605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,190200,36334420,15980,15950,15980,15950,2
|
|
20230922,190100,36334420,15980,15980,15980,15980,0
|
|
20230922,190000,36334420,15980,15980,15980,15980,0
|
|
20230922,185900,36334420,15980,15980,15980,15980,0
|
|
20230922,185800,36334420,15980,15980,15980,15980,0
|
|
20230922,185700,36334420,15980,15980,15980,15980,0
|
|
20230922,185600,36334420,15980,15980,15980,15980,0
|
|
20230922,185500,36334420,15980,15980,15980,15980,0
|
|
20230922,185400,36334420,15980,15980,15980,15980,0
|
|
20230922,185300,36334420,15980,15980,15980,15980,0
|
|
20230922,185200,36334420,15980,15980,15980,15980,0
|
|
20230922,185100,36334420,15980,15980,15980,15980,0
|
|
20230922,185000,36334420,15980,15980,15980,15980,0
|
|
20230922,184900,36334420,15980,15980,15980,15980,0
|
|
20230922,184800,36334420,15980,15980,15980,15980,0
|
|
20230922,184700,36334420,15980,15980,15980,15980,0
|
|
20230922,184600,36334420,15980,15980,15980,15980,0
|
|
20230922,184500,36334420,15980,15980,15980,15980,0
|
|
20230922,184400,36334420,15980,15980,15980,15980,0
|
|
20230922,184300,36334420,15980,15980,15980,15980,0
|
|
20230922,184200,36334420,15980,15980,15980,15980,0
|
|
20230922,184100,36334420,15980,15980,15980,15980,0
|
|
20230922,184000,36334420,15980,15980,15980,15980,0
|
|
20230922,183900,36334420,15980,15980,15980,15980,0
|
|
20230922,183800,36334420,15980,15980,15980,15980,0
|
|
20230922,183700,36334420,15980,15980,15980,15980,0
|
|
20230922,183600,36334420,15980,15980,15980,15980,0
|
|
20230922,183500,36334420,15980,15980,15980,15980,0
|
|
20230922,183400,36334420,15980,15980,15980,15980,0
|
|
20230922,183300,36334420,15980,15980,15980,15980,0
|
|
20230922,183200,36334420,15980,15950,15980,15950,2
|
|
20230922,183100,36334420,15980,15980,15980,15980,0
|
|
20230922,183000,36334420,15980,15980,15980,15980,0
|
|
20230922,182900,36334420,15980,15980,15980,15980,0
|
|
20230922,182800,36334420,15980,15980,15980,15980,0
|
|
20230922,182700,36334420,15980,15980,15980,15980,0
|
|
20230922,182600,36334420,15980,15980,15980,15980,0
|
|
20230922,182500,36334420,15980,15980,15980,15980,0
|
|
20230922,182400,36334420,15980,15980,15980,15980,0
|
|
20230922,182300,36334420,15980,15980,15980,15980,0
|
|
20230922,182200,36334420,15980,15980,15980,15980,0
|
|
20230922,182100,36334420,15980,15980,15980,15980,0
|
|
20230922,182000,36334420,15980,15980,15980,15980,0
|
|
20230922,181900,36334420,15980,15980,15980,15980,0
|
|
20230922,181800,36334420,15980,15980,15980,15980,0
|
|
20230922,181700,36334420,15980,15980,15980,15980,0
|
|
20230922,181600,36334420,15980,15980,15980,15980,0
|
|
20230922,181500,36334420,15980,15980,15980,15980,0
|
|
20230922,181400,36334420,15980,15980,15980,15980,0
|
|
20230922,181300,36334420,15980,15980,15980,15980,0
|
|
20230922,181200,36334420,15980,15980,15980,15980,0
|
|
20230922,181100,36334420,15980,15980,15980,15980,0
|
|
20230922,181000,36334420,15980,15980,15980,15980,0
|
|
20230922,180900,36334420,15980,15980,15980,15980,0
|
|
20230922,180800,36334420,15980,15980,15980,15980,0
|
|
20230922,180700,36334420,15980,15980,15980,15980,0
|
|
20230922,180600,36334420,15980,15980,15980,15980,0
|
|
20230922,180500,36334420,15980,15980,15980,15980,0
|
|
20230922,180400,36334420,15980,15980,15980,15980,0
|
|
20230922,180300,36334420,15980,15980,15980,15980,0
|
|
20230922,180200,36334420,15980,15950,15980,15950,2
|
|
20230922,180100,36334420,15980,15980,15980,15980,0
|
|
20230922,180000,36334420,15980,15980,15980,15980,0
|
|
20230922,175900,36334420,15980,15980,15980,15980,0
|
|
20230922,175800,36334420,15980,15980,15980,15980,0
|
|
20230922,175700,36334420,15980,15980,15980,15980,0
|
|
20230922,175600,36334420,15980,15980,15980,15980,0
|
|
20230922,175500,36334420,15980,15980,15980,15980,0
|
|
20230922,175400,36334420,15980,15980,15980,15980,0
|
|
20230922,175300,36334420,15980,15980,15980,15980,0
|
|
20230922,175200,36334420,15980,15980,15980,15980,0
|
|
20230922,175100,36334420,15980,15980,15980,15980,0
|
|
20230922,175000,36334420,15980,15980,15980,15980,0
|
|
20230922,174900,36334420,15980,15980,15980,15980,0
|
|
20230922,174800,36334420,15980,15980,15980,15980,0
|
|
20230922,174700,36334420,15980,15980,15980,15980,0
|
|
20230922,174600,36334420,15980,15980,15980,15980,0
|
|
20230922,174500,36334420,15980,15980,15980,15980,0
|
|
20230922,174400,36334420,15980,15980,15980,15980,0
|
|
20230922,174300,36334420,15980,15980,15980,15980,0
|
|
20230922,174200,36334420,15980,15980,15980,15980,0
|
|
20230922,174100,36334420,15980,15980,15980,15980,0
|
|
20230922,174000,36334420,15980,15980,15980,15980,0
|
|
20230922,173900,36334420,15980,15980,15980,15980,0
|
|
20230922,173800,36334420,15980,15980,15980,15980,0
|
|
20230922,173700,36334420,15980,15980,15980,15980,0
|
|
20230922,173600,36334420,15980,15980,15980,15980,0
|
|
20230922,173500,36334420,15980,15980,15980,15980,0
|
|
20230922,173400,36334420,15980,15980,15980,15980,0
|
|
20230922,173300,36334420,15980,15980,15980,15980,0
|
|
20230922,173200,36334420,15980,15950,15980,15950,2
|
|
20230922,173100,36334420,15980,15980,15980,15980,0
|
|
20230922,173000,36334420,15980,15980,15980,15980,0
|
|
20230922,172900,36334420,15980,15980,15980,15980,0
|
|
20230922,172800,36334420,15980,15980,15980,15980,0
|
|
20230922,172700,36334420,15980,15980,15980,15980,0
|
|
20230922,172600,36334420,15980,15980,15980,15980,0
|
|
20230922,172500,36334420,15980,15980,15980,15980,0
|
|
20230922,172400,36334420,15980,15980,15980,15980,0
|
|
20230922,172300,36334420,15980,15980,15980,15980,0
|
|
20230922,172200,36334420,15980,15980,15980,15980,0
|
|
20230922,172100,36334420,15980,15980,15980,15980,0
|
|
20230922,172000,36334420,15980,15980,15980,15980,0
|
|
20230922,171900,36334420,15980,15980,15980,15980,0
|
|
20230922,171800,36334420,15980,15980,15980,15980,0
|
|
20230922,171700,36334420,15980,15980,15980,15980,0
|
|
20230922,171600,36334420,15980,15980,15980,15980,0
|
|
20230922,171500,36334420,15980,15980,15980,15980,0
|
|
20230922,171400,36334420,15980,15980,15980,15980,0
|
|
20230922,171300,36334420,15980,15980,15980,15980,0
|
|
20230922,171200,36334420,15980,15980,15980,15980,0
|
|
20230922,171100,36334420,15980,15980,15980,15980,0
|
|
20230922,171000,36334420,15980,15980,15980,15980,0
|
|
20230922,170900,36334420,15980,15980,15980,15980,0
|
|
20230922,170800,36334420,15980,15980,15980,15980,0
|
|
20230922,170700,36334420,15980,15980,15980,15980,0
|
|
20230922,170600,36334420,15980,15980,15980,15980,0
|
|
20230922,170500,36334420,15980,15980,15980,15980,0
|
|
20230922,170400,36334420,15980,15980,15980,15980,0
|
|
20230922,170300,36334420,15980,15980,15980,15980,0
|
|
20230922,170200,36334420,15980,15950,15980,15950,2
|
|
20230922,170100,36334420,15980,15980,15980,15980,0
|
|
20230922,170000,36334420,15980,15980,15980,15980,0
|
|
20230922,165900,36334420,15980,15980,15980,15980,0
|
|
20230922,165800,36334420,15980,15980,15980,15980,0
|
|
20230922,165700,36334420,15980,15980,15980,15980,0
|
|
20230922,165600,36334420,15980,15980,15980,15980,0
|
|
20230922,165500,36334420,15980,15980,15980,15980,0
|
|
20230922,165400,36334420,15980,15980,15980,15980,0
|
|
20230922,165300,36334420,15980,15980,15980,15980,0
|
|
20230922,165200,36334420,15980,15980,15980,15980,0
|
|
20230922,165100,36334420,15980,15980,15980,15980,0
|
|
20230922,165000,36334420,15980,15980,15980,15980,0
|
|
20230922,164900,36334420,15980,15980,15980,15980,0
|
|
20230922,164800,36334420,15980,15980,15980,15980,0
|
|
20230922,164700,36334420,15980,15980,15980,15980,0
|
|
20230922,164600,36334420,15980,15980,15980,15980,0
|
|
20230922,164500,36334420,15980,15980,15980,15980,0
|
|
20230922,164400,36334420,15980,15980,15980,15980,0
|
|
20230922,164300,36334420,15980,15980,15980,15980,0
|
|
20230922,164200,36334420,15980,15980,15980,15980,0
|
|
20230922,164100,36334420,15980,15980,15980,15980,0
|
|
20230922,164000,36334420,15980,15980,15980,15980,0
|
|
20230922,163900,36334420,15980,15980,15980,15980,0
|
|
20230922,163800,36334420,15980,15980,15980,15980,0
|
|
20230922,163700,36334420,15980,15980,15980,15980,0
|
|
20230922,163600,36334420,15980,15980,15980,15980,0
|
|
20230922,163500,36334420,15980,15980,15980,15980,0
|
|
20230922,163400,36334420,15980,15980,15980,15980,0
|
|
20230922,163300,36334420,15980,15980,15980,15980,0
|
|
20230922,163200,36334420,15980,15950,15980,15950,2
|
|
20230922,163100,36334420,15980,15980,15980,15980,0
|
|
20230922,163000,36334420,15980,15980,15980,15980,0
|
|
20230922,162900,36334420,15980,15980,15980,15980,0
|
|
20230922,162800,36334420,15980,15980,15980,15980,0
|
|
20230922,162700,36334420,15980,15980,15980,15980,0
|
|
20230922,162600,36334420,15980,15980,15980,15980,0
|
|
20230922,162500,36334420,15980,15980,15980,15980,0
|
|
20230922,162400,36334420,15980,15980,15980,15980,0
|
|
20230922,162300,36334420,15980,15980,15980,15980,0
|
|
20230922,162200,36334420,15980,15980,15980,15980,0
|
|
20230922,162100,36334420,15980,15980,15980,15980,0
|
|
20230922,162000,36334420,15980,15980,15980,15980,0
|
|
20230922,161900,36334420,15980,15980,15980,15980,0
|
|
20230922,161800,36334420,15980,15980,15980,15980,0
|
|
20230922,161700,36334420,15980,15980,15980,15980,0
|
|
20230922,161600,36334420,15980,15980,15980,15980,0
|
|
20230922,161500,36334420,15980,15980,15980,15980,0
|
|
20230922,161400,36334420,15980,15980,15980,15980,0
|
|
20230922,161300,36334420,15980,15980,15980,15980,0
|
|
20230922,161200,36334420,15980,15980,15980,15980,0
|
|
20230922,161100,36334420,15980,15980,15980,15980,0
|
|
20230922,161000,36334420,15980,15980,15980,15980,0
|
|
20230922,160900,36334420,15980,15980,15980,15980,0
|
|
20230922,160800,36334420,15980,15980,15980,15980,0
|
|
20230922,160700,36334420,15980,15980,15980,15980,0
|
|
20230922,160600,36334420,15980,15980,15980,15980,0
|
|
20230922,160500,36334420,15980,15980,15980,15980,0
|
|
20230922,160400,36334420,15980,15980,15980,15980,0
|
|
20230922,160300,36334420,15980,15980,15980,15980,0
|
|
20230922,160200,36334420,15980,15950,15980,15950,2
|
|
20230922,160100,36334420,15980,15980,15980,15980,0
|
|
20230922,160000,36334420,15980,15980,15980,15980,0
|
|
20230922,155900,36334420,15980,15980,15980,15980,0
|
|
20230922,155800,36334420,15980,15980,15980,15980,0
|
|
20230922,155700,36334420,15980,15980,15980,15980,0
|
|
20230922,155600,36334420,15980,15980,15980,15980,0
|
|
20230922,155500,36334420,15980,15980,15980,15980,0
|
|
20230922,155400,36334420,15980,15980,15980,15980,0
|
|
20230922,155300,36334420,15980,15980,15980,15980,0
|
|
20230922,155200,36334420,15980,15980,15980,15980,0
|
|
20230922,155100,36334420,15980,15980,15980,15980,0
|
|
20230922,155000,36334420,15980,15980,15980,15980,0
|
|
20230922,154900,36334420,15980,15980,15980,15980,0
|
|
20230922,154800,36334420,15980,15980,15980,15980,0
|
|
20230922,154700,36334420,15980,15980,15980,15980,0
|
|
20230922,154600,36334420,15980,15980,15980,15980,0
|
|
20230922,154500,36334420,15980,15980,15980,15980,0
|
|
20230922,154400,36334420,15980,15980,15980,15980,0
|
|
20230922,154300,36334420,15980,15980,15980,15980,0
|
|
20230922,154200,36334420,15980,15980,15980,15980,0
|
|
20230922,154100,36334420,15980,15980,15980,15980,0
|
|
20230922,154000,36334420,15980,15980,15980,15980,0
|
|
20230922,153900,36334420,15980,15980,15980,15980,0
|
|
20230922,153800,36334420,15980,15980,15980,15980,0
|
|
20230922,153700,36334420,15980,15980,15980,15980,0
|
|
20230922,153600,36334420,15980,15980,15980,15980,0
|
|
20230922,153500,36334420,15980,15980,15980,15980,0
|
|
20230922,153400,36334420,15980,15980,15980,15980,0
|
|
20230922,153300,36334420,15980,15980,15980,15980,0
|
|
20230922,153200,36334420,15980,15950,15980,15950,2
|
|
20230922,153100,36334420,15980,15980,15980,15980,0
|
|
20230922,153000,36334420,15980,15980,15980,15980,0
|
|
20230922,152900,36334420,15980,15980,15980,15980,0
|
|
20230922,152800,36334420,15980,15980,15980,15980,0
|
|
20230922,152700,36334420,15980,15980,15980,15980,0
|
|
20230922,152600,36334420,15980,15980,15980,15980,0
|
|
20230922,152500,36334420,15980,15980,15980,15980,0
|
|
20230922,152400,36334420,15980,15980,15980,15980,0
|
|
20230922,152300,36334420,15980,15980,15980,15980,0
|
|
20230922,152200,36334420,15980,15980,15980,15980,0
|
|
20230922,152100,36334420,15980,15980,15980,15980,0
|
|
20230922,152000,36334420,15980,15980,15980,15980,0
|
|
20230922,151900,36334420,15980,15950,15980,15950,2
|
|
20230922,151800,36302490,15920,15920,15920,15920,3
|
|
20230922,151700,36254730,15920,15920,15920,15920,8
|
|
20230922,151600,36127370,15950,15950,15950,15950,0
|
|
20230922,151500,36127370,15950,15950,15950,15950,0
|
|
20230922,151400,36127370,15950,15950,15950,15950,0
|
|
20230922,151300,36127370,15950,15900,15950,15900,2
|
|
20230922,151200,36095520,15900,15940,15940,15900,50
|
|
20230922,151100,35298980,15950,15950,15950,15950,1
|
|
20230922,151000,35283030,15950,15950,15950,15950,0
|
|
20230922,150900,35283030,15950,15950,15950,15950,0
|
|
20230922,150800,35283030,15950,15950,15950,15950,0
|
|
20230922,150700,35283030,15950,15950,15950,15950,1
|
|
20230922,150600,35267080,15930,15930,15930,15930,0
|
|
20230922,150500,35267080,15930,15930,15930,15930,3
|
|
20230922,150400,35219290,15930,15930,15930,15930,3
|
|
20230922,150300,35171500,15930,15950,15950,15930,103
|
|
20230922,150200,33528710,15950,15950,15950,15950,0
|
|
20230922,150100,33528710,15950,15950,15950,15950,2
|
|
20230922,150000,33496810,15950,15950,15950,15950,0
|
|
20230922,145900,33496810,15950,15950,15950,15950,0
|
|
20230922,145800,33496810,15950,15950,15950,15950,0
|
|
20230922,145700,33496810,15950,15950,15950,15950,0
|
|
20230922,145600,33496810,15950,15950,15950,15950,0
|
|
20230922,145500,33496810,15950,15950,15950,15950,0
|
|
20230922,145400,33496810,15950,15950,15950,15950,1
|
|
20230922,145300,33480860,15930,15930,15930,15930,0
|
|
20230922,145200,33480860,15930,15930,15930,15930,0
|
|
20230922,145100,33480860,15930,15930,15930,15930,0
|
|
20230922,145000,33480860,15930,15930,15930,15930,0
|
|
20230922,144900,33480860,15930,15930,15930,15930,0
|
|
20230922,144800,33480860,15930,15930,15930,15930,0
|
|
20230922,144700,33480860,15930,15930,15930,15930,0
|
|
20230922,144600,33480860,15930,15930,15930,15930,0
|
|
20230922,144500,33480860,15930,15930,15930,15930,9
|
|
20230922,144400,33337490,15930,15930,15930,15930,0
|
|
20230922,144300,33337490,15930,15920,15930,15920,320
|
|
20230922,144200,28242870,15920,15920,15920,15920,2
|
|
20230922,144100,28211030,15930,15930,15930,15930,0
|
|
20230922,144000,28211030,15930,15930,15930,15930,0
|
|
20230922,143900,28211030,15930,15930,15930,15930,0
|
|
20230922,143800,28211030,15930,15930,15930,15930,0
|
|
20230922,143700,28211030,15930,15930,15930,15930,0
|
|
20230922,143600,28211030,15930,15930,15930,15930,0
|
|
20230922,143500,28211030,15930,15930,15930,15930,0
|
|
20230922,143400,28211030,15930,15930,15930,15930,0
|
|
20230922,143300,28211030,15930,15860,15930,15860,150
|
|
20230922,143200,25826310,15860,15860,15860,15860,0
|
|
20230922,143100,25826310,15860,15860,15860,15860,0
|
|
20230922,143000,25826310,15860,15860,15860,15830,42
|
|
20230922,142900,25161390,15830,15830,15830,15830,30
|
|
20230922,142800,24686490,15850,15850,15850,15850,0
|
|
20230922,142700,24686490,15850,15850,15850,15850,0
|
|
20230922,142600,24686490,15850,15830,15850,15830,13
|
|
20230922,142500,24480680,15840,15840,15840,15840,0
|
|
20230922,142400,24480680,15840,15840,15840,15840,0
|
|
20230922,142300,24480680,15840,15840,15840,15840,0
|
|
20230922,142200,24480680,15840,15840,15840,15840,0
|
|
20230922,142100,24480680,15840,15840,15840,15840,0
|
|
20230922,142000,24480680,15840,15840,15840,15840,3
|
|
20230922,141900,24433160,15840,15850,15850,15840,12
|
|
20230922,141800,24243040,15850,15850,15850,15850,0
|
|
20230922,141700,24243040,15850,15860,15860,15850,4
|
|
20230922,141600,24179610,15890,15890,15890,15890,100
|
|
20230922,141500,22590610,15860,15860,15860,15860,0
|
|
20230922,141400,22590610,15860,15860,15860,15860,0
|
|
20230922,141300,22590610,15860,15860,15860,15860,0
|
|
20230922,141200,22590610,15860,15860,15860,15860,1
|
|
20230922,141100,22574750,15860,15860,15860,15860,0
|
|
20230922,141000,22574750,15860,15860,15860,15860,0
|
|
20230922,140900,22574750,15860,15860,15860,15860,0
|
|
20230922,140800,22574750,15860,15860,15860,15860,0
|
|
20230922,140700,22574750,15860,15860,15860,15860,5
|
|
20230922,140600,22495450,15960,15960,15960,15960,0
|
|
20230922,140500,22495450,15960,15900,15960,15900,150
|
|
20230922,140400,20108080,15900,15900,15900,15900,0
|
|
20230922,140300,20108080,15900,15900,15900,15900,0
|
|
20230922,140200,20108080,15900,15900,15900,15900,0
|
|
20230922,140100,20108080,15900,15900,15900,15900,0
|
|
20230922,140000,20108080,15900,15900,15900,15900,0
|
|
20230922,135900,20108080,15900,15900,15900,15900,0
|
|
20230922,135800,20108080,15900,15900,15900,15900,0
|
|
20230922,135700,20108080,15900,15900,15900,15900,0
|
|
20230922,135600,20108080,15900,15900,15900,15900,0
|
|
20230922,135500,20108080,15900,15900,15900,15900,0
|
|
20230922,135400,20108080,15900,15900,15900,15900,0
|
|
20230922,135300,20108080,15900,15900,15900,15900,0
|
|
20230922,135200,20108080,15900,15900,15900,15900,0
|
|
20230922,135100,20108080,15900,15900,15900,15900,0
|
|
20230922,135000,20108080,15900,15900,15900,15900,0
|
|
20230922,134900,20108080,15900,15900,15900,15900,0
|
|
20230922,134800,20108080,15900,15900,15900,15900,0
|
|
20230922,134700,20108080,15900,15900,15900,15900,0
|
|
20230922,134600,20108080,15900,15900,15900,15900,0
|
|
20230922,134500,20108080,15900,15900,15900,15900,0
|
|
20230922,134400,20108080,15900,15900,15900,15900,0
|
|
20230922,134300,20108080,15900,15900,15900,15900,0
|
|
20230922,134200,20108080,15900,15900,15900,15900,0
|
|
20230922,134100,20108080,15900,15900,15900,15900,0
|
|
20230922,134000,20108080,15900,15900,15900,15900,0
|
|
20230922,133900,20108080,15900,15900,15900,15900,0
|
|
20230922,133800,20108080,15900,15900,15900,15900,0
|
|
20230922,133700,20108080,15900,15900,15900,15900,0
|
|
20230922,133600,20108080,15900,15900,15900,15900,0
|
|
20230922,133500,20108080,15900,15900,15900,15900,0
|
|
20230922,133400,20108080,15900,15900,15900,15900,0
|
|
20230922,133300,20108080,15900,15900,15900,15900,0
|
|
20230922,133200,20108080,15900,15900,15900,15900,0
|
|
20230922,133100,20108080,15900,15900,15900,15900,0
|
|
20230922,133000,20108080,15900,15900,15900,15900,0
|
|
20230922,132900,20108080,15900,15900,15900,15900,0
|
|
20230922,132800,20108080,15900,15900,15900,15900,0
|
|
20230922,132700,20108080,15900,15900,15900,15900,0
|
|
20230922,132600,20108080,15900,15900,15900,15900,0
|
|
20230922,132500,20108080,15900,15900,15900,15900,0
|
|
20230922,132400,20108080,15900,15900,15900,15900,0
|
|
20230922,132300,20108080,15900,15900,15900,15900,0
|
|
20230922,132200,20108080,15900,15900,15900,15900,0
|
|
20230922,132100,20108080,15900,15900,15900,15900,0
|
|
20230922,132000,20108080,15900,15900,15900,15900,0
|
|
20230922,131900,20108080,15900,15900,15900,15900,0
|
|
20230922,131800,20108080,15900,15900,15900,15900,0
|
|
20230922,131700,20108080,15900,15900,15900,15900,0
|
|
20230922,131600,20108080,15900,15900,15900,15900,0
|
|
20230922,131500,20108080,15900,15900,15900,15900,0
|
|
20230922,131400,20108080,15900,15900,15900,15900,0
|
|
20230922,131300,20108080,15900,15900,15900,15900,0
|
|
20230922,131200,20108080,15900,15900,15900,15900,0
|
|
20230922,131100,20108080,15900,15900,15900,15900,0
|
|
20230922,131000,20108080,15900,15900,15900,15900,0
|
|
20230922,130900,20108080,15900,15900,15900,15900,0
|
|
20230922,130800,20108080,15900,15900,15900,15900,0
|
|
20230922,130700,20108080,15900,15900,15900,15900,0
|
|
20230922,130600,20108080,15900,15900,15900,15900,0
|
|
20230922,130500,20108080,15900,15900,15900,15900,0
|
|
20230922,130400,20108080,15900,15890,15900,15890,10
|
|
20230922,130300,19949130,15850,15850,15850,15850,0
|
|
20230922,130200,19949130,15850,15850,15850,15850,0
|
|
20230922,130100,19949130,15850,15850,15850,15850,0
|
|
20230922,130000,19949130,15850,15850,15850,15850,0
|
|
20230922,125900,19949130,15850,15870,15870,15850,84
|
|
20230922,125800,18617710,15890,15890,15890,15890,0
|
|
20230922,125700,18617710,15890,15890,15890,15890,0
|
|
20230922,125600,18617710,15890,15890,15890,15890,0
|
|
20230922,125500,18617710,15890,15890,15890,15890,0
|
|
20230922,125400,18617710,15890,15890,15890,15890,0
|
|
20230922,125300,18617710,15890,15890,15890,15890,0
|
|
20230922,125200,18617710,15890,15890,15890,15890,0
|
|
20230922,125100,18617710,15890,15890,15890,15890,0
|
|
20230922,125000,18617710,15890,15890,15890,15890,0
|
|
20230922,124900,18617710,15890,15890,15890,15890,0
|
|
20230922,124800,18617710,15890,15890,15890,15890,5
|
|
20230922,124700,18538260,15890,15890,15890,15890,2
|
|
20230922,124600,18506480,15890,15890,15890,15890,0
|
|
20230922,124500,18506480,15890,15890,15890,15890,0
|
|
20230922,124400,18506480,15890,15890,15890,15890,0
|
|
20230922,124300,18506480,15890,15890,15890,15890,0
|
|
20230922,124200,18506480,15890,15890,15890,15890,0
|
|
20230922,124100,18506480,15890,15890,15890,15890,0
|
|
20230922,124000,18506480,15890,15890,15890,15890,0
|
|
20230922,123900,18506480,15890,15890,15890,15890,0
|
|
20230922,123800,18506480,15890,15890,15890,15890,0
|
|
20230922,123700,18506480,15890,15870,15890,15870,5
|
|
20230922,123600,18427070,15870,15860,15870,15860,8
|
|
20230922,123500,18300180,15850,15850,15850,15850,0
|
|
20230922,123400,18300180,15850,15850,15850,15850,0
|
|
20230922,123300,18300180,15850,15850,15850,15850,0
|
|
20230922,123200,18300180,15850,15850,15850,15850,0
|
|
20230922,123100,18300180,15850,15850,15850,15850,8
|
|
20230922,123000,18173380,15860,15860,15860,15860,0
|
|
20230922,122900,18173380,15860,15860,15860,15860,0
|
|
20230922,122800,18173380,15860,15860,15860,15860,0
|
|
20230922,122700,18173380,15860,15860,15860,15860,0
|
|
20230922,122600,18173380,15860,15860,15860,15860,0
|
|
20230922,122500,18173380,15860,15860,15860,15860,0
|
|
20230922,122400,18173380,15860,15860,15860,15860,0
|
|
20230922,122300,18173380,15860,15860,15860,15860,0
|
|
20230922,122200,18173380,15860,15860,15860,15860,0
|
|
20230922,122100,18173380,15860,15860,15860,15860,0
|
|
20230922,122000,18173380,15860,15860,15860,15860,0
|
|
20230922,121900,18173380,15860,15860,15860,15860,0
|
|
20230922,121800,18173380,15860,15860,15860,15860,1
|
|
20230922,121700,18157520,15820,15820,15820,15820,0
|
|
20230922,121600,18157520,15820,15820,15820,15820,4
|
|
20230922,121500,18094240,15890,15890,15890,15890,0
|
|
20230922,121400,18094240,15890,15890,15890,15890,0
|
|
20230922,121300,18094240,15890,15890,15890,15890,0
|
|
20230922,121200,18094240,15890,15820,15890,15820,3
|
|
20230922,121100,18046700,15820,15820,15830,15820,5
|
|
20230922,121000,17967580,15810,15810,15810,15810,20
|
|
20230922,120900,17651380,15820,15830,15830,15820,49
|
|
20230922,120800,16876050,16000,16000,16000,16000,0
|
|
20230922,120700,16876050,16000,16000,16000,16000,0
|
|
20230922,120600,16876050,16000,16000,16000,16000,0
|
|
20230922,120500,16876050,16000,16000,16000,16000,0
|
|
20230922,120400,16876050,16000,16000,16000,16000,0
|
|
20230922,120300,16876050,16000,16000,16000,16000,0
|
|
20230922,120200,16876050,16000,16000,16000,16000,0
|
|
20230922,120100,16876050,16000,16000,16000,16000,0
|
|
20230922,120000,16876050,16000,16000,16000,16000,0
|
|
20230922,115900,16876050,16000,16000,16000,16000,0
|
|
20230922,115800,16876050,16000,16000,16000,16000,0
|
|
20230922,115700,16876050,16000,16000,16000,16000,0
|
|
20230922,115600,16876050,16000,16000,16000,16000,0
|
|
20230922,115500,16876050,16000,16000,16000,16000,0
|
|
20230922,115400,16876050,16000,16000,16000,16000,0
|
|
20230922,115300,16876050,16000,16000,16000,16000,0
|
|
20230922,115200,16876050,16000,16000,16000,16000,0
|
|
20230922,115100,16876050,16000,16000,16000,16000,0
|
|
20230922,115000,16876050,16000,16000,16000,16000,0
|
|
20230922,114900,16876050,16000,16000,16000,16000,0
|
|
20230922,114800,16876050,16000,16000,16000,16000,0
|
|
20230922,114700,16876050,16000,16000,16000,16000,0
|
|
20230922,114600,16876050,16000,16000,16000,16000,0
|
|
20230922,114500,16876050,16000,16000,16000,16000,0
|
|
20230922,114400,16876050,16000,16000,16000,16000,0
|
|
20230922,114300,16876050,16000,16000,16000,16000,0
|
|
20230922,114200,16876050,16000,16000,16000,16000,0
|
|
20230922,114100,16876050,16000,16000,16000,16000,0
|
|
20230922,114000,16876050,16000,16000,16000,16000,0
|
|
20230922,113900,16876050,16000,16000,16000,16000,0
|
|
20230922,113800,16876050,16000,16000,16000,16000,0
|
|
20230922,113700,16876050,16000,16000,16000,16000,0
|
|
20230922,113600,16876050,16000,16000,16000,16000,0
|
|
20230922,113500,16876050,16000,16000,16000,16000,0
|
|
20230922,113400,16876050,16000,16000,16000,16000,0
|
|
20230922,113300,16876050,16000,16000,16000,16000,0
|
|
20230922,113200,16876050,16000,16000,16000,16000,1
|
|
20230922,113100,16860050,15870,15870,15870,15870,101
|
|
20230922,113000,15257180,15870,15870,15870,15870,0
|
|
20230922,112900,15257180,15870,15870,15870,15870,0
|
|
20230922,112800,15257180,15870,15870,15870,15870,0
|
|
20230922,112700,15257180,15870,15870,15870,15870,0
|
|
20230922,112600,15257180,15870,15870,15870,15870,0
|
|
20230922,112500,15257180,15870,15870,15870,15870,0
|
|
20230922,112400,15257180,15870,15870,15870,15870,0
|
|
20230922,112300,15257180,15870,15870,15870,15870,0
|
|
20230922,112200,15257180,15870,15870,15870,15870,0
|
|
20230922,112100,15257180,15870,15870,15870,15870,0
|
|
20230922,112000,15257180,15870,15870,15870,15870,0
|
|
20230922,111900,15257180,15870,15870,15870,15870,0
|
|
20230922,111800,15257180,15870,15870,15870,15870,0
|
|
20230922,111700,15257180,15870,15870,15870,15870,0
|
|
20230922,111600,15257180,15870,15870,15870,15870,0
|
|
20230922,111500,15257180,15870,15870,15870,15870,0
|
|
20230922,111400,15257180,15870,15870,15870,15870,0
|
|
20230922,111300,15257180,15870,15870,15870,15870,0
|
|
20230922,111200,15257180,15870,15870,15870,15870,0
|
|
20230922,111100,15257180,15870,15870,15870,15870,3
|
|
20230922,111000,15209570,15870,15870,15870,15870,103
|
|
20230922,110900,13574960,15870,15870,15870,15870,0
|
|
20230922,110800,13574960,15870,15870,15870,15870,0
|
|
20230922,110700,13574960,15870,15870,15870,15870,0
|
|
20230922,110600,13574960,15870,15870,15870,15870,0
|
|
20230922,110500,13574960,15870,15870,15870,15870,0
|
|
20230922,110400,13574960,15870,15870,15870,15870,0
|
|
20230922,110300,13574960,15870,15870,15870,15870,0
|
|
20230922,110200,13574960,15870,15870,15870,15870,0
|
|
20230922,110100,13574960,15870,15870,15870,15870,0
|
|
20230922,110000,13574960,15870,15870,15870,15870,0
|
|
20230922,105900,13574960,15870,15870,15870,15870,0
|
|
20230922,105800,13574960,15870,15870,15870,15870,0
|
|
20230922,105700,13574960,15870,15870,15870,15870,0
|
|
20230922,105600,13574960,15870,15870,15870,15870,0
|
|
20230922,105500,13574960,15870,15870,15870,15870,0
|
|
20230922,105400,13574960,15870,15870,15870,15870,0
|
|
20230922,105300,13574960,15870,15870,15870,15870,0
|
|
20230922,105200,13574960,15870,15870,15870,15870,0
|
|
20230922,105100,13574960,15870,15870,15870,15870,0
|
|
20230922,105000,13574960,15870,15870,15870,15870,0
|
|
20230922,104900,13574960,15870,15870,15870,15870,0
|
|
20230922,104800,13574960,15870,15870,15870,15870,0
|
|
20230922,104700,13574960,15870,15870,15870,15870,0
|
|
20230922,104600,13574960,15870,15870,15870,15870,0
|
|
20230922,104500,13574960,15870,15870,15870,15870,1
|
|
20230922,104400,13559090,15870,15870,15870,15870,0
|
|
20230922,104300,13559090,15870,15870,15870,15870,0
|
|
20230922,104200,13559090,15870,15870,15870,15870,0
|
|
20230922,104100,13559090,15870,15850,15870,15850,400
|
|
20230922,104000,7214190,15850,15850,15850,15850,0
|
|
20230922,103900,7214190,15850,15850,15850,15850,0
|
|
20230922,103800,7214190,15850,15850,15850,15850,0
|
|
20230922,103700,7214190,15850,15850,15850,15850,1
|
|
20230922,103600,7198340,15810,15830,15830,15810,5
|
|
20230922,103500,7119260,15810,15810,15810,15810,0
|
|
20230922,103400,7119260,15810,15810,15810,15810,0
|
|
20230922,103300,7119260,15810,15810,15810,15810,0
|
|
20230922,103200,7119260,15810,15810,15810,15810,0
|
|
20230922,103100,7119260,15810,15810,15810,15810,0
|
|
20230922,103000,7119260,15810,15810,15810,15810,0
|
|
20230922,102900,7119260,15810,15810,15810,15810,0
|
|
20230922,102800,7119260,15810,15810,15810,15810,0
|
|
20230922,102700,7119260,15810,15810,15810,15810,0
|
|
20230922,102600,7119260,15810,15810,15810,15810,5
|
|
20230922,102500,7040210,15810,15810,15810,15810,0
|
|
20230922,102400,7040210,15810,15810,15810,15810,9
|
|
20230922,102300,6897920,15820,15820,15820,15820,1
|
|
20230922,102200,6882100,15820,15820,15820,15820,0
|
|
20230922,102100,6882100,15820,15820,15820,15820,0
|
|
20230922,102000,6882100,15820,15820,15820,15820,0
|
|
20230922,101900,6882100,15820,15820,15820,15820,0
|
|
20230922,101800,6882100,15820,15820,15820,15820,0
|
|
20230922,101700,6882100,15820,15820,15820,15820,0
|
|
20230922,101600,6882100,15820,15820,15820,15820,0
|
|
20230922,101500,6882100,15820,15820,15820,15820,0
|
|
20230922,101400,6882100,15820,15820,15820,15820,16
|
|
20230922,101300,6628980,15820,15820,15820,15820,0
|
|
20230922,101200,6628980,15820,15820,15820,15820,0
|
|
20230922,101100,6628980,15820,15820,15820,15820,1
|
|
20230922,101000,6613160,15820,15820,15820,15820,0
|
|
20230922,100900,6613160,15820,15820,15820,15820,0
|
|
20230922,100800,6613160,15820,15820,15820,15820,0
|
|
20230922,100700,6613160,15820,15820,15820,15820,0
|
|
20230922,100600,6613160,15820,15820,15820,15820,0
|
|
20230922,100500,6613160,15820,15820,15820,15820,0
|
|
20230922,100400,6613160,15820,15820,15820,15820,0
|
|
20230922,100300,6613160,15820,15820,15820,15820,0
|
|
20230922,100200,6613160,15820,15820,15820,15820,0
|
|
20230922,100100,6613160,15820,15820,15820,15820,0
|
|
20230922,100000,6613160,15820,15820,15820,15820,0
|
|
20230922,095900,6613160,15820,15820,15820,15820,0
|
|
20230922,095800,6613160,15820,15820,15820,15820,0
|
|
20230922,095700,6613160,15820,15820,15820,15820,0
|
|
20230922,095600,6613160,15820,15820,15820,15820,0
|
|
20230922,095500,6613160,15820,15820,15820,15820,0
|
|
20230922,095400,6613160,15820,15820,15820,15820,0
|
|
20230922,095300,6613160,15820,15820,15820,15820,0
|
|
20230922,095200,6613160,15820,15820,15820,15820,0
|
|
20230922,095100,6613160,15820,15820,15820,15820,5
|
|
20230922,095000,6534060,15860,15860,15860,15860,0
|
|
20230922,094900,6534060,15860,15860,15860,15860,0
|
|
20230922,094800,6534060,15860,15860,15860,15860,0
|
|
20230922,094700,6534060,15860,15860,15860,15860,0
|
|
20230922,094600,6534060,15860,15860,15860,15860,0
|
|
20230922,094500,6534060,15860,15860,15860,15860,0
|
|
20230922,094400,6534060,15860,15860,15860,15860,0
|
|
20230922,094300,6534060,15860,15860,15860,15860,4
|
|
20230922,094200,6470620,15870,15870,15870,15870,0
|
|
20230922,094100,6470620,15870,15870,15870,15870,0
|
|
20230922,094000,6470620,15870,15870,15870,15870,0
|
|
20230922,093900,6470620,15870,15870,15870,15870,0
|
|
20230922,093800,6470620,15870,15870,15870,15870,0
|
|
20230922,093700,6470620,15870,15870,15870,15870,0
|
|
20230922,093600,6470620,15870,15870,15870,15870,0
|
|
20230922,093500,6470620,15870,15870,15870,15870,0
|
|
20230922,093400,6470620,15870,15870,15870,15870,0
|
|
20230922,093300,6470620,15870,15870,15870,15870,0
|
|
20230922,093200,6470620,15870,15870,15870,15870,0
|
|
20230922,093100,6470620,15870,15870,15870,15870,0
|
|
20230922,093000,6470620,15870,15870,15870,15870,0
|
|
20230922,092900,6470620,15870,15870,15870,15870,0
|
|
20230922,092800,6470620,15870,15870,15870,15870,0
|
|
20230922,092700,6470620,15870,15870,15870,15870,0
|
|
20230922,092600,6470620,15870,15870,15870,15870,0
|
|
20230922,092500,6470620,15870,15870,15870,15870,0
|
|
20230922,092400,6470620,15870,15870,15870,15870,0
|
|
20230922,092300,6470620,15870,15870,15870,15870,0
|
|
20230922,092200,6470620,15870,15870,15870,15870,0
|
|
20230922,092100,6470620,15870,15870,15870,15870,0
|
|
20230922,092000,6470620,15870,15870,15870,15870,0
|
|
20230922,091900,6470620,15870,15870,15870,15870,1
|
|
20230922,091800,6454750,15800,15800,15800,15800,20
|
|
20230922,091700,6138750,15870,15870,15870,15870,0
|
|
20230922,091600,6138750,15870,15870,15870,15870,0
|
|
20230922,091500,6138750,15870,15870,15870,15870,31
|
|
20230922,091400,5646780,15800,15800,15800,15800,2
|
|
20230922,091300,5615180,15800,15870,15870,15800,44
|
|
20230922,091200,4919700,15870,15870,15870,15870,0
|
|
20230922,091100,4919700,15870,15870,15870,15870,100
|
|
20230922,091000,3332700,15870,15870,15870,15870,10
|
|
20230922,090900,3174000,15870,15870,15870,15870,200
|
|
20230922,090800,0,15870,15870,15870,15870,0
|
|
20230922,090700,0,15870,15870,15870,15870,0
|
|
20230922,090600,0,15870,15870,15870,15870,0
|
|
20230922,090500,0,15870,15870,15870,15870,0
|
|
20230922,090400,0,15870,15870,15870,15870,0
|
|
20230922,090300,0,15870,15870,15870,15870,0
|
|
20230922,090200,0,15870,15870,15870,15870,0
|
|
20230922,090100,0,15870,15870,15870,15870,0
|
|
20230922,090000,0,15870,15870,15870,15870,0
|