582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183900,149544070,14000,14000,14000,14000,2960
|
|
20230809,183800,149544070,14000,14000,14000,14000,0
|
|
20230809,183700,149544070,14000,14000,14000,14000,0
|
|
20230809,183600,149544070,14000,14000,14000,14000,0
|
|
20230809,183500,149544070,14000,14000,14000,14000,0
|
|
20230809,183400,149544070,14000,14000,14000,14000,0
|
|
20230809,183300,149544070,14000,14000,14000,14000,0
|
|
20230809,183200,149544070,14000,14000,14000,14000,0
|
|
20230809,183100,149544070,14000,14000,14000,14000,0
|
|
20230809,183000,149544070,14000,14000,14000,14000,0
|
|
20230809,182900,149544070,14000,14000,14000,14000,0
|
|
20230809,182800,149544070,14000,14000,14000,14000,0
|
|
20230809,182700,149544070,14000,14000,14000,14000,0
|
|
20230809,182600,149544070,14000,14000,14000,14000,0
|
|
20230809,182500,149544070,14000,14000,14000,14000,0
|
|
20230809,182400,149544070,14000,14000,14000,14000,0
|
|
20230809,182300,149544070,14000,14000,14000,14000,0
|
|
20230809,182200,149544070,14000,14000,14000,14000,0
|
|
20230809,182100,149544070,14000,14000,14000,14000,0
|
|
20230809,182000,149544070,14000,14000,14000,14000,0
|
|
20230809,181900,149544070,14000,14000,14000,14000,0
|
|
20230809,181800,149544070,14000,14000,14000,14000,0
|
|
20230809,181700,149544070,14000,14000,14000,14000,0
|
|
20230809,181600,149544070,14000,14000,14000,14000,0
|
|
20230809,181500,149544070,14000,14000,14000,14000,0
|
|
20230809,181400,149544070,14000,14000,14000,14000,0
|
|
20230809,181300,149544070,14000,14000,14000,14000,0
|
|
20230809,181200,149544070,14000,14000,14000,14000,0
|
|
20230809,181100,149544070,14000,14000,14000,14000,0
|
|
20230809,181000,149544070,14000,14000,14000,14000,0
|
|
20230809,180900,149544070,14000,14000,14000,14000,2960
|
|
20230809,180800,149544070,14000,14000,14000,14000,0
|
|
20230809,180700,149544070,14000,14000,14000,14000,0
|
|
20230809,180600,149544070,14000,14000,14000,14000,0
|
|
20230809,180500,149544070,14000,14000,14000,14000,0
|
|
20230809,180400,149544070,14000,14000,14000,14000,0
|
|
20230809,180300,149544070,14000,14000,14000,14000,0
|
|
20230809,180200,149544070,14000,14000,14000,14000,0
|
|
20230809,180100,149544070,14000,14000,14000,14000,0
|
|
20230809,180000,149544070,14000,14000,14000,14000,0
|
|
20230809,175900,149544070,14000,14000,14000,14000,0
|
|
20230809,175800,149544070,14000,14000,14000,14000,0
|
|
20230809,175700,149544070,14000,14000,14000,14000,0
|
|
20230809,175600,149544070,14000,14000,14000,14000,0
|
|
20230809,175500,149544070,14000,14000,14000,14000,0
|
|
20230809,175400,149544070,14000,14000,14000,14000,0
|
|
20230809,175300,149544070,14000,14000,14000,14000,0
|
|
20230809,175200,149544070,14000,14000,14000,14000,0
|
|
20230809,175100,149544070,14000,14000,14000,14000,0
|
|
20230809,175000,149544070,14000,14000,14000,14000,0
|
|
20230809,174900,149544070,14000,14000,14000,14000,0
|
|
20230809,174800,149544070,14000,14000,14000,14000,0
|
|
20230809,174700,149544070,14000,14000,14000,14000,0
|
|
20230809,174600,149544070,14000,14000,14000,14000,0
|
|
20230809,174500,149544070,14000,14000,14000,14000,0
|
|
20230809,174400,149544070,14000,14000,14000,14000,0
|
|
20230809,174300,149544070,14000,14000,14000,14000,0
|
|
20230809,174200,149544070,14000,14000,14000,14000,0
|
|
20230809,174100,149544070,14000,14000,14000,14000,0
|
|
20230809,174000,149544070,14000,14000,14000,14000,0
|
|
20230809,173900,149544070,14000,14000,14000,14000,2960
|
|
20230809,173800,149544070,14000,14000,14000,14000,0
|
|
20230809,173700,149544070,14000,14000,14000,14000,0
|
|
20230809,173600,149544070,14000,14000,14000,14000,0
|
|
20230809,173500,149544070,14000,14000,14000,14000,0
|
|
20230809,173400,149544070,14000,14000,14000,14000,0
|
|
20230809,173300,149544070,14000,14000,14000,14000,0
|
|
20230809,173200,149544070,14000,14000,14000,14000,0
|
|
20230809,173100,149544070,14000,14000,14000,14000,0
|
|
20230809,173000,149544070,14000,14000,14000,14000,0
|
|
20230809,172900,149544070,14000,14000,14000,14000,0
|
|
20230809,172800,149544070,14000,14000,14000,14000,0
|
|
20230809,172700,149544070,14000,14000,14000,14000,0
|
|
20230809,172600,149544070,14000,14000,14000,14000,0
|
|
20230809,172500,149544070,14000,14000,14000,14000,0
|
|
20230809,172400,149544070,14000,14000,14000,14000,0
|
|
20230809,172300,149544070,14000,14000,14000,14000,0
|
|
20230809,172200,149544070,14000,14000,14000,14000,0
|
|
20230809,172100,149544070,14000,14000,14000,14000,0
|
|
20230809,172000,149544070,14000,14000,14000,14000,0
|
|
20230809,171900,149544070,14000,14000,14000,14000,0
|
|
20230809,171800,149544070,14000,14000,14000,14000,0
|
|
20230809,171700,149544070,14000,14000,14000,14000,0
|
|
20230809,171600,149544070,14000,14000,14000,14000,0
|
|
20230809,171500,149544070,14000,14000,14000,14000,0
|
|
20230809,171400,149544070,14000,14000,14000,14000,0
|
|
20230809,171300,149544070,14000,14000,14000,14000,0
|
|
20230809,171200,149544070,14000,14000,14000,14000,0
|
|
20230809,171100,149544070,14000,14000,14000,14000,0
|
|
20230809,171000,149544070,14000,14000,14000,14000,0
|
|
20230809,170900,149544070,14000,14000,14000,14000,2960
|
|
20230809,170800,149544070,14000,14000,14000,14000,0
|
|
20230809,170700,149544070,14000,14000,14000,14000,0
|
|
20230809,170600,149544070,14000,14000,14000,14000,0
|
|
20230809,170500,149544070,14000,14000,14000,14000,0
|
|
20230809,170400,149544070,14000,14000,14000,14000,0
|
|
20230809,170300,149544070,14000,14000,14000,14000,0
|
|
20230809,170200,149544070,14000,14000,14000,14000,0
|
|
20230809,170100,149544070,14000,14000,14000,14000,0
|
|
20230809,170000,149544070,14000,14000,14000,14000,0
|
|
20230809,165900,149544070,14000,14000,14000,14000,0
|
|
20230809,165800,149544070,14000,14000,14000,14000,0
|
|
20230809,165700,149544070,14000,14000,14000,14000,0
|
|
20230809,165600,149544070,14000,14000,14000,14000,0
|
|
20230809,165500,149544070,14000,14000,14000,14000,0
|
|
20230809,165400,149544070,14000,14000,14000,14000,0
|
|
20230809,165300,149544070,14000,14000,14000,14000,0
|
|
20230809,165200,149544070,14000,14000,14000,14000,0
|
|
20230809,165100,149544070,14000,14000,14000,14000,0
|
|
20230809,165000,149544070,14000,14000,14000,14000,0
|
|
20230809,164900,149544070,14000,14000,14000,14000,0
|
|
20230809,164800,149544070,14000,14000,14000,14000,0
|
|
20230809,164700,149544070,14000,14000,14000,14000,0
|
|
20230809,164600,149544070,14000,14000,14000,14000,0
|
|
20230809,164500,149544070,14000,14000,14000,14000,0
|
|
20230809,164400,149544070,14000,14000,14000,14000,0
|
|
20230809,164300,149544070,14000,14000,14000,14000,0
|
|
20230809,164200,149544070,14000,14000,14000,14000,0
|
|
20230809,164100,149544070,14000,14000,14000,14000,0
|
|
20230809,164000,149544070,14000,14000,14000,14000,0
|
|
20230809,163900,149544070,14000,14000,14000,14000,2960
|
|
20230809,163800,149544070,14000,14000,14000,14000,0
|
|
20230809,163700,149544070,14000,14000,14000,14000,0
|
|
20230809,163600,149544070,14000,14000,14000,14000,0
|
|
20230809,163500,149544070,14000,14000,14000,14000,0
|
|
20230809,163400,149544070,14000,14000,14000,14000,0
|
|
20230809,163300,149544070,14000,14000,14000,14000,0
|
|
20230809,163200,149544070,14000,14000,14000,14000,0
|
|
20230809,163100,149544070,14000,14000,14000,14000,0
|
|
20230809,163000,149544070,14000,14000,14000,14000,0
|
|
20230809,162900,149544070,14000,14000,14000,14000,0
|
|
20230809,162800,149544070,14000,14000,14000,14000,0
|
|
20230809,162700,149544070,14000,14000,14000,14000,0
|
|
20230809,162600,149544070,14000,14000,14000,14000,0
|
|
20230809,162500,149544070,14000,14000,14000,14000,0
|
|
20230809,162400,149544070,14000,14000,14000,14000,0
|
|
20230809,162300,149544070,14000,14000,14000,14000,0
|
|
20230809,162200,149544070,14000,14000,14000,14000,0
|
|
20230809,162100,149544070,14000,14000,14000,14000,0
|
|
20230809,162000,149544070,14000,14000,14000,14000,0
|
|
20230809,161900,149544070,14000,14000,14000,14000,0
|
|
20230809,161800,149544070,14000,14000,14000,14000,0
|
|
20230809,161700,149544070,14000,14000,14000,14000,0
|
|
20230809,161600,149544070,14000,14000,14000,14000,0
|
|
20230809,161500,149544070,14000,14000,14000,14000,0
|
|
20230809,161400,149544070,14000,14000,14000,14000,0
|
|
20230809,161300,149544070,14000,14000,14000,14000,0
|
|
20230809,161200,149544070,14000,14000,14000,14000,0
|
|
20230809,161100,149544070,14000,14000,14000,14000,0
|
|
20230809,161000,149544070,14000,14000,14000,14000,0
|
|
20230809,160900,149544070,14000,14000,14000,14000,2960
|
|
20230809,160800,149544070,14000,14000,14000,14000,0
|
|
20230809,160700,149544070,14000,14000,14000,14000,0
|
|
20230809,160600,149544070,14000,14000,14000,14000,0
|
|
20230809,160500,149544070,14000,14000,14000,14000,0
|
|
20230809,160400,149544070,14000,14000,14000,14000,0
|
|
20230809,160300,149544070,14000,14000,14000,14000,0
|
|
20230809,160200,149544070,14000,14000,14000,14000,0
|
|
20230809,160100,149544070,14000,14000,14000,14000,0
|
|
20230809,160000,149544070,14000,14000,14000,14000,0
|
|
20230809,155900,149544070,14000,14000,14000,14000,0
|
|
20230809,155800,149544070,14000,14000,14000,14000,0
|
|
20230809,155700,149544070,14000,14000,14000,14000,0
|
|
20230809,155600,149544070,14000,14000,14000,14000,0
|
|
20230809,155500,149544070,14000,14000,14000,14000,0
|
|
20230809,155400,149544070,14000,14000,14000,14000,0
|
|
20230809,155300,149544070,14000,14000,14000,14000,0
|
|
20230809,155200,149544070,14000,14000,14000,14000,0
|
|
20230809,155100,149544070,14000,14000,14000,14000,0
|
|
20230809,155000,149544070,14000,14000,14000,14000,0
|
|
20230809,154900,149544070,14000,14000,14000,14000,0
|
|
20230809,154800,149544070,14000,14000,14000,14000,0
|
|
20230809,154700,149544070,14000,14000,14000,14000,0
|
|
20230809,154600,149544070,14000,14000,14000,14000,0
|
|
20230809,154500,149544070,14000,14000,14000,14000,0
|
|
20230809,154400,149544070,14000,14000,14000,14000,0
|
|
20230809,154300,149544070,14000,14000,14000,14000,0
|
|
20230809,154200,149544070,14000,14000,14000,14000,0
|
|
20230809,154100,149544070,14000,14000,14000,14000,0
|
|
20230809,154000,149544070,14000,14000,14000,14000,0
|
|
20230809,153900,149544070,14000,14000,14000,14000,2960
|
|
20230809,153800,149544070,14000,14000,14000,14000,0
|
|
20230809,153700,149544070,14000,14000,14000,14000,0
|
|
20230809,153600,149544070,14000,14000,14000,14000,0
|
|
20230809,153500,149544070,14000,14000,14000,14000,0
|
|
20230809,153400,149544070,14000,14000,14000,14000,0
|
|
20230809,153300,149544070,14000,14000,14000,14000,0
|
|
20230809,153200,149544070,14000,14000,14000,14000,0
|
|
20230809,153100,149544070,14000,14000,14000,14000,0
|
|
20230809,153000,149544070,14000,14000,14000,14000,2960
|
|
20230809,152900,108104070,13960,13960,13960,13960,0
|
|
20230809,152800,108104070,13960,13960,13960,13960,0
|
|
20230809,152700,108104070,13960,13960,13960,13960,0
|
|
20230809,152600,108104070,13960,13960,13960,13960,0
|
|
20230809,152500,108104070,13960,13960,13960,13960,0
|
|
20230809,152400,108104070,13960,13960,13960,13960,0
|
|
20230809,152300,108104070,13960,13960,13960,13960,0
|
|
20230809,152200,108104070,13960,13960,13960,13960,0
|
|
20230809,152100,108104070,13960,13960,13960,13960,0
|
|
20230809,152000,108104070,13960,13960,13960,13960,0
|
|
20230809,151900,108104070,13960,13930,13960,13930,2200
|
|
20230809,151800,77424270,13880,13950,13950,13880,244
|
|
20230809,151700,74022150,13950,13950,13950,13930,114
|
|
20230809,151600,72431970,13950,13930,13950,13930,145
|
|
20230809,151500,70410640,13940,13940,13940,13940,0
|
|
20230809,151400,70410640,13940,13940,13940,13940,0
|
|
20230809,151300,70410640,13940,13940,13940,13940,0
|
|
20230809,151200,70410640,13940,13940,13940,13940,0
|
|
20230809,151100,70410640,13940,13940,13940,13940,0
|
|
20230809,151000,70410640,13940,13940,13940,13940,0
|
|
20230809,150900,70410640,13940,13940,13940,13940,0
|
|
20230809,150800,70410640,13940,13940,13940,13940,0
|
|
20230809,150700,70410640,13940,13940,13940,13940,0
|
|
20230809,150600,70410640,13940,13940,13940,13940,0
|
|
20230809,150500,70410640,13940,13940,13940,13940,0
|
|
20230809,150400,70410640,13940,13940,13940,13940,36
|
|
20230809,150300,69908800,13930,13930,13930,13930,11
|
|
20230809,150200,69755570,13940,13940,13940,13940,0
|
|
20230809,150100,69755570,13940,13860,13940,13860,126
|
|
20230809,150000,68006010,13860,13860,13860,13860,10
|
|
20230809,145900,67867410,13860,13860,13860,13860,0
|
|
20230809,145800,67867410,13860,13860,13860,13860,0
|
|
20230809,145700,67867410,13860,13860,13860,13860,20
|
|
20230809,145600,67590210,13860,13860,13860,13860,96
|
|
20230809,145500,66259650,13860,13840,13860,13830,132
|
|
20230809,145400,64432720,13840,13840,13840,13840,0
|
|
20230809,145300,64432720,13840,13840,13840,13840,0
|
|
20230809,145200,64432720,13840,13840,13840,13840,10
|
|
20230809,145100,64294320,13830,13830,13830,13830,0
|
|
20230809,145000,64294320,13830,13830,13830,13830,0
|
|
20230809,144900,64294320,13830,13830,13830,13830,0
|
|
20230809,144800,64294320,13830,13830,13830,13830,0
|
|
20230809,144700,64294320,13830,13830,13830,13830,0
|
|
20230809,144600,64294320,13830,13830,13830,13830,0
|
|
20230809,144500,64294320,13830,13830,13830,13830,0
|
|
20230809,144400,64294320,13830,13830,13830,13830,0
|
|
20230809,144300,64294320,13830,13830,13830,13830,0
|
|
20230809,144200,64294320,13830,13830,13830,13830,0
|
|
20230809,144100,64294320,13830,13830,13830,13830,104
|
|
20230809,144000,62856000,13830,13830,13830,13830,0
|
|
20230809,143900,62856000,13830,13830,13830,13830,0
|
|
20230809,143800,62856000,13830,13830,13830,13830,0
|
|
20230809,143700,62856000,13830,13830,13830,13830,0
|
|
20230809,143600,62856000,13830,13830,13830,13830,1
|
|
20230809,143500,62842170,13830,13830,13830,13830,0
|
|
20230809,143400,62842170,13830,13830,13830,13830,1
|
|
20230809,143300,62828340,13830,13830,13830,13830,5
|
|
20230809,143200,62759190,13830,13830,13830,13830,0
|
|
20230809,143100,62759190,13830,13830,13830,13830,0
|
|
20230809,143000,62759190,13830,13830,13830,13830,0
|
|
20230809,142900,62759190,13830,13830,13830,13830,0
|
|
20230809,142800,62759190,13830,13830,13830,13830,0
|
|
20230809,142700,62759190,13830,13830,13830,13830,0
|
|
20230809,142600,62759190,13830,13830,13830,13830,0
|
|
20230809,142500,62759190,13830,13830,13830,13830,0
|
|
20230809,142400,62759190,13830,13830,13830,13830,0
|
|
20230809,142300,62759190,13830,13830,13830,13830,0
|
|
20230809,142200,62759190,13830,13830,13830,13830,2
|
|
20230809,142100,62731530,13820,13820,13820,13820,0
|
|
20230809,142000,62731530,13820,13820,13820,13820,0
|
|
20230809,141900,62731530,13820,13820,13820,13820,0
|
|
20230809,141800,62731530,13820,13820,13820,13820,0
|
|
20230809,141700,62731530,13820,13820,13820,13820,0
|
|
20230809,141600,62731530,13820,13820,13820,13820,0
|
|
20230809,141500,62731530,13820,13820,13820,13820,0
|
|
20230809,141400,62731530,13820,13820,13820,13820,0
|
|
20230809,141300,62731530,13820,13820,13820,13820,0
|
|
20230809,141200,62731530,13820,13820,13820,13820,0
|
|
20230809,141100,62731530,13820,13820,13820,13820,0
|
|
20230809,141000,62731530,13820,13820,13820,13820,3
|
|
20230809,140900,62690070,13830,13830,13830,13830,0
|
|
20230809,140800,62690070,13830,13830,13830,13830,0
|
|
20230809,140700,62690070,13830,13830,13830,13830,70
|
|
20230809,140600,61721970,13830,13830,13830,13830,0
|
|
20230809,140500,61721970,13830,13830,13830,13830,0
|
|
20230809,140400,61721970,13830,13830,13830,13830,74
|
|
20230809,140300,60698550,13830,13830,13830,13830,0
|
|
20230809,140200,60698550,13830,13830,13830,13830,0
|
|
20230809,140100,60698550,13830,13830,13830,13830,0
|
|
20230809,140000,60698550,13830,13830,13830,13830,26
|
|
20230809,135900,60338970,13830,13830,13830,13830,0
|
|
20230809,135800,60338970,13830,13830,13830,13830,0
|
|
20230809,135700,60338970,13830,13830,13830,13830,0
|
|
20230809,135600,60338970,13830,13830,13830,13830,0
|
|
20230809,135500,60338970,13830,13830,13830,13830,40
|
|
20230809,135400,59785770,13830,13830,13830,13830,0
|
|
20230809,135300,59785770,13830,13830,13830,13830,30
|
|
20230809,135200,59370870,13840,13840,13840,13840,0
|
|
20230809,135100,59370870,13840,13840,13840,13840,0
|
|
20230809,135000,59370870,13840,13840,13840,13840,0
|
|
20230809,134900,59370870,13840,13840,13840,13840,0
|
|
20230809,134800,59370870,13840,13840,13840,13840,0
|
|
20230809,134700,59370870,13840,13840,13840,13840,0
|
|
20230809,134600,59370870,13840,13840,13840,13840,0
|
|
20230809,134500,59370870,13840,13840,13840,13840,0
|
|
20230809,134400,59370870,13840,13840,13840,13840,0
|
|
20230809,134300,59370870,13840,13840,13840,13840,0
|
|
20230809,134200,59370870,13840,13840,13840,13840,0
|
|
20230809,134100,59370870,13840,13840,13840,13840,1
|
|
20230809,134000,59357030,13810,13810,13810,13810,3
|
|
20230809,133900,59315600,13830,13830,13830,13830,0
|
|
20230809,133800,59315600,13830,13830,13830,13830,0
|
|
20230809,133700,59315600,13830,13830,13830,13830,0
|
|
20230809,133600,59315600,13830,13830,13830,13830,0
|
|
20230809,133500,59315600,13830,13830,13830,13830,0
|
|
20230809,133400,59315600,13830,13830,13830,13830,0
|
|
20230809,133300,59315600,13830,13830,13830,13830,0
|
|
20230809,133200,59315600,13830,13830,13830,13830,0
|
|
20230809,133100,59315600,13830,13830,13830,13830,0
|
|
20230809,133000,59315600,13830,13830,13830,13830,0
|
|
20230809,132900,59315600,13830,13830,13830,13830,100
|
|
20230809,132800,57932600,13830,13830,13830,13830,0
|
|
20230809,132700,57932600,13830,13830,13830,13830,7
|
|
20230809,132600,57835790,13850,13850,13850,13850,0
|
|
20230809,132500,57835790,13850,13850,13850,13850,0
|
|
20230809,132400,57835790,13850,13850,13850,13850,0
|
|
20230809,132300,57835790,13850,13850,13850,13850,0
|
|
20230809,132200,57835790,13850,13850,13850,13850,0
|
|
20230809,132100,57835790,13850,13850,13850,13850,0
|
|
20230809,132000,57835790,13850,13850,13850,13850,0
|
|
20230809,131900,57835790,13850,13850,13850,13850,0
|
|
20230809,131800,57835790,13850,13850,13850,13850,0
|
|
20230809,131700,57835790,13850,13850,13850,13850,0
|
|
20230809,131600,57835790,13850,13850,13850,13850,0
|
|
20230809,131500,57835790,13850,13850,13850,13850,0
|
|
20230809,131400,57835790,13850,13850,13850,13850,0
|
|
20230809,131300,57835790,13850,13850,13850,13850,0
|
|
20230809,131200,57835790,13850,13850,13850,13850,0
|
|
20230809,131100,57835790,13850,13850,13850,13850,0
|
|
20230809,131000,57835790,13850,13850,13850,13850,0
|
|
20230809,130900,57835790,13850,13840,13850,13840,11
|
|
20230809,130800,57683500,13840,13840,13840,13840,0
|
|
20230809,130700,57683500,13840,13840,13840,13840,0
|
|
20230809,130600,57683500,13840,13840,13840,13840,0
|
|
20230809,130500,57683500,13840,13840,13840,13840,0
|
|
20230809,130400,57683500,13840,13840,13840,13840,0
|
|
20230809,130300,57683500,13840,13840,13840,13840,0
|
|
20230809,130200,57683500,13840,13840,13840,13840,0
|
|
20230809,130100,57683500,13840,13840,13840,13840,0
|
|
20230809,130000,57683500,13840,13840,13840,13840,0
|
|
20230809,125900,57683500,13840,13840,13840,13840,0
|
|
20230809,125800,57683500,13840,13840,13840,13840,0
|
|
20230809,125700,57683500,13840,13840,13840,13840,0
|
|
20230809,125600,57683500,13840,13840,13840,13840,0
|
|
20230809,125500,57683500,13840,13840,13840,13840,0
|
|
20230809,125400,57683500,13840,13840,13840,13840,0
|
|
20230809,125300,57683500,13840,13840,13840,13840,0
|
|
20230809,125200,57683500,13840,13840,13840,13840,0
|
|
20230809,125100,57683500,13840,13840,13840,13840,0
|
|
20230809,125000,57683500,13840,13840,13840,13840,0
|
|
20230809,124900,57683500,13840,13840,13840,13840,0
|
|
20230809,124800,57683500,13840,13840,13840,13840,0
|
|
20230809,124700,57683500,13840,13840,13840,13840,0
|
|
20230809,124600,57683500,13840,13840,13840,13840,0
|
|
20230809,124500,57683500,13840,13840,13840,13840,0
|
|
20230809,124400,57683500,13840,13840,13840,13840,0
|
|
20230809,124300,57683500,13840,13840,13840,13840,0
|
|
20230809,124200,57683500,13840,13840,13840,13840,0
|
|
20230809,124100,57683500,13840,13840,13840,13840,0
|
|
20230809,124000,57683500,13840,13840,13840,13840,0
|
|
20230809,123900,57683500,13840,13840,13840,13840,0
|
|
20230809,123800,57683500,13840,13840,13840,13840,0
|
|
20230809,123700,57683500,13840,13840,13840,13840,0
|
|
20230809,123600,57683500,13840,13840,13840,13840,0
|
|
20230809,123500,57683500,13840,13840,13840,13840,0
|
|
20230809,123400,57683500,13840,13840,13840,13840,0
|
|
20230809,123300,57683500,13840,13840,13840,13840,0
|
|
20230809,123200,57683500,13840,13840,13840,13840,0
|
|
20230809,123100,57683500,13840,13840,13840,13840,0
|
|
20230809,123000,57683500,13840,13840,13840,13840,0
|
|
20230809,122900,57683500,13840,13840,13840,13840,0
|
|
20230809,122800,57683500,13840,13840,13840,13840,0
|
|
20230809,122700,57683500,13840,13840,13840,13840,1
|
|
20230809,122600,57669660,13840,13840,13840,13840,0
|
|
20230809,122500,57669660,13840,13840,13840,13840,0
|
|
20230809,122400,57669660,13840,13840,13840,13840,0
|
|
20230809,122300,57669660,13840,13840,13840,13840,0
|
|
20230809,122200,57669660,13840,13840,13840,13840,10
|
|
20230809,122100,57531260,13840,13840,13840,13840,0
|
|
20230809,122000,57531260,13840,13840,13840,13840,0
|
|
20230809,121900,57531260,13840,13840,13840,13840,0
|
|
20230809,121800,57531260,13840,13840,13840,13840,0
|
|
20230809,121700,57531260,13840,13840,13840,13840,0
|
|
20230809,121600,57531260,13840,13840,13840,13840,0
|
|
20230809,121500,57531260,13840,13840,13840,13840,2
|
|
20230809,121400,57503580,13840,13840,13840,13840,0
|
|
20230809,121300,57503580,13840,13840,13840,13840,0
|
|
20230809,121200,57503580,13840,13840,13840,13840,0
|
|
20230809,121100,57503580,13840,13840,13840,13840,0
|
|
20230809,121000,57503580,13840,13840,13840,13840,0
|
|
20230809,120900,57503580,13840,13790,13840,13780,61
|
|
20230809,120800,56662580,13840,13840,13840,13840,0
|
|
20230809,120700,56662580,13840,13840,13840,13840,0
|
|
20230809,120600,56662580,13840,13840,13840,13840,10
|
|
20230809,120500,56524180,13840,13840,13840,13840,0
|
|
20230809,120400,56524180,13840,13840,13840,13840,0
|
|
20230809,120300,56524180,13840,13840,13840,13840,0
|
|
20230809,120200,56524180,13840,13840,13840,13840,0
|
|
20230809,120100,56524180,13840,13840,13840,13840,0
|
|
20230809,120000,56524180,13840,13840,13840,13840,0
|
|
20230809,115900,56524180,13840,13840,13840,13840,0
|
|
20230809,115800,56524180,13840,13840,13840,13840,0
|
|
20230809,115700,56524180,13840,13840,13840,13840,0
|
|
20230809,115600,56524180,13840,13840,13840,13840,0
|
|
20230809,115500,56524180,13840,13840,13840,13840,0
|
|
20230809,115400,56524180,13840,13840,13840,13840,0
|
|
20230809,115300,56524180,13840,13840,13840,13840,0
|
|
20230809,115200,56524180,13840,13840,13840,13840,0
|
|
20230809,115100,56524180,13840,13840,13840,13840,0
|
|
20230809,115000,56524180,13840,13840,13840,13840,0
|
|
20230809,114900,56524180,13840,13840,13840,13840,0
|
|
20230809,114800,56524180,13840,13840,13840,13840,0
|
|
20230809,114700,56524180,13840,13840,13840,13840,0
|
|
20230809,114600,56524180,13840,13840,13840,13840,0
|
|
20230809,114500,56524180,13840,13840,13840,13840,0
|
|
20230809,114400,56524180,13840,13840,13840,13840,0
|
|
20230809,114300,56524180,13840,13840,13840,13840,0
|
|
20230809,114200,56524180,13840,13840,13840,13840,0
|
|
20230809,114100,56524180,13840,13820,13840,13820,5
|
|
20230809,114000,56455060,13820,13820,13820,13820,0
|
|
20230809,113900,56455060,13820,13820,13820,13820,0
|
|
20230809,113800,56455060,13820,13820,13820,13820,0
|
|
20230809,113700,56455060,13820,13820,13820,13820,0
|
|
20230809,113600,56455060,13820,13820,13820,13820,0
|
|
20230809,113500,56455060,13820,13820,13820,13820,50
|
|
20230809,113400,55764060,13820,13820,13820,13820,0
|
|
20230809,113300,55764060,13820,13820,13820,13820,0
|
|
20230809,113200,55764060,13820,13820,13820,13820,0
|
|
20230809,113100,55764060,13820,13820,13820,13820,0
|
|
20230809,113000,55764060,13820,13820,13820,13820,0
|
|
20230809,112900,55764060,13820,13820,13820,13820,0
|
|
20230809,112800,55764060,13820,13820,13820,13820,0
|
|
20230809,112700,55764060,13820,13820,13820,13820,0
|
|
20230809,112600,55764060,13820,13820,13820,13820,0
|
|
20230809,112500,55764060,13820,13820,13820,13820,0
|
|
20230809,112400,55764060,13820,13820,13820,13820,0
|
|
20230809,112300,55764060,13820,13820,13820,13820,0
|
|
20230809,112200,55764060,13820,13820,13820,13820,0
|
|
20230809,112100,55764060,13820,13820,13820,13820,0
|
|
20230809,112000,55764060,13820,13820,13820,13820,1
|
|
20230809,111900,55750240,13820,13820,13820,13820,0
|
|
20230809,111800,55750240,13820,13820,13820,13820,1
|
|
20230809,111700,55736420,13820,13820,13820,13820,0
|
|
20230809,111600,55736420,13820,13820,13820,13820,0
|
|
20230809,111500,55736420,13820,13820,13820,13820,0
|
|
20230809,111400,55736420,13820,13820,13820,13820,0
|
|
20230809,111300,55736420,13820,13820,13820,13820,0
|
|
20230809,111200,55736420,13820,13820,13820,13820,0
|
|
20230809,111100,55736420,13820,13820,13820,13820,0
|
|
20230809,111000,55736420,13820,13820,13820,13820,0
|
|
20230809,110900,55736420,13820,13820,13820,13820,0
|
|
20230809,110800,55736420,13820,13820,13820,13820,0
|
|
20230809,110700,55736420,13820,13820,13820,13820,0
|
|
20230809,110600,55736420,13820,13820,13820,13820,0
|
|
20230809,110500,55736420,13820,13820,13820,13820,0
|
|
20230809,110400,55736420,13820,13820,13820,13820,0
|
|
20230809,110300,55736420,13820,13820,13820,13820,0
|
|
20230809,110200,55736420,13820,13820,13820,13820,0
|
|
20230809,110100,55736420,13820,13820,13820,13820,0
|
|
20230809,110000,55736420,13820,13820,13820,13820,0
|
|
20230809,105900,55736420,13820,13820,13820,13820,0
|
|
20230809,105800,55736420,13820,13820,13820,13820,0
|
|
20230809,105700,55736420,13820,13820,13820,13820,0
|
|
20230809,105600,55736420,13820,13820,13820,13820,0
|
|
20230809,105500,55736420,13820,13820,13820,13820,0
|
|
20230809,105400,55736420,13820,13820,13820,13820,0
|
|
20230809,105300,55736420,13820,13820,13820,13820,0
|
|
20230809,105200,55736420,13820,13820,13820,13820,0
|
|
20230809,105100,55736420,13820,13820,13820,13820,0
|
|
20230809,105000,55736420,13820,13820,13820,13820,0
|
|
20230809,104900,55736420,13820,13820,13820,13820,3
|
|
20230809,104800,55694960,13820,13820,13820,13820,0
|
|
20230809,104700,55694960,13820,13820,13820,13820,0
|
|
20230809,104600,55694960,13820,13820,13820,13820,0
|
|
20230809,104500,55694960,13820,13820,13820,13820,0
|
|
20230809,104400,55694960,13820,13820,13820,13820,0
|
|
20230809,104300,55694960,13820,13820,13820,13820,0
|
|
20230809,104200,55694960,13820,13820,13820,13820,0
|
|
20230809,104100,55694960,13820,13820,13820,13820,0
|
|
20230809,104000,55694960,13820,13820,13820,13820,0
|
|
20230809,103900,55694960,13820,13820,13820,13820,0
|
|
20230809,103800,55694960,13820,13820,13820,13820,0
|
|
20230809,103700,55694960,13820,13820,13820,13820,1
|
|
20230809,103600,55681140,13780,13780,13780,13780,0
|
|
20230809,103500,55681140,13780,13780,13780,13780,0
|
|
20230809,103400,55681140,13780,13780,13780,13780,0
|
|
20230809,103300,55681140,13780,13840,13840,13780,4
|
|
20230809,103200,55625960,13830,13830,13830,13830,0
|
|
20230809,103100,55625960,13830,13830,13830,13830,0
|
|
20230809,103000,55625960,13830,13830,13830,13830,0
|
|
20230809,102900,55625960,13830,13830,13830,13830,0
|
|
20230809,102800,55625960,13830,13830,13830,13830,0
|
|
20230809,102700,55625960,13830,13830,13830,13830,0
|
|
20230809,102600,55625960,13830,13830,13830,13830,0
|
|
20230809,102500,55625960,13830,13830,13830,13830,0
|
|
20230809,102400,55625960,13830,13830,13830,13830,0
|
|
20230809,102300,55625960,13830,13830,13830,13830,0
|
|
20230809,102200,55625960,13830,13830,13830,13830,0
|
|
20230809,102100,55625960,13830,13830,13830,13830,0
|
|
20230809,102000,55625960,13830,13830,13830,13830,4
|
|
20230809,101900,55570640,13840,13840,13840,13840,0
|
|
20230809,101800,55570640,13840,13840,13840,13840,0
|
|
20230809,101700,55570640,13840,13840,13840,13840,0
|
|
20230809,101600,55570640,13840,13840,13840,13840,0
|
|
20230809,101500,55570640,13840,13840,13840,13840,0
|
|
20230809,101400,55570640,13840,13840,13840,13840,0
|
|
20230809,101300,55570640,13840,13840,13840,13840,0
|
|
20230809,101200,55570640,13840,13840,13840,13840,0
|
|
20230809,101100,55570640,13840,13840,13840,13840,0
|
|
20230809,101000,55570640,13840,13840,13840,13840,0
|
|
20230809,100900,55570640,13840,13840,13840,13840,0
|
|
20230809,100800,55570640,13840,13840,13840,13840,0
|
|
20230809,100700,55570640,13840,13840,13840,13840,3
|
|
20230809,100600,55529120,13840,13840,13840,13840,0
|
|
20230809,100500,55529120,13840,13840,13840,13840,3
|
|
20230809,100400,55487600,13840,13840,13840,13840,0
|
|
20230809,100300,55487600,13840,13840,13840,13840,1
|
|
20230809,100200,55473760,13800,13800,13800,13800,10
|
|
20230809,100100,55335760,13800,13800,13800,13800,0
|
|
20230809,100000,55335760,13800,13780,13800,13780,100
|
|
20230809,095900,53956280,13780,13780,13780,13780,0
|
|
20230809,095800,53956280,13780,13780,13780,13780,0
|
|
20230809,095700,53956280,13780,13780,13780,13780,0
|
|
20230809,095600,53956280,13780,13760,13780,13760,50
|
|
20230809,095500,53267480,13700,13700,13700,13700,0
|
|
20230809,095400,53267480,13700,13700,13700,13700,0
|
|
20230809,095300,53267480,13700,13700,13700,13700,0
|
|
20230809,095200,53267480,13700,13700,13700,13700,0
|
|
20230809,095100,53267480,13700,13700,13700,13700,0
|
|
20230809,095000,53267480,13700,13760,13760,13700,2690
|
|
20230809,094900,16379830,13750,13850,13850,13750,803
|
|
20230809,094800,5324580,13870,13870,13870,13870,0
|
|
20230809,094700,5324580,13870,13870,13870,13870,0
|
|
20230809,094600,5324580,13870,13870,13870,13870,0
|
|
20230809,094500,5324580,13870,13870,13870,13870,0
|
|
20230809,094400,5324580,13870,13870,13870,13870,0
|
|
20230809,094300,5324580,13870,13850,13870,13850,21
|
|
20230809,094200,5033710,13870,13870,13870,13870,6
|
|
20230809,094100,4950490,13880,13880,13880,13880,0
|
|
20230809,094000,4950490,13880,13880,13880,13880,1
|
|
20230809,093900,4936610,13860,13860,13860,13860,0
|
|
20230809,093800,4936610,13860,13860,13860,13860,0
|
|
20230809,093700,4936610,13860,13860,13860,13860,0
|
|
20230809,093600,4936610,13860,13860,13860,13860,0
|
|
20230809,093500,4936610,13860,13860,13860,13860,0
|
|
20230809,093400,4936610,13860,13860,13860,13860,0
|
|
20230809,093300,4936610,13860,13860,13860,13850,35
|
|
20230809,093200,4451580,13880,13870,13880,13870,103
|
|
20230809,093100,3022040,13880,13880,13880,13880,0
|
|
20230809,093000,3022040,13880,13880,13880,13880,0
|
|
20230809,092900,3022040,13880,13880,13880,13880,0
|
|
20230809,092800,3022040,13880,13880,13880,13880,0
|
|
20230809,092700,3022040,13880,13880,13880,13880,16
|
|
20230809,092600,2799960,13980,13980,13980,13980,0
|
|
20230809,092500,2799960,13980,13980,13980,13980,0
|
|
20230809,092400,2799960,13980,13980,13980,13980,0
|
|
20230809,092300,2799960,13980,13980,13980,13980,0
|
|
20230809,092200,2799960,13980,13980,13980,13980,0
|
|
20230809,092100,2799960,13980,13980,13980,13980,0
|
|
20230809,092000,2799960,13980,13980,13980,13980,0
|
|
20230809,091900,2799960,13980,13980,13980,13980,2
|
|
20230809,091800,2772000,13860,13860,13860,13860,0
|
|
20230809,091700,2772000,13860,13860,13860,13860,0
|
|
20230809,091600,2772000,13860,13860,13860,13860,0
|
|
20230809,091500,2772000,13860,13860,13860,13860,0
|
|
20230809,091400,2772000,13860,13860,13860,13860,0
|
|
20230809,091300,2772000,13860,13860,13860,13860,0
|
|
20230809,091200,2772000,13860,13860,13860,13860,0
|
|
20230809,091100,2772000,13860,13860,13860,13860,0
|
|
20230809,091000,2772000,13860,13860,13860,13860,0
|
|
20230809,090900,2772000,13860,13860,13860,13860,70
|
|
20230809,090800,1801800,13860,13860,13860,13860,130
|
|
20230809,090700,0,14000,14000,14000,14000,0
|
|
20230809,090600,0,14000,14000,14000,14000,0
|
|
20230809,090500,0,14000,14000,14000,14000,0
|
|
20230809,090400,0,14000,14000,14000,14000,0
|
|
20230809,090300,0,14000,14000,14000,14000,0
|
|
20230809,090200,0,14000,14000,14000,14000,0
|
|
20230809,090100,0,14000,14000,14000,14000,0
|
|
20230809,090000,0,14000,14000,14000,14000,0
|