610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190700,108622370,13700,13700,13700,13700,27
|
|
20230912,190600,108622370,13700,13700,13700,13700,0
|
|
20230912,190500,108622370,13700,13700,13700,13700,0
|
|
20230912,190400,108622370,13700,13700,13700,13700,0
|
|
20230912,190300,108622370,13700,13700,13700,13700,0
|
|
20230912,190200,108622370,13700,13700,13700,13700,0
|
|
20230912,190100,108622370,13700,13700,13700,13700,0
|
|
20230912,190000,108622370,13700,13700,13700,13700,0
|
|
20230912,185900,108622370,13700,13700,13700,13700,0
|
|
20230912,185800,108622370,13700,13700,13700,13700,0
|
|
20230912,185700,108622370,13700,13700,13700,13700,0
|
|
20230912,185600,108622370,13700,13700,13700,13700,0
|
|
20230912,185500,108622370,13700,13700,13700,13700,0
|
|
20230912,185400,108622370,13700,13700,13700,13700,0
|
|
20230912,185300,108622370,13700,13700,13700,13700,0
|
|
20230912,185200,108622370,13700,13700,13700,13700,0
|
|
20230912,185100,108622370,13700,13700,13700,13700,0
|
|
20230912,185000,108622370,13700,13700,13700,13700,0
|
|
20230912,184900,108622370,13700,13700,13700,13700,0
|
|
20230912,184800,108622370,13700,13700,13700,13700,0
|
|
20230912,184700,108622370,13700,13700,13700,13700,0
|
|
20230912,184600,108622370,13700,13700,13700,13700,0
|
|
20230912,184500,108622370,13700,13700,13700,13700,0
|
|
20230912,184400,108622370,13700,13700,13700,13700,0
|
|
20230912,184300,108622370,13700,13700,13700,13700,0
|
|
20230912,184200,108622370,13700,13700,13700,13700,0
|
|
20230912,184100,108622370,13700,13700,13700,13700,0
|
|
20230912,184000,108622370,13700,13700,13700,13700,0
|
|
20230912,183900,108622370,13700,13700,13700,13700,0
|
|
20230912,183800,108622370,13700,13700,13700,13700,0
|
|
20230912,183700,108622370,13700,13700,13700,13700,27
|
|
20230912,183600,108622370,13700,13700,13700,13700,0
|
|
20230912,183500,108622370,13700,13700,13700,13700,0
|
|
20230912,183400,108622370,13700,13700,13700,13700,0
|
|
20230912,183300,108622370,13700,13700,13700,13700,0
|
|
20230912,183200,108622370,13700,13700,13700,13700,0
|
|
20230912,183100,108622370,13700,13700,13700,13700,0
|
|
20230912,183000,108622370,13700,13700,13700,13700,0
|
|
20230912,182900,108622370,13700,13700,13700,13700,0
|
|
20230912,182800,108622370,13700,13700,13700,13700,0
|
|
20230912,182700,108622370,13700,13700,13700,13700,0
|
|
20230912,182600,108622370,13700,13700,13700,13700,0
|
|
20230912,182500,108622370,13700,13700,13700,13700,0
|
|
20230912,182400,108622370,13700,13700,13700,13700,0
|
|
20230912,182300,108622370,13700,13700,13700,13700,0
|
|
20230912,182200,108622370,13700,13700,13700,13700,0
|
|
20230912,182100,108622370,13700,13700,13700,13700,0
|
|
20230912,182000,108622370,13700,13700,13700,13700,0
|
|
20230912,181900,108622370,13700,13700,13700,13700,0
|
|
20230912,181800,108622370,13700,13700,13700,13700,0
|
|
20230912,181700,108622370,13700,13700,13700,13700,0
|
|
20230912,181600,108622370,13700,13700,13700,13700,0
|
|
20230912,181500,108622370,13700,13700,13700,13700,0
|
|
20230912,181400,108622370,13700,13700,13700,13700,0
|
|
20230912,181300,108622370,13700,13700,13700,13700,0
|
|
20230912,181200,108622370,13700,13700,13700,13700,0
|
|
20230912,181100,108622370,13700,13700,13700,13700,0
|
|
20230912,181000,108622370,13700,13700,13700,13700,0
|
|
20230912,180900,108622370,13700,13700,13700,13700,0
|
|
20230912,180800,108622370,13700,13700,13700,13700,0
|
|
20230912,180700,108622370,13700,13700,13700,13700,27
|
|
20230912,180600,108622370,13700,13700,13700,13700,0
|
|
20230912,180500,108622370,13700,13700,13700,13700,0
|
|
20230912,180400,108622370,13700,13700,13700,13700,0
|
|
20230912,180300,108622370,13700,13700,13700,13700,0
|
|
20230912,180200,108622370,13700,13700,13700,13700,0
|
|
20230912,180100,108622370,13700,13700,13700,13700,0
|
|
20230912,180000,108622370,13700,13700,13700,13700,0
|
|
20230912,175900,108622370,13700,13700,13700,13700,0
|
|
20230912,175800,108622370,13700,13700,13700,13700,0
|
|
20230912,175700,108622370,13700,13700,13700,13700,0
|
|
20230912,175600,108622370,13700,13700,13700,13700,0
|
|
20230912,175500,108622370,13700,13700,13700,13700,0
|
|
20230912,175400,108622370,13700,13700,13700,13700,0
|
|
20230912,175300,108622370,13700,13700,13700,13700,0
|
|
20230912,175200,108622370,13700,13700,13700,13700,0
|
|
20230912,175100,108622370,13700,13700,13700,13700,0
|
|
20230912,175000,108622370,13700,13700,13700,13700,0
|
|
20230912,174900,108622370,13700,13700,13700,13700,0
|
|
20230912,174800,108622370,13700,13700,13700,13700,0
|
|
20230912,174700,108622370,13700,13700,13700,13700,0
|
|
20230912,174600,108622370,13700,13700,13700,13700,0
|
|
20230912,174500,108622370,13700,13700,13700,13700,0
|
|
20230912,174400,108622370,13700,13700,13700,13700,0
|
|
20230912,174300,108622370,13700,13700,13700,13700,0
|
|
20230912,174200,108622370,13700,13700,13700,13700,0
|
|
20230912,174100,108622370,13700,13700,13700,13700,0
|
|
20230912,174000,108622370,13700,13700,13700,13700,0
|
|
20230912,173900,108622370,13700,13700,13700,13700,0
|
|
20230912,173800,108622370,13700,13700,13700,13700,0
|
|
20230912,173700,108622370,13700,13700,13700,13700,27
|
|
20230912,173600,108622370,13700,13700,13700,13700,0
|
|
20230912,173500,108622370,13700,13700,13700,13700,0
|
|
20230912,173400,108622370,13700,13700,13700,13700,0
|
|
20230912,173300,108622370,13700,13700,13700,13700,0
|
|
20230912,173200,108622370,13700,13700,13700,13700,0
|
|
20230912,173100,108622370,13700,13700,13700,13700,0
|
|
20230912,173000,108622370,13700,13700,13700,13700,0
|
|
20230912,172900,108622370,13700,13700,13700,13700,0
|
|
20230912,172800,108622370,13700,13700,13700,13700,0
|
|
20230912,172700,108622370,13700,13700,13700,13700,0
|
|
20230912,172600,108622370,13700,13700,13700,13700,0
|
|
20230912,172500,108622370,13700,13700,13700,13700,0
|
|
20230912,172400,108622370,13700,13700,13700,13700,0
|
|
20230912,172300,108622370,13700,13700,13700,13700,0
|
|
20230912,172200,108622370,13700,13700,13700,13700,0
|
|
20230912,172100,108622370,13700,13700,13700,13700,0
|
|
20230912,172000,108622370,13700,13700,13700,13700,0
|
|
20230912,171900,108622370,13700,13700,13700,13700,0
|
|
20230912,171800,108622370,13700,13700,13700,13700,0
|
|
20230912,171700,108622370,13700,13700,13700,13700,0
|
|
20230912,171600,108622370,13700,13700,13700,13700,0
|
|
20230912,171500,108622370,13700,13700,13700,13700,0
|
|
20230912,171400,108622370,13700,13700,13700,13700,0
|
|
20230912,171300,108622370,13700,13700,13700,13700,0
|
|
20230912,171200,108622370,13700,13700,13700,13700,0
|
|
20230912,171100,108622370,13700,13700,13700,13700,0
|
|
20230912,171000,108622370,13700,13700,13700,13700,0
|
|
20230912,170900,108622370,13700,13700,13700,13700,0
|
|
20230912,170800,108622370,13700,13700,13700,13700,0
|
|
20230912,170700,108622370,13700,13700,13700,13700,27
|
|
20230912,170600,108622370,13700,13700,13700,13700,0
|
|
20230912,170500,108622370,13700,13700,13700,13700,0
|
|
20230912,170400,108622370,13700,13700,13700,13700,0
|
|
20230912,170300,108622370,13700,13700,13700,13700,0
|
|
20230912,170200,108622370,13700,13700,13700,13700,0
|
|
20230912,170100,108622370,13700,13700,13700,13700,0
|
|
20230912,170000,108622370,13700,13700,13700,13700,0
|
|
20230912,165900,108622370,13700,13700,13700,13700,0
|
|
20230912,165800,108622370,13700,13700,13700,13700,0
|
|
20230912,165700,108622370,13700,13700,13700,13700,0
|
|
20230912,165600,108622370,13700,13700,13700,13700,0
|
|
20230912,165500,108622370,13700,13700,13700,13700,0
|
|
20230912,165400,108622370,13700,13700,13700,13700,0
|
|
20230912,165300,108622370,13700,13700,13700,13700,0
|
|
20230912,165200,108622370,13700,13700,13700,13700,0
|
|
20230912,165100,108622370,13700,13700,13700,13700,0
|
|
20230912,165000,108622370,13700,13700,13700,13700,0
|
|
20230912,164900,108622370,13700,13700,13700,13700,0
|
|
20230912,164800,108622370,13700,13700,13700,13700,0
|
|
20230912,164700,108622370,13700,13700,13700,13700,0
|
|
20230912,164600,108622370,13700,13700,13700,13700,0
|
|
20230912,164500,108622370,13700,13700,13700,13700,0
|
|
20230912,164400,108622370,13700,13700,13700,13700,0
|
|
20230912,164300,108622370,13700,13700,13700,13700,0
|
|
20230912,164200,108622370,13700,13700,13700,13700,0
|
|
20230912,164100,108622370,13700,13700,13700,13700,0
|
|
20230912,164000,108622370,13700,13700,13700,13700,0
|
|
20230912,163900,108622370,13700,13700,13700,13700,0
|
|
20230912,163800,108622370,13700,13700,13700,13700,0
|
|
20230912,163700,108622370,13700,13700,13700,13700,27
|
|
20230912,163600,108622370,13700,13700,13700,13700,0
|
|
20230912,163500,108622370,13700,13700,13700,13700,0
|
|
20230912,163400,108622370,13700,13700,13700,13700,0
|
|
20230912,163300,108622370,13700,13700,13700,13700,0
|
|
20230912,163200,108622370,13700,13700,13700,13700,0
|
|
20230912,163100,108622370,13700,13700,13700,13700,0
|
|
20230912,163000,108622370,13700,13700,13700,13700,0
|
|
20230912,162900,108622370,13700,13700,13700,13700,0
|
|
20230912,162800,108622370,13700,13700,13700,13700,0
|
|
20230912,162700,108622370,13700,13700,13700,13700,0
|
|
20230912,162600,108622370,13700,13700,13700,13700,0
|
|
20230912,162500,108622370,13700,13700,13700,13700,0
|
|
20230912,162400,108622370,13700,13700,13700,13700,0
|
|
20230912,162300,108622370,13700,13700,13700,13700,0
|
|
20230912,162200,108622370,13700,13700,13700,13700,0
|
|
20230912,162100,108622370,13700,13700,13700,13700,0
|
|
20230912,162000,108622370,13700,13700,13700,13700,0
|
|
20230912,161900,108622370,13700,13700,13700,13700,0
|
|
20230912,161800,108622370,13700,13700,13700,13700,0
|
|
20230912,161700,108622370,13700,13700,13700,13700,0
|
|
20230912,161600,108622370,13700,13700,13700,13700,0
|
|
20230912,161500,108622370,13700,13700,13700,13700,0
|
|
20230912,161400,108622370,13700,13700,13700,13700,0
|
|
20230912,161300,108622370,13700,13700,13700,13700,0
|
|
20230912,161200,108622370,13700,13700,13700,13700,0
|
|
20230912,161100,108622370,13700,13700,13700,13700,0
|
|
20230912,161000,108622370,13700,13700,13700,13700,0
|
|
20230912,160900,108622370,13700,13700,13700,13700,0
|
|
20230912,160800,108622370,13700,13700,13700,13700,0
|
|
20230912,160700,108622370,13700,13700,13700,13700,27
|
|
20230912,160600,108622370,13700,13700,13700,13700,0
|
|
20230912,160500,108622370,13700,13700,13700,13700,0
|
|
20230912,160400,108622370,13700,13700,13700,13700,0
|
|
20230912,160300,108622370,13700,13700,13700,13700,0
|
|
20230912,160200,108622370,13700,13700,13700,13700,0
|
|
20230912,160100,108622370,13700,13700,13700,13700,0
|
|
20230912,160000,108622370,13700,13700,13700,13700,0
|
|
20230912,155900,108622370,13700,13700,13700,13700,0
|
|
20230912,155800,108622370,13700,13700,13700,13700,0
|
|
20230912,155700,108622370,13700,13700,13700,13700,0
|
|
20230912,155600,108622370,13700,13700,13700,13700,0
|
|
20230912,155500,108622370,13700,13700,13700,13700,0
|
|
20230912,155400,108622370,13700,13700,13700,13700,0
|
|
20230912,155300,108622370,13700,13700,13700,13700,0
|
|
20230912,155200,108622370,13700,13700,13700,13700,0
|
|
20230912,155100,108622370,13700,13700,13700,13700,0
|
|
20230912,155000,108622370,13700,13700,13700,13700,0
|
|
20230912,154900,108622370,13700,13700,13700,13700,0
|
|
20230912,154800,108622370,13700,13700,13700,13700,0
|
|
20230912,154700,108622370,13700,13700,13700,13700,0
|
|
20230912,154600,108622370,13700,13700,13700,13700,0
|
|
20230912,154500,108622370,13700,13700,13700,13700,0
|
|
20230912,154400,108622370,13700,13700,13700,13700,0
|
|
20230912,154300,108622370,13700,13700,13700,13700,0
|
|
20230912,154200,108622370,13700,13700,13700,13700,0
|
|
20230912,154100,108622370,13700,13700,13700,13700,0
|
|
20230912,154000,108622370,13700,13700,13700,13700,0
|
|
20230912,153900,108622370,13700,13700,13700,13700,0
|
|
20230912,153800,108622370,13700,13700,13700,13700,0
|
|
20230912,153700,108622370,13700,13700,13700,13700,27
|
|
20230912,153600,108622370,13700,13700,13700,13700,0
|
|
20230912,153500,108622370,13700,13700,13700,13700,0
|
|
20230912,153400,108622370,13700,13700,13700,13700,0
|
|
20230912,153300,108622370,13700,13700,13700,13700,0
|
|
20230912,153200,108622370,13700,13700,13700,13700,0
|
|
20230912,153100,108622370,13700,13700,13700,13700,0
|
|
20230912,153000,108622370,13700,13700,13700,13700,27
|
|
20230912,152900,108252470,13700,13700,13700,13700,0
|
|
20230912,152800,108252470,13700,13700,13700,13700,0
|
|
20230912,152700,108252470,13700,13700,13700,13700,0
|
|
20230912,152600,108252470,13700,13700,13700,13700,0
|
|
20230912,152500,108252470,13700,13700,13700,13700,0
|
|
20230912,152400,108252470,13700,13700,13700,13700,0
|
|
20230912,152300,108252470,13700,13700,13700,13700,0
|
|
20230912,152200,108252470,13700,13700,13700,13700,0
|
|
20230912,152100,108252470,13700,13700,13700,13700,0
|
|
20230912,152000,108252470,13700,13700,13700,13700,0
|
|
20230912,151900,108252470,13700,13660,13700,13660,6
|
|
20230912,151800,108170350,13700,13700,13700,13700,0
|
|
20230912,151700,108170350,13700,13700,13700,13700,0
|
|
20230912,151600,108170350,13700,13660,13700,13660,3
|
|
20230912,151500,108129290,13700,13700,13700,13700,0
|
|
20230912,151400,108129290,13700,13700,13700,13700,0
|
|
20230912,151300,108129290,13700,13700,13700,13700,0
|
|
20230912,151200,108129290,13700,13700,13700,13700,0
|
|
20230912,151100,108129290,13700,13700,13700,13700,0
|
|
20230912,151000,108129290,13700,13700,13700,13700,0
|
|
20230912,150900,108129290,13700,13660,13700,13660,176
|
|
20230912,150800,105724490,13700,13700,13700,13700,0
|
|
20230912,150700,105724490,13700,13700,13700,13700,0
|
|
20230912,150600,105724490,13700,13700,13700,13700,0
|
|
20230912,150500,105724490,13700,13700,13700,13700,0
|
|
20230912,150400,105724490,13700,13660,13700,13660,2
|
|
20230912,150300,105697130,13700,13700,13700,13700,0
|
|
20230912,150200,105697130,13700,13700,13700,13700,0
|
|
20230912,150100,105697130,13700,13700,13700,13700,0
|
|
20230912,150000,105697130,13700,13660,13700,13660,2
|
|
20230912,145900,105669770,13700,13700,13700,13700,0
|
|
20230912,145800,105669770,13700,13700,13700,13700,0
|
|
20230912,145700,105669770,13700,13700,13700,13700,0
|
|
20230912,145600,105669770,13700,13700,13700,13700,0
|
|
20230912,145500,105669770,13700,13700,13700,13660,4
|
|
20230912,145400,105615010,13700,13700,13700,13700,0
|
|
20230912,145300,105615010,13700,13700,13700,13700,0
|
|
20230912,145200,105615010,13700,13700,13700,13700,0
|
|
20230912,145100,105615010,13700,13660,13700,13660,3
|
|
20230912,145000,105573950,13700,13700,13700,13700,0
|
|
20230912,144900,105573950,13700,13700,13700,13700,0
|
|
20230912,144800,105573950,13700,13700,13700,13700,0
|
|
20230912,144700,105573950,13700,13700,13700,13700,0
|
|
20230912,144600,105573950,13700,13660,13700,13660,3
|
|
20230912,144500,105532890,13700,13700,13700,13700,0
|
|
20230912,144400,105532890,13700,13700,13700,13700,0
|
|
20230912,144300,105532890,13700,13700,13700,13700,0
|
|
20230912,144200,105532890,13700,13700,13700,13700,0
|
|
20230912,144100,105532890,13700,13660,13700,13660,3
|
|
20230912,144000,105491830,13700,13700,13700,13700,0
|
|
20230912,143900,105491830,13700,13700,13700,13700,0
|
|
20230912,143800,105491830,13700,13700,13700,13700,2
|
|
20230912,143700,105464430,13660,13660,13660,13660,0
|
|
20230912,143600,105464430,13660,13660,13660,13660,1
|
|
20230912,143500,105450770,13700,13700,13700,13700,0
|
|
20230912,143400,105450770,13700,13700,13700,13700,0
|
|
20230912,143300,105450770,13700,13700,13700,13700,0
|
|
20230912,143200,105450770,13700,13660,13700,13660,3
|
|
20230912,143100,105409710,13700,13700,13700,13700,0
|
|
20230912,143000,105409710,13700,13700,13700,13700,0
|
|
20230912,142900,105409710,13700,13700,13700,13700,0
|
|
20230912,142800,105409710,13700,13700,13700,13700,0
|
|
20230912,142700,105409710,13700,13660,13700,13660,3
|
|
20230912,142600,105368650,13700,13700,13700,13700,5
|
|
20230912,142500,105300150,13700,13680,13700,13670,520
|
|
20230912,142400,98183690,13680,13680,13680,13680,2
|
|
20230912,142300,98156330,13620,13660,13660,13620,377
|
|
20230912,142200,93018010,13690,13690,13690,13690,0
|
|
20230912,142100,93018010,13690,13690,13690,13690,0
|
|
20230912,142000,93018010,13690,13690,13690,13690,0
|
|
20230912,141900,93018010,13690,13690,13690,13690,0
|
|
20230912,141800,93018010,13690,13690,13690,13690,0
|
|
20230912,141700,93018010,13690,13690,13690,13690,0
|
|
20230912,141600,93018010,13690,13690,13690,13690,0
|
|
20230912,141500,93018010,13690,13690,13690,13690,0
|
|
20230912,141400,93018010,13690,13690,13690,13690,4
|
|
20230912,141300,92963250,13690,13690,13690,13690,500
|
|
20230912,141200,86118250,13660,13660,13660,13660,2
|
|
20230912,141100,86090930,13660,13660,13660,13650,54
|
|
20230912,141000,85353300,13650,13650,13650,13650,0
|
|
20230912,140900,85353300,13650,13660,13690,13640,631
|
|
20230912,140800,76745040,13690,13690,13690,13690,0
|
|
20230912,140700,76745040,13690,13690,13690,13690,0
|
|
20230912,140600,76745040,13690,13690,13690,13690,2
|
|
20230912,140500,76717660,13660,13660,13660,13660,38
|
|
20230912,140400,76198580,13690,13690,13690,13690,0
|
|
20230912,140300,76198580,13690,13690,13690,13690,0
|
|
20230912,140200,76198580,13690,13670,13690,13670,22
|
|
20230912,140100,75897800,13690,13690,13700,13670,530
|
|
20230912,140000,68642050,13680,13680,13680,13680,0
|
|
20230912,135900,68642050,13680,13680,13680,13680,0
|
|
20230912,135800,68642050,13680,13680,13680,13680,10
|
|
20230912,135700,68505250,13690,13690,13690,13690,0
|
|
20230912,135600,68505250,13690,13690,13690,13690,0
|
|
20230912,135500,68505250,13690,13690,13690,13680,27
|
|
20230912,135400,68135810,13690,13690,13690,13690,0
|
|
20230912,135300,68135810,13690,13690,13690,13690,0
|
|
20230912,135200,68135810,13690,13690,13690,13690,0
|
|
20230912,135100,68135810,13690,13690,13690,13690,0
|
|
20230912,135000,68135810,13690,13690,13690,13690,0
|
|
20230912,134900,68135810,13690,13690,13690,13690,0
|
|
20230912,134800,68135810,13690,13680,13690,13680,24
|
|
20230912,134700,67807350,13680,13700,13700,13680,508
|
|
20230912,134600,60847860,13690,13690,13690,13690,5
|
|
20230912,134500,60779410,13690,13690,13690,13690,2
|
|
20230912,134400,60752030,13700,13700,13700,13700,2
|
|
20230912,134300,60724630,13700,13700,13700,13700,0
|
|
20230912,134200,60724630,13700,13700,13700,13700,0
|
|
20230912,134100,60724630,13700,13700,13700,13700,2
|
|
20230912,134000,60697230,13690,13680,13690,13680,4
|
|
20230912,133900,60642500,13700,13700,13700,13700,0
|
|
20230912,133800,60642500,13700,13700,13700,13700,0
|
|
20230912,133700,60642500,13700,13700,13700,13700,0
|
|
20230912,133600,60642500,13700,13700,13700,13700,0
|
|
20230912,133500,60642500,13700,13700,13700,13700,0
|
|
20230912,133400,60642500,13700,13700,13700,13700,0
|
|
20230912,133300,60642500,13700,13700,13700,13700,0
|
|
20230912,133200,60642500,13700,13700,13700,13700,0
|
|
20230912,133100,60642500,13700,13690,13700,13690,500
|
|
20230912,133000,53793700,13700,13700,13700,13700,0
|
|
20230912,132900,53793700,13700,13700,13700,13700,0
|
|
20230912,132800,53793700,13700,13700,13700,13700,0
|
|
20230912,132700,53793700,13700,13700,13700,13700,0
|
|
20230912,132600,53793700,13700,13700,13700,13700,0
|
|
20230912,132500,53793700,13700,13700,13700,13700,0
|
|
20230912,132400,53793700,13700,13700,13700,13700,0
|
|
20230912,132300,53793700,13700,13700,13700,13700,0
|
|
20230912,132200,53793700,13700,13700,13700,13700,0
|
|
20230912,132100,53793700,13700,13700,13700,13700,0
|
|
20230912,132000,53793700,13700,13690,13700,13690,500
|
|
20230912,131900,46945800,13680,13680,13680,13680,1
|
|
20230912,131800,46932120,13700,13700,13700,13700,0
|
|
20230912,131700,46932120,13700,13700,13700,13700,0
|
|
20230912,131600,46932120,13700,13700,13700,13700,0
|
|
20230912,131500,46932120,13700,13700,13700,13700,0
|
|
20230912,131400,46932120,13700,13700,13700,13700,0
|
|
20230912,131300,46932120,13700,13700,13700,13700,0
|
|
20230912,131200,46932120,13700,13700,13700,13700,0
|
|
20230912,131100,46932120,13700,13700,13700,13700,0
|
|
20230912,131000,46932120,13700,13700,13700,13700,0
|
|
20230912,130900,46932120,13700,13700,13700,13700,0
|
|
20230912,130800,46932120,13700,13700,13700,13700,2
|
|
20230912,130700,46904720,13680,13680,13680,13680,0
|
|
20230912,130600,46904720,13680,13680,13680,13680,11
|
|
20230912,130500,46754240,13680,13680,13680,13680,0
|
|
20230912,130400,46754240,13680,13680,13680,13680,0
|
|
20230912,130300,46754240,13680,13680,13680,13680,2
|
|
20230912,130200,46726880,13700,13700,13700,13700,0
|
|
20230912,130100,46726880,13700,13700,13700,13700,0
|
|
20230912,130000,46726880,13700,13700,13700,13700,0
|
|
20230912,125900,46726880,13700,13700,13700,13700,0
|
|
20230912,125800,46726880,13700,13700,13700,13700,0
|
|
20230912,125700,46726880,13700,13700,13700,13700,0
|
|
20230912,125600,46726880,13700,13700,13700,13700,0
|
|
20230912,125500,46726880,13700,13700,13700,13700,0
|
|
20230912,125400,46726880,13700,13700,13700,13700,2
|
|
20230912,125300,46699480,13660,13660,13660,13660,0
|
|
20230912,125200,46699480,13660,13690,13690,13660,7
|
|
20230912,125100,46603790,13700,13700,13700,13700,0
|
|
20230912,125000,46603790,13700,13700,13700,13700,0
|
|
20230912,124900,46603790,13700,13700,13700,13700,0
|
|
20230912,124800,46603790,13700,13700,13700,13700,0
|
|
20230912,124700,46603790,13700,13700,13700,13700,0
|
|
20230912,124600,46603790,13700,13700,13700,13700,0
|
|
20230912,124500,46603790,13700,13700,13700,13700,0
|
|
20230912,124400,46603790,13700,13700,13700,13700,0
|
|
20230912,124300,46603790,13700,13700,13700,13700,0
|
|
20230912,124200,46603790,13700,13700,13700,13700,0
|
|
20230912,124100,46603790,13700,13700,13700,13700,0
|
|
20230912,124000,46603790,13700,13700,13700,13700,0
|
|
20230912,123900,46603790,13700,13700,13700,13700,0
|
|
20230912,123800,46603790,13700,13700,13700,13700,0
|
|
20230912,123700,46603790,13700,13700,13700,13700,0
|
|
20230912,123600,46603790,13700,13700,13700,13700,0
|
|
20230912,123500,46603790,13700,13700,13700,13700,0
|
|
20230912,123400,46603790,13700,13700,13700,13700,0
|
|
20230912,123300,46603790,13700,13700,13700,13700,0
|
|
20230912,123200,46603790,13700,13700,13700,13700,0
|
|
20230912,123100,46603790,13700,13700,13700,13700,0
|
|
20230912,123000,46603790,13700,13700,13700,13700,0
|
|
20230912,122900,46603790,13700,13700,13700,13700,5
|
|
20230912,122800,46535290,13700,13700,13700,13700,0
|
|
20230912,122700,46535290,13700,13680,13700,13680,9
|
|
20230912,122600,46412080,13700,13690,13700,13680,10
|
|
20230912,122500,46275210,13660,13680,13680,13660,223
|
|
20230912,122400,43227400,13690,13690,13690,13690,0
|
|
20230912,122300,43227400,13690,13690,13690,13690,0
|
|
20230912,122200,43227400,13690,13690,13690,13690,1
|
|
20230912,122100,43213710,13700,13700,13700,13700,0
|
|
20230912,122000,43213710,13700,13700,13700,13700,0
|
|
20230912,121900,43213710,13700,13700,13700,13700,0
|
|
20230912,121800,43213710,13700,13700,13700,13700,0
|
|
20230912,121700,43213710,13700,13700,13700,13700,0
|
|
20230912,121600,43213710,13700,13700,13700,13700,0
|
|
20230912,121500,43213710,13700,13700,13700,13700,0
|
|
20230912,121400,43213710,13700,13700,13700,13700,0
|
|
20230912,121300,43213710,13700,13700,13700,13700,0
|
|
20230912,121200,43213710,13700,13700,13700,13700,0
|
|
20230912,121100,43213710,13700,13700,13700,13700,0
|
|
20230912,121000,43213710,13700,13680,13700,13680,101
|
|
20230912,120900,41832010,13700,13700,13700,13700,0
|
|
20230912,120800,41832010,13700,13700,13700,13700,0
|
|
20230912,120700,41832010,13700,13700,13700,13700,2
|
|
20230912,120600,41804610,13680,13680,13680,13680,2
|
|
20230912,120500,41777250,13700,13700,13700,13700,0
|
|
20230912,120400,41777250,13700,13700,13700,13700,2
|
|
20230912,120300,41749850,13690,13690,13690,13690,0
|
|
20230912,120200,41749850,13690,13700,13700,13690,135
|
|
20230912,120100,39901500,13710,13710,13710,13710,1
|
|
20230912,120000,39887790,13710,13710,13710,13710,0
|
|
20230912,115900,39887790,13710,13710,13710,13710,0
|
|
20230912,115800,39887790,13710,13710,13710,13710,0
|
|
20230912,115700,39887790,13710,13710,13710,13710,0
|
|
20230912,115600,39887790,13710,13710,13710,13710,0
|
|
20230912,115500,39887790,13710,13710,13710,13710,0
|
|
20230912,115400,39887790,13710,13710,13710,13710,0
|
|
20230912,115300,39887790,13710,13710,13710,13710,0
|
|
20230912,115200,39887790,13710,13720,13720,13710,15
|
|
20230912,115100,39682040,13720,13720,13720,13720,0
|
|
20230912,115000,39682040,13720,13720,13720,13720,0
|
|
20230912,114900,39682040,13720,13720,13720,13720,1
|
|
20230912,114800,39668320,13730,13730,13730,13730,0
|
|
20230912,114700,39668320,13730,13730,13730,13730,0
|
|
20230912,114600,39668320,13730,13730,13730,13730,0
|
|
20230912,114500,39668320,13730,13730,13730,13730,0
|
|
20230912,114400,39668320,13730,13730,13730,13730,0
|
|
20230912,114300,39668320,13730,13730,13730,13730,0
|
|
20230912,114200,39668320,13730,13730,13730,13730,0
|
|
20230912,114100,39668320,13730,13730,13730,13730,0
|
|
20230912,114000,39668320,13730,13730,13730,13730,0
|
|
20230912,113900,39668320,13730,13730,13730,13730,0
|
|
20230912,113800,39668320,13730,13730,13730,13730,0
|
|
20230912,113700,39668320,13730,13730,13730,13730,0
|
|
20230912,113600,39668320,13730,13730,13730,13730,0
|
|
20230912,113500,39668320,13730,13730,13730,13730,0
|
|
20230912,113400,39668320,13730,13730,13730,13730,0
|
|
20230912,113300,39668320,13730,13730,13730,13730,0
|
|
20230912,113200,39668320,13730,13730,13730,13730,0
|
|
20230912,113100,39668320,13730,13730,13730,13730,0
|
|
20230912,113000,39668320,13730,13730,13730,13730,0
|
|
20230912,112900,39668320,13730,13730,13730,13730,0
|
|
20230912,112800,39668320,13730,13730,13730,13730,0
|
|
20230912,112700,39668320,13730,13730,13730,13730,0
|
|
20230912,112600,39668320,13730,13730,13730,13730,0
|
|
20230912,112500,39668320,13730,13730,13730,13730,0
|
|
20230912,112400,39668320,13730,13730,13730,13730,0
|
|
20230912,112300,39668320,13730,13730,13730,13730,0
|
|
20230912,112200,39668320,13730,13730,13730,13730,0
|
|
20230912,112100,39668320,13730,13730,13730,13730,0
|
|
20230912,112000,39668320,13730,13730,13730,13730,0
|
|
20230912,111900,39668320,13730,13730,13730,13730,0
|
|
20230912,111800,39668320,13730,13730,13730,13730,0
|
|
20230912,111700,39668320,13730,13730,13730,13730,0
|
|
20230912,111600,39668320,13730,13730,13730,13730,0
|
|
20230912,111500,39668320,13730,13730,13730,13730,0
|
|
20230912,111400,39668320,13730,13730,13730,13730,0
|
|
20230912,111300,39668320,13730,13720,13730,13720,12
|
|
20230912,111200,39503660,13730,13730,13730,13730,3
|
|
20230912,111100,39462470,13730,13730,13730,13730,2
|
|
20230912,111000,39435010,13740,13740,13740,13740,0
|
|
20230912,110900,39435010,13740,13740,13740,13740,0
|
|
20230912,110800,39435010,13740,13740,13740,13740,0
|
|
20230912,110700,39435010,13740,13740,13740,13740,0
|
|
20230912,110600,39435010,13740,13740,13740,13740,0
|
|
20230912,110500,39435010,13740,13740,13740,13740,0
|
|
20230912,110400,39435010,13740,13740,13740,13740,0
|
|
20230912,110300,39435010,13740,13740,13740,13740,0
|
|
20230912,110200,39435010,13740,13740,13740,13740,0
|
|
20230912,110100,39435010,13740,13740,13740,13740,0
|
|
20230912,110000,39435010,13740,13740,13740,13740,500
|
|
20230912,105900,32565010,13740,13740,13740,13740,0
|
|
20230912,105800,32565010,13740,13740,13740,13740,0
|
|
20230912,105700,32565010,13740,13740,13740,13740,0
|
|
20230912,105600,32565010,13740,13740,13740,13740,0
|
|
20230912,105500,32565010,13740,13730,13740,13730,76
|
|
20230912,105400,31520820,13740,13740,13740,13740,0
|
|
20230912,105300,31520820,13740,13740,13740,13740,0
|
|
20230912,105200,31520820,13740,13740,13740,13740,0
|
|
20230912,105100,31520820,13740,13740,13740,13740,0
|
|
20230912,105000,31520820,13740,13740,13740,13740,0
|
|
20230912,104900,31520820,13740,13740,13740,13740,0
|
|
20230912,104800,31520820,13740,13740,13740,13740,0
|
|
20230912,104700,31520820,13740,13740,13740,13740,0
|
|
20230912,104600,31520820,13740,13740,13740,13740,0
|
|
20230912,104500,31520820,13740,13740,13740,13740,0
|
|
20230912,104400,31520820,13740,13740,13740,13740,0
|
|
20230912,104300,31520820,13740,13740,13740,13740,0
|
|
20230912,104200,31520820,13740,13740,13740,13740,31
|
|
20230912,104100,31094880,13740,13730,13740,13730,42
|
|
20230912,104000,30518200,13740,13730,13740,13730,500
|
|
20230912,103900,23653170,13730,13730,13730,13730,0
|
|
20230912,103800,23653170,13730,13730,13730,13730,0
|
|
20230912,103700,23653170,13730,13730,13730,13730,0
|
|
20230912,103600,23653170,13730,13730,13730,13730,0
|
|
20230912,103500,23653170,13730,13730,13730,13730,0
|
|
20230912,103400,23653170,13730,13730,13730,13730,0
|
|
20230912,103300,23653170,13730,13730,13730,13730,0
|
|
20230912,103200,23653170,13730,13730,13730,13730,0
|
|
20230912,103100,23653170,13730,13730,13730,13730,0
|
|
20230912,103000,23653170,13730,13730,13730,13730,0
|
|
20230912,102900,23653170,13730,13730,13730,13730,0
|
|
20230912,102800,23653170,13730,13730,13730,13730,0
|
|
20230912,102700,23653170,13730,13730,13730,13730,0
|
|
20230912,102600,23653170,13730,13730,13730,13730,0
|
|
20230912,102500,23653170,13730,13730,13730,13730,0
|
|
20230912,102400,23653170,13730,13730,13730,13730,0
|
|
20230912,102300,23653170,13730,13730,13730,13730,0
|
|
20230912,102200,23653170,13730,13730,13730,13730,0
|
|
20230912,102100,23653170,13730,13730,13730,13730,0
|
|
20230912,102000,23653170,13730,13730,13730,13730,0
|
|
20230912,101900,23653170,13730,13730,13730,13730,0
|
|
20230912,101800,23653170,13730,13730,13730,13730,0
|
|
20230912,101700,23653170,13730,13730,13730,13730,0
|
|
20230912,101600,23653170,13730,13730,13730,13730,0
|
|
20230912,101500,23653170,13730,13730,13730,13730,0
|
|
20230912,101400,23653170,13730,13730,13730,13730,0
|
|
20230912,101300,23653170,13730,13730,13730,13730,0
|
|
20230912,101200,23653170,13730,13730,13730,13730,0
|
|
20230912,101100,23653170,13730,13730,13730,13730,0
|
|
20230912,101000,23653170,13730,13720,13730,13720,2
|
|
20230912,100900,23625720,13720,13720,13720,13720,0
|
|
20230912,100800,23625720,13720,13720,13720,13720,0
|
|
20230912,100700,23625720,13720,13720,13720,13720,0
|
|
20230912,100600,23625720,13720,13720,13720,13720,0
|
|
20230912,100500,23625720,13720,13720,13720,13720,0
|
|
20230912,100400,23625720,13720,13710,13720,13710,9
|
|
20230912,100300,23502260,13730,13730,13730,13730,0
|
|
20230912,100200,23502260,13730,13730,13730,13730,0
|
|
20230912,100100,23502260,13730,13730,13730,13730,0
|
|
20230912,100000,23502260,13730,13700,13730,13700,500
|
|
20230912,095900,16644270,13710,13710,13710,13710,0
|
|
20230912,095800,16644270,13710,13710,13710,13710,0
|
|
20230912,095700,16644270,13710,13710,13710,13710,0
|
|
20230912,095600,16644270,13710,13710,13710,13710,0
|
|
20230912,095500,16644270,13710,13710,13710,13710,0
|
|
20230912,095400,16644270,13710,13710,13710,13710,0
|
|
20230912,095300,16644270,13710,13710,13710,13710,0
|
|
20230912,095200,16644270,13710,13710,13710,13710,0
|
|
20230912,095100,16644270,13710,13710,13710,13710,0
|
|
20230912,095000,16644270,13710,13710,13710,13710,0
|
|
20230912,094900,16644270,13710,13710,13710,13710,0
|
|
20230912,094800,16644270,13710,13690,13710,13690,7
|
|
20230912,094700,16548400,13690,13700,13700,13690,20
|
|
20230912,094600,16274500,13710,13710,13710,13710,0
|
|
20230912,094500,16274500,13710,13710,13710,13710,0
|
|
20230912,094400,16274500,13710,13710,13710,13710,10
|
|
20230912,094300,16137400,13740,13740,13740,13740,0
|
|
20230912,094200,16137400,13740,13740,13740,13740,0
|
|
20230912,094100,16137400,13740,13740,13740,13740,0
|
|
20230912,094000,16137400,13740,13740,13740,13740,0
|
|
20230912,093900,16137400,13740,13740,13740,13740,0
|
|
20230912,093800,16137400,13740,13740,13740,13740,0
|
|
20230912,093700,16137400,13740,13730,13740,13730,82
|
|
20230912,093600,15011520,13750,13750,13750,13750,0
|
|
20230912,093500,15011520,13750,13750,13750,13750,0
|
|
20230912,093400,15011520,13750,13750,13750,13750,0
|
|
20230912,093300,15011520,13750,13750,13750,13750,0
|
|
20230912,093200,15011520,13750,13750,13750,13750,0
|
|
20230912,093100,15011520,13750,13750,13750,13750,0
|
|
20230912,093000,15011520,13750,13720,13750,13720,507
|
|
20230912,092900,8047350,13720,13720,13720,13720,0
|
|
20230912,092800,8047350,13720,13710,13720,13710,4
|
|
20230912,092700,7992490,13680,13680,13680,13680,5
|
|
20230912,092600,7924090,13710,13710,13710,13710,0
|
|
20230912,092500,7924090,13710,13710,13710,13710,0
|
|
20230912,092400,7924090,13710,13710,13710,13710,2
|
|
20230912,092300,7896670,13660,13710,13710,13660,20
|
|
20230912,092200,7623420,13730,13730,13730,13730,0
|
|
20230912,092100,7623420,13730,13730,13730,13730,0
|
|
20230912,092000,7623420,13730,13730,13730,13730,0
|
|
20230912,091900,7623420,13730,13730,13730,13730,0
|
|
20230912,091800,7623420,13730,13730,13730,13730,0
|
|
20230912,091700,7623420,13730,13730,13730,13730,0
|
|
20230912,091600,7623420,13730,13730,13730,13730,0
|
|
20230912,091500,7623420,13730,13730,13730,13730,0
|
|
20230912,091400,7623420,13730,13730,13730,13730,0
|
|
20230912,091300,7623420,13730,13730,13730,13730,2
|
|
20230912,091200,7595960,13720,13720,13720,13720,0
|
|
20230912,091100,7595960,13720,13720,13720,13720,0
|
|
20230912,091000,7595960,13720,13720,13720,13720,0
|
|
20230912,090900,7595960,13720,13710,13720,13710,18
|
|
20230912,090800,7349080,13730,13730,13730,13730,0
|
|
20230912,090700,7349080,13730,13730,13730,13730,0
|
|
20230912,090600,7349080,13730,13730,13730,13730,0
|
|
20230912,090500,7349080,13730,13730,13730,13730,0
|
|
20230912,090400,7349080,13730,13720,13730,13720,16
|
|
20230912,090300,7129500,13720,13670,13720,13670,500
|
|
20230912,090200,273500,13670,13670,13670,13670,0
|
|
20230912,090100,273500,13670,13670,13670,13670,0
|
|
20230912,090000,273500,13670,13680,13680,13670,20
|