610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190700,168138090,7980,7980,7980,7980,315
|
|
20230912,190600,168138090,7980,7980,7980,7980,0
|
|
20230912,190500,168138090,7980,7980,7980,7980,0
|
|
20230912,190400,168138090,7980,7980,7980,7980,0
|
|
20230912,190300,168138090,7980,7980,7980,7980,0
|
|
20230912,190200,168138090,7980,7980,7980,7980,0
|
|
20230912,190100,168138090,7980,7980,7980,7980,0
|
|
20230912,190000,168138090,7980,7980,7980,7980,0
|
|
20230912,185900,168138090,7980,7980,7980,7980,0
|
|
20230912,185800,168138090,7980,7980,7980,7980,0
|
|
20230912,185700,168138090,7980,7980,7980,7980,0
|
|
20230912,185600,168138090,7980,7980,7980,7980,0
|
|
20230912,185500,168138090,7980,7980,7980,7980,0
|
|
20230912,185400,168138090,7980,7980,7980,7980,0
|
|
20230912,185300,168138090,7980,7980,7980,7980,0
|
|
20230912,185200,168138090,7980,7980,7980,7980,0
|
|
20230912,185100,168138090,7980,7980,7980,7980,0
|
|
20230912,185000,168138090,7980,7980,7980,7980,0
|
|
20230912,184900,168138090,7980,7980,7980,7980,0
|
|
20230912,184800,168138090,7980,7980,7980,7980,0
|
|
20230912,184700,168138090,7980,7980,7980,7980,0
|
|
20230912,184600,168138090,7980,7980,7980,7980,0
|
|
20230912,184500,168138090,7980,7980,7980,7980,0
|
|
20230912,184400,168138090,7980,7980,7980,7980,0
|
|
20230912,184300,168138090,7980,7980,7980,7980,0
|
|
20230912,184200,168138090,7980,7980,7980,7980,0
|
|
20230912,184100,168138090,7980,7980,7980,7980,0
|
|
20230912,184000,168138090,7980,7980,7980,7980,0
|
|
20230912,183900,168138090,7980,7980,7980,7980,0
|
|
20230912,183800,168138090,7980,7980,7980,7980,0
|
|
20230912,183700,168138090,7980,7980,7980,7980,315
|
|
20230912,183600,168138090,7980,7980,7980,7980,0
|
|
20230912,183500,168138090,7980,7980,7980,7980,0
|
|
20230912,183400,168138090,7980,7980,7980,7980,0
|
|
20230912,183300,168138090,7980,7980,7980,7980,0
|
|
20230912,183200,168138090,7980,7980,7980,7980,0
|
|
20230912,183100,168138090,7980,7980,7980,7980,0
|
|
20230912,183000,168138090,7980,7980,7980,7980,0
|
|
20230912,182900,168138090,7980,7980,7980,7980,0
|
|
20230912,182800,168138090,7980,7980,7980,7980,0
|
|
20230912,182700,168138090,7980,7980,7980,7980,0
|
|
20230912,182600,168138090,7980,7980,7980,7980,0
|
|
20230912,182500,168138090,7980,7980,7980,7980,0
|
|
20230912,182400,168138090,7980,7980,7980,7980,0
|
|
20230912,182300,168138090,7980,7980,7980,7980,0
|
|
20230912,182200,168138090,7980,7980,7980,7980,0
|
|
20230912,182100,168138090,7980,7980,7980,7980,0
|
|
20230912,182000,168138090,7980,7980,7980,7980,0
|
|
20230912,181900,168138090,7980,7980,7980,7980,0
|
|
20230912,181800,168138090,7980,7980,7980,7980,0
|
|
20230912,181700,168138090,7980,7980,7980,7980,0
|
|
20230912,181600,168138090,7980,7980,7980,7980,0
|
|
20230912,181500,168138090,7980,7980,7980,7980,0
|
|
20230912,181400,168138090,7980,7980,7980,7980,0
|
|
20230912,181300,168138090,7980,7980,7980,7980,0
|
|
20230912,181200,168138090,7980,7980,7980,7980,0
|
|
20230912,181100,168138090,7980,7980,7980,7980,0
|
|
20230912,181000,168138090,7980,7980,7980,7980,0
|
|
20230912,180900,168138090,7980,7980,7980,7980,0
|
|
20230912,180800,168138090,7980,7980,7980,7980,0
|
|
20230912,180700,168138090,7980,7980,7980,7980,315
|
|
20230912,180600,168138090,7980,7980,7980,7980,0
|
|
20230912,180500,168138090,7980,7980,7980,7980,0
|
|
20230912,180400,168138090,7980,7980,7980,7980,0
|
|
20230912,180300,168138090,7980,7980,7980,7980,0
|
|
20230912,180200,168138090,7980,7980,7980,7980,0
|
|
20230912,180100,168138090,7980,7980,7980,7980,0
|
|
20230912,180000,168138090,7980,7980,7980,7980,0
|
|
20230912,175900,168138090,7980,7980,7980,7980,0
|
|
20230912,175800,168138090,7980,7980,7980,7980,0
|
|
20230912,175700,168138090,7980,7980,7980,7980,0
|
|
20230912,175600,168138090,7980,7980,7980,7980,0
|
|
20230912,175500,168138090,7980,7980,7980,7980,0
|
|
20230912,175400,168138090,7980,7980,7980,7980,0
|
|
20230912,175300,168138090,7980,7980,7980,7980,0
|
|
20230912,175200,168138090,7980,7980,7980,7980,0
|
|
20230912,175100,168138090,7980,7980,7980,7980,0
|
|
20230912,175000,168138090,7980,7980,7980,7980,0
|
|
20230912,174900,168138090,7980,7980,7980,7980,0
|
|
20230912,174800,168138090,7980,7980,7980,7980,0
|
|
20230912,174700,168138090,7980,7980,7980,7980,0
|
|
20230912,174600,168138090,7980,7980,7980,7980,0
|
|
20230912,174500,168138090,7980,7980,7980,7980,0
|
|
20230912,174400,168138090,7980,7980,7980,7980,0
|
|
20230912,174300,168138090,7980,7980,7980,7980,0
|
|
20230912,174200,168138090,7980,7980,7980,7980,0
|
|
20230912,174100,168138090,7980,7980,7980,7980,0
|
|
20230912,174000,168138090,7980,7980,7980,7980,0
|
|
20230912,173900,168138090,7980,7980,7980,7980,0
|
|
20230912,173800,168138090,7980,7980,7980,7980,0
|
|
20230912,173700,168138090,7980,7980,7980,7980,315
|
|
20230912,173600,168138090,7980,7980,7980,7980,0
|
|
20230912,173500,168138090,7980,7980,7980,7980,0
|
|
20230912,173400,168138090,7980,7980,7980,7980,0
|
|
20230912,173300,168138090,7980,7980,7980,7980,0
|
|
20230912,173200,168138090,7980,7980,7980,7980,0
|
|
20230912,173100,168138090,7980,7980,7980,7980,0
|
|
20230912,173000,168138090,7980,7980,7980,7980,0
|
|
20230912,172900,168138090,7980,7980,7980,7980,0
|
|
20230912,172800,168138090,7980,7980,7980,7980,0
|
|
20230912,172700,168138090,7980,7980,7980,7980,0
|
|
20230912,172600,168138090,7980,7980,7980,7980,0
|
|
20230912,172500,168138090,7980,7980,7980,7980,0
|
|
20230912,172400,168138090,7980,7980,7980,7980,0
|
|
20230912,172300,168138090,7980,7980,7980,7980,0
|
|
20230912,172200,168138090,7980,7980,7980,7980,0
|
|
20230912,172100,168138090,7980,7980,7980,7980,0
|
|
20230912,172000,168138090,7980,7980,7980,7980,0
|
|
20230912,171900,168138090,7980,7980,7980,7980,0
|
|
20230912,171800,168138090,7980,7980,7980,7980,0
|
|
20230912,171700,168138090,7980,7980,7980,7980,0
|
|
20230912,171600,168138090,7980,7980,7980,7980,0
|
|
20230912,171500,168138090,7980,7980,7980,7980,0
|
|
20230912,171400,168138090,7980,7980,7980,7980,0
|
|
20230912,171300,168138090,7980,7980,7980,7980,0
|
|
20230912,171200,168138090,7980,7980,7980,7980,0
|
|
20230912,171100,168138090,7980,7980,7980,7980,0
|
|
20230912,171000,168138090,7980,7980,7980,7980,0
|
|
20230912,170900,168138090,7980,7980,7980,7980,0
|
|
20230912,170800,168138090,7980,7980,7980,7980,0
|
|
20230912,170700,168138090,7980,7980,7980,7980,315
|
|
20230912,170600,168138090,7980,7980,7980,7980,0
|
|
20230912,170500,168138090,7980,7980,7980,7980,0
|
|
20230912,170400,168138090,7980,7980,7980,7980,0
|
|
20230912,170300,168138090,7980,7980,7980,7980,0
|
|
20230912,170200,168138090,7980,7980,7980,7980,0
|
|
20230912,170100,168138090,7980,7980,7980,7980,0
|
|
20230912,170000,168138090,7980,7980,7980,7980,0
|
|
20230912,165900,168138090,7980,7980,7980,7980,0
|
|
20230912,165800,168138090,7980,7980,7980,7980,0
|
|
20230912,165700,168138090,7980,7980,7980,7980,0
|
|
20230912,165600,168138090,7980,7980,7980,7980,0
|
|
20230912,165500,168138090,7980,7980,7980,7980,0
|
|
20230912,165400,168138090,7980,7980,7980,7980,0
|
|
20230912,165300,168138090,7980,7980,7980,7980,0
|
|
20230912,165200,168138090,7980,7980,7980,7980,0
|
|
20230912,165100,168138090,7980,7980,7980,7980,0
|
|
20230912,165000,168138090,7980,7980,7980,7980,0
|
|
20230912,164900,168138090,7980,7980,7980,7980,0
|
|
20230912,164800,168138090,7980,7980,7980,7980,0
|
|
20230912,164700,168138090,7980,7980,7980,7980,0
|
|
20230912,164600,168138090,7980,7980,7980,7980,0
|
|
20230912,164500,168138090,7980,7980,7980,7980,0
|
|
20230912,164400,168138090,7980,7980,7980,7980,0
|
|
20230912,164300,168138090,7980,7980,7980,7980,0
|
|
20230912,164200,168138090,7980,7980,7980,7980,0
|
|
20230912,164100,168138090,7980,7980,7980,7980,0
|
|
20230912,164000,168138090,7980,7980,7980,7980,0
|
|
20230912,163900,168138090,7980,7980,7980,7980,0
|
|
20230912,163800,168138090,7980,7980,7980,7980,0
|
|
20230912,163700,168138090,7980,7980,7980,7980,315
|
|
20230912,163600,168138090,7980,7980,7980,7980,0
|
|
20230912,163500,168138090,7980,7980,7980,7980,0
|
|
20230912,163400,168138090,7980,7980,7980,7980,0
|
|
20230912,163300,168138090,7980,7980,7980,7980,0
|
|
20230912,163200,168138090,7980,7980,7980,7980,0
|
|
20230912,163100,168138090,7980,7980,7980,7980,0
|
|
20230912,163000,168138090,7980,7980,7980,7980,0
|
|
20230912,162900,168138090,7980,7980,7980,7980,0
|
|
20230912,162800,168138090,7980,7980,7980,7980,0
|
|
20230912,162700,168138090,7980,7980,7980,7980,0
|
|
20230912,162600,168138090,7980,7980,7980,7980,0
|
|
20230912,162500,168138090,7980,7980,7980,7980,0
|
|
20230912,162400,168138090,7980,7980,7980,7980,0
|
|
20230912,162300,168138090,7980,7980,7980,7980,0
|
|
20230912,162200,168138090,7980,7980,7980,7980,0
|
|
20230912,162100,168138090,7980,7980,7980,7980,0
|
|
20230912,162000,168138090,7980,7980,7980,7980,0
|
|
20230912,161900,168138090,7980,7980,7980,7980,0
|
|
20230912,161800,168138090,7980,7980,7980,7980,0
|
|
20230912,161700,168138090,7980,7980,7980,7980,0
|
|
20230912,161600,168138090,7980,7980,7980,7980,0
|
|
20230912,161500,168138090,7980,7980,7980,7980,0
|
|
20230912,161400,168138090,7980,7980,7980,7980,0
|
|
20230912,161300,168138090,7980,7980,7980,7980,0
|
|
20230912,161200,168138090,7980,7980,7980,7980,0
|
|
20230912,161100,168138090,7980,7980,7980,7980,0
|
|
20230912,161000,168138090,7980,7980,7980,7980,0
|
|
20230912,160900,168138090,7980,7980,7980,7980,0
|
|
20230912,160800,168138090,7980,7980,7980,7980,0
|
|
20230912,160700,168138090,7980,7980,7980,7980,315
|
|
20230912,160600,168138090,7980,7980,7980,7980,0
|
|
20230912,160500,168138090,7980,7980,7980,7980,0
|
|
20230912,160400,168138090,7980,7980,7980,7980,0
|
|
20230912,160300,168138090,7980,7980,7980,7980,0
|
|
20230912,160200,168138090,7980,7980,7980,7980,0
|
|
20230912,160100,168138090,7980,7980,7980,7980,0
|
|
20230912,160000,168138090,7980,7980,7980,7980,0
|
|
20230912,155900,168138090,7980,7980,7980,7980,0
|
|
20230912,155800,168138090,7980,7980,7980,7980,0
|
|
20230912,155700,168138090,7980,7980,7980,7980,0
|
|
20230912,155600,168138090,7980,7980,7980,7980,0
|
|
20230912,155500,168138090,7980,7980,7980,7980,0
|
|
20230912,155400,168138090,7980,7980,7980,7980,0
|
|
20230912,155300,168138090,7980,7980,7980,7980,0
|
|
20230912,155200,168138090,7980,7980,7980,7980,0
|
|
20230912,155100,168138090,7980,7980,7980,7980,0
|
|
20230912,155000,168138090,7980,7980,7980,7980,0
|
|
20230912,154900,168138090,7980,7980,7980,7980,0
|
|
20230912,154800,168138090,7980,7980,7980,7980,0
|
|
20230912,154700,168138090,7980,7980,7980,7980,0
|
|
20230912,154600,168138090,7980,7980,7980,7980,0
|
|
20230912,154500,168138090,7980,7980,7980,7980,0
|
|
20230912,154400,168138090,7980,7980,7980,7980,0
|
|
20230912,154300,168138090,7980,7980,7980,7980,0
|
|
20230912,154200,168138090,7980,7980,7980,7980,0
|
|
20230912,154100,168138090,7980,7980,7980,7980,0
|
|
20230912,154000,168138090,7980,7980,7980,7980,0
|
|
20230912,153900,168138090,7980,7980,7980,7980,0
|
|
20230912,153800,168138090,7980,7980,7980,7980,0
|
|
20230912,153700,168138090,7980,7980,7980,7980,315
|
|
20230912,153600,168138090,7980,7980,7980,7980,0
|
|
20230912,153500,168138090,7980,7980,7980,7980,0
|
|
20230912,153400,168138090,7980,7980,7980,7980,0
|
|
20230912,153300,168138090,7980,7980,7980,7980,0
|
|
20230912,153200,168138090,7980,7980,7980,7980,0
|
|
20230912,153100,168138090,7980,7980,7980,7980,0
|
|
20230912,153000,168138090,7980,7980,7980,7980,315
|
|
20230912,152900,165624390,7980,7980,7980,7980,0
|
|
20230912,152800,165624390,7980,7980,7980,7980,0
|
|
20230912,152700,165624390,7980,7980,7980,7980,0
|
|
20230912,152600,165624390,7980,7980,7980,7980,0
|
|
20230912,152500,165624390,7980,7980,7980,7980,0
|
|
20230912,152400,165624390,7980,7980,7980,7980,0
|
|
20230912,152300,165624390,7980,7980,7980,7980,0
|
|
20230912,152200,165624390,7980,7980,7980,7980,0
|
|
20230912,152100,165624390,7980,7980,7980,7980,0
|
|
20230912,152000,165624390,7980,7980,7980,7980,0
|
|
20230912,151900,165624390,7980,7960,7980,7960,128
|
|
20230912,151800,164605190,7920,7940,7940,7920,100
|
|
20230912,151700,163812210,7970,7970,7970,7970,0
|
|
20230912,151600,163812210,7970,7970,7970,7970,0
|
|
20230912,151500,163812210,7970,7970,7970,7970,0
|
|
20230912,151400,163812210,7970,7970,7970,7970,0
|
|
20230912,151300,163812210,7970,7950,7970,7950,2
|
|
20230912,151200,163796290,7970,7970,7970,7970,0
|
|
20230912,151100,163796290,7970,7950,7970,7920,1039
|
|
20230912,151000,155565870,7940,7950,7950,7940,5
|
|
20230912,150900,155526160,7950,7950,7950,7950,0
|
|
20230912,150800,155526160,7950,7950,7950,7950,1
|
|
20230912,150700,155518210,7950,7950,7950,7950,0
|
|
20230912,150600,155518210,7950,7950,7950,7950,170
|
|
20230912,150500,154166710,7950,7950,7950,7950,85
|
|
20230912,150400,153490960,7950,7960,7960,7950,15
|
|
20230912,150300,153371690,7980,7980,7980,7980,0
|
|
20230912,150200,153371690,7980,7980,7980,7980,0
|
|
20230912,150100,153371690,7980,7980,7980,7980,8
|
|
20230912,150000,153307850,7980,7980,7980,7980,0
|
|
20230912,145900,153307850,7980,7980,7980,7980,15
|
|
20230912,145800,153188150,7940,7940,7940,7940,0
|
|
20230912,145700,153188150,7940,7940,7940,7940,300
|
|
20230912,145600,150806150,7980,7980,7980,7980,0
|
|
20230912,145500,150806150,7980,7980,7980,7980,1
|
|
20230912,145400,150798170,7930,7930,7930,7930,0
|
|
20230912,145300,150798170,7930,7930,7930,7930,11
|
|
20230912,145200,150710940,7930,7950,7950,7930,400
|
|
20230912,145100,147536840,7990,7990,7990,7990,1
|
|
20230912,145000,147528850,7940,7990,7990,7940,501
|
|
20230912,144900,143549150,7950,7950,7950,7950,0
|
|
20230912,144800,143549150,7950,7950,7950,7950,0
|
|
20230912,144700,143549150,7950,7950,7950,7950,0
|
|
20230912,144600,143549150,7950,7960,7960,7950,203
|
|
20230912,144500,141934110,7960,7960,7960,7960,1
|
|
20230912,144400,141926150,7960,7980,7980,7960,300
|
|
20230912,144300,139537760,8000,8000,8000,8000,0
|
|
20230912,144200,139537760,8000,8000,8000,8000,0
|
|
20230912,144100,139537760,8000,8000,8000,8000,0
|
|
20230912,144000,139537760,8000,8000,8000,8000,0
|
|
20230912,143900,139537760,8000,8000,8000,8000,0
|
|
20230912,143800,139537760,8000,8000,8000,8000,0
|
|
20230912,143700,139537760,8000,8000,8000,8000,27
|
|
20230912,143600,139321760,8000,8000,8000,8000,10
|
|
20230912,143500,139241760,7990,7990,7990,7990,100
|
|
20230912,143400,138442760,8000,7980,8000,7980,421
|
|
20230912,143300,135076830,7980,7980,7980,7980,0
|
|
20230912,143200,135076830,7980,7980,7980,7980,9
|
|
20230912,143100,135005010,7990,7990,7990,7990,0
|
|
20230912,143000,135005010,7990,7990,7990,7990,0
|
|
20230912,142900,135005010,7990,7990,7990,7990,0
|
|
20230912,142800,135005010,7990,7990,7990,7990,7
|
|
20230912,142700,134949080,7990,7990,7990,7990,4
|
|
20230912,142600,134917120,7980,7980,7980,7980,10
|
|
20230912,142500,134837320,7990,7990,7990,7990,0
|
|
20230912,142400,134837320,7990,7990,7990,7990,0
|
|
20230912,142300,134837320,7990,7990,7990,7990,0
|
|
20230912,142200,134837320,7990,7990,7990,7990,0
|
|
20230912,142100,134837320,7990,7990,7990,7990,0
|
|
20230912,142000,134837320,7990,7990,7990,7990,0
|
|
20230912,141900,134837320,7990,7990,7990,7990,0
|
|
20230912,141800,134837320,7990,7990,7990,7990,0
|
|
20230912,141700,134837320,7990,7990,7990,7990,0
|
|
20230912,141600,134837320,7990,7990,7990,7990,0
|
|
20230912,141500,134837320,7990,7990,7990,7990,0
|
|
20230912,141400,134837320,7990,7960,7990,7960,441
|
|
20230912,141300,131324650,7970,7970,7970,7970,174
|
|
20230912,141200,129937870,7970,7970,7970,7970,0
|
|
20230912,141100,129937870,7970,7970,7970,7970,0
|
|
20230912,141000,129937870,7970,7970,7970,7970,0
|
|
20230912,140900,129937870,7970,7970,7970,7970,0
|
|
20230912,140800,129937870,7970,7970,7970,7970,313
|
|
20230912,140700,127443260,7980,7980,7980,7980,48
|
|
20230912,140600,127060220,7980,7980,7980,7980,103
|
|
20230912,140500,126238280,7990,7990,7990,7990,0
|
|
20230912,140400,126238280,7990,7980,7990,7980,6
|
|
20230912,140300,126190370,7980,7980,7980,7980,0
|
|
20230912,140200,126190370,7980,7980,7980,7980,0
|
|
20230912,140100,126190370,7980,7980,7980,7980,38
|
|
20230912,140000,125887130,7980,7980,7980,7980,0
|
|
20230912,135900,125887130,7980,7980,7980,7980,3
|
|
20230912,135800,125863190,7990,7990,7990,7990,0
|
|
20230912,135700,125863190,7990,7990,7990,7990,0
|
|
20230912,135600,125863190,7990,7990,7990,7990,1
|
|
20230912,135500,125855200,7980,7980,7980,7980,3
|
|
20230912,135400,125831260,7980,7980,7980,7980,3
|
|
20230912,135300,125807320,7980,7980,7980,7980,4
|
|
20230912,135200,125775400,7980,7980,7980,7980,92
|
|
20230912,135100,125041240,7990,7990,7990,7990,0
|
|
20230912,135000,125041240,7990,7990,7990,7990,0
|
|
20230912,134900,125041240,7990,7990,7990,7990,0
|
|
20230912,134800,125041240,7990,7990,7990,7990,0
|
|
20230912,134700,125041240,7990,7990,7990,7990,0
|
|
20230912,134600,125041240,7990,7990,7990,7990,0
|
|
20230912,134500,125041240,7990,7990,7990,7990,0
|
|
20230912,134400,125041240,7990,7990,7990,7990,1
|
|
20230912,134300,125033250,7990,7990,7990,7990,0
|
|
20230912,134200,125033250,7990,7990,7990,7990,1
|
|
20230912,134100,125025260,7990,7990,7990,7990,0
|
|
20230912,134000,125025260,7990,7990,7990,7990,0
|
|
20230912,133900,125025260,7990,7990,7990,7990,0
|
|
20230912,133800,125025260,7990,7990,7990,7990,0
|
|
20230912,133700,125025260,7990,7990,7990,7990,0
|
|
20230912,133600,125025260,7990,7990,7990,7990,0
|
|
20230912,133500,125025260,7990,7990,7990,7990,0
|
|
20230912,133400,125025260,7990,7990,7990,7990,0
|
|
20230912,133300,125025260,7990,7990,7990,7990,0
|
|
20230912,133200,125025260,7990,7980,7990,7980,6
|
|
20230912,133100,124977370,7980,7980,7980,7980,0
|
|
20230912,133000,124977370,7980,7980,7980,7980,0
|
|
20230912,132900,124977370,7980,7980,7980,7980,14
|
|
20230912,132800,124865650,7980,7980,7980,7980,0
|
|
20230912,132700,124865650,7980,7980,7980,7980,181
|
|
20230912,132600,123421270,7990,7990,7990,7990,0
|
|
20230912,132500,123421270,7990,7990,7990,7990,0
|
|
20230912,132400,123421270,7990,7990,7990,7990,4
|
|
20230912,132300,123389310,7990,7990,7990,7990,10
|
|
20230912,132200,123309410,8000,8000,8000,8000,0
|
|
20230912,132100,123309410,8000,8000,8000,8000,0
|
|
20230912,132000,123309410,8000,8000,8000,8000,1
|
|
20230912,131900,123301410,8000,8000,8000,8000,1
|
|
20230912,131800,123293410,7990,7990,7990,7990,200
|
|
20230912,131700,121695410,8000,8000,8000,8000,0
|
|
20230912,131600,121695410,8000,8000,8000,8000,0
|
|
20230912,131500,121695410,8000,8000,8000,8000,1
|
|
20230912,131400,121687410,8000,8000,8000,8000,77
|
|
20230912,131300,121071410,8000,8000,8000,8000,12
|
|
20230912,131200,120975410,8000,8000,8000,8000,0
|
|
20230912,131100,120975410,8000,8000,8000,8000,0
|
|
20230912,131000,120975410,8000,8000,8000,8000,0
|
|
20230912,130900,120975410,8000,8000,8000,8000,50
|
|
20230912,130800,120575410,8000,8000,8000,8000,50
|
|
20230912,130700,120175410,8000,8000,8000,8000,0
|
|
20230912,130600,120175410,8000,8000,8000,8000,6
|
|
20230912,130500,120127410,8000,8000,8000,8000,0
|
|
20230912,130400,120127410,8000,8000,8000,8000,0
|
|
20230912,130300,120127410,8000,8000,8000,8000,100
|
|
20230912,130200,119327410,8000,8000,8000,8000,10
|
|
20230912,130100,119247410,8000,8000,8000,8000,0
|
|
20230912,130000,119247410,8000,8000,8000,8000,0
|
|
20230912,125900,119247410,8000,8000,8000,8000,1
|
|
20230912,125800,119239410,7990,7980,7990,7980,796
|
|
20230912,125700,112883970,7970,7970,7970,7970,0
|
|
20230912,125600,112883970,7970,7970,7970,7970,0
|
|
20230912,125500,112883970,7970,7970,7970,7970,10
|
|
20230912,125400,112804270,7970,7970,7970,7970,0
|
|
20230912,125300,112804270,7970,7970,7970,7970,0
|
|
20230912,125200,112804270,7970,7970,7970,7970,0
|
|
20230912,125100,112804270,7970,7970,7970,7970,0
|
|
20230912,125000,112804270,7970,7970,7970,7970,0
|
|
20230912,124900,112804270,7970,7970,7970,7970,0
|
|
20230912,124800,112804270,7970,7970,7970,7970,0
|
|
20230912,124700,112804270,7970,7970,7970,7970,9
|
|
20230912,124600,112732540,7980,7970,7980,7970,112
|
|
20230912,124500,111839890,7970,7970,7970,7970,0
|
|
20230912,124400,111839890,7970,7970,7970,7970,0
|
|
20230912,124300,111839890,7970,7970,7970,7970,0
|
|
20230912,124200,111839890,7970,7970,7970,7970,0
|
|
20230912,124100,111839890,7970,7970,7970,7970,70
|
|
20230912,124000,111281990,7970,7970,7970,7970,0
|
|
20230912,123900,111281990,7970,7970,7970,7970,0
|
|
20230912,123800,111281990,7970,7970,7970,7970,0
|
|
20230912,123700,111281990,7970,7970,7970,7970,0
|
|
20230912,123600,111281990,7970,7970,7970,7970,0
|
|
20230912,123500,111281990,7970,7970,7970,7970,0
|
|
20230912,123400,111281990,7970,7970,7970,7970,0
|
|
20230912,123300,111281990,7970,7970,7970,7970,0
|
|
20230912,123200,111281990,7970,7970,7970,7970,0
|
|
20230912,123100,111281990,7970,7980,7980,7970,11
|
|
20230912,123000,111194310,7980,7980,7980,7980,0
|
|
20230912,122900,111194310,7980,7980,7980,7980,0
|
|
20230912,122800,111194310,7980,7980,7980,7980,0
|
|
20230912,122700,111194310,7980,7980,7980,7980,0
|
|
20230912,122600,111194310,7980,7980,7980,7980,0
|
|
20230912,122500,111194310,7980,7980,7980,7980,0
|
|
20230912,122400,111194310,7980,7980,7980,7980,0
|
|
20230912,122300,111194310,7980,7980,7980,7980,0
|
|
20230912,122200,111194310,7980,7980,7980,7980,0
|
|
20230912,122100,111194310,7980,7980,7980,7980,0
|
|
20230912,122000,111194310,7980,7980,7980,7980,0
|
|
20230912,121900,111194310,7980,7980,7980,7980,300
|
|
20230912,121800,108800310,7960,7960,7960,7960,100
|
|
20230912,121700,108004310,7960,7960,7960,7960,0
|
|
20230912,121600,108004310,7960,7960,7960,7960,1
|
|
20230912,121500,107996350,7970,7970,7970,7970,0
|
|
20230912,121400,107996350,7970,7980,7980,7970,171
|
|
20230912,121300,106633470,7980,7980,7980,7980,0
|
|
20230912,121200,106633470,7980,7980,7980,7980,0
|
|
20230912,121100,106633470,7980,7980,7980,7980,0
|
|
20230912,121000,106633470,7980,7980,7980,7980,104
|
|
20230912,120900,105803550,7980,7980,7980,7980,1
|
|
20230912,120800,105795570,7970,7970,7970,7970,735
|
|
20230912,120700,99937620,7960,7960,7960,7960,0
|
|
20230912,120600,99937620,7960,7960,7960,7960,150
|
|
20230912,120500,98743620,7970,7970,7970,7970,0
|
|
20230912,120400,98743620,7970,7970,7970,7970,0
|
|
20230912,120300,98743620,7970,7970,7970,7970,0
|
|
20230912,120200,98743620,7970,7970,7970,7970,0
|
|
20230912,120100,98743620,7970,7970,7970,7970,0
|
|
20230912,120000,98743620,7970,7970,7970,7970,0
|
|
20230912,115900,98743620,7970,7970,7970,7970,0
|
|
20230912,115800,98743620,7970,7970,7970,7970,0
|
|
20230912,115700,98743620,7970,7970,7970,7970,0
|
|
20230912,115600,98743620,7970,7970,7970,7970,0
|
|
20230912,115500,98743620,7970,7970,7970,7970,0
|
|
20230912,115400,98743620,7970,7970,7970,7970,1
|
|
20230912,115300,98735650,7940,7940,7940,7940,16
|
|
20230912,115200,98608610,7940,7940,7940,7940,0
|
|
20230912,115100,98608610,7940,7940,7940,7940,2
|
|
20230912,115000,98592730,7940,7940,7940,7940,0
|
|
20230912,114900,98592730,7940,7940,7940,7940,0
|
|
20230912,114800,98592730,7940,7940,7940,7940,0
|
|
20230912,114700,98592730,7940,7960,7960,7940,500
|
|
20230912,114600,94620060,7970,7970,7970,7970,0
|
|
20230912,114500,94620060,7970,7970,7970,7970,0
|
|
20230912,114400,94620060,7970,7970,7970,7970,0
|
|
20230912,114300,94620060,7970,7970,7970,7970,0
|
|
20230912,114200,94620060,7970,7970,7970,7970,0
|
|
20230912,114100,94620060,7970,7970,7970,7970,0
|
|
20230912,114000,94620060,7970,7970,7970,7970,0
|
|
20230912,113900,94620060,7970,7970,7970,7970,0
|
|
20230912,113800,94620060,7970,7970,7970,7970,100
|
|
20230912,113700,93823060,7960,7960,7960,7960,0
|
|
20230912,113600,93823060,7960,7960,7960,7960,56
|
|
20230912,113500,93377300,7960,7960,7960,7960,310
|
|
20230912,113400,90909700,7960,7960,7960,7960,0
|
|
20230912,113300,90909700,7960,7960,7960,7960,0
|
|
20230912,113200,90909700,7960,7960,7960,7960,0
|
|
20230912,113100,90909700,7960,7960,7960,7960,0
|
|
20230912,113000,90909700,7960,7960,7960,7960,0
|
|
20230912,112900,90909700,7960,7960,7960,7960,0
|
|
20230912,112800,90909700,7960,7960,7960,7960,0
|
|
20230912,112700,90909700,7960,7960,7960,7960,0
|
|
20230912,112600,90909700,7960,7960,7960,7960,4
|
|
20230912,112500,90877860,7960,7960,7960,7960,0
|
|
20230912,112400,90877860,7960,7960,7960,7960,0
|
|
20230912,112300,90877860,7960,7960,7960,7960,0
|
|
20230912,112200,90877860,7960,7960,7960,7960,0
|
|
20230912,112100,90877860,7960,7960,7960,7960,0
|
|
20230912,112000,90877860,7960,7960,7960,7960,150
|
|
20230912,111900,89683860,7970,7970,7970,7970,2
|
|
20230912,111800,89667920,7960,7960,7960,7960,0
|
|
20230912,111700,89667920,7960,7960,7960,7960,158
|
|
20230912,111600,88410240,7960,7960,7960,7960,0
|
|
20230912,111500,88410240,7960,7960,7960,7960,10
|
|
20230912,111400,88330640,7960,7960,7960,7960,0
|
|
20230912,111300,88330640,7960,7960,7960,7960,0
|
|
20230912,111200,88330640,7960,7960,7960,7960,0
|
|
20230912,111100,88330640,7960,7950,7960,7950,140
|
|
20230912,111000,87216250,7900,7900,7900,7900,0
|
|
20230912,110900,87216250,7900,7950,7950,7900,2220
|
|
20230912,110800,69643460,7960,7960,7960,7960,0
|
|
20230912,110700,69643460,7960,7960,7960,7960,0
|
|
20230912,110600,69643460,7960,7960,7960,7960,0
|
|
20230912,110500,69643460,7960,7970,7970,7960,163
|
|
20230912,110400,68344480,7970,7970,7970,7970,1
|
|
20230912,110300,68336510,7960,7970,7970,7960,212
|
|
20230912,110200,66648870,7960,7960,7960,7960,0
|
|
20230912,110100,66648870,7960,7960,7960,7960,297
|
|
20230912,110000,64284750,7960,7960,7960,7960,0
|
|
20230912,105900,64284750,7960,7960,7960,7960,2
|
|
20230912,105800,64268830,7950,7950,7950,7950,0
|
|
20230912,105700,64268830,7950,7950,7950,7950,0
|
|
20230912,105600,64268830,7950,7950,7950,7950,0
|
|
20230912,105500,64268830,7950,7950,7950,7950,0
|
|
20230912,105400,64268830,7950,7960,7960,7950,4
|
|
20230912,105300,64237020,7950,7960,7960,7950,180
|
|
20230912,105200,62805730,7950,7950,7950,7950,0
|
|
20230912,105100,62805730,7950,7950,7950,7950,0
|
|
20230912,105000,62805730,7950,7950,7950,7950,0
|
|
20230912,104900,62805730,7950,7950,7950,7950,0
|
|
20230912,104800,62805730,7950,7950,7950,7950,0
|
|
20230912,104700,62805730,7950,7950,7950,7950,90
|
|
20230912,104600,62090230,7970,7970,7970,7970,0
|
|
20230912,104500,62090230,7970,7970,7970,7970,200
|
|
20230912,104400,60496230,7950,7950,7950,7950,100
|
|
20230912,104300,59701230,7950,7950,7950,7950,100
|
|
20230912,104200,58906230,7950,7950,7950,7950,100
|
|
20230912,104100,58111230,7950,7950,7950,7950,200
|
|
20230912,104000,56521230,7950,7950,7950,7950,145
|
|
20230912,103900,55368480,7950,7950,7950,7950,0
|
|
20230912,103800,55368480,7950,7950,7950,7950,2
|
|
20230912,103700,55352580,7950,7950,7950,7950,0
|
|
20230912,103600,55352580,7950,7950,7950,7950,1
|
|
20230912,103500,55344630,7910,7940,7940,7910,170
|
|
20230912,103400,53998210,7920,7920,7920,7920,0
|
|
20230912,103300,53998210,7920,7930,7930,7920,3
|
|
20230912,103200,53974440,7940,7940,7940,7940,5
|
|
20230912,103100,53934740,7940,7940,7940,7940,38
|
|
20230912,103000,53633020,7950,7950,7950,7950,2
|
|
20230912,102900,53617120,7940,7940,7940,7940,0
|
|
20230912,102800,53617120,7940,7940,7940,7940,0
|
|
20230912,102700,53617120,7940,7940,7940,7940,258
|
|
20230912,102600,51568600,7950,7950,7950,7950,18
|
|
20230912,102500,51425500,7960,7960,7960,7960,0
|
|
20230912,102400,51425500,7960,7950,7960,7950,52
|
|
20230912,102300,51012080,7950,7950,7950,7950,20
|
|
20230912,102200,50853080,7940,7940,7940,7940,0
|
|
20230912,102100,50853080,7940,7940,7940,7940,0
|
|
20230912,102000,50853080,7940,7940,7940,7940,102
|
|
20230912,101900,50043200,7950,7950,7950,7950,0
|
|
20230912,101800,50043200,7950,7950,7950,7950,0
|
|
20230912,101700,50043200,7950,7950,7950,7950,0
|
|
20230912,101600,50043200,7950,7950,7950,7950,0
|
|
20230912,101500,50043200,7950,7950,7950,7950,0
|
|
20230912,101400,50043200,7950,7950,7950,7950,1
|
|
20230912,101300,50035250,7910,7920,7920,7910,500
|
|
20230912,101200,46079580,7950,7950,7950,7950,0
|
|
20230912,101100,46079580,7950,7950,7950,7950,11
|
|
20230912,101000,45992130,7950,7950,7950,7950,0
|
|
20230912,100900,45992130,7950,7950,7950,7950,0
|
|
20230912,100800,45992130,7950,7950,7950,7950,0
|
|
20230912,100700,45992130,7950,7950,7950,7950,0
|
|
20230912,100600,45992130,7950,7950,7950,7950,1
|
|
20230912,100500,45984180,7950,7950,7950,7950,1
|
|
20230912,100400,45976230,7910,7920,7920,7910,1500
|
|
20230912,100300,34110430,7970,7970,7970,7970,0
|
|
20230912,100200,34110430,7970,7970,7970,7970,0
|
|
20230912,100100,34110430,7970,7970,7970,7970,0
|
|
20230912,100000,34110430,7970,7970,7970,7970,0
|
|
20230912,095900,34110430,7970,7970,7970,7970,0
|
|
20230912,095800,34110430,7970,7970,7970,7970,260
|
|
20230912,095700,32038230,7910,7930,7930,7910,1997
|
|
20230912,095600,16234680,7980,7980,7980,7980,0
|
|
20230912,095500,16234680,7980,7980,7980,7980,0
|
|
20230912,095400,16234680,7980,7940,7980,7930,174
|
|
20230912,095300,14854560,7980,7960,7980,7940,543
|
|
20230912,095200,10537590,7970,7970,7970,7970,236
|
|
20230912,095100,8656670,7990,7990,7990,7990,0
|
|
20230912,095000,8656670,7990,7980,7990,7970,3
|
|
20230912,094900,8632730,7970,7970,7970,7970,0
|
|
20230912,094800,8632730,7970,7970,7970,7970,0
|
|
20230912,094700,8632730,7970,7970,7970,7970,0
|
|
20230912,094600,8632730,7970,7970,7970,7970,0
|
|
20230912,094500,8632730,7970,7970,7970,7970,0
|
|
20230912,094400,8632730,7970,7970,7970,7970,0
|
|
20230912,094300,8632730,7970,7970,7970,7970,0
|
|
20230912,094200,8632730,7970,7970,7970,7970,0
|
|
20230912,094100,8632730,7970,7980,7980,7970,10
|
|
20230912,094000,8553020,7970,7970,7970,7970,0
|
|
20230912,093900,8553020,7970,7970,7970,7970,0
|
|
20230912,093800,8553020,7970,7970,7970,7970,12
|
|
20230912,093700,8457380,7990,7990,7990,7990,0
|
|
20230912,093600,8457380,7990,7990,7990,7990,0
|
|
20230912,093500,8457380,7990,7980,7990,7980,22
|
|
20230912,093400,8281810,7980,7980,7980,7980,0
|
|
20230912,093300,8281810,7980,7980,7980,7980,24
|
|
20230912,093200,8090290,7990,7990,7990,7990,0
|
|
20230912,093100,8090290,7990,7990,7990,7990,5
|
|
20230912,093000,8050340,8000,8000,8000,8000,0
|
|
20230912,092900,8050340,8000,8000,8000,8000,0
|
|
20230912,092800,8050340,8000,8000,8000,8000,0
|
|
20230912,092700,8050340,8000,8000,8000,8000,0
|
|
20230912,092600,8050340,8000,8000,8000,8000,0
|
|
20230912,092500,8050340,8000,7990,8000,7990,8
|
|
20230912,092400,7986400,7990,7990,7990,7990,1
|
|
20230912,092300,7978410,7990,7990,7990,7990,0
|
|
20230912,092200,7978410,7990,7990,7990,7990,2
|
|
20230912,092100,7962430,7970,7970,7970,7970,0
|
|
20230912,092000,7962430,7970,7970,7970,7970,0
|
|
20230912,091900,7962430,7970,7990,7990,7970,500
|
|
20230912,091800,3972410,8000,8000,8000,8000,1
|
|
20230912,091700,3964410,7990,7990,7990,7990,2
|
|
20230912,091600,3948430,8000,8000,8000,8000,0
|
|
20230912,091500,3948430,8000,8000,8000,8000,0
|
|
20230912,091400,3948430,8000,8000,8000,8000,1
|
|
20230912,091300,3940430,7990,7990,7990,7990,30
|
|
20230912,091200,3700730,8000,7990,8000,7990,205
|
|
20230912,091100,2060780,7980,7980,7980,7980,0
|
|
20230912,091000,2060780,7980,7980,7980,7980,0
|
|
20230912,090900,2060780,7980,7980,7980,7980,0
|
|
20230912,090800,2060780,7980,7980,7980,7980,161
|
|
20230912,090700,776000,8000,8000,8000,8000,0
|
|
20230912,090600,776000,8000,8000,8000,8000,0
|
|
20230912,090500,776000,8000,8000,8000,8000,0
|
|
20230912,090400,776000,8000,8000,8000,8000,0
|
|
20230912,090300,776000,8000,8000,8000,8000,70
|
|
20230912,090200,216000,8000,8000,8000,8000,0
|
|
20230912,090100,216000,8000,8000,8000,8000,0
|
|
20230912,090000,216000,8000,8000,8000,8000,27
|