,16030,16030,16030,16030,0
|
|
20230920,174700,102419950,16030,16030,16030,16030,0
|
|
20230920,174600,102419950,16030,16030,16030,16030,0
|
|
20230920,174500,102419950,16030,16030,16030,16030,0
|
|
20230920,174400,102419950,16030,16030,16030,16030,0
|
|
20230920,174300,102419950,16030,16030,16030,16030,0
|
|
20230920,174200,102419950,16030,16030,16030,16030,0
|
|
20230920,174100,102419950,16030,16030,16030,16030,0
|
|
20230920,174000,102419950,16030,16030,16030,16030,0
|
|
20230920,173900,102419950,16030,16030,16030,16030,0
|
|
20230920,173800,102419950,16030,16030,16030,16030,0
|
|
20230920,173700,102419950,16030,16030,16030,16030,0
|
|
20230920,173600,102419950,16030,16030,16030,16030,0
|
|
20230920,173500,102419950,16030,16030,16030,16030,0
|
|
20230920,173400,102419950,16030,16030,16030,16030,0
|
|
20230920,173300,102419950,16030,16030,16030,16030,0
|
|
20230920,173200,102419950,16030,16030,16030,16030,0
|
|
20230920,173100,102419950,16030,16030,16030,16030,0
|
|
20230920,173000,102419950,16030,16030,16030,16030,0
|
|
20230920,172900,102419950,16030,16030,16030,16030,0
|
|
20230920,172800,102419950,16030,16030,16030,16030,0
|
|
20230920,172700,102419950,16030,16030,16030,16030,1
|
|
20230920,172600,102419950,16030,16030,16030,16030,0
|
|
20230920,172500,102419950,16030,16030,16030,16030,0
|
|
20230920,172400,102419950,16030,16030,16030,16030,0
|
|
20230920,172300,102419950,16030,16030,16030,16030,0
|
|
20230920,172200,102419950,16030,16030,16030,16030,0
|
|
20230920,172100,102419950,16030,16030,16030,16030,0
|
|
20230920,172000,102419950,16030,16030,16030,16030,0
|
|
20230920,171900,102419950,16030,16030,16030,16030,0
|
|
20230920,171800,102419950,16030,16030,16030,16030,0
|
|
20230920,171700,102419950,16030,16030,16030,16030,0
|
|
20230920,171600,102419950,16030,16030,16030,16030,0
|
|
20230920,171500,102419950,16030,16030,16030,16030,0
|
|
20230920,171400,102419950,16030,16030,16030,16030,0
|
|
20230920,171300,102419950,16030,16030,16030,16030,0
|
|
20230920,171200,102419950,16030,16030,16030,16030,0
|
|
20230920,171100,102419950,16030,16030,16030,16030,0
|
|
20230920,171000,102419950,16030,16030,16030,16030,0
|
|
20230920,170900,102419950,16030,16030,16030,16030,0
|
|
20230920,170800,102419950,16030,16030,16030,16030,0
|
|
20230920,170700,102419950,16030,16030,16030,16030,0
|
|
20230920,170600,102419950,16030,16030,16030,16030,0
|
|
20230920,170500,102419950,16030,16030,16030,16030,0
|
|
20230920,170400,102419950,16030,16030,16030,16030,0
|
|
20230920,170300,102419950,16030,16030,16030,16030,0
|
|
20230920,170200,102419950,16030,16030,16030,16030,0
|
|
20230920,170100,102419950,16030,16030,16030,16030,0
|
|
20230920,170000,102419950,16030,16030,16030,16030,0
|
|
20230920,165900,102419950,16030,16030,16030,16030,0
|
|
20230920,165800,102419950,16030,16030,16030,16030,0
|
|
20230920,165700,102419950,16030,16030,16030,16030,1
|
|
20230920,165600,102419950,16030,16030,16030,16030,0
|
|
20230920,165500,102419950,16030,16030,16030,16030,0
|
|
20230920,165400,102419950,16030,16030,16030,16030,0
|
|
20230920,165300,102419950,16030,16030,16030,16030,0
|
|
20230920,165200,102419950,16030,16030,16030,16030,0
|
|
20230920,165100,102419950,16030,16030,16030,16030,0
|
|
20230920,165000,102419950,16030,16030,16030,16030,0
|
|
20230920,164900,102419950,16030,16030,16030,16030,0
|
|
20230920,164800,102419950,16030,16030,16030,16030,0
|
|
20230920,164700,102419950,16030,16030,16030,16030,0
|
|
20230920,164600,102419950,16030,16030,16030,16030,0
|
|
20230920,164500,102419950,16030,16030,16030,16030,0
|
|
20230920,164400,102419950,16030,16030,16030,16030,0
|
|
20230920,164300,102419950,16030,16030,16030,16030,0
|
|
20230920,164200,102419950,16030,16030,16030,16030,0
|
|
20230920,164100,102419950,16030,16030,16030,16030,0
|
|
20230920,164000,102419950,16030,16030,16030,16030,0
|
|
20230920,163900,102419950,16030,16030,16030,16030,0
|
|
20230920,163800,102419950,16030,16030,16030,16030,0
|
|
20230920,163700,102419950,16030,16030,16030,16030,0
|
|
20230920,163600,102419950,16030,16030,16030,16030,0
|
|
20230920,163500,102419950,16030,16030,16030,16030,0
|
|
20230920,163400,102419950,16030,16030,16030,16030,0
|
|
20230920,163300,102419950,16030,16030,16030,16030,0
|
|
20230920,163200,102419950,16030,16030,16030,16030,0
|
|
20230920,163100,102419950,16030,16030,16030,16030,0
|
|
20230920,163000,102419950,16030,16030,16030,16030,0
|
|
20230920,162900,102419950,16030,16030,16030,16030,0
|
|
20230920,162800,102419950,16030,16030,16030,16030,0
|
|
20230920,162700,102419950,16030,16030,16030,16030,1
|
|
20230920,162600,102419950,16030,16030,16030,16030,0
|
|
20230920,162500,102419950,16030,16030,16030,16030,0
|
|
20230920,162400,102419950,16030,16030,16030,16030,0
|
|
20230920,162300,102419950,16030,16030,16030,16030,0
|
|
20230920,162200,102419950,16030,16030,16030,16030,0
|
|
20230920,162100,102419950,16030,16030,16030,16030,0
|
|
20230920,162000,102419950,16030,16030,16030,16030,0
|
|
20230920,161900,102419950,16030,16030,16030,16030,0
|
|
20230920,161800,102419950,16030,16030,16030,16030,0
|
|
20230920,161700,102419950,16030,16030,16030,16030,0
|
|
20230920,161600,102419950,16030,16030,16030,16030,0
|
|
20230920,161500,102419950,16030,16030,16030,16030,0
|
|
20230920,161400,102419950,16030,16030,16030,16030,0
|
|
20230920,161300,102419950,16030,16030,16030,16030,0
|
|
20230920,161200,102419950,16030,16030,16030,16030,0
|
|
20230920,161100,102419950,16030,16030,16030,16030,0
|
|
20230920,161000,102419950,16030,16030,16030,16030,0
|
|
20230920,160900,102419950,16030,16030,16030,16030,0
|
|
20230920,160800,102419950,16030,16030,16030,16030,0
|
|
20230920,160700,102419950,16030,16030,16030,16030,0
|
|
20230920,160600,102419950,16030,16030,16030,16030,0
|
|
20230920,160500,102419950,16030,16030,16030,16030,0
|
|
20230920,160400,102419950,16030,16030,16030,16030,0
|
|
20230920,160300,102419950,16030,16030,16030,16030,0
|
|
20230920,160200,102419950,16030,16030,16030,16030,0
|
|
20230920,160100,102419950,16030,16030,16030,16030,0
|
|
20230920,160000,102419950,16030,16030,16030,16030,0
|
|
20230920,155900,102419950,16030,16030,16030,16030,0
|
|
20230920,155800,102419950,16030,16030,16030,16030,0
|
|
20230920,155700,102419950,16030,16030,16030,16030,1
|
|
20230920,155600,102419950,16030,16030,16030,16030,0
|
|
20230920,155500,102419950,16030,16030,16030,16030,0
|
|
20230920,155400,102419950,16030,16030,16030,16030,0
|
|
20230920,155300,102419950,16030,16030,16030,16030,0
|
|
20230920,155200,102419950,16030,16030,16030,16030,0
|
|
20230920,155100,102419950,16030,16030,16030,16030,0
|
|
20230920,155000,102419950,16030,16030,16030,16030,0
|
|
20230920,154900,102419950,16030,16030,16030,16030,0
|
|
20230920,154800,102419950,16030,16030,16030,16030,0
|
|
20230920,154700,102419950,16030,16030,16030,16030,0
|
|
20230920,154600,102419950,16030,16030,16030,16030,0
|
|
20230920,154500,102419950,16030,16030,16030,16030,0
|
|
20230920,154400,102419950,16030,16030,16030,16030,0
|
|
20230920,154300,102419950,16030,16030,16030,16030,0
|
|
20230920,154200,102419950,16030,16030,16030,16030,0
|
|
20230920,154100,102419950,16030,16030,16030,16030,0
|
|
20230920,154000,102419950,16030,16030,16030,16030,0
|
|
20230920,153900,102419950,16030,16030,16030,16030,0
|
|
20230920,153800,102419950,16030,16030,16030,16030,0
|
|
20230920,153700,102419950,16030,16030,16030,16030,0
|
|
20230920,153600,102419950,16030,16030,16030,16030,0
|
|
20230920,153500,102419950,16030,16030,16030,16030,0
|
|
20230920,153400,102419950,16030,16030,16030,16030,0
|
|
20230920,153300,102419950,16030,16030,16030,16030,0
|
|
20230920,153200,102419950,16030,16030,16030,16030,0
|
|
20230920,153100,102419950,16030,16030,16030,16030,0
|
|
20230920,153000,102419950,16030,16030,16030,16030,1
|
|
20230920,152900,102403920,16030,16030,16030,16030,0
|
|
20230920,152800,102403920,16030,16030,16030,16030,0
|
|
20230920,152700,102403920,16030,16030,16030,16030,0
|
|
20230920,152600,102403920,16030,16030,16030,16030,0
|
|
20230920,152500,102403920,16030,16030,16030,16030,0
|
|
20230920,152400,102403920,16030,16030,16030,16030,0
|
|
20230920,152300,102403920,16030,16030,16030,16030,0
|
|
20230920,152200,102403920,16030,16030,16030,16030,0
|
|
20230920,152100,102403920,16030,16030,16030,16030,0
|
|
20230920,152000,102403920,16030,16030,16030,16030,0
|
|
20230920,151900,102403920,16030,16030,16030,16030,50
|
|
20230920,151800,101602420,16030,16030,16030,16030,0
|
|
20230920,151700,101602420,16030,16020,16030,16020,200
|
|
20230920,151600,98396610,16020,16020,16020,16020,0
|
|
20230920,151500,98396610,16020,16020,16020,16020,0
|
|
20230920,151400,98396610,16020,16020,16020,16020,0
|
|
20230920,151300,98396610,16020,16020,16020,16020,0
|
|
20230920,151200,98396610,16020,16020,16020,16020,0
|
|
20230920,151100,98396610,16020,16020,16020,16020,0
|
|
20230920,151000,98396610,16020,16020,16020,16020,0
|
|
20230920,150900,98396610,16020,16000,16020,16000,188
|
|
20230920,150800,95388590,16000,16000,16000,16000,122
|
|
20230920,150700,93436590,16000,16000,16000,16000,3
|
|
20230920,150600,93388590,16000,16000,16000,16000,21
|
|
20230920,150500,93052590,16000,16000,16000,16000,0
|
|
20230920,150400,93052590,16000,16000,16000,16000,0
|
|
20230920,150300,93052590,16000,16000,16000,16000,55
|
|
20230920,150200,92172590,16030,16030,16030,16030,0
|
|
20230920,150100,92172590,16030,16000,16030,16000,101
|
|
20230920,150000,90556560,16000,16000,16000,16000,0
|
|
20230920,145900,90556560,16000,16000,16000,16000,78
|
|
20230920,145800,89308560,16000,16000,16000,16000,22
|
|
20230920,145700,88956560,16000,16000,16000,16000,0
|
|
20230920,145600,88956560,16000,16000,16000,16000,0
|
|
20230920,145500,88956560,16000,16000,16000,16000,15
|
|
20230920,145400,88716560,16000,16000,16000,16000,100
|
|
20230920,145300,87116560,16030,16020,16030,16000,133
|
|
20230920,145200,84985600,16030,16030,16030,16030,0
|
|
20230920,145100,84985600,16030,16030,16030,16030,0
|
|
20230920,145000,84985600,16030,16030,16030,16030,0
|
|
20230920,144900,84985600,16030,16030,16030,16030,0
|
|
20230920,144800,84985600,16030,16030,16030,16030,0
|
|
20230920,144700,84985600,16030,16030,16030,16030,0
|
|
20230920,144600,84985600,16030,16030,16030,16030,0
|
|
20230920,144500,84985600,16030,16030,16030,16030,0
|
|
20230920,144400,84985600,16030,16030,16030,16030,0
|
|
20230920,144300,84985600,16030,16030,16030,16030,0
|
|
20230920,144200,84985600,16030,16030,16030,16030,0
|
|
20230920,144100,84985600,16030,16030,16030,16030,1
|
|
20230920,144000,84969570,15960,15960,15960,15960,0
|
|
20230920,143900,84969570,15960,15960,15960,15960,0
|
|
20230920,143800,84969570,15960,15960,15960,15960,0
|
|
20230920,143700,84969570,15960,15970,15970,15960,4
|
|
20230920,143600,84905710,15970,15970,15970,15970,0
|
|
20230920,143500,84905710,15970,15990,15990,15970,55
|
|
20230920,143400,84027160,16000,16000,16000,16000,0
|
|
20230920,143300,84027160,16000,16000,16000,16000,9
|
|
20230920,143200,83883160,16000,16000,16000,16000,11
|
|
20230920,143100,83707160,16000,16030,16030,16000,978
|
|
20230920,143000,68056240,16030,16030,16030,16030,0
|
|
20230920,142900,68056240,16030,16030,16030,16030,0
|
|
20230920,142800,68056240,16030,16030,16030,16030,0
|
|
20230920,142700,68056240,16030,16030,16030,16030,0
|
|
20230920,142600,68056240,16030,16030,16030,16030,0
|
|
20230920,142500,68056240,16030,16030,16030,16030,0
|
|
20230920,142400,68056240,16030,16030,16030,16030,200
|
|
20230920,142300,64850240,16050,16050,16050,16050,100
|
|
20230920,142200,63245240,16050,16050,16050,16050,0
|
|
20230920,142100,63245240,16050,16050,16050,16050,0
|
|
20230920,142000,63245240,16050,16050,16050,16050,0
|
|
20230920,141900,63245240,16050,16050,16050,16050,12
|
|
20230920,141800,63052640,16040,16040,16040,16040,0
|
|
20230920,141700,63052640,16040,16040,16040,16040,20
|
|
20230920,141600,62731840,16040,16040,16040,16040,15
|
|
20230920,141500,62491240,16040,16040,16040,16040,0
|
|
20230920,141400,62491240,16040,16040,16040,16040,5
|
|
20230920,141300,62411040,16040,16040,16040,16040,0
|
|
20230920,141200,62411040,16040,16040,16040,16040,0
|
|
20230920,141100,62411040,16040,16040,16040,16040,0
|
|
20230920,141000,62411040,16040,16040,16040,16040,0
|
|
20230920,140900,62411040,16040,16040,16040,16040,0
|
|
20230920,140800,62411040,16040,16040,16040,16040,7
|
|
20230920,140700,62298760,16040,16040,16040,16040,0
|
|
20230920,140600,62298760,16040,16040,16040,16040,0
|
|
20230920,140500,62298760,16040,16040,16040,16040,0
|
|
20230920,140400,62298760,16040,16040,16040,16040,0
|
|
20230920,140300,62298760,16040,16040,16040,16040,0
|
|
20230920,140200,62298760,16040,16040,16040,16040,0
|
|
20230920,140100,62298760,16040,16040,16040,16040,0
|
|
20230920,140000,62298760,16040,16040,16040,16040,1
|
|
20230920,135900,62282720,16030,16030,16030,16030,40
|
|
20230920,135800,61641520,16040,16040,16040,16040,2
|
|
20230920,135700,61609440,16040,16040,16040,16040,0
|
|
20230920,135600,61609440,16040,16040,16040,16040,0
|
|
20230920,135500,61609440,16040,16040,16040,16040,0
|
|
20230920,135400,61609440,16040,16040,16040,16040,0
|
|
20230920,135300,61609440,16040,16040,16040,16040,0
|
|
20230920,135200,61609440,16040,16040,16040,16040,0
|
|
20230920,135100,61609440,16040,16040,16040,16040,0
|
|
20230920,135000,61609440,16040,16040,16040,16040,0
|
|
20230920,134900,61609440,16040,16040,16040,16040,0
|
|
20230920,134800,61609440,16040,16040,16040,16040,0
|
|
20230920,134700,61609440,16040,16040,16040,16040,0
|
|
20230920,134600,61609440,16040,16040,16040,16040,0
|
|
20230920,134500,61609440,16040,16040,16040,16040,0
|
|
20230920,134400,61609440,16040,16040,16040,16040,0
|
|
20230920,134300,61609440,16040,16040,16040,16040,1
|
|
20230920,134200,61593400,16030,16030,16030,16030,0
|
|
20230920,134100,61593400,16030,16030,16030,16030,0
|
|
20230920,134000,61593400,16030,16030,16030,16030,0
|
|
20230920,133900,61593400,16030,16030,16030,16030,10
|
|
20230920,133800,61433100,16050,16050,16050,16050,0
|
|
20230920,133700,61433100,16050,16050,16050,16050,0
|
|
20230920,133600,61433100,16050,16050,16050,16050,0
|
|
20230920,133500,61433100,16050,16050,16050,16050,0
|
|
20230920,133400,61433100,16050,16050,16050,16050,0
|
|
20230920,133300,61433100,16050,16050,16050,16050,0
|
|
20230920,133200,61433100,16050,16050,16050,16050,0
|
|
20230920,133100,61433100,16050,16050,16050,16050,0
|
|
20230920,133000,61433100,16050,16050,16050,16050,0
|
|
20230920,132900,61433100,16050,16050,16050,16050,8
|
|
20230920,132800,61304700,16050,16050,16050,16050,10
|
|
20230920,132700,61144200,16050,16050,16050,16050,0
|
|
20230920,132600,61144200,16050,16050,16050,16050,0
|
|
20230920,132500,61144200,16050,16050,16050,16050,0
|
|
20230920,132400,61144200,16050,16050,16050,16050,0
|
|
20230920,132300,61144200,16050,16050,16050,16050,2
|
|
20230920,132200,61112100,16040,16040,16040,16040,0
|
|
20230920,132100,61112100,16040,16040,16040,16040,0
|
|
20230920,132000,61112100,16040,16040,16040,16040,0
|
|
20230920,131900,61112100,16040,16040,16040,16040,10
|
|
20230920,131800,60951700,16040,16030,16040,16030,20
|
|
20230920,131700,60631000,16040,16040,16040,16040,11
|
|
20230920,131600,60454560,16040,16040,16040,16040,0
|
|
20230920,131500,60454560,16040,16040,16040,16040,0
|
|
20230920,131400,60454560,16040,16040,16040,16040,0
|
|
20230920,131300,60454560,16040,16040,16040,16040,10
|
|
20230920,131200,60294160,16020,16020,16020,16020,0
|
|
20230920,131100,60294160,16020,16020,16020,16020,0
|
|
20230920,131000,60294160,16020,16020,16020,16020,0
|
|
20230920,130900,60294160,16020,16020,16020,16020,0
|
|
20230920,130800,60294160,16020,16020,16020,16020,4
|
|
20230920,130700,60230080,16020,16020,16020,16020,0
|
|
20230920,130600,60230080,16020,16020,16020,16020,0
|
|
20230920,130500,60230080,16020,16020,16020,16020,0
|
|
20230920,130400,60230080,16020,16020,16020,16020,0
|
|
20230920,130300,60230080,16020,16020,16020,16020,0
|
|
20230920,130200,60230080,16020,16020,16020,16020,0
|
|
20230920,130100,60230080,16020,16020,16020,16020,0
|
|
20230920,130000,60230080,16020,16020,16020,16020,0
|
|
20230920,125900,60230080,16020,16020,16020,16020,0
|
|
20230920,125800,60230080,16020,16020,16020,16020,0
|
|
20230920,125700,60230080,16020,16020,16020,16020,0
|
|
20230920,125600,60230080,16020,16020,16020,16020,0
|
|
20230920,125500,60230080,16020,16020,16020,16020,0
|
|
20230920,125400,60230080,16020,16020,16020,16020,4
|
|
20230920,125300,60166000,16050,16050,16050,16050,0
|
|
20230920,125200,60166000,16050,16050,16050,16050,0
|
|
20230920,125100,60166000,16050,16050,16050,16050,0
|
|
20230920,125000,60166000,16050,16050,16050,16050,0
|
|
20230920,124900,60166000,16050,16050,16050,16050,0
|
|
20230920,124800,60166000,16050,16050,16050,16050,0
|
|
20230920,124700,60166000,16050,16050,16050,16050,0
|
|
20230920,124600,60166000,16050,16050,16050,16050,0
|
|
20230920,124500,60166000,16050,16050,16050,16050,0
|
|
20230920,124400,60166000,16050,16050,16050,16050,0
|
|
20230920,124300,60166000,16050,16050,16050,16050,1
|
|
20230920,124200,60149950,16020,16020,16020,16020,0
|
|
20230920,124100,60149950,16020,16020,16020,16020,0
|
|
20230920,124000,60149950,16020,16020,16020,16020,0
|
|
20230920,123900,60149950,16020,16020,16020,16020,0
|
|
20230920,123800,60149950,16020,16020,16020,16020,16
|
|
20230920,123700,59893630,16020,16020,16020,16020,110
|
|
20230920,123600,58131430,16000,16000,16000,16000,0
|
|
20230920,123500,58131430,16000,16000,16000,16000,0
|
|
20230920,123400,58131430,16000,16000,16000,16000,0
|
|
20230920,123300,58131430,16000,16000,16000,16000,0
|
|
20230920,123200,58131430,16000,16000,16000,16000,0
|
|
20230920,123100,58131430,16000,16000,16000,16000,0
|
|
20230920,123000,58131430,16000,16000,16000,16000,3
|
|
20230920,122900,58083430,16000,16000,16000,16000,0
|
|
20230920,122800,58083430,16000,16000,16000,16000,0
|
|
20230920,122700,58083430,16000,16000,16000,16000,0
|
|
20230920,122600,58083430,16000,16000,16000,16000,0
|
|
20230920,122500,58083430,16000,16000,16000,16000,0
|
|
20230920,122400,58083430,16000,16000,16000,16000,0
|
|
20230920,122300,58083430,16000,16000,16000,16000,0
|
|
20230920,122200,58083430,16000,16000,16000,16000,0
|
|
20230920,122100,58083430,16000,16000,16000,16000,0
|
|
20230920,122000,58083430,16000,16000,16000,16000,0
|
|
20230920,121900,58083430,16000,16000,16000,16000,0
|
|
20230920,121800,58083430,16000,16000,16000,16000,0
|
|
20230920,121700,58083430,16000,16000,16000,16000,0
|
|
20230920,121600,58083430,16000,16000,16000,16000,0
|
|
20230920,121500,58083430,16000,16000,16000,16000,0
|
|
20230920,121400,58083430,16000,16000,16000,16000,0
|
|
20230920,121300,58083430,16000,16000,16000,16000,0
|
|
20230920,121200,58083430,16000,16000,16000,16000,0
|
|
20230920,121100,58083430,16000,16000,16000,16000,0
|
|
20230920,121000,58083430,16000,16000,16000,16000,0
|
|
20230920,120900,58083430,16000,16000,16000,16000,0
|
|
20230920,120800,58083430,16000,16000,16000,16000,0
|
|
20230920,120700,58083430,16000,16000,16000,16000,25
|
|
20230920,120600,57683430,16020,16020,16020,16020,0
|
|
20230920,120500,57683430,16020,16020,16020,16020,1
|
|
20230920,120400,57667410,16000,16020,16020,16000,2
|
|
20230920,120300,57635390,16000,16000,16000,16000,0
|
|
20230920,120200,57635390,16000,16000,16000,16000,260
|
|
20230920,120100,53475390,16020,16020,16020,16020,46
|
|
20230920,120000,52738470,16020,16020,16020,16020,0
|
|
20230920,115900,52738470,16020,16020,16020,16020,0
|
|
20230920,115800,52738470,16020,16020,16020,16020,0
|
|
20230920,115700,52738470,16020,16020,16020,16020,0
|
|
20230920,115600,52738470,16020,16020,16020,16020,0
|
|
20230920,115500,52738470,16020,16020,16020,16020,0
|
|
20230920,115400,52738470,16020,16020,16020,16020,0
|
|
20230920,115300,52738470,16020,16020,16020,16020,0
|
|
20230920,115200,52738470,16020,16020,16020,16020,0
|
|
20230920,115100,52738470,16020,16020,16020,16020,0
|
|
20230920,115000,52738470,16020,16020,16020,16020,0
|
|
20230920,114900,52738470,16020,16020,16020,16020,0
|
|
20230920,114800,52738470,16020,16020,16020,16020,0
|
|
20230920,114700,52738470,16020,16020,16020,16020,0
|
|
20230920,114600,52738470,16020,16020,16020,16020,0
|
|
20230920,114500,52738470,16020,16020,16020,16020,0
|
|
20230920,114400,52738470,16020,16020,16020,16020,0
|
|
20230920,114300,52738470,16020,16020,16020,16020,0
|
|
20230920,114200,52738470,16020,16020,16020,16020,0
|
|
20230920,114100,52738470,16020,16020,16020,16020,0
|
|
20230920,114000,52738470,16020,16020,16020,16020,0
|
|
20230920,113900,52738470,16020,16020,16020,16020,0
|
|
20230920,113800,52738470,16020,16020,16020,16020,0
|
|
20230920,113700,52738470,16020,16020,16020,16020,0
|
|
20230920,113600,52738470,16020,16020,16020,16020,0
|
|
20230920,113500,52738470,16020,16020,16020,16020,1
|
|
20230920,113400,52722450,16040,16040,16040,16040,4
|
|
20230920,113300,52658290,16040,16040,16040,16040,0
|
|
20230920,113200,52658290,16040,16030,16040,16030,2
|
|
20230920,113100,52626220,16020,16020,16020,16020,0
|
|
20230920,113000,52626220,16020,16020,16020,16020,0
|
|
20230920,112900,52626220,16020,16020,16020,16020,0
|
|
20230920,112800,52626220,16020,16020,16020,16020,0
|
|
20230920,112700,52626220,16020,16020,16020,16020,0
|
|
20230920,112600,52626220,16020,16020,16020,16020,0
|
|
20230920,112500,52626220,16020,16020,16020,16020,1
|
|
20230920,112400,52610200,16020,16020,16020,16020,1
|
|
20230920,112300,52594180,16000,16000,16000,16000,12
|
|
20230920,112200,52402180,16000,16000,16000,16000,9
|
|
20230920,112100,52258180,16000,16000,16000,16000,0
|
|
20230920,112000,52258180,16000,16000,16000,16000,70
|
|
20230920,111900,51138180,16010,16010,16010,16010,0
|
|
20230920,111800,51138180,16010,16010,16010,16010,0
|
|
20230920,111700,51138180,16010,16010,16010,16010,5
|
|
20230920,111600,51058130,16020,16020,16020,16020,2
|
|
20230920,111500,51026090,16000,16000,16000,16000,1
|
|
20230920,111400,51010090,16020,16000,16020,16000,1595
|
|
20230920,111300,25458490,16020,16020,16020,16020,1
|
|
20230920,111200,25442470,16020,16010,16020,16010,20
|
|
20230920,111100,25122170,16020,16020,16020,16020,0
|
|
20230920,111000,25122170,16020,16020,16020,16020,0
|
|
20230920,110900,25122170,16020,16020,16020,16020,0
|
|
20230920,110800,25122170,16020,16020,16020,16020,0
|
|
20230920,110700,25122170,16020,16020,16020,16020,0
|
|
20230920,110600,25122170,16020,16020,16020,16020,1
|
|
20230920,110500,25106150,16000,16000,16000,16000,160
|
|
20230920,110400,22546150,16010,16010,16010,16010,0
|
|
20230920,110300,22546150,16010,16010,16010,16010,3
|
|
20230920,110200,22498120,16010,16010,16010,16010,0
|
|
20230920,110100,22498120,16010,16010,16010,16010,0
|
|
20230920,110000,22498120,16010,16010,16010,16010,0
|
|
20230920,105900,22498120,16010,16010,16010,16010,7
|
|
20230920,105800,22386050,16020,16020,16020,16020,0
|
|
20230920,105700,22386050,16020,16020,16020,16020,0
|
|
20230920,105600,22386050,16020,16020,16020,16020,0
|
|
20230920,105500,22386050,16020,16010,16020,16010,10
|
|
20230920,105400,22225940,16010,16000,16010,16000,28
|
|
20230920,105300,21777930,16000,16000,16000,16000,11
|
|
20230920,105200,21601930,16000,16000,16000,16000,0
|
|
20230920,105100,21601930,16000,16000,16000,16000,54
|
|
20230920,105000,20737930,16000,16000,16000,16000,11
|
|
20230920,104900,20561930,16000,16000,16000,16000,0
|
|
20230920,104800,20561930,16000,16000,16000,16000,0
|
|
20230920,104700,20561930,16000,16000,16000,16000,11
|
|
20230920,104600,20385930,15990,15990,15990,15990,13
|
|
20230920,104500,20178060,15990,15990,15990,15990,0
|
|
20230920,104400,20178060,15990,15990,15990,15990,33
|
|
20230920,104300,19650390,15990,15990,15990,15990,0
|
|
20230920,104200,19650390,15990,15950,15990,15950,200
|
|
20230920,104100,16456350,15950,15950,15950,15950,1
|
|
20230920,104000,16440400,15950,15950,15950,15950,0
|
|
20230920,103900,16440400,15950,15950,15950,15950,0
|
|
20230920,103800,16440400,15950,15950,15950,15950,0
|
|
20230920,103700,16440400,15950,15910,15950,15910,6
|
|
20230920,103600,16344900,15910,15910,15910,15910,45
|
|
20230920,103500,15628950,15910,15910,15910,15910,11
|
|
20230920,103400,15453940,15910,15910,15910,15910,0
|
|
20230920,103300,15453940,15910,15910,15910,15910,10
|
|
20230920,103200,15294840,15900,15910,15910,15900,7
|
|
20230920,103100,15183480,15910,15910,15910,15910,11
|
|
20230920,103000,15008470,15910,15910,15910,15910,0
|
|
20230920,102900,15008470,15910,15910,15910,15910,0
|
|
20230920,102800,15008470,15910,15910,15910,15910,12
|
|
20230920,102700,14817550,15890,15890,15890,15890,0
|
|
20230920,102600,14817550,15890,15890,15890,15890,53
|
|
20230920,102500,13975380,15890,15890,15890,15890,0
|
|
20230920,102400,13975380,15890,15890,15890,15890,0
|
|
20230920,102300,13975380,15890,15890,15890,15890,22
|
|
20230920,102200,13625800,15890,15890,15890,15890,0
|
|
20230920,102100,13625800,15890,15890,15890,15890,0
|
|
20230920,102000,13625800,15890,15890,15890,15890,0
|
|
20230920,101900,13625800,15890,15890,15890,15890,0
|
|
20230920,101800,13625800,15890,15890,15890,15890,0
|
|
20230920,101700,13625800,15890,15890,15890,15890,0
|
|
20230920,101600,13625800,15890,15810,15890,15810,11
|
|
20230920,101500,13451170,15880,15880,15880,15880,9
|
|
20230920,101400,13308250,15800,15880,15880,15800,31
|
|
20230920,101300,12818370,15800,15800,15800,15800,0
|
|
20230920,101200,12818370,15800,15800,15800,15800,0
|
|
20230920,101100,12818370,15800,15800,15800,15800,0
|
|
20230920,101000,12818370,15800,15800,15800,15800,0
|
|
20230920,100900,12818370,15800,15800,15800,15800,0
|
|
20230920,100800,12818370,15800,15800,15800,15800,0
|
|
20230920,100700,12818370,15800,15800,15800,15800,10
|
|
20230920,100600,12660370,15880,15880,15880,15880,0
|
|
20230920,100500,12660370,15880,15880,15880,15880,0
|
|
20230920,100400,12660370,15880,15880,15880,15880,0
|
|
20230920,100300,12660370,15880,15880,15880,15880,0
|
|
20230920,100200,12660370,15880,15880,15880,15880,0
|
|
20230920,100100,12660370,15880,15880,15880,15880,0
|
|
20230920,100000,12660370,15880,15880,15880,15880,7
|
|
20230920,095900,12549210,15890,15890,15890,15890,0
|
|
20230920,095800,12549210,15890,15810,15890,15800,33
|
|
20230920,095700,12025570,15850,15850,15850,15850,0
|
|
20230920,095600,12025570,15850,15850,15850,15850,1
|
|
20230920,095500,12009720,15850,15850,15850,15850,0
|
|
20230920,095400,12009720,15850,15850,15850,15850,0
|
|
20230920,095300,12009720,15850,15850,15850,15850,0
|
|
20230920,095200,12009720,15850,15850,15850,15850,0
|
|
20230920,095100,12009720,15850,15850,15850,15850,0
|
|
20230920,095000,12009720,15850,15850,15850,15850,0
|
|
20230920,094900,12009720,15850,15850,15850,15850,0
|
|
20230920,094800,12009720,15850,15850,15850,15850,0
|
|
20230920,094700,12009720,15850,15850,15850,15850,0
|
|
20230920,094600,12009720,15850,15850,15850,15850,2
|
|
20230920,094500,11978020,15860,15860,15860,15860,0
|
|
20230920,094400,11978020,15860,15860,15860,15860,0
|
|
20230920,094300,11978020,15860,15860,15860,15860,0
|
|
20230920,094200,11978020,15860,15860,15860,15860,0
|
|
20230920,094100,11978020,15860,15880,15880,15860,3
|
|
20230920,094000,11930410,15890,15890,15890,15890,0
|
|
20230920,093900,11930410,15890,15890,15890,15890,1
|
|
20230920,093800,11914520,15890,15890,15890,15890,0
|
|
20230920,093700,11914520,15890,15890,15890,15890,0
|
|
20230920,093600,11914520,15890,15890,15890,15890,0
|
|
20230920,093500,11914520,15890,15890,15890,15890,10
|
|
20230920,093400,11755620,15890,15890,15890,15890,1
|
|
20230920,093300,11739730,15810,15810,15810,15810,2
|
|
20230920,093200,11708110,15810,15810,15810,15810,1
|
|
20230920,093100,11692300,15810,15810,15810,15810,0
|
|
20230920,093000,11692300,15810,15810,15810,15810,1
|
|
20230920,092900,11676490,15710,15790,15790,15710,130
|
|
20230920,092800,9632610,15800,15810,15810,15800,77
|
|
20230920,092700,8415490,15810,15850,15850,15810,13
|
|
20230920,092600,8209800,15890,15890,15890,15890,1
|
|
20230920,092500,8193910,15850,15850,15850,15850,15
|
|
20230920,092400,7956160,15860,15860,15860,15860,1
|
|
20230920,092300,7940300,15890,15890,15890,15890,0
|
|
20230920,092200,7940300,15890,15890,15890,15890,55
|
|
20230920,092100,7066350,15910,15910,15910,15910,0
|
|
20230920,092000,7066350,15910,15910,15910,15910,0
|
|
20230920,091900,7066350,15910,15910,15910,15910,0
|
|
20230920,091800,7066350,15910,15910,15910,15910,37
|
|
20230920,091700,6477680,15910,15910,15910,15910,0
|
|
20230920,091600,6477680,15910,15910,15910,15910,0
|
|
20230920,091500,6477680,15910,15910,15910,15910,1
|
|
20230920,091400,6461770,15910,15910,15910,15910,0
|
|
20230920,091300,6461770,15910,15910,15910,15910,8
|
|
20230920,091200,6334490,15910,15910,15910,15910,0
|
|
20230920,091100,6334490,15910,15910,15910,15910,0
|
|
20230920,091000,6334490,15910,15910,15910,15910,0
|
|
20230920,090900,6334490,15910,15910,15910,15910,1
|
|
20230920,090800,6318580,15910,15910,15910,15910,6
|
|
20230920,090700,6223120,15910,15910,15910,15910,1
|
|
20230920,090600,6207210,15910,15990,15990,15910,11
|
|
20230920,090500,6032120,16000,16000,16000,16000,0
|
|
20230920,090400,6032120,16000,16000,16000,16000,0
|
|
20230920,090300,6032120,16000,16000,16000,16000,18
|
|
20230920,090200,5744120,16000,16000,16000,16000,0
|
|
20230920,090100,5744120,16000,15910,16000,15910,44
|
|
20230920,090000,5040300,15900,15900,15900,15900,317
|