601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185800,47312810,15810,15810,15810,15810,96
|
|
20230926,185700,47312810,15810,15810,15810,15810,0
|
|
20230926,185600,47312810,15810,15810,15810,15810,0
|
|
20230926,185500,47312810,15810,15810,15810,15810,0
|
|
20230926,185400,47312810,15810,15810,15810,15810,0
|
|
20230926,185300,47312810,15810,15810,15810,15810,0
|
|
20230926,185200,47312810,15810,15810,15810,15810,0
|
|
20230926,185100,47312810,15810,15810,15810,15810,0
|
|
20230926,185000,47312810,15810,15810,15810,15810,0
|
|
20230926,184900,47312810,15810,15810,15810,15810,0
|
|
20230926,184800,47312810,15810,15810,15810,15810,0
|
|
20230926,184700,47312810,15810,15810,15810,15810,0
|
|
20230926,184600,47312810,15810,15810,15810,15810,0
|
|
20230926,184500,47312810,15810,15810,15810,15810,0
|
|
20230926,184400,47312810,15810,15810,15810,15810,0
|
|
20230926,184300,47312810,15810,15810,15810,15810,0
|
|
20230926,184200,47312810,15810,15810,15810,15810,0
|
|
20230926,184100,47312810,15810,15810,15810,15810,0
|
|
20230926,184000,47312810,15810,15810,15810,15810,0
|
|
20230926,183900,47312810,15810,15810,15810,15810,0
|
|
20230926,183800,47312810,15810,15810,15810,15810,0
|
|
20230926,183700,47312810,15810,15810,15810,15810,0
|
|
20230926,183600,47312810,15810,15810,15810,15810,0
|
|
20230926,183500,47312810,15810,15810,15810,15810,0
|
|
20230926,183400,47312810,15810,15810,15810,15810,0
|
|
20230926,183300,47312810,15810,15810,15810,15810,0
|
|
20230926,183200,47312810,15810,15810,15810,15810,0
|
|
20230926,183100,47312810,15810,15810,15810,15810,0
|
|
20230926,183000,47312810,15810,15810,15810,15810,0
|
|
20230926,182900,47312810,15810,15810,15810,15810,0
|
|
20230926,182800,47312810,15810,15810,15810,15810,96
|
|
20230926,182700,47312810,15810,15810,15810,15810,0
|
|
20230926,182600,47312810,15810,15810,15810,15810,0
|
|
20230926,182500,47312810,15810,15810,15810,15810,0
|
|
20230926,182400,47312810,15810,15810,15810,15810,0
|
|
20230926,182300,47312810,15810,15810,15810,15810,0
|
|
20230926,182200,47312810,15810,15810,15810,15810,0
|
|
20230926,182100,47312810,15810,15810,15810,15810,0
|
|
20230926,182000,47312810,15810,15810,15810,15810,0
|
|
20230926,181900,47312810,15810,15810,15810,15810,0
|
|
20230926,181800,47312810,15810,15810,15810,15810,0
|
|
20230926,181700,47312810,15810,15810,15810,15810,0
|
|
20230926,181600,47312810,15810,15810,15810,15810,0
|
|
20230926,181500,47312810,15810,15810,15810,15810,0
|
|
20230926,181400,47312810,15810,15810,15810,15810,0
|
|
20230926,181300,47312810,15810,15810,15810,15810,0
|
|
20230926,181200,47312810,15810,15810,15810,15810,0
|
|
20230926,181100,47312810,15810,15810,15810,15810,0
|
|
20230926,181000,47312810,15810,15810,15810,15810,0
|
|
20230926,180900,47312810,15810,15810,15810,15810,0
|
|
20230926,180800,47312810,15810,15810,15810,15810,0
|
|
20230926,180700,47312810,15810,15810,15810,15810,0
|
|
20230926,180600,47312810,15810,15810,15810,15810,0
|
|
20230926,180500,47312810,15810,15810,15810,15810,0
|
|
20230926,180400,47312810,15810,15810,15810,15810,0
|
|
20230926,180300,47312810,15810,15810,15810,15810,0
|
|
20230926,180200,47312810,15810,15810,15810,15810,0
|
|
20230926,180100,47312810,15810,15810,15810,15810,0
|
|
20230926,180000,47312810,15810,15810,15810,15810,0
|
|
20230926,175900,47312810,15810,15810,15810,15810,0
|
|
20230926,175800,47312810,15810,15810,15810,15810,96
|
|
20230926,175700,47312810,15810,15810,15810,15810,0
|
|
20230926,175600,47312810,15810,15810,15810,15810,0
|
|
20230926,175500,47312810,15810,15810,15810,15810,0
|
|
20230926,175400,47312810,15810,15810,15810,15810,0
|
|
20230926,175300,47312810,15810,15810,15810,15810,0
|
|
20230926,175200,47312810,15810,15810,15810,15810,0
|
|
20230926,175100,47312810,15810,15810,15810,15810,0
|
|
20230926,175000,47312810,15810,15810,15810,15810,0
|
|
20230926,174900,47312810,15810,15810,15810,15810,0
|
|
20230926,174800,47312810,15810,15810,15810,15810,0
|
|
20230926,174700,47312810,15810,15810,15810,15810,0
|
|
20230926,174600,47312810,15810,15810,15810,15810,0
|
|
20230926,174500,47312810,15810,15810,15810,15810,0
|
|
20230926,174400,47312810,15810,15810,15810,15810,0
|
|
20230926,174300,47312810,15810,15810,15810,15810,0
|
|
20230926,174200,47312810,15810,15810,15810,15810,0
|
|
20230926,174100,47312810,15810,15810,15810,15810,0
|
|
20230926,174000,47312810,15810,15810,15810,15810,0
|
|
20230926,173900,47312810,15810,15810,15810,15810,0
|
|
20230926,173800,47312810,15810,15810,15810,15810,0
|
|
20230926,173700,47312810,15810,15810,15810,15810,0
|
|
20230926,173600,47312810,15810,15810,15810,15810,0
|
|
20230926,173500,47312810,15810,15810,15810,15810,0
|
|
20230926,173400,47312810,15810,15810,15810,15810,0
|
|
20230926,173300,47312810,15810,15810,15810,15810,0
|
|
20230926,173200,47312810,15810,15810,15810,15810,0
|
|
20230926,173100,47312810,15810,15810,15810,15810,0
|
|
20230926,173000,47312810,15810,15810,15810,15810,0
|
|
20230926,172900,47312810,15810,15810,15810,15810,0
|
|
20230926,172800,47312810,15810,15810,15810,15810,96
|
|
20230926,172700,47312810,15810,15810,15810,15810,0
|
|
20230926,172600,47312810,15810,15810,15810,15810,0
|
|
20230926,172500,47312810,15810,15810,15810,15810,0
|
|
20230926,172400,47312810,15810,15810,15810,15810,0
|
|
20230926,172300,47312810,15810,15810,15810,15810,0
|
|
20230926,172200,47312810,15810,15810,15810,15810,0
|
|
20230926,172100,47312810,15810,15810,15810,15810,0
|
|
20230926,172000,47312810,15810,15810,15810,15810,0
|
|
20230926,171900,47312810,15810,15810,15810,15810,0
|
|
20230926,171800,47312810,15810,15810,15810,15810,0
|
|
20230926,171700,47312810,15810,15810,15810,15810,0
|
|
20230926,171600,47312810,15810,15810,15810,15810,0
|
|
20230926,171500,47312810,15810,15810,15810,15810,0
|
|
20230926,171400,47312810,15810,15810,15810,15810,0
|
|
20230926,171300,47312810,15810,15810,15810,15810,0
|
|
20230926,171200,47312810,15810,15810,15810,15810,0
|
|
20230926,171100,47312810,15810,15810,15810,15810,0
|
|
20230926,171000,47312810,15810,15810,15810,15810,0
|
|
20230926,170900,47312810,15810,15810,15810,15810,0
|
|
20230926,170800,47312810,15810,15810,15810,15810,0
|
|
20230926,170700,47312810,15810,15810,15810,15810,0
|
|
20230926,170600,47312810,15810,15810,15810,15810,0
|
|
20230926,170500,47312810,15810,15810,15810,15810,0
|
|
20230926,170400,47312810,15810,15810,15810,15810,0
|
|
20230926,170300,47312810,15810,15810,15810,15810,0
|
|
20230926,170200,47312810,15810,15810,15810,15810,0
|
|
20230926,170100,47312810,15810,15810,15810,15810,0
|
|
20230926,170000,47312810,15810,15810,15810,15810,0
|
|
20230926,165900,47312810,15810,15810,15810,15810,0
|
|
20230926,165800,47312810,15810,15810,15810,15810,96
|
|
20230926,165700,47312810,15810,15810,15810,15810,0
|
|
20230926,165600,47312810,15810,15810,15810,15810,0
|
|
20230926,165500,47312810,15810,15810,15810,15810,0
|
|
20230926,165400,47312810,15810,15810,15810,15810,0
|
|
20230926,165300,47312810,15810,15810,15810,15810,0
|
|
20230926,165200,47312810,15810,15810,15810,15810,0
|
|
20230926,165100,47312810,15810,15810,15810,15810,0
|
|
20230926,165000,47312810,15810,15810,15810,15810,0
|
|
20230926,164900,47312810,15810,15810,15810,15810,0
|
|
20230926,164800,47312810,15810,15810,15810,15810,0
|
|
20230926,164700,47312810,15810,15810,15810,15810,0
|
|
20230926,164600,47312810,15810,15810,15810,15810,0
|
|
20230926,164500,47312810,15810,15810,15810,15810,0
|
|
20230926,164400,47312810,15810,15810,15810,15810,0
|
|
20230926,164300,47312810,15810,15810,15810,15810,0
|
|
20230926,164200,47312810,15810,15810,15810,15810,0
|
|
20230926,164100,47312810,15810,15810,15810,15810,0
|
|
20230926,164000,47312810,15810,15810,15810,15810,0
|
|
20230926,163900,47312810,15810,15810,15810,15810,0
|
|
20230926,163800,47312810,15810,15810,15810,15810,0
|
|
20230926,163700,47312810,15810,15810,15810,15810,0
|
|
20230926,163600,47312810,15810,15810,15810,15810,0
|
|
20230926,163500,47312810,15810,15810,15810,15810,0
|
|
20230926,163400,47312810,15810,15810,15810,15810,0
|
|
20230926,163300,47312810,15810,15810,15810,15810,0
|
|
20230926,163200,47312810,15810,15810,15810,15810,0
|
|
20230926,163100,47312810,15810,15810,15810,15810,0
|
|
20230926,163000,47312810,15810,15810,15810,15810,0
|
|
20230926,162900,47312810,15810,15810,15810,15810,0
|
|
20230926,162800,47312810,15810,15810,15810,15810,96
|
|
20230926,162700,47312810,15810,15810,15810,15810,0
|
|
20230926,162600,47312810,15810,15810,15810,15810,0
|
|
20230926,162500,47312810,15810,15810,15810,15810,0
|
|
20230926,162400,47312810,15810,15810,15810,15810,0
|
|
20230926,162300,47312810,15810,15810,15810,15810,0
|
|
20230926,162200,47312810,15810,15810,15810,15810,0
|
|
20230926,162100,47312810,15810,15810,15810,15810,0
|
|
20230926,162000,47312810,15810,15810,15810,15810,0
|
|
20230926,161900,47312810,15810,15810,15810,15810,0
|
|
20230926,161800,47312810,15810,15810,15810,15810,0
|
|
20230926,161700,47312810,15810,15810,15810,15810,0
|
|
20230926,161600,47312810,15810,15810,15810,15810,0
|
|
20230926,161500,47312810,15810,15810,15810,15810,0
|
|
20230926,161400,47312810,15810,15810,15810,15810,0
|
|
20230926,161300,47312810,15810,15810,15810,15810,0
|
|
20230926,161200,47312810,15810,15810,15810,15810,0
|
|
20230926,161100,47312810,15810,15810,15810,15810,0
|
|
20230926,161000,47312810,15810,15810,15810,15810,0
|
|
20230926,160900,47312810,15810,15810,15810,15810,0
|
|
20230926,160800,47312810,15810,15810,15810,15810,0
|
|
20230926,160700,47312810,15810,15810,15810,15810,0
|
|
20230926,160600,47312810,15810,15810,15810,15810,0
|
|
20230926,160500,47312810,15810,15810,15810,15810,0
|
|
20230926,160400,47312810,15810,15810,15810,15810,0
|
|
20230926,160300,47312810,15810,15810,15810,15810,0
|
|
20230926,160200,47312810,15810,15810,15810,15810,0
|
|
20230926,160100,47312810,15810,15810,15810,15810,0
|
|
20230926,160000,47312810,15810,15810,15810,15810,0
|
|
20230926,155900,47312810,15810,15810,15810,15810,0
|
|
20230926,155800,47312810,15810,15810,15810,15810,96
|
|
20230926,155700,47312810,15810,15810,15810,15810,0
|
|
20230926,155600,47312810,15810,15810,15810,15810,0
|
|
20230926,155500,47312810,15810,15810,15810,15810,0
|
|
20230926,155400,47312810,15810,15810,15810,15810,0
|
|
20230926,155300,47312810,15810,15810,15810,15810,0
|
|
20230926,155200,47312810,15810,15810,15810,15810,0
|
|
20230926,155100,47312810,15810,15810,15810,15810,0
|
|
20230926,155000,47312810,15810,15810,15810,15810,0
|
|
20230926,154900,47312810,15810,15810,15810,15810,0
|
|
20230926,154800,47312810,15810,15810,15810,15810,0
|
|
20230926,154700,47312810,15810,15810,15810,15810,0
|
|
20230926,154600,47312810,15810,15810,15810,15810,0
|
|
20230926,154500,47312810,15810,15810,15810,15810,0
|
|
20230926,154400,47312810,15810,15810,15810,15810,0
|
|
20230926,154300,47312810,15810,15810,15810,15810,0
|
|
20230926,154200,47312810,15810,15810,15810,15810,0
|
|
20230926,154100,47312810,15810,15810,15810,15810,0
|
|
20230926,154000,47312810,15810,15810,15810,15810,0
|
|
20230926,153900,47312810,15810,15810,15810,15810,0
|
|
20230926,153800,47312810,15810,15810,15810,15810,0
|
|
20230926,153700,47312810,15810,15810,15810,15810,0
|
|
20230926,153600,47312810,15810,15810,15810,15810,0
|
|
20230926,153500,47312810,15810,15810,15810,15810,0
|
|
20230926,153400,47312810,15810,15810,15810,15810,0
|
|
20230926,153300,47312810,15810,15810,15810,15810,0
|
|
20230926,153200,47312810,15810,15810,15810,15810,0
|
|
20230926,153100,47312810,15810,15810,15810,15810,0
|
|
20230926,153000,47312810,15810,15810,15810,15810,96
|
|
20230926,152900,45795050,16020,16020,16020,16020,0
|
|
20230926,152800,45795050,16020,16020,16020,16020,0
|
|
20230926,152700,45795050,16020,16020,16020,16020,0
|
|
20230926,152600,45795050,16020,16020,16020,16020,0
|
|
20230926,152500,45795050,16020,16020,16020,16020,0
|
|
20230926,152400,45795050,16020,16020,16020,16020,0
|
|
20230926,152300,45795050,16020,16020,16020,16020,0
|
|
20230926,152200,45795050,16020,16020,16020,16020,0
|
|
20230926,152100,45795050,16020,16020,16020,16020,0
|
|
20230926,152000,45795050,16020,16020,16020,16020,0
|
|
20230926,151900,45795050,16020,16020,16020,16020,1
|
|
20230926,151800,45779030,15810,15850,15850,15810,211
|
|
20230926,151700,42441780,16020,15870,16020,15850,11
|
|
20230926,151600,42267150,16030,16030,16030,16030,0
|
|
20230926,151500,42267150,16030,16030,16030,16030,1
|
|
20230926,151400,42251120,15870,16050,16050,15870,82
|
|
20230926,151300,40937180,16070,16020,16070,16020,50
|
|
20230926,151200,40134460,16070,16070,16070,16070,0
|
|
20230926,151100,40134460,16070,16070,16070,16070,0
|
|
20230926,151000,40134460,16070,16070,16070,16070,0
|
|
20230926,150900,40134460,16070,16070,16070,16070,0
|
|
20230926,150800,40134460,16070,16070,16070,16070,0
|
|
20230926,150700,40134460,16070,16070,16070,16070,0
|
|
20230926,150600,40134460,16070,16070,16070,16070,0
|
|
20230926,150500,40134460,16070,16070,16070,16070,0
|
|
20230926,150400,40134460,16070,16070,16070,16070,0
|
|
20230926,150300,40134460,16070,16070,16070,16070,0
|
|
20230926,150200,40134460,16070,16070,16070,16070,0
|
|
20230926,150100,40134460,16070,16070,16070,16070,0
|
|
20230926,150000,40134460,16070,16070,16070,16070,0
|
|
20230926,145900,40134460,16070,16070,16070,16070,0
|
|
20230926,145800,40134460,16070,16070,16070,16070,0
|
|
20230926,145700,40134460,16070,16070,16070,16070,0
|
|
20230926,145600,40134460,16070,16070,16070,16070,0
|
|
20230926,145500,40134460,16070,16070,16070,16070,0
|
|
20230926,145400,40134460,16070,16070,16070,16070,0
|
|
20230926,145300,40134460,16070,16070,16070,16070,0
|
|
20230926,145200,40134460,16070,16070,16070,16070,0
|
|
20230926,145100,40134460,16070,16070,16070,16070,0
|
|
20230926,145000,40134460,16070,16070,16070,16070,0
|
|
20230926,144900,40134460,16070,16070,16070,16070,0
|
|
20230926,144800,40134460,16070,16070,16070,16070,0
|
|
20230926,144700,40134460,16070,16070,16070,16070,0
|
|
20230926,144600,40134460,16070,16070,16070,16070,0
|
|
20230926,144500,40134460,16070,15950,16070,15950,592
|
|
20230926,144400,30656650,15950,15950,15950,15950,0
|
|
20230926,144300,30656650,15950,15910,15950,15910,100
|
|
20230926,144200,29062290,15900,15900,15900,15900,0
|
|
20230926,144100,29062290,15900,15900,15900,15900,0
|
|
20230926,144000,29062290,15900,15900,15900,15900,0
|
|
20230926,143900,29062290,15900,15900,15900,15900,1
|
|
20230926,143800,29046390,15870,15870,15870,15870,10
|
|
20230926,143700,28887690,15960,15960,15960,15960,0
|
|
20230926,143600,28887690,15960,15960,15960,15960,0
|
|
20230926,143500,28887690,15960,15960,15960,15960,0
|
|
20230926,143400,28887690,15960,15960,15960,15960,0
|
|
20230926,143300,28887690,15960,15960,15960,15960,0
|
|
20230926,143200,28887690,15960,15960,15960,15960,0
|
|
20230926,143100,28887690,15960,15960,15960,15960,0
|
|
20230926,143000,28887690,15960,15960,15960,15960,0
|
|
20230926,142900,28887690,15960,15960,15960,15960,0
|
|
20230926,142800,28887690,15960,15960,15960,15960,0
|
|
20230926,142700,28887690,15960,15960,15960,15960,0
|
|
20230926,142600,28887690,15960,15960,15960,15960,0
|
|
20230926,142500,28887690,15960,15960,15960,15960,0
|
|
20230926,142400,28887690,15960,15960,15960,15960,0
|
|
20230926,142300,28887690,15960,15960,15960,15960,0
|
|
20230926,142200,28887690,15960,15960,15960,15960,0
|
|
20230926,142100,28887690,15960,15960,15960,15960,0
|
|
20230926,142000,28887690,15960,15960,15960,15960,0
|
|
20230926,141900,28887690,15960,15960,15960,15960,0
|
|
20230926,141800,28887690,15960,15960,15960,15960,0
|
|
20230926,141700,28887690,15960,15960,15960,15960,0
|
|
20230926,141600,28887690,15960,15960,15960,15960,0
|
|
20230926,141500,28887690,15960,15960,15960,15960,0
|
|
20230926,141400,28887690,15960,15960,15960,15960,0
|
|
20230926,141300,28887690,15960,15960,15960,15960,0
|
|
20230926,141200,28887690,15960,15960,15960,15960,0
|
|
20230926,141100,28887690,15960,15960,15960,15960,0
|
|
20230926,141000,28887690,15960,15960,15960,15960,0
|
|
20230926,140900,28887690,15960,15960,15960,15960,0
|
|
20230926,140800,28887690,15960,15960,15960,15960,0
|
|
20230926,140700,28887690,15960,15960,15960,15960,0
|
|
20230926,140600,28887690,15960,15960,15960,15960,0
|
|
20230926,140500,28887690,15960,15960,15960,15960,0
|
|
20230926,140400,28887690,15960,15960,15960,15960,0
|
|
20230926,140300,28887690,15960,15960,15960,15960,0
|
|
20230926,140200,28887690,15960,15960,15960,15960,0
|
|
20230926,140100,28887690,15960,15960,15960,15960,0
|
|
20230926,140000,28887690,15960,15960,15960,15960,0
|
|
20230926,135900,28887690,15960,15960,15960,15960,0
|
|
20230926,135800,28887690,15960,15960,15960,15960,0
|
|
20230926,135700,28887690,15960,15960,15960,15960,0
|
|
20230926,135600,28887690,15960,15960,15960,15960,0
|
|
20230926,135500,28887690,15960,15960,15960,15960,0
|
|
20230926,135400,28887690,15960,15960,15960,15960,0
|
|
20230926,135300,28887690,15960,15960,15960,15960,0
|
|
20230926,135200,28887690,15960,15960,15960,15960,0
|
|
20230926,135100,28887690,15960,15960,15960,15960,0
|
|
20230926,135000,28887690,15960,15880,15960,15880,200
|
|
20230926,134900,25701870,15880,15880,15880,15880,0
|
|
20230926,134800,25701870,15880,15880,15880,15880,0
|
|
20230926,134700,25701870,15880,15880,15880,15880,0
|
|
20230926,134600,25701870,15880,15880,15880,15880,0
|
|
20230926,134500,25701870,15880,15880,15880,15880,0
|
|
20230926,134400,25701870,15880,15880,15880,15880,4
|
|
20230926,134300,25638350,15810,15910,15910,15810,378
|
|
20230926,134200,19655340,15920,15920,15920,15920,0
|
|
20230926,134100,19655340,15920,15920,15920,15920,192
|
|
20230926,134000,16598700,15920,15920,15920,15920,0
|
|
20230926,133900,16598700,15920,15920,15920,15920,0
|
|
20230926,133800,16598700,15920,15920,15920,15920,0
|
|
20230926,133700,16598700,15920,15920,15920,15920,10
|
|
20230926,133600,16439500,15920,15920,15920,15920,0
|
|
20230926,133500,16439500,15920,15920,15920,15920,0
|
|
20230926,133400,16439500,15920,15920,15920,15920,0
|
|
20230926,133300,16439500,15920,15920,15920,15920,0
|
|
20230926,133200,16439500,15920,15920,15920,15920,0
|
|
20230926,133100,16439500,15920,15920,15920,15920,0
|
|
20230926,133000,16439500,15920,15920,15920,15920,0
|
|
20230926,132900,16439500,15920,15920,15920,15920,0
|
|
20230926,132800,16439500,15920,15920,15920,15920,0
|
|
20230926,132700,16439500,15920,15920,15920,15920,0
|
|
20230926,132600,16439500,15920,15920,15920,15920,0
|
|
20230926,132500,16439500,15920,15920,15920,15920,0
|
|
20230926,132400,16439500,15920,15920,15920,15920,0
|
|
20230926,132300,16439500,15920,15920,15920,15920,0
|
|
20230926,132200,16439500,15920,15920,15920,15920,200
|
|
20230926,132100,13255500,15980,15980,15980,15980,0
|
|
20230926,132000,13255500,15980,15980,15980,15980,0
|
|
20230926,131900,13255500,15980,15980,15980,15980,0
|
|
20230926,131800,13255500,15980,15980,15980,15980,0
|
|
20230926,131700,13255500,15980,15980,15980,15980,0
|
|
20230926,131600,13255500,15980,15980,15980,15980,0
|
|
20230926,131500,13255500,15980,15980,15980,15980,0
|
|
20230926,131400,13255500,15980,15980,15980,15980,0
|
|
20230926,131300,13255500,15980,15980,15980,15980,1
|
|
20230926,131200,13239520,15920,15920,15920,15920,50
|
|
20230926,131100,12443520,15990,15990,15990,15990,0
|
|
20230926,131000,12443520,15990,15990,15990,15990,0
|
|
20230926,130900,12443520,15990,15990,15990,15990,0
|
|
20230926,130800,12443520,15990,15990,15990,15990,0
|
|
20230926,130700,12443520,15990,15920,15990,15920,14
|
|
20230926,130600,12220570,15990,15990,15990,15990,0
|
|
20230926,130500,12220570,15990,15990,15990,15990,0
|
|
20230926,130400,12220570,15990,15990,15990,15990,0
|
|
20230926,130300,12220570,15990,15990,15990,15990,0
|
|
20230926,130200,12220570,15990,15990,15990,15990,0
|
|
20230926,130100,12220570,15990,15990,15990,15990,0
|
|
20230926,130000,12220570,15990,15990,15990,15990,0
|
|
20230926,125900,12220570,15990,15990,15990,15990,0
|
|
20230926,125800,12220570,15990,15990,15990,15990,0
|
|
20230926,125700,12220570,15990,15990,15990,15990,0
|
|
20230926,125600,12220570,15990,15920,15990,15920,3
|
|
20230926,125500,12172740,15990,15990,15990,15990,0
|
|
20230926,125400,12172740,15990,15990,15990,15990,0
|
|
20230926,125300,12172740,15990,15990,15990,15990,1
|
|
20230926,125200,12156750,15920,15930,15930,15920,100
|
|
20230926,125100,10564740,16010,16010,16010,16010,0
|
|
20230926,125000,10564740,16010,16010,16010,16010,0
|
|
20230926,124900,10564740,16010,16010,16010,16010,0
|
|
20230926,124800,10564740,16010,16010,16010,16010,0
|
|
20230926,124700,10564740,16010,16010,16010,16010,0
|
|
20230926,124600,10564740,16010,16010,16010,16010,0
|
|
20230926,124500,10564740,16010,16010,16010,16010,0
|
|
20230926,124400,10564740,16010,16010,16010,16010,0
|
|
20230926,124300,10564740,16010,16010,16010,16010,0
|
|
20230926,124200,10564740,16010,16010,16010,16010,0
|
|
20230926,124100,10564740,16010,16010,16010,16010,0
|
|
20230926,124000,10564740,16010,16010,16010,16010,0
|
|
20230926,123900,10564740,16010,16010,16010,16010,0
|
|
20230926,123800,10564740,16010,16010,16010,16010,0
|
|
20230926,123700,10564740,16010,16010,16010,16010,0
|
|
20230926,123600,10564740,16010,16010,16010,16010,0
|
|
20230926,123500,10564740,16010,16010,16010,16010,0
|
|
20230926,123400,10564740,16010,16010,16010,16010,0
|
|
20230926,123300,10564740,16010,16010,16010,16010,0
|
|
20230926,123200,10564740,16010,16010,16010,16010,0
|
|
20230926,123100,10564740,16010,16010,16010,16010,0
|
|
20230926,123000,10564740,16010,16010,16010,16010,0
|
|
20230926,122900,10564740,16010,16010,16010,16010,0
|
|
20230926,122800,10564740,16010,16010,16010,16010,0
|
|
20230926,122700,10564740,16010,16010,16010,16010,0
|
|
20230926,122600,10564740,16010,16010,16010,16010,0
|
|
20230926,122500,10564740,16010,16010,16010,16010,0
|
|
20230926,122400,10564740,16010,16010,16010,16010,0
|
|
20230926,122300,10564740,16010,16010,16010,16010,0
|
|
20230926,122200,10564740,16010,16010,16010,16010,0
|
|
20230926,122100,10564740,16010,16010,16010,16010,0
|
|
20230926,122000,10564740,16010,16010,16010,16010,0
|
|
20230926,121900,10564740,16010,16010,16010,16010,0
|
|
20230926,121800,10564740,16010,16010,16010,16010,0
|
|
20230926,121700,10564740,16010,16010,16010,16010,0
|
|
20230926,121600,10564740,16010,16010,16010,16010,0
|
|
20230926,121500,10564740,16010,16010,16010,16010,0
|
|
20230926,121400,10564740,16010,16010,16010,16010,0
|
|
20230926,121300,10564740,16010,16010,16010,16010,0
|
|
20230926,121200,10564740,16010,16010,16010,16010,0
|
|
20230926,121100,10564740,16010,16010,16010,16010,0
|
|
20230926,121000,10564740,16010,16010,16010,16010,0
|
|
20230926,120900,10564740,16010,16010,16010,16010,0
|
|
20230926,120800,10564740,16010,16010,16010,16010,0
|
|
20230926,120700,10564740,16010,16010,16010,16010,0
|
|
20230926,120600,10564740,16010,16010,16010,16010,0
|
|
20230926,120500,10564740,16010,16010,16010,16010,0
|
|
20230926,120400,10564740,16010,16010,16010,16010,0
|
|
20230926,120300,10564740,16010,16010,16010,16010,0
|
|
20230926,120200,10564740,16010,16010,16010,16010,0
|
|
20230926,120100,10564740,16010,16010,16010,16010,0
|
|
20230926,120000,10564740,16010,16010,16010,16010,0
|
|
20230926,115900,10564740,16010,16010,16010,16010,0
|
|
20230926,115800,10564740,16010,16010,16010,16010,0
|
|
20230926,115700,10564740,16010,16010,16010,16010,0
|
|
20230926,115600,10564740,16010,16010,16010,16010,0
|
|
20230926,115500,10564740,16010,16010,16010,16010,0
|
|
20230926,115400,10564740,16010,16010,16010,16010,0
|
|
20230926,115300,10564740,16010,16010,16010,16010,0
|
|
20230926,115200,10564740,16010,16010,16010,16010,0
|
|
20230926,115100,10564740,16010,16010,16010,16010,0
|
|
20230926,115000,10564740,16010,16010,16010,16010,0
|
|
20230926,114900,10564740,16010,16010,16010,16010,0
|
|
20230926,114800,10564740,16010,16010,16010,16010,0
|
|
20230926,114700,10564740,16010,16010,16010,16010,0
|
|
20230926,114600,10564740,16010,16010,16010,16010,0
|
|
20230926,114500,10564740,16010,16010,16010,16010,0
|
|
20230926,114400,10564740,16010,16010,16010,16010,0
|
|
20230926,114300,10564740,16010,16010,16010,16010,0
|
|
20230926,114200,10564740,16010,16010,16010,16010,0
|
|
20230926,114100,10564740,16010,16010,16010,16010,1
|
|
20230926,114000,10548730,15920,15920,15920,15920,0
|
|
20230926,113900,10548730,15920,15920,15920,15920,0
|
|
20230926,113800,10548730,15920,15920,15920,15920,0
|
|
20230926,113700,10548730,15920,15920,15920,15920,0
|
|
20230926,113600,10548730,15920,15920,15920,15920,0
|
|
20230926,113500,10548730,15920,15920,15920,15920,0
|
|
20230926,113400,10548730,15920,15920,15920,15920,0
|
|
20230926,113300,10548730,15920,15920,15920,15920,0
|
|
20230926,113200,10548730,15920,15930,15930,15920,204
|
|
20230926,113100,7299950,16010,16010,16010,16010,0
|
|
20230926,113000,7299950,16010,16010,16010,16010,0
|
|
20230926,112900,7299950,16010,16010,16010,16010,0
|
|
20230926,112800,7299950,16010,16010,16010,16010,0
|
|
20230926,112700,7299950,16010,16010,16010,16010,0
|
|
20230926,112600,7299950,16010,16010,16010,16010,0
|
|
20230926,112500,7299950,16010,16010,16010,16010,0
|
|
20230926,112400,7299950,16010,16010,16010,16010,0
|
|
20230926,112300,7299950,16010,16010,16010,16010,0
|
|
20230926,112200,7299950,16010,16010,16010,16010,0
|
|
20230926,112100,7299950,16010,16010,16010,16010,0
|
|
20230926,112000,7299950,16010,16010,16010,16010,0
|
|
20230926,111900,7299950,16010,16010,16010,16010,0
|
|
20230926,111800,7299950,16010,16010,16010,16010,0
|
|
20230926,111700,7299950,16010,16010,16010,16010,0
|
|
20230926,111600,7299950,16010,16010,16010,16010,0
|
|
20230926,111500,7299950,16010,16010,16010,16010,0
|
|
20230926,111400,7299950,16010,16010,16010,16010,0
|
|
20230926,111300,7299950,16010,16010,16010,16010,0
|
|
20230926,111200,7299950,16010,16010,16010,16010,0
|
|
20230926,111100,7299950,16010,16010,16010,16010,0
|
|
20230926,111000,7299950,16010,16010,16010,16010,71
|
|
20230926,110900,6163240,16010,16010,16010,16010,0
|
|
20230926,110800,6163240,16010,16000,16010,16000,38
|
|
20230926,110700,5555150,16000,16000,16000,16000,0
|
|
20230926,110600,5555150,16000,16000,16000,16000,0
|
|
20230926,110500,5555150,16000,16000,16000,16000,1
|
|
20230926,110400,5539150,15930,15940,15940,15930,220
|
|
20230926,110300,2034540,16000,16000,16000,16000,0
|
|
20230926,110200,2034540,16000,16000,16000,16000,0
|
|
20230926,110100,2034540,16000,16000,16000,16000,10
|
|
20230926,110000,1874540,16020,16020,16020,16020,0
|
|
20230926,105900,1874540,16020,16020,16020,16020,0
|
|
20230926,105800,1874540,16020,16020,16020,16020,0
|
|
20230926,105700,1874540,16020,16020,16020,16020,0
|
|
20230926,105600,1874540,16020,16020,16020,16020,0
|
|
20230926,105500,1874540,16020,16020,16020,16020,0
|
|
20230926,105400,1874540,16020,16020,16020,16020,0
|
|
20230926,105300,1874540,16020,16020,16020,16020,0
|
|
20230926,105200,1874540,16020,16020,16020,16020,0
|
|
20230926,105100,1874540,16020,16020,16020,16020,0
|
|
20230926,105000,1874540,16020,16020,16020,16020,0
|
|
20230926,104900,1874540,16020,16020,16020,16020,0
|
|
20230926,104800,1874540,16020,16020,16020,16020,0
|
|
20230926,104700,1874540,16020,16020,16020,16020,0
|
|
20230926,104600,1874540,16020,16020,16020,16020,0
|
|
20230926,104500,1874540,16020,16020,16020,16020,0
|
|
20230926,104400,1874540,16020,16020,16020,16020,0
|
|
20230926,104300,1874540,16020,16020,16020,16020,0
|
|
20230926,104200,1874540,16020,16020,16020,16020,0
|
|
20230926,104100,1874540,16020,16020,16020,16020,0
|
|
20230926,104000,1874540,16020,16020,16020,16020,0
|
|
20230926,103900,1874540,16020,16020,16020,16020,0
|
|
20230926,103800,1874540,16020,16020,16020,16020,0
|
|
20230926,103700,1874540,16020,16020,16020,16020,0
|
|
20230926,103600,1874540,16020,16020,16020,16020,0
|
|
20230926,103500,1874540,16020,16020,16020,16020,0
|
|
20230926,103400,1874540,16020,16020,16020,16020,0
|
|
20230926,103300,1874540,16020,16020,16020,16020,0
|
|
20230926,103200,1874540,16020,16020,16020,16020,0
|
|
20230926,103100,1874540,16020,16020,16020,16020,0
|
|
20230926,103000,1874540,16020,16020,16020,16020,0
|
|
20230926,102900,1874540,16020,16020,16020,16020,0
|
|
20230926,102800,1874540,16020,16020,16020,16020,0
|
|
20230926,102700,1874540,16020,16020,16020,16020,0
|
|
20230926,102600,1874540,16020,16020,16020,16020,0
|
|
20230926,102500,1874540,16020,16020,16020,16020,0
|
|
20230926,102400,1874540,16020,16020,16020,16020,0
|
|
20230926,102300,1874540,16020,16020,16020,16020,1
|
|
20230926,102200,1858520,15920,15920,15920,15920,0
|
|
20230926,102100,1858520,15920,15920,15920,15920,0
|
|
20230926,102000,1858520,15920,15920,15920,15920,0
|
|
20230926,101900,1858520,15920,15920,15920,15920,0
|
|
20230926,101800,1858520,15920,15920,15920,15920,0
|
|
20230926,101700,1858520,15920,15920,15920,15920,0
|
|
20230926,101600,1858520,15920,15920,15920,15920,0
|
|
20230926,101500,1858520,15920,15920,15920,15920,0
|
|
20230926,101400,1858520,15920,16020,16020,15920,10
|
|
20230926,101300,1699020,16020,16020,16020,16020,0
|
|
20230926,101200,1699020,16020,16020,16020,16020,7
|
|
20230926,101100,1586880,16030,16000,16030,16000,50
|
|
20230926,101000,785790,16030,16030,16030,16030,0
|
|
20230926,100900,785790,16030,16030,16030,16030,0
|
|
20230926,100800,785790,16030,16030,16030,16030,0
|
|
20230926,100700,785790,16030,16030,16030,16030,0
|
|
20230926,100600,785790,16030,16030,16030,16030,0
|
|
20230926,100500,785790,16030,16030,16030,16030,0
|
|
20230926,100400,785790,16030,16030,16030,16030,0
|
|
20230926,100300,785790,16030,16030,16030,16030,0
|
|
20230926,100200,785790,16030,16030,16030,16030,0
|
|
20230926,100100,785790,16030,16030,16030,16030,0
|
|
20230926,100000,785790,16030,16030,16030,16030,0
|
|
20230926,095900,785790,16030,16030,16030,16030,0
|
|
20230926,095800,785790,16030,16030,16030,16030,0
|
|
20230926,095700,785790,16030,16030,16030,16030,0
|
|
20230926,095600,785790,16030,16030,16030,16030,0
|
|
20230926,095500,785790,16030,16020,16030,16020,10
|
|
20230926,095400,625500,16030,16030,16030,16030,0
|
|
20230926,095300,625500,16030,16030,16030,16030,0
|
|
20230926,095200,625500,16030,16030,16030,16030,0
|
|
20230926,095100,625500,16030,16030,16030,16030,0
|
|
20230926,095000,625500,16030,16030,16030,16030,0
|
|
20230926,094900,625500,16030,16030,16030,16030,14
|
|
20230926,094800,401080,16040,16040,16040,16040,0
|
|
20230926,094700,401080,16040,16040,16040,16040,0
|
|
20230926,094600,401080,16040,16040,16040,16040,0
|
|
20230926,094500,401080,16040,16040,16040,16040,0
|
|
20230926,094400,401080,16040,16040,16040,16040,0
|
|
20230926,094300,401080,16040,16040,16040,16040,0
|
|
20230926,094200,401080,16040,16040,16040,16040,0
|
|
20230926,094100,401080,16040,16040,16040,16040,0
|
|
20230926,094000,401080,16040,16040,16040,16040,0
|
|
20230926,093900,401080,16040,16040,16040,16040,0
|
|
20230926,093800,401080,16040,16040,16040,16040,0
|
|
20230926,093700,401080,16040,16040,16040,16040,0
|
|
20230926,093600,401080,16040,16040,16040,16040,0
|
|
20230926,093500,401080,16040,16040,16040,16040,0
|
|
20230926,093400,401080,16040,16040,16040,16040,0
|
|
20230926,093300,401080,16040,16040,16040,16040,0
|
|
20230926,093200,401080,16040,16040,16040,16040,5
|
|
20230926,093100,320880,16040,16040,16040,16040,0
|
|
20230926,093000,320880,16040,16040,16040,16040,0
|
|
20230926,092900,320880,16040,16040,16040,16040,0
|
|
20230926,092800,320880,16040,16040,16040,16040,0
|
|
20230926,092700,320880,16040,16040,16040,16040,0
|
|
20230926,092600,320880,16040,16040,16040,16040,0
|
|
20230926,092500,320880,16040,16040,16040,16040,0
|
|
20230926,092400,320880,16040,16040,16040,16040,0
|
|
20230926,092300,320880,16040,16040,16040,16040,0
|
|
20230926,092200,320880,16040,16040,16040,16040,0
|
|
20230926,092100,320880,16040,16040,16040,16040,0
|
|
20230926,092000,320880,16040,16040,16040,16040,3
|
|
20230926,091900,272760,16040,16040,16040,16040,0
|
|
20230926,091800,272760,16040,16040,16040,16040,0
|
|
20230926,091700,272760,16040,16040,16040,16040,0
|
|
20230926,091600,272760,16040,16030,16040,16030,8
|
|
20230926,091500,144450,16050,16050,16050,16050,0
|
|
20230926,091400,144450,16050,16050,16050,16050,0
|
|
20230926,091300,144450,16050,16050,16050,16050,0
|
|
20230926,091200,144450,16050,16050,16050,16050,0
|
|
20230926,091100,144450,16050,16050,16050,16050,0
|
|
20230926,091000,144450,16050,16050,16050,16050,0
|
|
20230926,090900,144450,16050,16050,16050,16050,0
|
|
20230926,090800,144450,16050,16050,16050,16050,0
|
|
20230926,090700,144450,16050,16050,16050,16050,0
|
|
20230926,090600,144450,16050,16050,16050,16050,0
|
|
20230926,090500,144450,16050,16050,16050,16050,0
|
|
20230926,090400,144450,16050,16050,16050,16050,0
|
|
20230926,090300,144450,16050,16050,16050,16050,0
|
|
20230926,090200,144450,16050,16050,16050,16050,6
|
|
20230926,090100,48150,16050,16050,16050,16050,0
|
|
20230926,090000,48150,16050,16050,16050,16050,3
|