608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,190500,301690220,15980,15980,15980,15980,438
|
|
20230911,190400,301690220,15980,15980,15980,15980,0
|
|
20230911,190300,301690220,15980,15980,15980,15980,0
|
|
20230911,190200,301690220,15980,15980,15980,15980,0
|
|
20230911,190100,301690220,15980,15980,15980,15980,0
|
|
20230911,190000,301690220,15980,15980,15980,15980,0
|
|
20230911,185900,301690220,15980,15980,15980,15980,0
|
|
20230911,185800,301690220,15980,15980,15980,15980,0
|
|
20230911,185700,301690220,15980,15980,15980,15980,0
|
|
20230911,185600,301690220,15980,15980,15980,15980,0
|
|
20230911,185500,301690220,15980,15980,15980,15980,0
|
|
20230911,185400,301690220,15980,15980,15980,15980,0
|
|
20230911,185300,301690220,15980,15980,15980,15980,0
|
|
20230911,185200,301690220,15980,15980,15980,15980,0
|
|
20230911,185100,301690220,15980,15980,15980,15980,0
|
|
20230911,185000,301690220,15980,15980,15980,15980,0
|
|
20230911,184900,301690220,15980,15980,15980,15980,0
|
|
20230911,184800,301690220,15980,15980,15980,15980,0
|
|
20230911,184700,301690220,15980,15980,15980,15980,0
|
|
20230911,184600,301690220,15980,15980,15980,15980,0
|
|
20230911,184500,301690220,15980,15980,15980,15980,0
|
|
20230911,184400,301690220,15980,15980,15980,15980,0
|
|
20230911,184300,301690220,15980,15980,15980,15980,0
|
|
20230911,184200,301690220,15980,15980,15980,15980,0
|
|
20230911,184100,301690220,15980,15980,15980,15980,0
|
|
20230911,184000,301690220,15980,15980,15980,15980,0
|
|
20230911,183900,301690220,15980,15980,15980,15980,0
|
|
20230911,183800,301690220,15980,15980,15980,15980,0
|
|
20230911,183700,301690220,15980,15980,15980,15980,0
|
|
20230911,183600,301690220,15980,15980,15980,15980,0
|
|
20230911,183500,301690220,15980,15980,15980,15980,438
|
|
20230911,183400,301690220,15980,15980,15980,15980,0
|
|
20230911,183300,301690220,15980,15980,15980,15980,0
|
|
20230911,183200,301690220,15980,15980,15980,15980,0
|
|
20230911,183100,301690220,15980,15980,15980,15980,0
|
|
20230911,183000,301690220,15980,15980,15980,15980,0
|
|
20230911,182900,301690220,15980,15980,15980,15980,0
|
|
20230911,182800,301690220,15980,15980,15980,15980,0
|
|
20230911,182700,301690220,15980,15980,15980,15980,0
|
|
20230911,182600,301690220,15980,15980,15980,15980,0
|
|
20230911,182500,301690220,15980,15980,15980,15980,0
|
|
20230911,182400,301690220,15980,15980,15980,15980,0
|
|
20230911,182300,301690220,15980,15980,15980,15980,0
|
|
20230911,182200,301690220,15980,15980,15980,15980,0
|
|
20230911,182100,301690220,15980,15980,15980,15980,0
|
|
20230911,182000,301690220,15980,15980,15980,15980,0
|
|
20230911,181900,301690220,15980,15980,15980,15980,0
|
|
20230911,181800,301690220,15980,15980,15980,15980,0
|
|
20230911,181700,301690220,15980,15980,15980,15980,0
|
|
20230911,181600,301690220,15980,15980,15980,15980,0
|
|
20230911,181500,301690220,15980,15980,15980,15980,0
|
|
20230911,181400,301690220,15980,15980,15980,15980,0
|
|
20230911,181300,301690220,15980,15980,15980,15980,0
|
|
20230911,181200,301690220,15980,15980,15980,15980,0
|
|
20230911,181100,301690220,15980,15980,15980,15980,0
|
|
20230911,181000,301690220,15980,15980,15980,15980,0
|
|
20230911,180900,301690220,15980,15980,15980,15980,0
|
|
20230911,180800,301690220,15980,15980,15980,15980,0
|
|
20230911,180700,301690220,15980,15980,15980,15980,0
|
|
20230911,180600,301690220,15980,15980,15980,15980,0
|
|
20230911,180500,301690220,15980,15980,15980,15980,438
|
|
20230911,180400,301690220,15980,15980,15980,15980,0
|
|
20230911,180300,301690220,15980,15980,15980,15980,0
|
|
20230911,180200,301690220,15980,15980,15980,15980,0
|
|
20230911,180100,301690220,15980,15980,15980,15980,0
|
|
20230911,180000,301690220,15980,15980,15980,15980,0
|
|
20230911,175900,301690220,15980,15980,15980,15980,0
|
|
20230911,175800,301690220,15980,15980,15980,15980,0
|
|
20230911,175700,301690220,15980,15980,15980,15980,0
|
|
20230911,175600,301690220,15980,15980,15980,15980,0
|
|
20230911,175500,301690220,15980,15980,15980,15980,0
|
|
20230911,175400,301690220,15980,15980,15980,15980,0
|
|
20230911,175300,301690220,15980,15980,15980,15980,0
|
|
20230911,175200,301690220,15980,15980,15980,15980,0
|
|
20230911,175100,301690220,15980,15980,15980,15980,0
|
|
20230911,175000,301690220,15980,15980,15980,15980,0
|
|
20230911,174900,301690220,15980,15980,15980,15980,0
|
|
20230911,174800,301690220,15980,15980,15980,15980,0
|
|
20230911,174700,301690220,15980,15980,15980,15980,0
|
|
20230911,174600,301690220,15980,15980,15980,15980,0
|
|
20230911,174500,301690220,15980,15980,15980,15980,0
|
|
20230911,174400,301690220,15980,15980,15980,15980,0
|
|
20230911,174300,301690220,15980,15980,15980,15980,0
|
|
20230911,174200,301690220,15980,15980,15980,15980,0
|
|
20230911,174100,301690220,15980,15980,15980,15980,0
|
|
20230911,174000,301690220,15980,15980,15980,15980,0
|
|
20230911,173900,301690220,15980,15980,15980,15980,0
|
|
20230911,173800,301690220,15980,15980,15980,15980,0
|
|
20230911,173700,301690220,15980,15980,15980,15980,0
|
|
20230911,173600,301690220,15980,15980,15980,15980,0
|
|
20230911,173500,301690220,15980,15980,15980,15980,438
|
|
20230911,173400,301690220,15980,15980,15980,15980,0
|
|
20230911,173300,301690220,15980,15980,15980,15980,0
|
|
20230911,173200,301690220,15980,15980,15980,15980,0
|
|
20230911,173100,301690220,15980,15980,15980,15980,0
|
|
20230911,173000,301690220,15980,15980,15980,15980,0
|
|
20230911,172900,301690220,15980,15980,15980,15980,0
|
|
20230911,172800,301690220,15980,15980,15980,15980,0
|
|
20230911,172700,301690220,15980,15980,15980,15980,0
|
|
20230911,172600,301690220,15980,15980,15980,15980,0
|
|
20230911,172500,301690220,15980,15980,15980,15980,0
|
|
20230911,172400,301690220,15980,15980,15980,15980,0
|
|
20230911,172300,301690220,15980,15980,15980,15980,0
|
|
20230911,172200,301690220,15980,15980,15980,15980,0
|
|
20230911,172100,301690220,15980,15980,15980,15980,0
|
|
20230911,172000,301690220,15980,15980,15980,15980,0
|
|
20230911,171900,301690220,15980,15980,15980,15980,0
|
|
20230911,171800,301690220,15980,15980,15980,15980,0
|
|
20230911,171700,301690220,15980,15980,15980,15980,0
|
|
20230911,171600,301690220,15980,15980,15980,15980,0
|
|
20230911,171500,301690220,15980,15980,15980,15980,0
|
|
20230911,171400,301690220,15980,15980,15980,15980,0
|
|
20230911,171300,301690220,15980,15980,15980,15980,0
|
|
20230911,171200,301690220,15980,15980,15980,15980,0
|
|
20230911,171100,301690220,15980,15980,15980,15980,0
|
|
20230911,171000,301690220,15980,15980,15980,15980,0
|
|
20230911,170900,301690220,15980,15980,15980,15980,0
|
|
20230911,170800,301690220,15980,15980,15980,15980,0
|
|
20230911,170700,301690220,15980,15980,15980,15980,0
|
|
20230911,170600,301690220,15980,15980,15980,15980,0
|
|
20230911,170500,301690220,15980,15980,15980,15980,438
|
|
20230911,170400,301690220,15980,15980,15980,15980,0
|
|
20230911,170300,301690220,15980,15980,15980,15980,0
|
|
20230911,170200,301690220,15980,15980,15980,15980,0
|
|
20230911,170100,301690220,15980,15980,15980,15980,0
|
|
20230911,170000,301690220,15980,15980,15980,15980,0
|
|
20230911,165900,301690220,15980,15980,15980,15980,0
|
|
20230911,165800,301690220,15980,15980,15980,15980,0
|
|
20230911,165700,301690220,15980,15980,15980,15980,0
|
|
20230911,165600,301690220,15980,15980,15980,15980,0
|
|
20230911,165500,301690220,15980,15980,15980,15980,0
|
|
20230911,165400,301690220,15980,15980,15980,15980,0
|
|
20230911,165300,301690220,15980,15980,15980,15980,0
|
|
20230911,165200,301690220,15980,15980,15980,15980,0
|
|
20230911,165100,301690220,15980,15980,15980,15980,0
|
|
20230911,165000,301690220,15980,15980,15980,15980,0
|
|
20230911,164900,301690220,15980,15980,15980,15980,0
|
|
20230911,164800,301690220,15980,15980,15980,15980,0
|
|
20230911,164700,301690220,15980,15980,15980,15980,0
|
|
20230911,164600,301690220,15980,15980,15980,15980,0
|
|
20230911,164500,301690220,15980,15980,15980,15980,0
|
|
20230911,164400,301690220,15980,15980,15980,15980,0
|
|
20230911,164300,301690220,15980,15980,15980,15980,0
|
|
20230911,164200,301690220,15980,15980,15980,15980,0
|
|
20230911,164100,301690220,15980,15980,15980,15980,0
|
|
20230911,164000,301690220,15980,15980,15980,15980,0
|
|
20230911,163900,301690220,15980,15980,15980,15980,0
|
|
20230911,163800,301690220,15980,15980,15980,15980,0
|
|
20230911,163700,301690220,15980,15980,15980,15980,0
|
|
20230911,163600,301690220,15980,15980,15980,15980,0
|
|
20230911,163500,301690220,15980,15980,15980,15980,438
|
|
20230911,163400,301690220,15980,15980,15980,15980,0
|
|
20230911,163300,301690220,15980,15980,15980,15980,0
|
|
20230911,163200,301690220,15980,15980,15980,15980,0
|
|
20230911,163100,301690220,15980,15980,15980,15980,0
|
|
20230911,163000,301690220,15980,15980,15980,15980,0
|
|
20230911,162900,301690220,15980,15980,15980,15980,0
|
|
20230911,162800,301690220,15980,15980,15980,15980,0
|
|
20230911,162700,301690220,15980,15980,15980,15980,0
|
|
20230911,162600,301690220,15980,15980,15980,15980,0
|
|
20230911,162500,301690220,15980,15980,15980,15980,0
|
|
20230911,162400,301690220,15980,15980,15980,15980,0
|
|
20230911,162300,301690220,15980,15980,15980,15980,0
|
|
20230911,162200,301690220,15980,15980,15980,15980,0
|
|
20230911,162100,301690220,15980,15980,15980,15980,0
|
|
20230911,162000,301690220,15980,15980,15980,15980,0
|
|
20230911,161900,301690220,15980,15980,15980,15980,0
|
|
20230911,161800,301690220,15980,15980,15980,15980,0
|
|
20230911,161700,301690220,15980,15980,15980,15980,0
|
|
20230911,161600,301690220,15980,15980,15980,15980,0
|
|
20230911,161500,301690220,15980,15980,15980,15980,0
|
|
20230911,161400,301690220,15980,15980,15980,15980,0
|
|
20230911,161300,301690220,15980,15980,15980,15980,0
|
|
20230911,161200,301690220,15980,15980,15980,15980,0
|
|
20230911,161100,301690220,15980,15980,15980,15980,0
|
|
20230911,161000,301690220,15980,15980,15980,15980,0
|
|
20230911,160900,301690220,15980,15980,15980,15980,0
|
|
20230911,160800,301690220,15980,15980,15980,15980,0
|
|
20230911,160700,301690220,15980,15980,15980,15980,0
|
|
20230911,160600,301690220,15980,15980,15980,15980,0
|
|
20230911,160500,301690220,15980,15980,15980,15980,438
|
|
20230911,160400,301690220,15980,15980,15980,15980,0
|
|
20230911,160300,301690220,15980,15980,15980,15980,0
|
|
20230911,160200,301690220,15980,15980,15980,15980,0
|
|
20230911,160100,301690220,15980,15980,15980,15980,0
|
|
20230911,160000,301690220,15980,15980,15980,15980,0
|
|
20230911,155900,301690220,15980,15980,15980,15980,0
|
|
20230911,155800,301690220,15980,15980,15980,15980,0
|
|
20230911,155700,301690220,15980,15980,15980,15980,0
|
|
20230911,155600,301690220,15980,15980,15980,15980,0
|
|
20230911,155500,301690220,15980,15980,15980,15980,0
|
|
20230911,155400,301690220,15980,15980,15980,15980,0
|
|
20230911,155300,301690220,15980,15980,15980,15980,0
|
|
20230911,155200,301690220,15980,15980,15980,15980,0
|
|
20230911,155100,301690220,15980,15980,15980,15980,0
|
|
20230911,155000,301690220,15980,15980,15980,15980,0
|
|
20230911,154900,301690220,15980,15980,15980,15980,0
|
|
20230911,154800,301690220,15980,15980,15980,15980,0
|
|
20230911,154700,301690220,15980,15980,15980,15980,0
|
|
20230911,154600,301690220,15980,15980,15980,15980,0
|
|
20230911,154500,301690220,15980,15980,15980,15980,0
|
|
20230911,154400,301690220,15980,15980,15980,15980,0
|
|
20230911,154300,301690220,15980,15980,15980,15980,0
|
|
20230911,154200,301690220,15980,15980,15980,15980,0
|
|
20230911,154100,301690220,15980,15980,15980,15980,0
|
|
20230911,154000,301690220,15980,15980,15980,15980,0
|
|
20230911,153900,301690220,15980,15980,15980,15980,0
|
|
20230911,153800,301690220,15980,15980,15980,15980,0
|
|
20230911,153700,301690220,15980,15980,15980,15980,0
|
|
20230911,153600,301690220,15980,15980,15980,15980,0
|
|
20230911,153500,301690220,15980,15980,15980,15980,438
|
|
20230911,153400,301690220,15980,15980,15980,15980,0
|
|
20230911,153300,301690220,15980,15980,15980,15980,0
|
|
20230911,153200,301690220,15980,15980,15980,15980,0
|
|
20230911,153100,301690220,15980,15980,15980,15980,0
|
|
20230911,153000,301690220,15980,15980,15980,15980,438
|
|
20230911,152900,294690980,16120,16120,16120,16120,0
|
|
20230911,152800,294690980,16120,16120,16120,16120,0
|
|
20230911,152700,294690980,16120,16120,16120,16120,0
|
|
20230911,152600,294690980,16120,16120,16120,16120,0
|
|
20230911,152500,294690980,16120,16120,16120,16120,0
|
|
20230911,152400,294690980,16120,16120,16120,16120,0
|
|
20230911,152300,294690980,16120,16120,16120,16120,0
|
|
20230911,152200,294690980,16120,16120,16120,16120,0
|
|
20230911,152100,294690980,16120,16120,16120,16120,0
|
|
20230911,152000,294690980,16120,16120,16120,16120,0
|
|
20230911,151900,294690980,16120,16120,16120,16120,0
|
|
20230911,151800,294690980,16120,16090,16120,16090,11
|
|
20230911,151700,294513740,16070,16070,16070,16070,0
|
|
20230911,151600,294513740,16070,16060,16070,16060,63
|
|
20230911,151500,293501360,16030,16030,16030,16030,0
|
|
20230911,151400,293501360,16030,16030,16030,16030,62
|
|
20230911,151300,292507500,16030,16030,16030,16030,0
|
|
20230911,151200,292507500,16030,16030,16030,16030,0
|
|
20230911,151100,292507500,16030,16030,16030,16030,0
|
|
20230911,151000,292507500,16030,15970,16030,15970,13
|
|
20230911,150900,292299830,16020,16020,16020,16020,0
|
|
20230911,150800,292299830,16020,16020,16020,16020,0
|
|
20230911,150700,292299830,16020,16020,16020,16020,17
|
|
20230911,150600,292027490,16020,16020,16020,16020,60
|
|
20230911,150500,291066290,15950,15950,15950,15950,0
|
|
20230911,150400,291066290,15950,15950,15950,15950,0
|
|
20230911,150300,291066290,15950,15950,15950,15950,0
|
|
20230911,150200,291066290,15950,15950,15950,15950,0
|
|
20230911,150100,291066290,15950,15950,15950,15950,0
|
|
20230911,150000,291066290,15950,15950,15950,15950,0
|
|
20230911,145900,291066290,15950,15950,15950,15950,1
|
|
20230911,145800,291050340,15940,15970,15970,15940,500
|
|
20230911,145700,283076820,15970,16000,16000,15970,40
|
|
20230911,145600,282437030,16000,16000,16000,16000,17
|
|
20230911,145500,282165030,16000,16000,16000,16000,0
|
|
20230911,145400,282165030,16000,16000,16000,16000,0
|
|
20230911,145300,282165030,16000,16000,16000,16000,0
|
|
20230911,145200,282165030,16000,16000,16000,16000,190
|
|
20230911,145100,279125030,16000,16000,16000,16000,0
|
|
20230911,145000,279125030,16000,16000,16000,16000,0
|
|
20230911,144900,279125030,16000,16000,16000,16000,0
|
|
20230911,144800,279125030,16000,16000,16000,16000,0
|
|
20230911,144700,279125030,16000,16000,16000,16000,0
|
|
20230911,144600,279125030,16000,16000,16000,16000,0
|
|
20230911,144500,279125030,16000,16000,16000,16000,0
|
|
20230911,144400,279125030,16000,16000,16000,16000,1
|
|
20230911,144300,279109030,16000,16000,16000,16000,0
|
|
20230911,144200,279109030,16000,16000,16000,16000,0
|
|
20230911,144100,279109030,16000,16000,16000,16000,150
|
|
20230911,144000,276709030,16060,16060,16060,16060,0
|
|
20230911,143900,276709030,16060,16010,16060,16010,400
|
|
20230911,143800,270285080,16000,16000,16000,16000,0
|
|
20230911,143700,270285080,16000,16000,16000,16000,3
|
|
20230911,143600,270237080,16000,16000,16000,16000,3
|
|
20230911,143500,270189080,16010,16020,16060,16010,99
|
|
20230911,143400,268602770,16010,16010,16010,16010,1
|
|
20230911,143300,268586760,16010,16010,16010,16010,1
|
|
20230911,143200,268570750,16000,15970,16000,15970,51
|
|
20230911,143100,267755200,16000,16000,16000,16000,0
|
|
20230911,143000,267755200,16000,16000,16000,16000,0
|
|
20230911,142900,267755200,16000,16000,16000,16000,0
|
|
20230911,142800,267755200,16000,16000,16000,16000,0
|
|
20230911,142700,267755200,16000,16000,16000,16000,0
|
|
20230911,142600,267755200,16000,16000,16000,16000,0
|
|
20230911,142500,267755200,16000,16000,16000,16000,0
|
|
20230911,142400,267755200,16000,16000,16000,16000,0
|
|
20230911,142300,267755200,16000,16000,16000,16000,0
|
|
20230911,142200,267755200,16000,16000,16000,16000,0
|
|
20230911,142100,267755200,16000,16000,16000,16000,60
|
|
20230911,142000,266795200,16010,16010,16010,16010,33
|
|
20230911,141900,266266870,16010,16010,16010,16010,0
|
|
20230911,141800,266266870,16010,16010,16010,16010,7
|
|
20230911,141700,266154800,16020,16020,16020,16020,0
|
|
20230911,141600,266154800,16020,16020,16020,16020,0
|
|
20230911,141500,266154800,16020,16020,16020,16020,0
|
|
20230911,141400,266154800,16020,16020,16020,16020,0
|
|
20230911,141300,266154800,16020,16020,16020,16020,0
|
|
20230911,141200,266154800,16020,16020,16020,16020,0
|
|
20230911,141100,266154800,16020,16020,16020,16020,2
|
|
20230911,141000,266122760,15940,15940,15940,15940,0
|
|
20230911,140900,266122760,15940,15940,15940,15940,0
|
|
20230911,140800,266122760,15940,15940,15940,15940,4
|
|
20230911,140700,266059000,16020,16020,16020,16020,0
|
|
20230911,140600,266059000,16020,16020,16020,16020,0
|
|
20230911,140500,266059000,16020,16020,16020,16020,0
|
|
20230911,140400,266059000,16020,16020,16020,16020,1
|
|
20230911,140300,266042980,16020,16020,16020,16020,0
|
|
20230911,140200,266042980,16020,16020,16020,16020,0
|
|
20230911,140100,266042980,16020,16020,16020,16020,0
|
|
20230911,140000,266042980,16020,16020,16020,16020,0
|
|
20230911,135900,266042980,16020,16020,16020,16020,2
|
|
20230911,135800,266010940,15910,15960,15960,15910,455
|
|
20230911,135700,258758010,15960,15960,15960,15960,3
|
|
20230911,135600,258710130,15960,15960,15960,15960,0
|
|
20230911,135500,258710130,15960,15960,15960,15960,0
|
|
20230911,135400,258710130,15960,15960,15960,15960,0
|
|
20230911,135300,258710130,15960,15960,15960,15960,55
|
|
20230911,135200,257832330,15960,15970,15970,15960,457
|
|
20230911,135100,250538310,15970,15970,15970,15970,100
|
|
20230911,135000,248941310,15970,15970,15970,15970,0
|
|
20230911,134900,248941310,15970,15970,15970,15970,50
|
|
20230911,134800,248142810,15970,15970,15970,15970,0
|
|
20230911,134700,248142810,15970,15970,15970,15970,50
|
|
20230911,134600,247344310,16000,16000,16000,16000,0
|
|
20230911,134500,247344310,16000,16000,16000,16000,0
|
|
20230911,134400,247344310,16000,16000,16000,16000,0
|
|
20230911,134300,247344310,16000,16000,16000,16000,0
|
|
20230911,134200,247344310,16000,16000,16000,16000,0
|
|
20230911,134100,247344310,16000,16000,16000,16000,13
|
|
20230911,134000,247136310,15970,15970,15970,15970,0
|
|
20230911,133900,247136310,15970,15970,15970,15970,0
|
|
20230911,133800,247136310,15970,15970,15970,15970,0
|
|
20230911,133700,247136310,15970,15970,15970,15970,0
|
|
20230911,133600,247136310,15970,15970,15970,15970,0
|
|
20230911,133500,247136310,15970,15970,15970,15970,0
|
|
20230911,133400,247136310,15970,15970,15970,15970,3
|
|
20230911,133300,247088400,15970,15980,15980,15970,150
|
|
20230911,133200,244691900,16000,16000,16000,16000,0
|
|
20230911,133100,244691900,16000,16000,16000,16000,0
|
|
20230911,133000,244691900,16000,16000,16000,16000,8
|
|
20230911,132900,244563900,16000,16000,16000,16000,0
|
|
20230911,132800,244563900,16000,16000,16000,16000,0
|
|
20230911,132700,244563900,16000,16000,16000,16000,180
|
|
20230911,132600,241683900,16000,16000,16000,16000,20
|
|
20230911,132500,241363900,15980,15980,15980,15980,70
|
|
20230911,132400,240245300,15990,15990,15990,15990,0
|
|
20230911,132300,240245300,15990,15990,15990,15990,0
|
|
20230911,132200,240245300,15990,15990,15990,15990,0
|
|
20230911,132100,240245300,15990,15990,15990,15990,0
|
|
20230911,132000,240245300,15990,15990,15990,15990,14
|
|
20230911,131900,240021440,16000,16000,16000,16000,0
|
|
20230911,131800,240021440,16000,16000,16000,16000,0
|
|
20230911,131700,240021440,16000,16000,16000,16000,0
|
|
20230911,131600,240021440,16000,16000,16000,16000,0
|
|
20230911,131500,240021440,16000,16000,16000,16000,4
|
|
20230911,131400,239957440,16000,16000,16000,16000,0
|
|
20230911,131300,239957440,16000,16000,16000,16000,0
|
|
20230911,131200,239957440,16000,16000,16000,16000,0
|
|
20230911,131100,239957440,16000,16000,16000,16000,0
|
|
20230911,131000,239957440,16000,16000,16000,16000,0
|
|
20230911,130900,239957440,16000,16000,16000,16000,0
|
|
20230911,130800,239957440,16000,16000,16000,16000,0
|
|
20230911,130700,239957440,16000,16000,16000,16000,0
|
|
20230911,130600,239957440,16000,16000,16000,16000,0
|
|
20230911,130500,239957440,16000,16000,16000,16000,0
|
|
20230911,130400,239957440,16000,16000,16000,16000,0
|
|
20230911,130300,239957440,16000,16000,16000,16000,0
|
|
20230911,130200,239957440,16000,16000,16000,16000,0
|
|
20230911,130100,239957440,16000,16000,16000,16000,30
|
|
20230911,130000,239477440,16000,16000,16000,16000,0
|
|
20230911,125900,239477440,16000,16000,16000,16000,0
|
|
20230911,125800,239477440,16000,16000,16000,16000,0
|
|
20230911,125700,239477440,16000,16020,16020,16000,50
|
|
20230911,125600,238677000,16050,16050,16050,16050,0
|
|
20230911,125500,238677000,16050,16050,16050,16050,0
|
|
20230911,125400,238677000,16050,16050,16050,16050,0
|
|
20230911,125300,238677000,16050,16050,16050,16050,0
|
|
20230911,125200,238677000,16050,16050,16050,16050,0
|
|
20230911,125100,238677000,16050,16050,16050,16050,0
|
|
20230911,125000,238677000,16050,16050,16050,16050,0
|
|
20230911,124900,238677000,16050,16050,16050,16050,0
|
|
20230911,124800,238677000,16050,16050,16050,16050,371
|
|
20230911,124700,232722450,15980,15980,15980,15980,0
|
|
20230911,124600,232722450,15980,15990,15990,15980,1175
|
|
20230911,124500,213941950,15990,15990,15990,15990,0
|
|
20230911,124400,213941950,15990,15990,15990,15990,0
|
|
20230911,124300,213941950,15990,15990,15990,15990,0
|
|
20230911,124200,213941950,15990,15990,15990,15990,0
|
|
20230911,124100,213941950,15990,15990,15990,15990,0
|
|
20230911,124000,213941950,15990,15990,15990,15990,0
|
|
20230911,123900,213941950,15990,15990,15990,15990,38
|
|
20230911,123800,213334330,15980,15980,15980,15980,0
|
|
20230911,123700,213334330,15980,15980,15980,15980,0
|
|
20230911,123600,213334330,15980,15980,15980,15980,0
|
|
20230911,123500,213334330,15980,15980,15980,15980,0
|
|
20230911,123400,213334330,15980,15980,15980,15980,0
|
|
20230911,123300,213334330,15980,15980,15980,15980,0
|
|
20230911,123200,213334330,15980,15980,15980,15980,0
|
|
20230911,123100,213334330,15980,15980,15980,15980,0
|
|
20230911,123000,213334330,15980,15980,15980,15980,0
|
|
20230911,122900,213334330,15980,16030,16050,15980,215
|
|
20230911,122800,209885470,16050,16050,16050,16050,0
|
|
20230911,122700,209885470,16050,16050,16050,16050,0
|
|
20230911,122600,209885470,16050,16050,16050,16030,151
|
|
20230911,122500,207462010,16050,16050,16050,16050,0
|
|
20230911,122400,207462010,16050,16050,16050,16050,24
|
|
20230911,122300,207076810,16050,16050,16050,16050,0
|
|
20230911,122200,207076810,16050,16050,16050,16050,0
|
|
20230911,122100,207076810,16050,16050,16050,16050,0
|
|
20230911,122000,207076810,16050,16050,16050,16050,0
|
|
20230911,121900,207076810,16050,16050,16050,16050,3
|
|
20230911,121800,207028660,16050,16050,16050,16050,0
|
|
20230911,121700,207028660,16050,16050,16050,16050,0
|
|
20230911,121600,207028660,16050,16050,16050,16050,0
|
|
20230911,121500,207028660,16050,16050,16050,16050,0
|
|
20230911,121400,207028660,16050,16050,16050,16050,0
|
|
20230911,121300,207028660,16050,16050,16050,16050,0
|
|
20230911,121200,207028660,16050,16050,16050,16050,0
|
|
20230911,121100,207028660,16050,16050,16050,16050,0
|
|
20230911,121000,207028660,16050,16050,16050,16050,0
|
|
20230911,120900,207028660,16050,16050,16050,16050,0
|
|
20230911,120800,207028660,16050,16050,16050,16050,9
|
|
20230911,120700,206884210,16050,16050,16050,16050,1
|
|
20230911,120600,206868160,16010,16010,16010,16010,0
|
|
20230911,120500,206868160,16010,16010,16010,16010,0
|
|
20230911,120400,206868160,16010,16010,16010,16010,0
|
|
20230911,120300,206868160,16010,16010,16010,16010,0
|
|
20230911,120200,206868160,16010,16010,16010,16010,0
|
|
20230911,120100,206868160,16010,16010,16010,16010,0
|
|
20230911,120000,206868160,16010,16010,16010,16010,0
|
|
20230911,115900,206868160,16010,16010,16010,16010,0
|
|
20230911,115800,206868160,16010,16010,16010,16010,2
|
|
20230911,115700,206836140,15950,15950,15950,15950,0
|
|
20230911,115600,206836140,15950,15950,15950,15950,0
|
|
20230911,115500,206836140,15950,15950,15950,15950,2
|
|
20230911,115400,206804240,15990,15990,15990,15990,0
|
|
20230911,115300,206804240,15990,15990,15990,15990,0
|
|
20230911,115200,206804240,15990,15990,15990,15990,0
|
|
20230911,115100,206804240,15990,15940,15990,15940,160
|
|
20230911,115000,204246040,15990,15990,15990,15990,0
|
|
20230911,114900,204246040,15990,15940,15990,15940,56
|
|
20230911,114800,203351010,15940,15940,15940,15940,6
|
|
20230911,114700,203255370,15940,15950,15950,15930,124
|
|
20230911,114600,201279180,15950,15950,15950,15950,2
|
|
20230911,114500,201247280,15950,15950,15950,15950,2
|
|
20230911,114400,201215380,15950,15950,15950,15950,5
|
|
20230911,114300,201135630,15950,15950,15950,15950,1
|
|
20230911,114200,201119680,15950,15960,15960,15950,27
|
|
20230911,114100,200688830,15960,15960,15960,15960,1
|
|
20230911,114000,200672870,15990,15990,15990,15990,0
|
|
20230911,113900,200672870,15990,15990,15990,15990,0
|
|
20230911,113800,200672870,15990,15990,15990,15990,0
|
|
20230911,113700,200672870,15990,15990,15990,15990,0
|
|
20230911,113600,200672870,15990,15990,15990,15990,0
|
|
20230911,113500,200672870,15990,15990,15990,15990,0
|
|
20230911,113400,200672870,15990,15990,15990,15990,25
|
|
20230911,113300,200273120,16000,15970,16000,15970,225
|
|
20230911,113200,196675400,15980,15960,15980,15960,27
|
|
20230911,113100,196243980,15960,15960,15960,15960,3
|
|
20230911,113000,196196100,15960,15960,15960,15960,2
|
|
20230911,112900,196164180,15960,15960,15960,15960,0
|
|
20230911,112800,196164180,15960,15960,15960,15960,0
|
|
20230911,112700,196164180,15960,15960,15960,15960,0
|
|
20230911,112600,196164180,15960,15960,15960,15960,0
|
|
20230911,112500,196164180,15960,15960,15960,15960,20
|
|
20230911,112400,195844980,15960,15960,15960,15960,0
|
|
20230911,112300,195844980,15960,15960,15960,15960,0
|
|
20230911,112200,195844980,15960,15960,15960,15960,10
|
|
20230911,112100,195685380,15960,15960,15960,15960,0
|
|
20230911,112000,195685380,15960,15960,15960,15960,0
|
|
20230911,111900,195685380,15960,15960,15960,15960,42
|
|
20230911,111800,195015060,15960,15960,15960,15960,0
|
|
20230911,111700,195015060,15960,15960,15960,15960,0
|
|
20230911,111600,195015060,15960,15990,15990,15960,76
|
|
20230911,111500,193801740,15990,15990,15990,15990,0
|
|
20230911,111400,193801740,15990,15990,15990,15990,0
|
|
20230911,111300,193801740,15990,15990,15990,15990,21
|
|
20230911,111200,193465950,15990,15990,15990,15990,1
|
|
20230911,111100,193449960,16090,16090,16090,16090,0
|
|
20230911,111000,193449960,16090,16090,16090,16090,0
|
|
20230911,110900,193449960,16090,16090,16090,16090,0
|
|
20230911,110800,193449960,16090,16090,16090,16090,0
|
|
20230911,110700,193449960,16090,16090,16090,16090,0
|
|
20230911,110600,193449960,16090,15990,16090,15990,7
|
|
20230911,110500,193337430,15960,15960,15960,15960,0
|
|
20230911,110400,193337430,15960,15980,15980,15960,68
|
|
20230911,110300,192251730,15990,16000,16000,15990,12
|
|
20230911,110200,192059840,16000,16000,16000,16000,253
|
|
20230911,110100,188011840,16000,16000,16000,16000,0
|
|
20230911,110000,188011840,16000,16000,16000,16000,10
|
|
20230911,105900,187851840,16000,16000,16000,16000,15
|
|
20230911,105800,187611840,16000,16000,16000,16000,64
|
|
20230911,105700,186587840,16000,16000,16000,16000,114
|
|
20230911,105600,184763840,15990,15990,15990,15990,9
|
|
20230911,105500,184619930,15990,16000,16000,15990,3
|
|
20230911,105400,184571950,16000,16000,16000,16000,124
|
|
20230911,105300,182587950,16000,16000,16000,16000,227
|
|
20230911,105200,178955950,16000,16000,16000,16000,0
|
|
20230911,105100,178955950,16000,16000,16000,15990,731
|
|
20230911,105000,167260000,16000,16000,16000,16000,0
|
|
20230911,104900,167260000,16000,16020,16020,16000,124
|
|
20230911,104800,165275960,16000,16000,16000,16000,10
|
|
20230911,104700,165115960,16110,16110,16110,16110,0
|
|
20230911,104600,165115960,16110,16110,16110,16110,0
|
|
20230911,104500,165115960,16110,16110,16110,16110,0
|
|
20230911,104400,165115960,16110,16110,16110,16110,2
|
|
20230911,104300,165083740,16120,16120,16120,16120,0
|
|
20230911,104200,165083740,16120,16120,16120,16120,0
|
|
20230911,104100,165083740,16120,16120,16120,16120,0
|
|
20230911,104000,165083740,16120,16120,16120,16120,0
|
|
20230911,103900,165083740,16120,16120,16120,16120,10
|
|
20230911,103800,164922540,16100,16100,16100,16100,0
|
|
20230911,103700,164922540,16100,16100,16100,16100,0
|
|
20230911,103600,164922540,16100,16100,16100,16100,38
|
|
20230911,103500,164310740,16090,16060,16090,16060,37
|
|
20230911,103400,163716000,16060,16040,16060,16040,44
|
|
20230911,103300,163010140,16040,16040,16040,16040,0
|
|
20230911,103200,163010140,16040,16040,16040,16040,10
|
|
20230911,103100,162849740,16040,16040,16040,16040,0
|
|
20230911,103000,162849740,16040,16040,16040,16040,0
|
|
20230911,102900,162849740,16040,16040,16040,16040,1
|
|
20230911,102800,162833700,15960,15960,15960,15960,0
|
|
20230911,102700,162833700,15960,15960,15960,15960,0
|
|
20230911,102600,162833700,15960,15960,15960,15960,0
|
|
20230911,102500,162833700,15960,15960,15960,15960,0
|
|
20230911,102400,162833700,15960,15960,15960,15960,44
|
|
20230911,102300,162131460,15970,15970,15970,15970,0
|
|
20230911,102200,162131460,15970,15970,15970,15970,0
|
|
20230911,102100,162131460,15970,15970,15970,15970,0
|
|
20230911,102000,162131460,15970,15970,15970,15970,0
|
|
20230911,101900,162131460,15970,15970,15970,15970,0
|
|
20230911,101800,162131460,15970,15970,15970,15970,0
|
|
20230911,101700,162131460,15970,15970,15970,15970,94
|
|
20230911,101600,160630280,15970,15980,15980,15970,284
|
|
20230911,101500,156094640,15990,15990,15990,15990,20
|
|
20230911,101400,155774840,16000,16000,16000,16000,0
|
|
20230911,101300,155774840,16000,16000,16000,16000,0
|
|
20230911,101200,155774840,16000,16000,16000,16000,74
|
|
20230911,101100,154590840,16000,16000,16000,16000,0
|
|
20230911,101000,154590840,16000,16000,16000,16000,0
|
|
20230911,100900,154590840,16000,16000,16000,16000,2
|
|
20230911,100800,154558840,15990,16000,16000,15990,118
|
|
20230911,100700,152671960,16000,16090,16090,16000,58
|
|
20230911,100600,151743870,16100,16100,16100,16100,0
|
|
20230911,100500,151743870,16100,16100,16100,16100,0
|
|
20230911,100400,151743870,16100,16100,16100,16100,0
|
|
20230911,100300,151743870,16100,16100,16100,16100,0
|
|
20230911,100200,151743870,16100,16100,16100,16100,25
|
|
20230911,100100,151341370,16060,16060,16060,16060,0
|
|
20230911,100000,151341370,16060,16060,16060,16060,0
|
|
20230911,095900,151341370,16060,16060,16060,16060,10
|
|
20230911,095800,151180770,15990,15990,15990,15990,0
|
|
20230911,095700,151180770,15990,15990,15990,15990,0
|
|
20230911,095600,151180770,15990,15990,15990,15990,0
|
|
20230911,095500,151180770,15990,16090,16090,15990,75
|
|
20230911,095400,149981420,15990,15990,15990,15990,0
|
|
20230911,095300,149981420,15990,15990,15990,15990,0
|
|
20230911,095200,149981420,15990,15990,15990,15990,0
|
|
20230911,095100,149981420,15990,15940,15990,15860,95
|
|
20230911,095000,148465100,15940,16050,16050,15910,1911
|
|
20230911,094900,117901610,16060,16060,16060,16060,0
|
|
20230911,094800,117901610,16060,16060,16060,16060,1
|
|
20230911,094700,117885550,16050,16050,16050,16050,0
|
|
20230911,094600,117885550,16050,16050,16050,16050,0
|
|
20230911,094500,117885550,16050,16050,16050,16050,0
|
|
20230911,094400,117885550,16050,16050,16050,16050,0
|
|
20230911,094300,117885550,16050,16050,16050,16050,0
|
|
20230911,094200,117885550,16050,16050,16050,16050,1
|
|
20230911,094100,117869500,16100,16100,16100,16100,10
|
|
20230911,094000,117708500,16100,16100,16100,16100,3
|
|
20230911,093900,117660200,16050,16050,16050,16050,10
|
|
20230911,093800,117499700,16090,16090,16090,16090,50
|
|
20230911,093700,116695200,16100,16100,16100,16100,0
|
|
20230911,093600,116695200,16100,16100,16100,16100,1
|
|
20230911,093500,116679100,16100,16050,16160,16050,113
|
|
20230911,093400,114865290,16100,16100,16100,16100,0
|
|
20230911,093300,114865290,16100,16100,16100,16100,0
|
|
20230911,093200,114865290,16100,16090,16100,16090,66
|
|
20230911,093100,113803210,16090,16030,16090,16030,23
|
|
20230911,093000,113434300,16020,16030,16030,16020,551
|
|
20230911,092900,104601780,16010,16010,16010,16010,500
|
|
20230911,092800,96596780,16000,16010,16010,16000,100
|
|
20230911,092700,94996570,16100,16100,16100,16100,5
|
|
20230911,092600,94916070,16100,16100,16100,16100,0
|
|
20230911,092500,94916070,16100,16100,16100,16100,5
|
|
20230911,092400,94835570,16100,16100,16100,16100,230
|
|
20230911,092300,91132570,16090,16090,16090,16080,42
|
|
20230911,092200,90456870,16020,16010,16020,15990,225
|
|
20230911,092100,86856450,16090,16140,16140,16060,63
|
|
20230911,092000,85843720,16150,16200,16210,16120,40
|
|
20230911,091900,85197600,16230,16230,16230,16230,190
|
|
20230911,091800,82113900,16250,16250,16250,16250,1
|
|
20230911,091700,82097650,16250,15970,16250,15880,844
|
|
20230911,091600,68562960,15980,15940,15980,15940,100
|
|
20230911,091500,66965720,15950,15950,15950,15950,0
|
|
20230911,091400,66965720,15950,15950,15950,15950,10
|
|
20230911,091300,66806220,15880,15880,15880,15880,45
|
|
20230911,091200,66091620,15880,15820,15880,15800,314
|
|
20230911,091100,61127160,15810,15830,15830,15810,52
|
|
20230911,091000,60304520,15910,15910,15910,15910,3
|
|
20230911,090900,60256790,15910,15910,15910,15910,30
|
|
20230911,090800,59779490,15800,15940,15940,15800,800
|
|
20230911,090700,47122850,15990,15990,15990,15990,0
|
|
20230911,090600,47122850,15990,15970,15990,15970,100
|
|
20230911,090500,45523890,15990,16080,16080,15950,1526
|
|
20230911,090400,21123980,16000,16000,16000,16000,0
|
|
20230911,090300,21123980,16000,16000,16000,16000,563
|
|
20230911,090200,12115980,16000,16010,16010,16000,437
|
|
20230911,090100,5123770,16170,16170,16170,16170,5
|
|
20230911,090000,5042920,16200,15970,16200,15970,314
|