601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185800,30416120,16430,16430,16430,16430,9
|
|
20230626,185700,30416120,16430,16430,16430,16430,0
|
|
20230626,185600,30416120,16430,16430,16430,16430,0
|
|
20230626,185500,30416120,16430,16430,16430,16430,0
|
|
20230626,185400,30416120,16430,16430,16430,16430,0
|
|
20230626,185300,30416120,16430,16430,16430,16430,0
|
|
20230626,185200,30416120,16430,16430,16430,16430,0
|
|
20230626,185100,30416120,16430,16430,16430,16430,0
|
|
20230626,185000,30416120,16430,16430,16430,16430,0
|
|
20230626,184900,30416120,16430,16430,16430,16430,0
|
|
20230626,184800,30416120,16430,16430,16430,16430,0
|
|
20230626,184700,30416120,16430,16430,16430,16430,0
|
|
20230626,184600,30416120,16430,16430,16430,16430,0
|
|
20230626,184500,30416120,16430,16430,16430,16430,0
|
|
20230626,184400,30416120,16430,16430,16430,16430,0
|
|
20230626,184300,30416120,16430,16430,16430,16430,0
|
|
20230626,184200,30416120,16430,16430,16430,16430,0
|
|
20230626,184100,30416120,16430,16430,16430,16430,0
|
|
20230626,184000,30416120,16430,16430,16430,16430,0
|
|
20230626,183900,30416120,16430,16430,16430,16430,0
|
|
20230626,183800,30416120,16430,16430,16430,16430,0
|
|
20230626,183700,30416120,16430,16430,16430,16430,0
|
|
20230626,183600,30416120,16430,16430,16430,16430,0
|
|
20230626,183500,30416120,16430,16430,16430,16430,0
|
|
20230626,183400,30416120,16430,16430,16430,16430,0
|
|
20230626,183300,30416120,16430,16430,16430,16430,0
|
|
20230626,183200,30416120,16430,16430,16430,16430,0
|
|
20230626,183100,30416120,16430,16430,16430,16430,0
|
|
20230626,183000,30416120,16430,16430,16430,16430,0
|
|
20230626,182900,30416120,16430,16430,16430,16430,0
|
|
20230626,182800,30416120,16430,16430,16430,16430,9
|
|
20230626,182700,30416120,16430,16430,16430,16430,0
|
|
20230626,182600,30416120,16430,16430,16430,16430,0
|
|
20230626,182500,30416120,16430,16430,16430,16430,0
|
|
20230626,182400,30416120,16430,16430,16430,16430,0
|
|
20230626,182300,30416120,16430,16430,16430,16430,0
|
|
20230626,182200,30416120,16430,16430,16430,16430,0
|
|
20230626,182100,30416120,16430,16430,16430,16430,0
|
|
20230626,182000,30416120,16430,16430,16430,16430,0
|
|
20230626,181900,30416120,16430,16430,16430,16430,0
|
|
20230626,181800,30416120,16430,16430,16430,16430,0
|
|
20230626,181700,30416120,16430,16430,16430,16430,0
|
|
20230626,181600,30416120,16430,16430,16430,16430,0
|
|
20230626,181500,30416120,16430,16430,16430,16430,0
|
|
20230626,181400,30416120,16430,16430,16430,16430,0
|
|
20230626,181300,30416120,16430,16430,16430,16430,0
|
|
20230626,181200,30416120,16430,16430,16430,16430,0
|
|
20230626,181100,30416120,16430,16430,16430,16430,0
|
|
20230626,181000,30416120,16430,16430,16430,16430,0
|
|
20230626,180900,30416120,16430,16430,16430,16430,0
|
|
20230626,180800,30416120,16430,16430,16430,16430,0
|
|
20230626,180700,30416120,16430,16430,16430,16430,0
|
|
20230626,180600,30416120,16430,16430,16430,16430,0
|
|
20230626,180500,30416120,16430,16430,16430,16430,0
|
|
20230626,180400,30416120,16430,16430,16430,16430,0
|
|
20230626,180300,30416120,16430,16430,16430,16430,0
|
|
20230626,180200,30416120,16430,16430,16430,16430,0
|
|
20230626,180100,30416120,16430,16430,16430,16430,0
|
|
20230626,180000,30416120,16430,16430,16430,16430,0
|
|
20230626,175900,30416120,16430,16430,16430,16430,0
|
|
20230626,175800,30416120,16430,16430,16430,16430,9
|
|
20230626,175700,30416120,16430,16430,16430,16430,0
|
|
20230626,175600,30416120,16430,16430,16430,16430,0
|
|
20230626,175500,30416120,16430,16430,16430,16430,0
|
|
20230626,175400,30416120,16430,16430,16430,16430,0
|
|
20230626,175300,30416120,16430,16430,16430,16430,0
|
|
20230626,175200,30416120,16430,16430,16430,16430,0
|
|
20230626,175100,30416120,16430,16430,16430,16430,0
|
|
20230626,175000,30416120,16430,16430,16430,16430,0
|
|
20230626,174900,30416120,16430,16430,16430,16430,0
|
|
20230626,174800,30416120,16430,16430,16430,16430,0
|
|
20230626,174700,30416120,16430,16430,16430,16430,0
|
|
20230626,174600,30416120,16430,16430,16430,16430,0
|
|
20230626,174500,30416120,16430,16430,16430,16430,0
|
|
20230626,174400,30416120,16430,16430,16430,16430,0
|
|
20230626,174300,30416120,16430,16430,16430,16430,0
|
|
20230626,174200,30416120,16430,16430,16430,16430,0
|
|
20230626,174100,30416120,16430,16430,16430,16430,0
|
|
20230626,174000,30416120,16430,16430,16430,16430,0
|
|
20230626,173900,30416120,16430,16430,16430,16430,0
|
|
20230626,173800,30416120,16430,16430,16430,16430,0
|
|
20230626,173700,30416120,16430,16430,16430,16430,0
|
|
20230626,173600,30416120,16430,16430,16430,16430,0
|
|
20230626,173500,30416120,16430,16430,16430,16430,0
|
|
20230626,173400,30416120,16430,16430,16430,16430,0
|
|
20230626,173300,30416120,16430,16430,16430,16430,0
|
|
20230626,173200,30416120,16430,16430,16430,16430,0
|
|
20230626,173100,30416120,16430,16430,16430,16430,0
|
|
20230626,173000,30416120,16430,16430,16430,16430,0
|
|
20230626,172900,30416120,16430,16430,16430,16430,0
|
|
20230626,172800,30416120,16430,16430,16430,16430,9
|
|
20230626,172700,30416120,16430,16430,16430,16430,0
|
|
20230626,172600,30416120,16430,16430,16430,16430,0
|
|
20230626,172500,30416120,16430,16430,16430,16430,0
|
|
20230626,172400,30416120,16430,16430,16430,16430,0
|
|
20230626,172300,30416120,16430,16430,16430,16430,0
|
|
20230626,172200,30416120,16430,16430,16430,16430,0
|
|
20230626,172100,30416120,16430,16430,16430,16430,0
|
|
20230626,172000,30416120,16430,16430,16430,16430,0
|
|
20230626,171900,30416120,16430,16430,16430,16430,0
|
|
20230626,171800,30416120,16430,16430,16430,16430,0
|
|
20230626,171700,30416120,16430,16430,16430,16430,0
|
|
20230626,171600,30416120,16430,16430,16430,16430,0
|
|
20230626,171500,30416120,16430,16430,16430,16430,0
|
|
20230626,171400,30416120,16430,16430,16430,16430,0
|
|
20230626,171300,30416120,16430,16430,16430,16430,0
|
|
20230626,171200,30416120,16430,16430,16430,16430,0
|
|
20230626,171100,30416120,16430,16430,16430,16430,0
|
|
20230626,171000,30416120,16430,16430,16430,16430,0
|
|
20230626,170900,30416120,16430,16430,16430,16430,0
|
|
20230626,170800,30416120,16430,16430,16430,16430,0
|
|
20230626,170700,30416120,16430,16430,16430,16430,0
|
|
20230626,170600,30416120,16430,16430,16430,16430,0
|
|
20230626,170500,30416120,16430,16430,16430,16430,0
|
|
20230626,170400,30416120,16430,16430,16430,16430,0
|
|
20230626,170300,30416120,16430,16430,16430,16430,0
|
|
20230626,170200,30416120,16430,16430,16430,16430,0
|
|
20230626,170100,30416120,16430,16430,16430,16430,0
|
|
20230626,170000,30416120,16430,16430,16430,16430,0
|
|
20230626,165900,30416120,16430,16430,16430,16430,0
|
|
20230626,165800,30416120,16430,16430,16430,16430,9
|
|
20230626,165700,30416120,16430,16430,16430,16430,0
|
|
20230626,165600,30416120,16430,16430,16430,16430,0
|
|
20230626,165500,30416120,16430,16430,16430,16430,0
|
|
20230626,165400,30416120,16430,16430,16430,16430,0
|
|
20230626,165300,30416120,16430,16430,16430,16430,0
|
|
20230626,165200,30416120,16430,16430,16430,16430,0
|
|
20230626,165100,30416120,16430,16430,16430,16430,0
|
|
20230626,165000,30416120,16430,16430,16430,16430,0
|
|
20230626,164900,30416120,16430,16430,16430,16430,0
|
|
20230626,164800,30416120,16430,16430,16430,16430,0
|
|
20230626,164700,30416120,16430,16430,16430,16430,0
|
|
20230626,164600,30416120,16430,16430,16430,16430,0
|
|
20230626,164500,30416120,16430,16430,16430,16430,0
|
|
20230626,164400,30416120,16430,16430,16430,16430,0
|
|
20230626,164300,30416120,16430,16430,16430,16430,0
|
|
20230626,164200,30416120,16430,16430,16430,16430,0
|
|
20230626,164100,30416120,16430,16430,16430,16430,0
|
|
20230626,164000,30416120,16430,16430,16430,16430,0
|
|
20230626,163900,30416120,16430,16430,16430,16430,0
|
|
20230626,163800,30416120,16430,16430,16430,16430,0
|
|
20230626,163700,30416120,16430,16430,16430,16430,0
|
|
20230626,163600,30416120,16430,16430,16430,16430,0
|
|
20230626,163500,30416120,16430,16430,16430,16430,0
|
|
20230626,163400,30416120,16430,16430,16430,16430,0
|
|
20230626,163300,30416120,16430,16430,16430,16430,0
|
|
20230626,163200,30416120,16430,16430,16430,16430,0
|
|
20230626,163100,30416120,16430,16430,16430,16430,0
|
|
20230626,163000,30416120,16430,16430,16430,16430,0
|
|
20230626,162900,30416120,16430,16430,16430,16430,0
|
|
20230626,162800,30416120,16430,16430,16430,16430,9
|
|
20230626,162700,30416120,16430,16430,16430,16430,0
|
|
20230626,162600,30416120,16430,16430,16430,16430,0
|
|
20230626,162500,30416120,16430,16430,16430,16430,0
|
|
20230626,162400,30416120,16430,16430,16430,16430,0
|
|
20230626,162300,30416120,16430,16430,16430,16430,0
|
|
20230626,162200,30416120,16430,16430,16430,16430,0
|
|
20230626,162100,30416120,16430,16430,16430,16430,0
|
|
20230626,162000,30416120,16430,16430,16430,16430,0
|
|
20230626,161900,30416120,16430,16430,16430,16430,0
|
|
20230626,161800,30416120,16430,16430,16430,16430,0
|
|
20230626,161700,30416120,16430,16430,16430,16430,0
|
|
20230626,161600,30416120,16430,16430,16430,16430,0
|
|
20230626,161500,30416120,16430,16430,16430,16430,0
|
|
20230626,161400,30416120,16430,16430,16430,16430,0
|
|
20230626,161300,30416120,16430,16430,16430,16430,0
|
|
20230626,161200,30416120,16430,16430,16430,16430,0
|
|
20230626,161100,30416120,16430,16430,16430,16430,0
|
|
20230626,161000,30416120,16430,16430,16430,16430,0
|
|
20230626,160900,30416120,16430,16430,16430,16430,0
|
|
20230626,160800,30416120,16430,16430,16430,16430,0
|
|
20230626,160700,30416120,16430,16430,16430,16430,0
|
|
20230626,160600,30416120,16430,16430,16430,16430,0
|
|
20230626,160500,30416120,16430,16430,16430,16430,0
|
|
20230626,160400,30416120,16430,16430,16430,16430,0
|
|
20230626,160300,30416120,16430,16430,16430,16430,0
|
|
20230626,160200,30416120,16430,16430,16430,16430,0
|
|
20230626,160100,30416120,16430,16430,16430,16430,0
|
|
20230626,160000,30416120,16430,16430,16430,16430,0
|
|
20230626,155900,30416120,16430,16430,16430,16430,0
|
|
20230626,155800,30416120,16430,16430,16430,16430,9
|
|
20230626,155700,30416120,16430,16430,16430,16430,0
|
|
20230626,155600,30416120,16430,16430,16430,16430,0
|
|
20230626,155500,30416120,16430,16430,16430,16430,0
|
|
20230626,155400,30416120,16430,16430,16430,16430,0
|
|
20230626,155300,30416120,16430,16430,16430,16430,0
|
|
20230626,155200,30416120,16430,16430,16430,16430,0
|
|
20230626,155100,30416120,16430,16430,16430,16430,0
|
|
20230626,155000,30416120,16430,16430,16430,16430,0
|
|
20230626,154900,30416120,16430,16430,16430,16430,0
|
|
20230626,154800,30416120,16430,16430,16430,16430,0
|
|
20230626,154700,30416120,16430,16430,16430,16430,0
|
|
20230626,154600,30416120,16430,16430,16430,16430,0
|
|
20230626,154500,30416120,16430,16430,16430,16430,0
|
|
20230626,154400,30416120,16430,16430,16430,16430,0
|
|
20230626,154300,30416120,16430,16430,16430,16430,0
|
|
20230626,154200,30416120,16430,16430,16430,16430,0
|
|
20230626,154100,30416120,16430,16430,16430,16430,0
|
|
20230626,154000,30416120,16430,16430,16430,16430,0
|
|
20230626,153900,30416120,16430,16430,16430,16430,0
|
|
20230626,153800,30416120,16430,16430,16430,16430,0
|
|
20230626,153700,30416120,16430,16430,16430,16430,0
|
|
20230626,153600,30416120,16430,16430,16430,16430,0
|
|
20230626,153500,30416120,16430,16430,16430,16430,0
|
|
20230626,153400,30416120,16430,16430,16430,16430,0
|
|
20230626,153300,30416120,16430,16430,16430,16430,0
|
|
20230626,153200,30416120,16430,16430,16430,16430,0
|
|
20230626,153100,30416120,16430,16430,16430,16430,0
|
|
20230626,153000,30416120,16430,16430,16430,16430,9
|
|
20230626,152900,30268250,16410,16410,16410,16410,0
|
|
20230626,152800,30268250,16410,16410,16410,16410,0
|
|
20230626,152700,30268250,16410,16410,16410,16410,0
|
|
20230626,152600,30268250,16410,16410,16410,16410,0
|
|
20230626,152500,30268250,16410,16410,16410,16410,0
|
|
20230626,152400,30268250,16410,16410,16410,16410,0
|
|
20230626,152300,30268250,16410,16410,16410,16410,0
|
|
20230626,152200,30268250,16410,16410,16410,16410,0
|
|
20230626,152100,30268250,16410,16410,16410,16410,0
|
|
20230626,152000,30268250,16410,16410,16410,16410,0
|
|
20230626,151900,30268250,16410,16410,16410,16410,0
|
|
20230626,151800,30268250,16410,16410,16410,16410,0
|
|
20230626,151700,30268250,16410,16410,16410,16410,4
|
|
20230626,151600,30202610,16410,16410,16410,16410,0
|
|
20230626,151500,30202610,16410,16410,16410,16410,0
|
|
20230626,151400,30202610,16410,16410,16410,16410,0
|
|
20230626,151300,30202610,16410,16410,16410,16410,68
|
|
20230626,151200,29086730,16440,16410,16440,16410,96
|
|
20230626,151100,27511340,16440,16440,16440,16440,0
|
|
20230626,151000,27511340,16440,16440,16440,16440,0
|
|
20230626,150900,27511340,16440,16440,16440,16440,0
|
|
20230626,150800,27511340,16440,16440,16440,16440,0
|
|
20230626,150700,27511340,16440,16440,16440,16440,0
|
|
20230626,150600,27511340,16440,16440,16440,16440,0
|
|
20230626,150500,27511340,16440,16440,16440,16440,0
|
|
20230626,150400,27511340,16440,16440,16440,16440,0
|
|
20230626,150300,27511340,16440,16420,16440,16400,371
|
|
20230626,150200,21423140,16440,16440,16440,16440,0
|
|
20230626,150100,21423140,16440,16440,16440,16440,0
|
|
20230626,150000,21423140,16440,16440,16440,16440,0
|
|
20230626,145900,21423140,16440,16440,16440,16440,0
|
|
20230626,145800,21423140,16440,16440,16440,16440,0
|
|
20230626,145700,21423140,16440,16440,16440,16440,0
|
|
20230626,145600,21423140,16440,16440,16440,16440,0
|
|
20230626,145500,21423140,16440,16440,16440,16440,0
|
|
20230626,145400,21423140,16440,16440,16440,16440,0
|
|
20230626,145300,21423140,16440,16440,16440,16440,0
|
|
20230626,145200,21423140,16440,16440,16440,16440,0
|
|
20230626,145100,21423140,16440,16440,16440,16440,0
|
|
20230626,145000,21423140,16440,16440,16440,16440,0
|
|
20230626,144900,21423140,16440,16440,16440,16440,0
|
|
20230626,144800,21423140,16440,16440,16440,16440,0
|
|
20230626,144700,21423140,16440,16440,16440,16440,0
|
|
20230626,144600,21423140,16440,16440,16440,16440,0
|
|
20230626,144500,21423140,16440,16440,16440,16440,0
|
|
20230626,144400,21423140,16440,16440,16440,16440,0
|
|
20230626,144300,21423140,16440,16440,16440,16440,0
|
|
20230626,144200,21423140,16440,16440,16440,16440,0
|
|
20230626,144100,21423140,16440,16440,16440,16440,0
|
|
20230626,144000,21423140,16440,16440,16440,16440,1
|
|
20230626,143900,21406700,16420,16420,16420,16420,0
|
|
20230626,143800,21406700,16420,16420,16420,16420,0
|
|
20230626,143700,21406700,16420,16420,16420,16420,0
|
|
20230626,143600,21406700,16420,16420,16420,16420,0
|
|
20230626,143500,21406700,16420,16420,16420,16420,0
|
|
20230626,143400,21406700,16420,16420,16420,16420,0
|
|
20230626,143300,21406700,16420,16420,16420,16420,0
|
|
20230626,143200,21406700,16420,16420,16420,16420,0
|
|
20230626,143100,21406700,16420,16420,16420,16420,0
|
|
20230626,143000,21406700,16420,16420,16420,16420,0
|
|
20230626,142900,21406700,16420,16420,16420,16420,0
|
|
20230626,142800,21406700,16420,16420,16420,16420,0
|
|
20230626,142700,21406700,16420,16430,16430,16420,194
|
|
20230626,142600,18220280,16440,16440,16440,16440,0
|
|
20230626,142500,18220280,16440,16440,16440,16440,0
|
|
20230626,142400,18220280,16440,16440,16440,16440,0
|
|
20230626,142300,18220280,16440,16440,16440,16440,0
|
|
20230626,142200,18220280,16440,16440,16440,16440,0
|
|
20230626,142100,18220280,16440,16440,16440,16440,0
|
|
20230626,142000,18220280,16440,16440,16440,16440,0
|
|
20230626,141900,18220280,16440,16440,16440,16440,0
|
|
20230626,141800,18220280,16440,16440,16440,16440,0
|
|
20230626,141700,18220280,16440,16440,16440,16440,0
|
|
20230626,141600,18220280,16440,16440,16440,16440,0
|
|
20230626,141500,18220280,16440,16440,16440,16440,0
|
|
20230626,141400,18220280,16440,16440,16440,16440,0
|
|
20230626,141300,18220280,16440,16440,16440,16440,0
|
|
20230626,141200,18220280,16440,16440,16440,16440,0
|
|
20230626,141100,18220280,16440,16440,16440,16440,0
|
|
20230626,141000,18220280,16440,16440,16440,16440,0
|
|
20230626,140900,18220280,16440,16440,16440,16440,0
|
|
20230626,140800,18220280,16440,16440,16440,16440,0
|
|
20230626,140700,18220280,16440,16440,16440,16440,0
|
|
20230626,140600,18220280,16440,16440,16440,16440,0
|
|
20230626,140500,18220280,16440,16440,16440,16440,0
|
|
20230626,140400,18220280,16440,16440,16440,16440,0
|
|
20230626,140300,18220280,16440,16440,16440,16440,60
|
|
20230626,140200,17233880,16440,16440,16440,16440,0
|
|
20230626,140100,17233880,16440,16440,16440,16440,0
|
|
20230626,140000,17233880,16440,16440,16440,16440,0
|
|
20230626,135900,17233880,16440,16440,16440,16440,0
|
|
20230626,135800,17233880,16440,16440,16440,16440,0
|
|
20230626,135700,17233880,16440,16440,16440,16440,3
|
|
20230626,135600,17184560,16440,16440,16440,16440,0
|
|
20230626,135500,17184560,16440,16440,16440,16440,0
|
|
20230626,135400,17184560,16440,16440,16440,16440,0
|
|
20230626,135300,17184560,16440,16440,16440,16440,0
|
|
20230626,135200,17184560,16440,16440,16440,16440,0
|
|
20230626,135100,17184560,16440,16440,16440,16440,0
|
|
20230626,135000,17184560,16440,16440,16440,16440,1
|
|
20230626,134900,17168120,16440,16440,16440,16440,0
|
|
20230626,134800,17168120,16440,16440,16440,16440,0
|
|
20230626,134700,17168120,16440,16440,16440,16440,3
|
|
20230626,134600,17118800,16440,16440,16440,16440,0
|
|
20230626,134500,17118800,16440,16440,16440,16440,0
|
|
20230626,134400,17118800,16440,16440,16440,16440,0
|
|
20230626,134300,17118800,16440,16440,16440,16440,0
|
|
20230626,134200,17118800,16440,16440,16440,16440,1
|
|
20230626,134100,17102360,16440,16440,16440,16440,0
|
|
20230626,134000,17102360,16440,16440,16440,16440,0
|
|
20230626,133900,17102360,16440,16440,16440,16440,0
|
|
20230626,133800,17102360,16440,16440,16440,16440,0
|
|
20230626,133700,17102360,16440,16440,16440,16440,0
|
|
20230626,133600,17102360,16440,16440,16440,16440,0
|
|
20230626,133500,17102360,16440,16440,16440,16440,0
|
|
20230626,133400,17102360,16440,16440,16440,16440,0
|
|
20230626,133300,17102360,16440,16440,16440,16440,0
|
|
20230626,133200,17102360,16440,16440,16440,16440,0
|
|
20230626,133100,17102360,16440,16440,16440,16440,0
|
|
20230626,133000,17102360,16440,16440,16440,16440,0
|
|
20230626,132900,17102360,16440,16440,16440,16440,0
|
|
20230626,132800,17102360,16440,16440,16440,16440,0
|
|
20230626,132700,17102360,16440,16440,16440,16440,0
|
|
20230626,132600,17102360,16440,16440,16440,16440,0
|
|
20230626,132500,17102360,16440,16440,16440,16440,0
|
|
20230626,132400,17102360,16440,16440,16440,16440,0
|
|
20230626,132300,17102360,16440,16440,16440,16440,0
|
|
20230626,132200,17102360,16440,16440,16440,16440,0
|
|
20230626,132100,17102360,16440,16440,16440,16440,0
|
|
20230626,132000,17102360,16440,16440,16440,16440,0
|
|
20230626,131900,17102360,16440,16440,16440,16440,0
|
|
20230626,131800,17102360,16440,16440,16440,16440,0
|
|
20230626,131700,17102360,16440,16440,16440,16440,1
|
|
20230626,131600,17085920,16440,16440,16440,16440,0
|
|
20230626,131500,17085920,16440,16440,16440,16440,0
|
|
20230626,131400,17085920,16440,16440,16440,16440,1
|
|
20230626,131300,17069480,16440,16440,16440,16440,0
|
|
20230626,131200,17069480,16440,16440,16440,16440,0
|
|
20230626,131100,17069480,16440,16440,16440,16440,0
|
|
20230626,131000,17069480,16440,16440,16440,16440,0
|
|
20230626,130900,17069480,16440,16440,16440,16440,0
|
|
20230626,130800,17069480,16440,16440,16440,16440,1
|
|
20230626,130700,17053040,16420,16420,16420,16420,0
|
|
20230626,130600,17053040,16420,16420,16420,16420,0
|
|
20230626,130500,17053040,16420,16420,16420,16420,0
|
|
20230626,130400,17053040,16420,16420,16420,16420,0
|
|
20230626,130300,17053040,16420,16420,16420,16420,0
|
|
20230626,130200,17053040,16420,16420,16420,16420,0
|
|
20230626,130100,17053040,16420,16420,16420,16420,0
|
|
20230626,130000,17053040,16420,16420,16420,16420,0
|
|
20230626,125900,17053040,16420,16420,16420,16420,0
|
|
20230626,125800,17053040,16420,16420,16420,16420,0
|
|
20230626,125700,17053040,16420,16420,16420,16420,0
|
|
20230626,125600,17053040,16420,16420,16420,16420,0
|
|
20230626,125500,17053040,16420,16420,16420,16420,0
|
|
20230626,125400,17053040,16420,16420,16420,16420,0
|
|
20230626,125300,17053040,16420,16420,16420,16420,0
|
|
20230626,125200,17053040,16420,16420,16420,16420,0
|
|
20230626,125100,17053040,16420,16420,16420,16420,0
|
|
20230626,125000,17053040,16420,16420,16420,16420,0
|
|
20230626,124900,17053040,16420,16420,16420,16420,0
|
|
20230626,124800,17053040,16420,16420,16420,16420,0
|
|
20230626,124700,17053040,16420,16420,16420,16420,0
|
|
20230626,124600,17053040,16420,16420,16420,16420,0
|
|
20230626,124500,17053040,16420,16420,16420,16420,0
|
|
20230626,124400,17053040,16420,16420,16420,16420,0
|
|
20230626,124300,17053040,16420,16420,16420,16420,0
|
|
20230626,124200,17053040,16420,16430,16430,16420,48
|
|
20230626,124100,16264870,16430,16430,16430,16430,0
|
|
20230626,124000,16264870,16430,16430,16430,16430,0
|
|
20230626,123900,16264870,16430,16430,16430,16430,0
|
|
20230626,123800,16264870,16430,16430,16430,16430,0
|
|
20230626,123700,16264870,16430,16430,16430,16430,0
|
|
20230626,123600,16264870,16430,16430,16430,16430,0
|
|
20230626,123500,16264870,16430,16430,16430,16430,0
|
|
20230626,123400,16264870,16430,16430,16430,16430,0
|
|
20230626,123300,16264870,16430,16430,16430,16430,0
|
|
20230626,123200,16264870,16430,16430,16430,16430,0
|
|
20230626,123100,16264870,16430,16430,16430,16430,0
|
|
20230626,123000,16264870,16430,16430,16430,16430,0
|
|
20230626,122900,16264870,16430,16430,16430,16430,0
|
|
20230626,122800,16264870,16430,16430,16430,16430,0
|
|
20230626,122700,16264870,16430,16430,16430,16430,0
|
|
20230626,122600,16264870,16430,16430,16430,16430,0
|
|
20230626,122500,16264870,16430,16430,16430,16430,0
|
|
20230626,122400,16264870,16430,16430,16430,16430,0
|
|
20230626,122300,16264870,16430,16430,16430,16430,0
|
|
20230626,122200,16264870,16430,16430,16430,16430,0
|
|
20230626,122100,16264870,16430,16430,16430,16430,0
|
|
20230626,122000,16264870,16430,16430,16430,16430,0
|
|
20230626,121900,16264870,16430,16430,16430,16430,0
|
|
20230626,121800,16264870,16430,16430,16430,16430,0
|
|
20230626,121700,16264870,16430,16430,16430,16430,0
|
|
20230626,121600,16264870,16430,16430,16430,16430,0
|
|
20230626,121500,16264870,16430,16430,16430,16430,0
|
|
20230626,121400,16264870,16430,16430,16430,16430,0
|
|
20230626,121300,16264870,16430,16430,16430,16430,12
|
|
20230626,121200,16067710,16440,16440,16440,16440,0
|
|
20230626,121100,16067710,16440,16440,16440,16440,1
|
|
20230626,121000,16051270,16440,16440,16440,16440,0
|
|
20230626,120900,16051270,16440,16440,16440,16440,50
|
|
20230626,120800,15229270,16440,16440,16440,16440,0
|
|
20230626,120700,15229270,16440,16440,16440,16440,0
|
|
20230626,120600,15229270,16440,16440,16440,16440,0
|
|
20230626,120500,15229270,16440,16440,16440,16440,0
|
|
20230626,120400,15229270,16440,16440,16440,16440,0
|
|
20230626,120300,15229270,16440,16440,16440,16440,0
|
|
20230626,120200,15229270,16440,16440,16440,16440,0
|
|
20230626,120100,15229270,16440,16440,16440,16440,0
|
|
20230626,120000,15229270,16440,16440,16440,16440,0
|
|
20230626,115900,15229270,16440,16440,16440,16440,0
|
|
20230626,115800,15229270,16440,16440,16440,16440,0
|
|
20230626,115700,15229270,16440,16440,16440,16440,0
|
|
20230626,115600,15229270,16440,16440,16440,16440,0
|
|
20230626,115500,15229270,16440,16440,16440,16440,0
|
|
20230626,115400,15229270,16440,16440,16440,16440,0
|
|
20230626,115300,15229270,16440,16440,16440,16440,0
|
|
20230626,115200,15229270,16440,16440,16440,16440,0
|
|
20230626,115100,15229270,16440,16440,16440,16440,0
|
|
20230626,115000,15229270,16440,16440,16440,16440,0
|
|
20230626,114900,15229270,16440,16440,16440,16440,0
|
|
20230626,114800,15229270,16440,16440,16440,16440,1
|
|
20230626,114700,15212830,16430,16440,16440,16430,10
|
|
20230626,114600,15048470,16440,16440,16440,16440,6
|
|
20230626,114500,14949830,16440,16440,16440,16440,0
|
|
20230626,114400,14949830,16440,16440,16440,16440,3
|
|
20230626,114300,14900510,16440,16440,16440,16440,0
|
|
20230626,114200,14900510,16440,16440,16440,16440,0
|
|
20230626,114100,14900510,16440,16440,16440,16440,0
|
|
20230626,114000,14900510,16440,16440,16440,16440,0
|
|
20230626,113900,14900510,16440,16440,16440,16440,0
|
|
20230626,113800,14900510,16440,16440,16440,16440,0
|
|
20230626,113700,14900510,16440,16440,16440,16440,1
|
|
20230626,113600,14884070,16450,16450,16450,16450,0
|
|
20230626,113500,14884070,16450,16450,16450,16450,0
|
|
20230626,113400,14884070,16450,16450,16450,16450,0
|
|
20230626,113300,14884070,16450,16450,16450,16450,1
|
|
20230626,113200,14867620,16450,16450,16450,16450,0
|
|
20230626,113100,14867620,16450,16450,16450,16450,0
|
|
20230626,113000,14867620,16450,16450,16450,16450,0
|
|
20230626,112900,14867620,16450,16450,16450,16450,5
|
|
20230626,112800,14785370,16450,16450,16450,16450,0
|
|
20230626,112700,14785370,16450,16450,16450,16450,0
|
|
20230626,112600,14785370,16450,16450,16450,16450,0
|
|
20230626,112500,14785370,16450,16450,16450,16450,0
|
|
20230626,112400,14785370,16450,16450,16450,16450,0
|
|
20230626,112300,14785370,16450,16450,16450,16450,0
|
|
20230626,112200,14785370,16450,16450,16450,16450,0
|
|
20230626,112100,14785370,16450,16450,16450,16450,0
|
|
20230626,112000,14785370,16450,16450,16450,16450,0
|
|
20230626,111900,14785370,16450,16450,16450,16450,0
|
|
20230626,111800,14785370,16450,16450,16450,16450,0
|
|
20230626,111700,14785370,16450,16450,16450,16450,0
|
|
20230626,111600,14785370,16450,16450,16450,16450,0
|
|
20230626,111500,14785370,16450,16450,16450,16450,0
|
|
20230626,111400,14785370,16450,16450,16450,16450,0
|
|
20230626,111300,14785370,16450,16450,16450,16450,0
|
|
20230626,111200,14785370,16450,16450,16450,16450,5
|
|
20230626,111100,14703120,16450,16450,16450,16450,0
|
|
20230626,111000,14703120,16450,16450,16450,16450,0
|
|
20230626,110900,14703120,16450,16450,16450,16450,0
|
|
20230626,110800,14703120,16450,16450,16450,16450,0
|
|
20230626,110700,14703120,16450,16450,16450,16450,1
|
|
20230626,110600,14686670,16450,16450,16450,16450,0
|
|
20230626,110500,14686670,16450,16450,16450,16450,0
|
|
20230626,110400,14686670,16450,16450,16450,16450,1
|
|
20230626,110300,14670220,16450,16450,16450,16450,0
|
|
20230626,110200,14670220,16450,16450,16450,16450,3
|
|
20230626,110100,14620870,16450,16450,16450,16450,0
|
|
20230626,110000,14620870,16450,16450,16450,16450,1
|
|
20230626,105900,14604420,16450,16450,16450,16450,3
|
|
20230626,105800,14555070,16410,16410,16410,16410,0
|
|
20230626,105700,14555070,16410,16430,16430,16410,200
|
|
20230626,105600,11270700,16430,16440,16440,16430,100
|
|
20230626,105500,9627170,16450,16450,16450,16450,0
|
|
20230626,105400,9627170,16450,16450,16450,16450,1
|
|
20230626,105300,9610720,16450,16450,16450,16450,0
|
|
20230626,105200,9610720,16450,16450,16450,16450,0
|
|
20230626,105100,9610720,16450,16450,16450,16450,0
|
|
20230626,105000,9610720,16450,16450,16450,16450,0
|
|
20230626,104900,9610720,16450,16450,16450,16450,0
|
|
20230626,104800,9610720,16450,16450,16450,16450,0
|
|
20230626,104700,9610720,16450,16450,16450,16450,0
|
|
20230626,104600,9610720,16450,16450,16450,16450,0
|
|
20230626,104500,9610720,16450,16450,16450,16450,0
|
|
20230626,104400,9610720,16450,16450,16450,16450,0
|
|
20230626,104300,9610720,16450,16450,16450,16450,0
|
|
20230626,104200,9610720,16450,16450,16450,16450,0
|
|
20230626,104100,9610720,16450,16450,16450,16450,0
|
|
20230626,104000,9610720,16450,16450,16450,16450,0
|
|
20230626,103900,9610720,16450,16450,16450,16450,0
|
|
20230626,103800,9610720,16450,16450,16450,16450,0
|
|
20230626,103700,9610720,16450,16450,16450,16450,0
|
|
20230626,103600,9610720,16450,16450,16450,16450,5
|
|
20230626,103500,9528470,16450,16450,16450,16450,0
|
|
20230626,103400,9528470,16450,16450,16450,16450,0
|
|
20230626,103300,9528470,16450,16450,16450,16450,0
|
|
20230626,103200,9528470,16450,16450,16450,16450,5
|
|
20230626,103100,9446220,16500,16500,16500,16500,0
|
|
20230626,103000,9446220,16500,16500,16500,16500,0
|
|
20230626,102900,9446220,16500,16500,16500,16500,0
|
|
20230626,102800,9446220,16500,16500,16500,16500,0
|
|
20230626,102700,9446220,16500,16500,16500,16500,0
|
|
20230626,102600,9446220,16500,16500,16500,16500,0
|
|
20230626,102500,9446220,16500,16500,16500,16500,0
|
|
20230626,102400,9446220,16500,16500,16500,16500,0
|
|
20230626,102300,9446220,16500,16500,16500,16500,0
|
|
20230626,102200,9446220,16500,16500,16500,16500,0
|
|
20230626,102100,9446220,16500,16500,16500,16500,0
|
|
20230626,102000,9446220,16500,16500,16500,16500,0
|
|
20230626,101900,9446220,16500,16500,16500,16500,0
|
|
20230626,101800,9446220,16500,16500,16500,16500,0
|
|
20230626,101700,9446220,16500,16500,16500,16500,0
|
|
20230626,101600,9446220,16500,16500,16500,16500,10
|
|
20230626,101500,9281220,16500,16500,16500,16500,0
|
|
20230626,101400,9281220,16500,16500,16500,16500,0
|
|
20230626,101300,9281220,16500,16500,16500,16500,0
|
|
20230626,101200,9281220,16500,16500,16500,16500,0
|
|
20230626,101100,9281220,16500,16500,16500,16500,0
|
|
20230626,101000,9281220,16500,16500,16500,16500,0
|
|
20230626,100900,9281220,16500,16500,16500,16500,100
|
|
20230626,100800,7631220,16450,16450,16450,16450,31
|
|
20230626,100700,7121270,16450,16450,16450,16450,0
|
|
20230626,100600,7121270,16450,16450,16450,16450,0
|
|
20230626,100500,7121270,16450,16450,16450,16450,0
|
|
20230626,100400,7121270,16450,16450,16450,16450,0
|
|
20230626,100300,7121270,16450,16450,16450,16450,0
|
|
20230626,100200,7121270,16450,16450,16450,16450,0
|
|
20230626,100100,7121270,16450,16450,16450,16450,1
|
|
20230626,100000,7104820,16450,16450,16450,16450,0
|
|
20230626,095900,7104820,16450,16450,16450,16450,0
|
|
20230626,095800,7104820,16450,16440,16450,16400,106
|
|
20230626,095700,5363090,16450,16450,16450,16450,0
|
|
20230626,095600,5363090,16450,16450,16450,16450,0
|
|
20230626,095500,5363090,16450,16450,16450,16450,0
|
|
20230626,095400,5363090,16450,16460,16460,16450,62
|
|
20230626,095300,4343090,16450,16450,16450,16450,38
|
|
20230626,095200,3717990,16450,16450,16450,16450,135
|
|
20230626,095100,1497240,16450,16450,16450,16450,2
|
|
20230626,095000,1464340,16450,16450,16450,16450,0
|
|
20230626,094900,1464340,16450,16450,16450,16450,10
|
|
20230626,094800,1299840,16450,16460,16460,16450,65
|
|
20230626,094700,230490,16450,16450,16450,16450,0
|
|
20230626,094600,230490,16450,16450,16450,16450,0
|
|
20230626,094500,230490,16450,16450,16450,16450,0
|
|
20230626,094400,230490,16450,16450,16450,16450,0
|
|
20230626,094300,230490,16450,16450,16450,16450,0
|
|
20230626,094200,230490,16450,16450,16450,16450,0
|
|
20230626,094100,230490,16450,16450,16450,16450,0
|
|
20230626,094000,230490,16450,16450,16450,16450,0
|
|
20230626,093900,230490,16450,16450,16450,16450,0
|
|
20230626,093800,230490,16450,16450,16450,16450,0
|
|
20230626,093700,230490,16450,16450,16450,16450,0
|
|
20230626,093600,230490,16450,16450,16450,16450,0
|
|
20230626,093500,230490,16450,16450,16450,16450,0
|
|
20230626,093400,230490,16450,16450,16450,16450,0
|
|
20230626,093300,230490,16450,16450,16450,16450,0
|
|
20230626,093200,230490,16450,16450,16450,16450,0
|
|
20230626,093100,230490,16450,16450,16450,16450,0
|
|
20230626,093000,230490,16450,16450,16450,16450,0
|
|
20230626,092900,230490,16450,16450,16450,16450,0
|
|
20230626,092800,230490,16450,16450,16450,16450,0
|
|
20230626,092700,230490,16450,16450,16450,16450,0
|
|
20230626,092600,230490,16450,16450,16450,16450,0
|
|
20230626,092500,230490,16450,16450,16450,16450,0
|
|
20230626,092400,230490,16450,16450,16450,16450,0
|
|
20230626,092300,230490,16450,16450,16450,16450,0
|
|
20230626,092200,230490,16450,16450,16450,16450,0
|
|
20230626,092100,230490,16450,16450,16450,16450,0
|
|
20230626,092000,230490,16450,16450,16450,16450,0
|
|
20230626,091900,230490,16450,16450,16450,16450,0
|
|
20230626,091800,230490,16450,16450,16450,16450,0
|
|
20230626,091700,230490,16450,16450,16450,16450,0
|
|
20230626,091600,230490,16450,16450,16450,16450,0
|
|
20230626,091500,230490,16450,16450,16450,16450,0
|
|
20230626,091400,230490,16450,16450,16450,16450,0
|
|
20230626,091300,230490,16450,16450,16450,16450,0
|
|
20230626,091200,230490,16450,16450,16450,16450,0
|
|
20230626,091100,230490,16450,16460,16460,16450,9
|
|
20230626,091000,82410,16470,16470,16470,16470,1
|
|
20230626,090900,65940,16470,16470,16470,16470,0
|
|
20230626,090800,65940,16470,16470,16470,16470,0
|
|
20230626,090700,65940,16470,16470,16470,16470,0
|
|
20230626,090600,65940,16470,16470,16470,16470,0
|
|
20230626,090500,65940,16470,16470,16470,16470,2
|
|
20230626,090400,33000,16500,16500,16500,16500,0
|
|
20230626,090300,33000,16500,16500,16500,16500,0
|
|
20230626,090200,33000,16500,16500,16500,16500,0
|
|
20230626,090100,33000,16500,16500,16500,16500,0
|
|
20230626,090000,33000,16500,16500,16500,16500,2
|