601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185800,29303400,15840,15840,15840,15840,178
|
|
20230925,185700,29303400,15840,15840,15840,15840,0
|
|
20230925,185600,29303400,15840,15840,15840,15840,0
|
|
20230925,185500,29303400,15840,15840,15840,15840,0
|
|
20230925,185400,29303400,15840,15840,15840,15840,0
|
|
20230925,185300,29303400,15840,15840,15840,15840,0
|
|
20230925,185200,29303400,15840,15840,15840,15840,0
|
|
20230925,185100,29303400,15840,15840,15840,15840,0
|
|
20230925,185000,29303400,15840,15840,15840,15840,0
|
|
20230925,184900,29303400,15840,15840,15840,15840,0
|
|
20230925,184800,29303400,15840,15840,15840,15840,0
|
|
20230925,184700,29303400,15840,15840,15840,15840,0
|
|
20230925,184600,29303400,15840,15840,15840,15840,0
|
|
20230925,184500,29303400,15840,15840,15840,15840,0
|
|
20230925,184400,29303400,15840,15840,15840,15840,0
|
|
20230925,184300,29303400,15840,15840,15840,15840,0
|
|
20230925,184200,29303400,15840,15840,15840,15840,0
|
|
20230925,184100,29303400,15840,15840,15840,15840,0
|
|
20230925,184000,29303400,15840,15840,15840,15840,0
|
|
20230925,183900,29303400,15840,15840,15840,15840,0
|
|
20230925,183800,29303400,15840,15840,15840,15840,0
|
|
20230925,183700,29303400,15840,15840,15840,15840,0
|
|
20230925,183600,29303400,15840,15840,15840,15840,0
|
|
20230925,183500,29303400,15840,15840,15840,15840,0
|
|
20230925,183400,29303400,15840,15840,15840,15840,0
|
|
20230925,183300,29303400,15840,15840,15840,15840,0
|
|
20230925,183200,29303400,15840,15840,15840,15840,0
|
|
20230925,183100,29303400,15840,15840,15840,15840,0
|
|
20230925,183000,29303400,15840,15840,15840,15840,0
|
|
20230925,182900,29303400,15840,15840,15840,15840,0
|
|
20230925,182800,29303400,15840,15840,15840,15840,178
|
|
20230925,182700,29303400,15840,15840,15840,15840,0
|
|
20230925,182600,29303400,15840,15840,15840,15840,0
|
|
20230925,182500,29303400,15840,15840,15840,15840,0
|
|
20230925,182400,29303400,15840,15840,15840,15840,0
|
|
20230925,182300,29303400,15840,15840,15840,15840,0
|
|
20230925,182200,29303400,15840,15840,15840,15840,0
|
|
20230925,182100,29303400,15840,15840,15840,15840,0
|
|
20230925,182000,29303400,15840,15840,15840,15840,0
|
|
20230925,181900,29303400,15840,15840,15840,15840,0
|
|
20230925,181800,29303400,15840,15840,15840,15840,0
|
|
20230925,181700,29303400,15840,15840,15840,15840,0
|
|
20230925,181600,29303400,15840,15840,15840,15840,0
|
|
20230925,181500,29303400,15840,15840,15840,15840,0
|
|
20230925,181400,29303400,15840,15840,15840,15840,0
|
|
20230925,181300,29303400,15840,15840,15840,15840,0
|
|
20230925,181200,29303400,15840,15840,15840,15840,0
|
|
20230925,181100,29303400,15840,15840,15840,15840,0
|
|
20230925,181000,29303400,15840,15840,15840,15840,0
|
|
20230925,180900,29303400,15840,15840,15840,15840,0
|
|
20230925,180800,29303400,15840,15840,15840,15840,0
|
|
20230925,180700,29303400,15840,15840,15840,15840,0
|
|
20230925,180600,29303400,15840,15840,15840,15840,0
|
|
20230925,180500,29303400,15840,15840,15840,15840,0
|
|
20230925,180400,29303400,15840,15840,15840,15840,0
|
|
20230925,180300,29303400,15840,15840,15840,15840,0
|
|
20230925,180200,29303400,15840,15840,15840,15840,0
|
|
20230925,180100,29303400,15840,15840,15840,15840,0
|
|
20230925,180000,29303400,15840,15840,15840,15840,0
|
|
20230925,175900,29303400,15840,15840,15840,15840,0
|
|
20230925,175800,29303400,15840,15840,15840,15840,178
|
|
20230925,175700,29303400,15840,15840,15840,15840,0
|
|
20230925,175600,29303400,15840,15840,15840,15840,0
|
|
20230925,175500,29303400,15840,15840,15840,15840,0
|
|
20230925,175400,29303400,15840,15840,15840,15840,0
|
|
20230925,175300,29303400,15840,15840,15840,15840,0
|
|
20230925,175200,29303400,15840,15840,15840,15840,0
|
|
20230925,175100,29303400,15840,15840,15840,15840,0
|
|
20230925,175000,29303400,15840,15840,15840,15840,0
|
|
20230925,174900,29303400,15840,15840,15840,15840,0
|
|
20230925,174800,29303400,15840,15840,15840,15840,0
|
|
20230925,174700,29303400,15840,15840,15840,15840,0
|
|
20230925,174600,29303400,15840,15840,15840,15840,0
|
|
20230925,174500,29303400,15840,15840,15840,15840,0
|
|
20230925,174400,29303400,15840,15840,15840,15840,0
|
|
20230925,174300,29303400,15840,15840,15840,15840,0
|
|
20230925,174200,29303400,15840,15840,15840,15840,0
|
|
20230925,174100,29303400,15840,15840,15840,15840,0
|
|
20230925,174000,29303400,15840,15840,15840,15840,0
|
|
20230925,173900,29303400,15840,15840,15840,15840,0
|
|
20230925,173800,29303400,15840,15840,15840,15840,0
|
|
20230925,173700,29303400,15840,15840,15840,15840,0
|
|
20230925,173600,29303400,15840,15840,15840,15840,0
|
|
20230925,173500,29303400,15840,15840,15840,15840,0
|
|
20230925,173400,29303400,15840,15840,15840,15840,0
|
|
20230925,173300,29303400,15840,15840,15840,15840,0
|
|
20230925,173200,29303400,15840,15840,15840,15840,0
|
|
20230925,173100,29303400,15840,15840,15840,15840,0
|
|
20230925,173000,29303400,15840,15840,15840,15840,0
|
|
20230925,172900,29303400,15840,15840,15840,15840,0
|
|
20230925,172800,29303400,15840,15840,15840,15840,178
|
|
20230925,172700,29303400,15840,15840,15840,15840,0
|
|
20230925,172600,29303400,15840,15840,15840,15840,0
|
|
20230925,172500,29303400,15840,15840,15840,15840,0
|
|
20230925,172400,29303400,15840,15840,15840,15840,0
|
|
20230925,172300,29303400,15840,15840,15840,15840,0
|
|
20230925,172200,29303400,15840,15840,15840,15840,0
|
|
20230925,172100,29303400,15840,15840,15840,15840,0
|
|
20230925,172000,29303400,15840,15840,15840,15840,0
|
|
20230925,171900,29303400,15840,15840,15840,15840,0
|
|
20230925,171800,29303400,15840,15840,15840,15840,0
|
|
20230925,171700,29303400,15840,15840,15840,15840,0
|
|
20230925,171600,29303400,15840,15840,15840,15840,0
|
|
20230925,171500,29303400,15840,15840,15840,15840,0
|
|
20230925,171400,29303400,15840,15840,15840,15840,0
|
|
20230925,171300,29303400,15840,15840,15840,15840,0
|
|
20230925,171200,29303400,15840,15840,15840,15840,0
|
|
20230925,171100,29303400,15840,15840,15840,15840,0
|
|
20230925,171000,29303400,15840,15840,15840,15840,0
|
|
20230925,170900,29303400,15840,15840,15840,15840,0
|
|
20230925,170800,29303400,15840,15840,15840,15840,0
|
|
20230925,170700,29303400,15840,15840,15840,15840,0
|
|
20230925,170600,29303400,15840,15840,15840,15840,0
|
|
20230925,170500,29303400,15840,15840,15840,15840,0
|
|
20230925,170400,29303400,15840,15840,15840,15840,0
|
|
20230925,170300,29303400,15840,15840,15840,15840,0
|
|
20230925,170200,29303400,15840,15840,15840,15840,0
|
|
20230925,170100,29303400,15840,15840,15840,15840,0
|
|
20230925,170000,29303400,15840,15840,15840,15840,0
|
|
20230925,165900,29303400,15840,15840,15840,15840,0
|
|
20230925,165800,29303400,15840,15840,15840,15840,178
|
|
20230925,165700,29303400,15840,15840,15840,15840,0
|
|
20230925,165600,29303400,15840,15840,15840,15840,0
|
|
20230925,165500,29303400,15840,15840,15840,15840,0
|
|
20230925,165400,29303400,15840,15840,15840,15840,0
|
|
20230925,165300,29303400,15840,15840,15840,15840,0
|
|
20230925,165200,29303400,15840,15840,15840,15840,0
|
|
20230925,165100,29303400,15840,15840,15840,15840,0
|
|
20230925,165000,29303400,15840,15840,15840,15840,0
|
|
20230925,164900,29303400,15840,15840,15840,15840,0
|
|
20230925,164800,29303400,15840,15840,15840,15840,0
|
|
20230925,164700,29303400,15840,15840,15840,15840,0
|
|
20230925,164600,29303400,15840,15840,15840,15840,0
|
|
20230925,164500,29303400,15840,15840,15840,15840,0
|
|
20230925,164400,29303400,15840,15840,15840,15840,0
|
|
20230925,164300,29303400,15840,15840,15840,15840,0
|
|
20230925,164200,29303400,15840,15840,15840,15840,0
|
|
20230925,164100,29303400,15840,15840,15840,15840,0
|
|
20230925,164000,29303400,15840,15840,15840,15840,0
|
|
20230925,163900,29303400,15840,15840,15840,15840,0
|
|
20230925,163800,29303400,15840,15840,15840,15840,0
|
|
20230925,163700,29303400,15840,15840,15840,15840,0
|
|
20230925,163600,29303400,15840,15840,15840,15840,0
|
|
20230925,163500,29303400,15840,15840,15840,15840,0
|
|
20230925,163400,29303400,15840,15840,15840,15840,0
|
|
20230925,163300,29303400,15840,15840,15840,15840,0
|
|
20230925,163200,29303400,15840,15840,15840,15840,0
|
|
20230925,163100,29303400,15840,15840,15840,15840,0
|
|
20230925,163000,29303400,15840,15840,15840,15840,0
|
|
20230925,162900,29303400,15840,15840,15840,15840,0
|
|
20230925,162800,29303400,15840,15840,15840,15840,178
|
|
20230925,162700,29303400,15840,15840,15840,15840,0
|
|
20230925,162600,29303400,15840,15840,15840,15840,0
|
|
20230925,162500,29303400,15840,15840,15840,15840,0
|
|
20230925,162400,29303400,15840,15840,15840,15840,0
|
|
20230925,162300,29303400,15840,15840,15840,15840,0
|
|
20230925,162200,29303400,15840,15840,15840,15840,0
|
|
20230925,162100,29303400,15840,15840,15840,15840,0
|
|
20230925,162000,29303400,15840,15840,15840,15840,0
|
|
20230925,161900,29303400,15840,15840,15840,15840,0
|
|
20230925,161800,29303400,15840,15840,15840,15840,0
|
|
20230925,161700,29303400,15840,15840,15840,15840,0
|
|
20230925,161600,29303400,15840,15840,15840,15840,0
|
|
20230925,161500,29303400,15840,15840,15840,15840,0
|
|
20230925,161400,29303400,15840,15840,15840,15840,0
|
|
20230925,161300,29303400,15840,15840,15840,15840,0
|
|
20230925,161200,29303400,15840,15840,15840,15840,0
|
|
20230925,161100,29303400,15840,15840,15840,15840,0
|
|
20230925,161000,29303400,15840,15840,15840,15840,0
|
|
20230925,160900,29303400,15840,15840,15840,15840,0
|
|
20230925,160800,29303400,15840,15840,15840,15840,0
|
|
20230925,160700,29303400,15840,15840,15840,15840,0
|
|
20230925,160600,29303400,15840,15840,15840,15840,0
|
|
20230925,160500,29303400,15840,15840,15840,15840,0
|
|
20230925,160400,29303400,15840,15840,15840,15840,0
|
|
20230925,160300,29303400,15840,15840,15840,15840,0
|
|
20230925,160200,29303400,15840,15840,15840,15840,0
|
|
20230925,160100,29303400,15840,15840,15840,15840,0
|
|
20230925,160000,29303400,15840,15840,15840,15840,0
|
|
20230925,155900,29303400,15840,15840,15840,15840,0
|
|
20230925,155800,29303400,15840,15840,15840,15840,178
|
|
20230925,155700,29303400,15840,15840,15840,15840,0
|
|
20230925,155600,29303400,15840,15840,15840,15840,0
|
|
20230925,155500,29303400,15840,15840,15840,15840,0
|
|
20230925,155400,29303400,15840,15840,15840,15840,0
|
|
20230925,155300,29303400,15840,15840,15840,15840,0
|
|
20230925,155200,29303400,15840,15840,15840,15840,0
|
|
20230925,155100,29303400,15840,15840,15840,15840,0
|
|
20230925,155000,29303400,15840,15840,15840,15840,0
|
|
20230925,154900,29303400,15840,15840,15840,15840,0
|
|
20230925,154800,29303400,15840,15840,15840,15840,0
|
|
20230925,154700,29303400,15840,15840,15840,15840,0
|
|
20230925,154600,29303400,15840,15840,15840,15840,0
|
|
20230925,154500,29303400,15840,15840,15840,15840,0
|
|
20230925,154400,29303400,15840,15840,15840,15840,0
|
|
20230925,154300,29303400,15840,15840,15840,15840,0
|
|
20230925,154200,29303400,15840,15840,15840,15840,0
|
|
20230925,154100,29303400,15840,15840,15840,15840,0
|
|
20230925,154000,29303400,15840,15840,15840,15840,0
|
|
20230925,153900,29303400,15840,15840,15840,15840,0
|
|
20230925,153800,29303400,15840,15840,15840,15840,0
|
|
20230925,153700,29303400,15840,15840,15840,15840,0
|
|
20230925,153600,29303400,15840,15840,15840,15840,0
|
|
20230925,153500,29303400,15840,15840,15840,15840,0
|
|
20230925,153400,29303400,15840,15840,15840,15840,0
|
|
20230925,153300,29303400,15840,15840,15840,15840,0
|
|
20230925,153200,29303400,15840,15840,15840,15840,0
|
|
20230925,153100,29303400,15840,15840,15840,15840,0
|
|
20230925,153000,29303400,15840,15840,15840,15840,178
|
|
20230925,152900,26483880,15960,15960,15960,15960,0
|
|
20230925,152800,26483880,15960,15960,15960,15960,0
|
|
20230925,152700,26483880,15960,15960,15960,15960,0
|
|
20230925,152600,26483880,15960,15960,15960,15960,0
|
|
20230925,152500,26483880,15960,15960,15960,15960,0
|
|
20230925,152400,26483880,15960,15960,15960,15960,0
|
|
20230925,152300,26483880,15960,15960,15960,15960,0
|
|
20230925,152200,26483880,15960,15960,15960,15960,0
|
|
20230925,152100,26483880,15960,15960,15960,15960,0
|
|
20230925,152000,26483880,15960,15960,15960,15960,0
|
|
20230925,151900,26483880,15960,15890,15960,15840,201
|
|
20230925,151800,23296440,15970,15970,15970,15970,0
|
|
20230925,151700,23296440,15970,15970,15970,15970,0
|
|
20230925,151600,23296440,15970,15970,15970,15970,0
|
|
20230925,151500,23296440,15970,15970,15970,15970,0
|
|
20230925,151400,23296440,15970,15970,15970,15970,0
|
|
20230925,151300,23296440,15970,15960,15970,15960,120
|
|
20230925,151200,21380250,15960,15960,15960,15960,0
|
|
20230925,151100,21380250,15960,15960,15960,15960,0
|
|
20230925,151000,21380250,15960,15960,15960,15960,200
|
|
20230925,150900,18188250,15970,15970,15970,15970,0
|
|
20230925,150800,18188250,15970,15970,15970,15970,0
|
|
20230925,150700,18188250,15970,15970,15970,15970,0
|
|
20230925,150600,18188250,15970,15970,15970,15970,0
|
|
20230925,150500,18188250,15970,15970,15970,15970,0
|
|
20230925,150400,18188250,15970,15970,15970,15970,0
|
|
20230925,150300,18188250,15970,15970,15970,15970,0
|
|
20230925,150200,18188250,15970,15970,15970,15970,0
|
|
20230925,150100,18188250,15970,15970,15970,15970,0
|
|
20230925,150000,18188250,15970,15970,15970,15970,0
|
|
20230925,145900,18188250,15970,15970,15970,15970,0
|
|
20230925,145800,18188250,15970,15970,15970,15970,0
|
|
20230925,145700,18188250,15970,15970,15970,15970,0
|
|
20230925,145600,18188250,15970,15970,15970,15970,0
|
|
20230925,145500,18188250,15970,15970,15970,15970,0
|
|
20230925,145400,18188250,15970,15970,15970,15970,0
|
|
20230925,145300,18188250,15970,15970,15970,15970,0
|
|
20230925,145200,18188250,15970,15970,15970,15970,0
|
|
20230925,145100,18188250,15970,15970,15970,15970,0
|
|
20230925,145000,18188250,15970,15970,15970,15970,0
|
|
20230925,144900,18188250,15970,15970,15970,15970,0
|
|
20230925,144800,18188250,15970,15970,15970,15970,0
|
|
20230925,144700,18188250,15970,15970,15970,15970,0
|
|
20230925,144600,18188250,15970,15970,15970,15970,0
|
|
20230925,144500,18188250,15970,15970,15970,15970,0
|
|
20230925,144400,18188250,15970,15970,15970,15970,0
|
|
20230925,144300,18188250,15970,15970,15970,15970,0
|
|
20230925,144200,18188250,15970,15970,15970,15970,0
|
|
20230925,144100,18188250,15970,15970,15970,15970,0
|
|
20230925,144000,18188250,15970,15970,15970,15970,0
|
|
20230925,143900,18188250,15970,15970,15970,15970,0
|
|
20230925,143800,18188250,15970,15970,15970,15970,0
|
|
20230925,143700,18188250,15970,15970,15970,15970,5
|
|
20230925,143600,18108400,15970,15970,15970,15970,0
|
|
20230925,143500,18108400,15970,15970,15970,15970,0
|
|
20230925,143400,18108400,15970,15970,15970,15970,0
|
|
20230925,143300,18108400,15970,15970,15970,15970,0
|
|
20230925,143200,18108400,15970,15970,15970,15970,0
|
|
20230925,143100,18108400,15970,15970,15970,15970,0
|
|
20230925,143000,18108400,15970,15970,15970,15970,0
|
|
20230925,142900,18108400,15970,15970,15970,15970,0
|
|
20230925,142800,18108400,15970,15970,15970,15970,0
|
|
20230925,142700,18108400,15970,15970,15970,15970,0
|
|
20230925,142600,18108400,15970,15970,15970,15970,0
|
|
20230925,142500,18108400,15970,15970,15970,15970,0
|
|
20230925,142400,18108400,15970,15970,15970,15970,0
|
|
20230925,142300,18108400,15970,15970,15970,15970,0
|
|
20230925,142200,18108400,15970,15970,15970,15970,0
|
|
20230925,142100,18108400,15970,15970,15970,15970,0
|
|
20230925,142000,18108400,15970,15970,15970,15970,0
|
|
20230925,141900,18108400,15970,15970,15970,15970,0
|
|
20230925,141800,18108400,15970,15970,15970,15970,0
|
|
20230925,141700,18108400,15970,15970,15970,15970,0
|
|
20230925,141600,18108400,15970,15970,15970,15970,0
|
|
20230925,141500,18108400,15970,15970,15970,15970,0
|
|
20230925,141400,18108400,15970,15970,15970,15970,0
|
|
20230925,141300,18108400,15970,15970,15970,15970,0
|
|
20230925,141200,18108400,15970,15970,15970,15970,0
|
|
20230925,141100,18108400,15970,15970,15970,15970,0
|
|
20230925,141000,18108400,15970,15970,15970,15970,0
|
|
20230925,140900,18108400,15970,15970,15970,15970,0
|
|
20230925,140800,18108400,15970,15970,15970,15970,0
|
|
20230925,140700,18108400,15970,15970,15970,15970,0
|
|
20230925,140600,18108400,15970,15970,15970,15970,0
|
|
20230925,140500,18108400,15970,15970,15970,15970,0
|
|
20230925,140400,18108400,15970,15970,15970,15970,0
|
|
20230925,140300,18108400,15970,15970,15970,15970,0
|
|
20230925,140200,18108400,15970,15970,15970,15970,0
|
|
20230925,140100,18108400,15970,15970,15970,15970,0
|
|
20230925,140000,18108400,15970,15970,15970,15970,0
|
|
20230925,135900,18108400,15970,15970,15970,15970,0
|
|
20230925,135800,18108400,15970,15970,15970,15970,0
|
|
20230925,135700,18108400,15970,15970,15970,15970,0
|
|
20230925,135600,18108400,15970,15970,15970,15970,0
|
|
20230925,135500,18108400,15970,15970,15970,15970,0
|
|
20230925,135400,18108400,15970,15970,15970,15970,0
|
|
20230925,135300,18108400,15970,15970,15970,15970,0
|
|
20230925,135200,18108400,15970,15970,15970,15970,0
|
|
20230925,135100,18108400,15970,15970,15970,15970,0
|
|
20230925,135000,18108400,15970,15970,15970,15970,0
|
|
20230925,134900,18108400,15970,15970,15970,15970,0
|
|
20230925,134800,18108400,15970,15970,15970,15970,0
|
|
20230925,134700,18108400,15970,15970,15970,15970,0
|
|
20230925,134600,18108400,15970,15970,15970,15970,0
|
|
20230925,134500,18108400,15970,15970,15970,15970,0
|
|
20230925,134400,18108400,15970,15970,15970,15970,0
|
|
20230925,134300,18108400,15970,15970,15970,15970,0
|
|
20230925,134200,18108400,15970,15970,15970,15970,0
|
|
20230925,134100,18108400,15970,15970,15970,15970,0
|
|
20230925,134000,18108400,15970,15970,15970,15970,0
|
|
20230925,133900,18108400,15970,15970,15970,15970,0
|
|
20230925,133800,18108400,15970,15970,15970,15970,0
|
|
20230925,133700,18108400,15970,15970,15970,15970,0
|
|
20230925,133600,18108400,15970,15970,15970,15970,0
|
|
20230925,133500,18108400,15970,15970,15970,15970,0
|
|
20230925,133400,18108400,15970,15970,15970,15970,0
|
|
20230925,133300,18108400,15970,15970,15970,15970,5
|
|
20230925,133200,18028550,15850,15850,15850,15850,0
|
|
20230925,133100,18028550,15850,15850,15850,15850,0
|
|
20230925,133000,18028550,15850,15850,15850,15850,0
|
|
20230925,132900,18028550,15850,15850,15850,15850,0
|
|
20230925,132800,18028550,15850,15850,15850,15850,0
|
|
20230925,132700,18028550,15850,15850,15850,15850,0
|
|
20230925,132600,18028550,15850,15850,15850,15850,0
|
|
20230925,132500,18028550,15850,15850,15850,15850,0
|
|
20230925,132400,18028550,15850,15850,15850,15850,0
|
|
20230925,132300,18028550,15850,15850,15850,15850,0
|
|
20230925,132200,18028550,15850,15850,15850,15850,0
|
|
20230925,132100,18028550,15850,15900,15900,15850,100
|
|
20230925,132000,16442340,15980,15980,15980,15980,0
|
|
20230925,131900,16442340,15980,15980,15980,15980,0
|
|
20230925,131800,16442340,15980,15980,15980,15980,0
|
|
20230925,131700,16442340,15980,15980,15980,15980,0
|
|
20230925,131600,16442340,15980,15980,15980,15980,0
|
|
20230925,131500,16442340,15980,15980,15980,15980,0
|
|
20230925,131400,16442340,15980,15960,15980,15960,420
|
|
20230925,131300,9737290,15960,15960,15960,15960,0
|
|
20230925,131200,9737290,15960,15960,15960,15960,13
|
|
20230925,131100,9529810,15960,15960,15960,15960,0
|
|
20230925,131000,9529810,15960,15960,15960,15960,0
|
|
20230925,130900,9529810,15960,15960,15960,15960,0
|
|
20230925,130800,9529810,15960,15960,15960,15960,0
|
|
20230925,130700,9529810,15960,15960,15960,15960,0
|
|
20230925,130600,9529810,15960,15960,15960,15960,0
|
|
20230925,130500,9529810,15960,15960,15960,15960,0
|
|
20230925,130400,9529810,15960,15960,15960,15960,0
|
|
20230925,130300,9529810,15960,15960,15960,15960,0
|
|
20230925,130200,9529810,15960,15960,15960,15960,0
|
|
20230925,130100,9529810,15960,15960,15960,15960,0
|
|
20230925,130000,9529810,15960,15960,15960,15960,2
|
|
20230925,125900,9497890,15960,15960,15960,15960,0
|
|
20230925,125800,9497890,15960,15960,15960,15960,0
|
|
20230925,125700,9497890,15960,15960,15960,15960,0
|
|
20230925,125600,9497890,15960,15960,15960,15960,0
|
|
20230925,125500,9497890,15960,15960,15960,15960,0
|
|
20230925,125400,9497890,15960,15960,15960,15960,0
|
|
20230925,125300,9497890,15960,15960,15960,15960,0
|
|
20230925,125200,9497890,15960,15960,15960,15960,0
|
|
20230925,125100,9497890,15960,15960,15960,15960,0
|
|
20230925,125000,9497890,15960,15960,15960,15960,0
|
|
20230925,124900,9497890,15960,15960,15960,15960,0
|
|
20230925,124800,9497890,15960,15960,15960,15960,0
|
|
20230925,124700,9497890,15960,15960,15960,15960,0
|
|
20230925,124600,9497890,15960,15960,15960,15960,0
|
|
20230925,124500,9497890,15960,15960,15960,15960,0
|
|
20230925,124400,9497890,15960,15960,15960,15960,0
|
|
20230925,124300,9497890,15960,15960,15960,15960,0
|
|
20230925,124200,9497890,15960,15860,15960,15860,24
|
|
20230925,124100,9117150,15860,15860,15860,15860,0
|
|
20230925,124000,9117150,15860,15860,15860,15860,0
|
|
20230925,123900,9117150,15860,15860,15860,15860,1
|
|
20230925,123800,9101290,15850,15850,15850,15850,0
|
|
20230925,123700,9101290,15850,15850,15850,15850,50
|
|
20230925,123600,8308790,15860,15890,15890,15860,125
|
|
20230925,123500,6326030,15970,15970,15970,15970,0
|
|
20230925,123400,6326030,15970,15970,15970,15970,0
|
|
20230925,123300,6326030,15970,15970,15970,15970,0
|
|
20230925,123200,6326030,15970,15970,15970,15970,0
|
|
20230925,123100,6326030,15970,15970,15970,15970,0
|
|
20230925,123000,6326030,15970,15970,15970,15970,0
|
|
20230925,122900,6326030,15970,15970,15970,15970,0
|
|
20230925,122800,6326030,15970,15970,15970,15970,0
|
|
20230925,122700,6326030,15970,15970,15970,15970,0
|
|
20230925,122600,6326030,15970,15970,15970,15970,0
|
|
20230925,122500,6326030,15970,15970,15970,15970,0
|
|
20230925,122400,6326030,15970,15970,15970,15970,0
|
|
20230925,122300,6326030,15970,15970,15970,15970,5
|
|
20230925,122200,6246180,15970,15970,15970,15970,0
|
|
20230925,122100,6246180,15970,15970,15970,15970,1
|
|
20230925,122000,6230210,15880,15880,15880,15880,1
|
|
20230925,121900,6214330,15880,15880,15880,15880,0
|
|
20230925,121800,6214330,15880,15880,15880,15880,0
|
|
20230925,121700,6214330,15880,15880,15880,15880,0
|
|
20230925,121600,6214330,15880,15880,15880,15880,0
|
|
20230925,121500,6214330,15880,15880,15880,15880,0
|
|
20230925,121400,6214330,15880,15880,15880,15880,0
|
|
20230925,121300,6214330,15880,15880,15880,15880,0
|
|
20230925,121200,6214330,15880,15880,15880,15880,0
|
|
20230925,121100,6214330,15880,15880,15880,15880,12
|
|
20230925,121000,6023770,15970,15970,15970,15970,0
|
|
20230925,120900,6023770,15970,15970,15970,15970,0
|
|
20230925,120800,6023770,15970,15970,15970,15970,0
|
|
20230925,120700,6023770,15970,15970,15970,15970,1
|
|
20230925,120600,6007800,15890,15890,15890,15890,8
|
|
20230925,120500,5880680,15980,15980,15980,15980,0
|
|
20230925,120400,5880680,15980,15980,15980,15980,0
|
|
20230925,120300,5880680,15980,15980,15980,15980,0
|
|
20230925,120200,5880680,15980,15980,15980,15980,0
|
|
20230925,120100,5880680,15980,15980,15980,15980,0
|
|
20230925,120000,5880680,15980,15980,15980,15980,0
|
|
20230925,115900,5880680,15980,15980,15980,15980,0
|
|
20230925,115800,5880680,15980,15980,15980,15980,0
|
|
20230925,115700,5880680,15980,15980,15980,15980,0
|
|
20230925,115600,5880680,15980,15980,15980,15980,0
|
|
20230925,115500,5880680,15980,15980,15980,15980,10
|
|
20230925,115400,5720880,15980,15980,15980,15980,0
|
|
20230925,115300,5720880,15980,15980,15980,15980,0
|
|
20230925,115200,5720880,15980,15980,15980,15980,0
|
|
20230925,115100,5720880,15980,15980,15980,15980,0
|
|
20230925,115000,5720880,15980,15980,15980,15980,30
|
|
20230925,114900,5241480,15990,15990,15990,15990,0
|
|
20230925,114800,5241480,15990,15990,15990,15990,0
|
|
20230925,114700,5241480,15990,15990,15990,15990,0
|
|
20230925,114600,5241480,15990,15990,15990,15990,0
|
|
20230925,114500,5241480,15990,15990,15990,15990,0
|
|
20230925,114400,5241480,15990,15990,15990,15990,0
|
|
20230925,114300,5241480,15990,15990,15990,15990,0
|
|
20230925,114200,5241480,15990,15990,15990,15990,0
|
|
20230925,114100,5241480,15990,15990,15990,15990,0
|
|
20230925,114000,5241480,15990,15990,15990,15990,0
|
|
20230925,113900,5241480,15990,15990,15990,15990,0
|
|
20230925,113800,5241480,15990,15990,15990,15990,0
|
|
20230925,113700,5241480,15990,15990,15990,15990,0
|
|
20230925,113600,5241480,15990,15990,15990,15990,0
|
|
20230925,113500,5241480,15990,15990,15990,15990,0
|
|
20230925,113400,5241480,15990,15990,15990,15990,0
|
|
20230925,113300,5241480,15990,15990,15990,15990,0
|
|
20230925,113200,5241480,15990,15990,15990,15990,0
|
|
20230925,113100,5241480,15990,15990,15990,15990,0
|
|
20230925,113000,5241480,15990,15990,15990,15990,0
|
|
20230925,112900,5241480,15990,15990,15990,15990,0
|
|
20230925,112800,5241480,15990,15990,15990,15990,0
|
|
20230925,112700,5241480,15990,15990,15990,15990,0
|
|
20230925,112600,5241480,15990,15990,15990,15990,0
|
|
20230925,112500,5241480,15990,15990,15990,15990,0
|
|
20230925,112400,5241480,15990,15990,15990,15990,0
|
|
20230925,112300,5241480,15990,15990,15990,15990,0
|
|
20230925,112200,5241480,15990,15990,15990,15990,0
|
|
20230925,112100,5241480,15990,15990,15990,15990,0
|
|
20230925,112000,5241480,15990,15990,15990,15990,0
|
|
20230925,111900,5241480,15990,15990,15990,15990,0
|
|
20230925,111800,5241480,15990,15990,15990,15990,0
|
|
20230925,111700,5241480,15990,15990,15990,15990,0
|
|
20230925,111600,5241480,15990,15990,15990,15990,0
|
|
20230925,111500,5241480,15990,15990,15990,15990,0
|
|
20230925,111400,5241480,15990,15990,15990,15990,0
|
|
20230925,111300,5241480,15990,15990,15990,15990,0
|
|
20230925,111200,5241480,15990,15990,15990,15990,0
|
|
20230925,111100,5241480,15990,15990,15990,15990,0
|
|
20230925,111000,5241480,15990,15990,15990,15990,0
|
|
20230925,110900,5241480,15990,15990,15990,15990,0
|
|
20230925,110800,5241480,15990,15990,15990,15990,0
|
|
20230925,110700,5241480,15990,15990,15990,15990,0
|
|
20230925,110600,5241480,15990,15990,15990,15990,0
|
|
20230925,110500,5241480,15990,15990,15990,15990,0
|
|
20230925,110400,5241480,15990,15990,15990,15990,0
|
|
20230925,110300,5241480,15990,15990,15990,15990,0
|
|
20230925,110200,5241480,15990,15860,15990,15850,96
|
|
20230925,110100,3718140,15970,15970,15970,15970,0
|
|
20230925,110000,3718140,15970,15970,15970,15970,0
|
|
20230925,105900,3718140,15970,15970,15970,15970,0
|
|
20230925,105800,3718140,15970,15970,15970,15970,1
|
|
20230925,105700,3702170,15860,15860,15860,15860,0
|
|
20230925,105600,3702170,15860,15860,15860,15860,42
|
|
20230925,105500,3036050,15990,15990,15990,15990,0
|
|
20230925,105400,3036050,15990,15990,15990,15990,0
|
|
20230925,105300,3036050,15990,15990,15990,15990,0
|
|
20230925,105200,3036050,15990,15990,15990,15990,0
|
|
20230925,105100,3036050,15990,15990,15990,15990,0
|
|
20230925,105000,3036050,15990,15990,15990,15990,0
|
|
20230925,104900,3036050,15990,15990,15990,15990,0
|
|
20230925,104800,3036050,15990,15990,15990,15990,0
|
|
20230925,104700,3036050,15990,15990,15990,15990,0
|
|
20230925,104600,3036050,15990,15990,15990,15990,0
|
|
20230925,104500,3036050,15990,15990,15990,15990,0
|
|
20230925,104400,3036050,15990,15990,15990,15990,0
|
|
20230925,104300,3036050,15990,15990,15990,15990,2
|
|
20230925,104200,3004070,16000,16000,16000,16000,0
|
|
20230925,104100,3004070,16000,16000,16000,16000,0
|
|
20230925,104000,3004070,16000,16000,16000,16000,0
|
|
20230925,103900,3004070,16000,16000,16000,16000,0
|
|
20230925,103800,3004070,16000,16000,16000,16000,0
|
|
20230925,103700,3004070,16000,16000,16000,16000,0
|
|
20230925,103600,3004070,16000,16000,16000,16000,0
|
|
20230925,103500,3004070,16000,16000,16000,16000,0
|
|
20230925,103400,3004070,16000,16000,16000,16000,0
|
|
20230925,103300,3004070,16000,16000,16000,16000,0
|
|
20230925,103200,3004070,16000,16000,16000,16000,0
|
|
20230925,103100,3004070,16000,16000,16000,16000,0
|
|
20230925,103000,3004070,16000,16000,16000,16000,0
|
|
20230925,102900,3004070,16000,16000,16000,16000,0
|
|
20230925,102800,3004070,16000,16000,16000,16000,0
|
|
20230925,102700,3004070,16000,16000,16000,16000,0
|
|
20230925,102600,3004070,16000,16000,16000,16000,0
|
|
20230925,102500,3004070,16000,16000,16000,16000,0
|
|
20230925,102400,3004070,16000,16000,16000,16000,0
|
|
20230925,102300,3004070,16000,16000,16000,16000,0
|
|
20230925,102200,3004070,16000,16000,16000,16000,0
|
|
20230925,102100,3004070,16000,16000,16000,16000,0
|
|
20230925,102000,3004070,16000,16000,16000,16000,0
|
|
20230925,101900,3004070,16000,16000,16000,16000,0
|
|
20230925,101800,3004070,16000,16000,16000,16000,0
|
|
20230925,101700,3004070,16000,16000,16000,16000,0
|
|
20230925,101600,3004070,16000,16000,16000,16000,5
|
|
20230925,101500,2924070,16000,16000,16000,16000,0
|
|
20230925,101400,2924070,16000,16000,16000,16000,0
|
|
20230925,101300,2924070,16000,16000,16000,16000,0
|
|
20230925,101200,2924070,16000,16000,16000,16000,0
|
|
20230925,101100,2924070,16000,16000,16000,16000,0
|
|
20230925,101000,2924070,16000,16000,16000,16000,0
|
|
20230925,100900,2924070,16000,16000,16000,16000,0
|
|
20230925,100800,2924070,16000,16000,16000,16000,0
|
|
20230925,100700,2924070,16000,16000,16000,16000,0
|
|
20230925,100600,2924070,16000,16000,16000,16000,0
|
|
20230925,100500,2924070,16000,16000,16000,16000,0
|
|
20230925,100400,2924070,16000,16000,16000,16000,0
|
|
20230925,100300,2924070,16000,16000,16000,16000,2
|
|
20230925,100200,2892070,16000,16000,16000,16000,0
|
|
20230925,100100,2892070,16000,16000,16000,16000,0
|
|
20230925,100000,2892070,16000,16000,16000,16000,1
|
|
20230925,095900,2876070,15840,15840,15840,15840,0
|
|
20230925,095800,2876070,15840,15840,15840,15840,0
|
|
20230925,095700,2876070,15840,15840,15840,15840,0
|
|
20230925,095600,2876070,15840,15840,15840,15840,0
|
|
20230925,095500,2876070,15840,15840,15840,15840,0
|
|
20230925,095400,2876070,15840,15840,15840,15840,6
|
|
20230925,095300,2781030,16000,16000,16000,16000,0
|
|
20230925,095200,2781030,16000,16000,16000,16000,0
|
|
20230925,095100,2781030,16000,16000,16000,16000,0
|
|
20230925,095000,2781030,16000,16000,16000,16000,0
|
|
20230925,094900,2781030,16000,16000,16000,16000,0
|
|
20230925,094800,2781030,16000,16000,16000,16000,0
|
|
20230925,094700,2781030,16000,16000,16000,16000,0
|
|
20230925,094600,2781030,16000,16000,16000,16000,0
|
|
20230925,094500,2781030,16000,16000,16000,16000,0
|
|
20230925,094400,2781030,16000,16000,16000,16000,0
|
|
20230925,094300,2781030,16000,16000,16000,16000,0
|
|
20230925,094200,2781030,16000,16000,16000,16000,0
|
|
20230925,094100,2781030,16000,16000,16000,16000,0
|
|
20230925,094000,2781030,16000,16000,16000,16000,0
|
|
20230925,093900,2781030,16000,16000,16000,16000,0
|
|
20230925,093800,2781030,16000,16000,16000,16000,0
|
|
20230925,093700,2781030,16000,16000,16000,16000,0
|
|
20230925,093600,2781030,16000,16000,16000,16000,0
|
|
20230925,093500,2781030,16000,16000,16000,16000,0
|
|
20230925,093400,2781030,16000,16000,16000,16000,1
|
|
20230925,093300,2765030,15980,15980,15980,15980,0
|
|
20230925,093200,2765030,15980,15980,15980,15980,0
|
|
20230925,093100,2765030,15980,15980,15980,15980,0
|
|
20230925,093000,2765030,15980,15980,15980,15980,83
|
|
20230925,092900,1438690,15990,15990,15990,15990,0
|
|
20230925,092800,1438690,15990,15990,15990,15990,0
|
|
20230925,092700,1438690,15990,15990,15990,15990,0
|
|
20230925,092600,1438690,15990,15990,15990,15990,0
|
|
20230925,092500,1438690,15990,15990,15990,15990,0
|
|
20230925,092400,1438690,15990,15990,15990,15990,0
|
|
20230925,092300,1438690,15990,15990,15990,15990,0
|
|
20230925,092200,1438690,15990,15990,15990,15990,0
|
|
20230925,092100,1438690,15990,15990,15990,15990,0
|
|
20230925,092000,1438690,15990,15990,15990,15990,0
|
|
20230925,091900,1438690,15990,15990,15990,15990,7
|
|
20230925,091800,1326760,15990,15990,15990,15990,0
|
|
20230925,091700,1326760,15990,15990,15990,15990,0
|
|
20230925,091600,1326760,15990,15990,15990,15990,0
|
|
20230925,091500,1326760,15990,15990,15990,15990,0
|
|
20230925,091400,1326760,15990,15990,15990,15990,15
|
|
20230925,091300,1086910,15990,15990,15990,15990,0
|
|
20230925,091200,1086910,15990,15990,15990,15990,0
|
|
20230925,091100,1086910,15990,15990,15990,15990,9
|
|
20230925,091000,943000,16030,16030,16030,16030,0
|
|
20230925,090900,943000,16030,16030,16030,16030,0
|
|
20230925,090800,943000,16030,16030,16030,16030,0
|
|
20230925,090700,943000,16030,16030,16030,16030,0
|
|
20230925,090600,943000,16030,16030,16030,16030,1
|
|
20230925,090500,926970,15980,15980,15980,15980,54
|
|
20230925,090400,64050,16030,16030,16030,16030,1
|
|
20230925,090300,48020,15980,15980,15980,15980,0
|
|
20230925,090200,48020,15980,15980,15980,15980,1
|
|
20230925,090100,32040,16020,16020,16020,16020,0
|
|
20230925,090000,32040,16020,16020,16020,16020,2
|