600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,185700,9258960,16310,16310,16310,16310,76
|
|
20230629,185600,9258960,16310,16310,16310,16310,0
|
|
20230629,185500,9258960,16310,16310,16310,16310,0
|
|
20230629,185400,9258960,16310,16310,16310,16310,0
|
|
20230629,185300,9258960,16310,16310,16310,16310,0
|
|
20230629,185200,9258960,16310,16310,16310,16310,0
|
|
20230629,185100,9258960,16310,16310,16310,16310,0
|
|
20230629,185000,9258960,16310,16310,16310,16310,0
|
|
20230629,184900,9258960,16310,16310,16310,16310,0
|
|
20230629,184800,9258960,16310,16310,16310,16310,0
|
|
20230629,184700,9258960,16310,16310,16310,16310,0
|
|
20230629,184600,9258960,16310,16310,16310,16310,0
|
|
20230629,184500,9258960,16310,16310,16310,16310,0
|
|
20230629,184400,9258960,16310,16310,16310,16310,0
|
|
20230629,184300,9258960,16310,16310,16310,16310,0
|
|
20230629,184200,9258960,16310,16310,16310,16310,0
|
|
20230629,184100,9258960,16310,16310,16310,16310,0
|
|
20230629,184000,9258960,16310,16310,16310,16310,0
|
|
20230629,183900,9258960,16310,16310,16310,16310,0
|
|
20230629,183800,9258960,16310,16310,16310,16310,0
|
|
20230629,183700,9258960,16310,16310,16310,16310,0
|
|
20230629,183600,9258960,16310,16310,16310,16310,0
|
|
20230629,183500,9258960,16310,16310,16310,16310,0
|
|
20230629,183400,9258960,16310,16310,16310,16310,0
|
|
20230629,183300,9258960,16310,16310,16310,16310,0
|
|
20230629,183200,9258960,16310,16310,16310,16310,0
|
|
20230629,183100,9258960,16310,16310,16310,16310,0
|
|
20230629,183000,9258960,16310,16310,16310,16310,0
|
|
20230629,182900,9258960,16310,16310,16310,16310,0
|
|
20230629,182800,9258960,16310,16310,16310,16310,0
|
|
20230629,182700,9258960,16310,16310,16310,16310,76
|
|
20230629,182600,9258960,16310,16310,16310,16310,0
|
|
20230629,182500,9258960,16310,16310,16310,16310,0
|
|
20230629,182400,9258960,16310,16310,16310,16310,0
|
|
20230629,182300,9258960,16310,16310,16310,16310,0
|
|
20230629,182200,9258960,16310,16310,16310,16310,0
|
|
20230629,182100,9258960,16310,16310,16310,16310,0
|
|
20230629,182000,9258960,16310,16310,16310,16310,0
|
|
20230629,181900,9258960,16310,16310,16310,16310,0
|
|
20230629,181800,9258960,16310,16310,16310,16310,0
|
|
20230629,181700,9258960,16310,16310,16310,16310,0
|
|
20230629,181600,9258960,16310,16310,16310,16310,0
|
|
20230629,181500,9258960,16310,16310,16310,16310,0
|
|
20230629,181400,9258960,16310,16310,16310,16310,0
|
|
20230629,181300,9258960,16310,16310,16310,16310,0
|
|
20230629,181200,9258960,16310,16310,16310,16310,0
|
|
20230629,181100,9258960,16310,16310,16310,16310,0
|
|
20230629,181000,9258960,16310,16310,16310,16310,0
|
|
20230629,180900,9258960,16310,16310,16310,16310,0
|
|
20230629,180800,9258960,16310,16310,16310,16310,0
|
|
20230629,180700,9258960,16310,16310,16310,16310,0
|
|
20230629,180600,9258960,16310,16310,16310,16310,0
|
|
20230629,180500,9258960,16310,16310,16310,16310,0
|
|
20230629,180400,9258960,16310,16310,16310,16310,0
|
|
20230629,180300,9258960,16310,16310,16310,16310,0
|
|
20230629,180200,9258960,16310,16310,16310,16310,0
|
|
20230629,180100,9258960,16310,16310,16310,16310,0
|
|
20230629,180000,9258960,16310,16310,16310,16310,0
|
|
20230629,175900,9258960,16310,16310,16310,16310,0
|
|
20230629,175800,9258960,16310,16310,16310,16310,0
|
|
20230629,175700,9258960,16310,16310,16310,16310,76
|
|
20230629,175600,9258960,16310,16310,16310,16310,0
|
|
20230629,175500,9258960,16310,16310,16310,16310,0
|
|
20230629,175400,9258960,16310,16310,16310,16310,0
|
|
20230629,175300,9258960,16310,16310,16310,16310,0
|
|
20230629,175200,9258960,16310,16310,16310,16310,0
|
|
20230629,175100,9258960,16310,16310,16310,16310,0
|
|
20230629,175000,9258960,16310,16310,16310,16310,0
|
|
20230629,174900,9258960,16310,16310,16310,16310,0
|
|
20230629,174800,9258960,16310,16310,16310,16310,0
|
|
20230629,174700,9258960,16310,16310,16310,16310,0
|
|
20230629,174600,9258960,16310,16310,16310,16310,0
|
|
20230629,174500,9258960,16310,16310,16310,16310,0
|
|
20230629,174400,9258960,16310,16310,16310,16310,0
|
|
20230629,174300,9258960,16310,16310,16310,16310,0
|
|
20230629,174200,9258960,16310,16310,16310,16310,0
|
|
20230629,174100,9258960,16310,16310,16310,16310,0
|
|
20230629,174000,9258960,16310,16310,16310,16310,0
|
|
20230629,173900,9258960,16310,16310,16310,16310,0
|
|
20230629,173800,9258960,16310,16310,16310,16310,0
|
|
20230629,173700,9258960,16310,16310,16310,16310,0
|
|
20230629,173600,9258960,16310,16310,16310,16310,0
|
|
20230629,173500,9258960,16310,16310,16310,16310,0
|
|
20230629,173400,9258960,16310,16310,16310,16310,0
|
|
20230629,173300,9258960,16310,16310,16310,16310,0
|
|
20230629,173200,9258960,16310,16310,16310,16310,0
|
|
20230629,173100,9258960,16310,16310,16310,16310,0
|
|
20230629,173000,9258960,16310,16310,16310,16310,0
|
|
20230629,172900,9258960,16310,16310,16310,16310,0
|
|
20230629,172800,9258960,16310,16310,16310,16310,0
|
|
20230629,172700,9258960,16310,16310,16310,16310,76
|
|
20230629,172600,9258960,16310,16310,16310,16310,0
|
|
20230629,172500,9258960,16310,16310,16310,16310,0
|
|
20230629,172400,9258960,16310,16310,16310,16310,0
|
|
20230629,172300,9258960,16310,16310,16310,16310,0
|
|
20230629,172200,9258960,16310,16310,16310,16310,0
|
|
20230629,172100,9258960,16310,16310,16310,16310,0
|
|
20230629,172000,9258960,16310,16310,16310,16310,0
|
|
20230629,171900,9258960,16310,16310,16310,16310,0
|
|
20230629,171800,9258960,16310,16310,16310,16310,0
|
|
20230629,171700,9258960,16310,16310,16310,16310,0
|
|
20230629,171600,9258960,16310,16310,16310,16310,0
|
|
20230629,171500,9258960,16310,16310,16310,16310,0
|
|
20230629,171400,9258960,16310,16310,16310,16310,0
|
|
20230629,171300,9258960,16310,16310,16310,16310,0
|
|
20230629,171200,9258960,16310,16310,16310,16310,0
|
|
20230629,171100,9258960,16310,16310,16310,16310,0
|
|
20230629,171000,9258960,16310,16310,16310,16310,0
|
|
20230629,170900,9258960,16310,16310,16310,16310,0
|
|
20230629,170800,9258960,16310,16310,16310,16310,0
|
|
20230629,170700,9258960,16310,16310,16310,16310,0
|
|
20230629,170600,9258960,16310,16310,16310,16310,0
|
|
20230629,170500,9258960,16310,16310,16310,16310,0
|
|
20230629,170400,9258960,16310,16310,16310,16310,0
|
|
20230629,170300,9258960,16310,16310,16310,16310,0
|
|
20230629,170200,9258960,16310,16310,16310,16310,0
|
|
20230629,170100,9258960,16310,16310,16310,16310,0
|
|
20230629,170000,9258960,16310,16310,16310,16310,0
|
|
20230629,165900,9258960,16310,16310,16310,16310,0
|
|
20230629,165800,9258960,16310,16310,16310,16310,0
|
|
20230629,165700,9258960,16310,16310,16310,16310,76
|
|
20230629,165600,9258960,16310,16310,16310,16310,0
|
|
20230629,165500,9258960,16310,16310,16310,16310,0
|
|
20230629,165400,9258960,16310,16310,16310,16310,0
|
|
20230629,165300,9258960,16310,16310,16310,16310,0
|
|
20230629,165200,9258960,16310,16310,16310,16310,0
|
|
20230629,165100,9258960,16310,16310,16310,16310,0
|
|
20230629,165000,9258960,16310,16310,16310,16310,0
|
|
20230629,164900,9258960,16310,16310,16310,16310,0
|
|
20230629,164800,9258960,16310,16310,16310,16310,0
|
|
20230629,164700,9258960,16310,16310,16310,16310,0
|
|
20230629,164600,9258960,16310,16310,16310,16310,0
|
|
20230629,164500,9258960,16310,16310,16310,16310,0
|
|
20230629,164400,9258960,16310,16310,16310,16310,0
|
|
20230629,164300,9258960,16310,16310,16310,16310,0
|
|
20230629,164200,9258960,16310,16310,16310,16310,0
|
|
20230629,164100,9258960,16310,16310,16310,16310,0
|
|
20230629,164000,9258960,16310,16310,16310,16310,0
|
|
20230629,163900,9258960,16310,16310,16310,16310,0
|
|
20230629,163800,9258960,16310,16310,16310,16310,0
|
|
20230629,163700,9258960,16310,16310,16310,16310,0
|
|
20230629,163600,9258960,16310,16310,16310,16310,0
|
|
20230629,163500,9258960,16310,16310,16310,16310,0
|
|
20230629,163400,9258960,16310,16310,16310,16310,0
|
|
20230629,163300,9258960,16310,16310,16310,16310,0
|
|
20230629,163200,9258960,16310,16310,16310,16310,0
|
|
20230629,163100,9258960,16310,16310,16310,16310,0
|
|
20230629,163000,9258960,16310,16310,16310,16310,0
|
|
20230629,162900,9258960,16310,16310,16310,16310,0
|
|
20230629,162800,9258960,16310,16310,16310,16310,0
|
|
20230629,162700,9258960,16310,16310,16310,16310,76
|
|
20230629,162600,9258960,16310,16310,16310,16310,0
|
|
20230629,162500,9258960,16310,16310,16310,16310,0
|
|
20230629,162400,9258960,16310,16310,16310,16310,0
|
|
20230629,162300,9258960,16310,16310,16310,16310,0
|
|
20230629,162200,9258960,16310,16310,16310,16310,0
|
|
20230629,162100,9258960,16310,16310,16310,16310,0
|
|
20230629,162000,9258960,16310,16310,16310,16310,0
|
|
20230629,161900,9258960,16310,16310,16310,16310,0
|
|
20230629,161800,9258960,16310,16310,16310,16310,0
|
|
20230629,161700,9258960,16310,16310,16310,16310,0
|
|
20230629,161600,9258960,16310,16310,16310,16310,0
|
|
20230629,161500,9258960,16310,16310,16310,16310,0
|
|
20230629,161400,9258960,16310,16310,16310,16310,0
|
|
20230629,161300,9258960,16310,16310,16310,16310,0
|
|
20230629,161200,9258960,16310,16310,16310,16310,0
|
|
20230629,161100,9258960,16310,16310,16310,16310,0
|
|
20230629,161000,9258960,16310,16310,16310,16310,0
|
|
20230629,160900,9258960,16310,16310,16310,16310,0
|
|
20230629,160800,9258960,16310,16310,16310,16310,0
|
|
20230629,160700,9258960,16310,16310,16310,16310,0
|
|
20230629,160600,9258960,16310,16310,16310,16310,0
|
|
20230629,160500,9258960,16310,16310,16310,16310,0
|
|
20230629,160400,9258960,16310,16310,16310,16310,0
|
|
20230629,160300,9258960,16310,16310,16310,16310,0
|
|
20230629,160200,9258960,16310,16310,16310,16310,0
|
|
20230629,160100,9258960,16310,16310,16310,16310,0
|
|
20230629,160000,9258960,16310,16310,16310,16310,0
|
|
20230629,155900,9258960,16310,16310,16310,16310,0
|
|
20230629,155800,9258960,16310,16310,16310,16310,0
|
|
20230629,155700,9258960,16310,16310,16310,16310,76
|
|
20230629,155600,9258960,16310,16310,16310,16310,0
|
|
20230629,155500,9258960,16310,16310,16310,16310,0
|
|
20230629,155400,9258960,16310,16310,16310,16310,0
|
|
20230629,155300,9258960,16310,16310,16310,16310,0
|
|
20230629,155200,9258960,16310,16310,16310,16310,0
|
|
20230629,155100,9258960,16310,16310,16310,16310,0
|
|
20230629,155000,9258960,16310,16310,16310,16310,0
|
|
20230629,154900,9258960,16310,16310,16310,16310,0
|
|
20230629,154800,9258960,16310,16310,16310,16310,0
|
|
20230629,154700,9258960,16310,16310,16310,16310,0
|
|
20230629,154600,9258960,16310,16310,16310,16310,0
|
|
20230629,154500,9258960,16310,16310,16310,16310,0
|
|
20230629,154400,9258960,16310,16310,16310,16310,0
|
|
20230629,154300,9258960,16310,16310,16310,16310,0
|
|
20230629,154200,9258960,16310,16310,16310,16310,0
|
|
20230629,154100,9258960,16310,16310,16310,16310,0
|
|
20230629,154000,9258960,16310,16310,16310,16310,0
|
|
20230629,153900,9258960,16310,16310,16310,16310,0
|
|
20230629,153800,9258960,16310,16310,16310,16310,0
|
|
20230629,153700,9258960,16310,16310,16310,16310,0
|
|
20230629,153600,9258960,16310,16310,16310,16310,0
|
|
20230629,153500,9258960,16310,16310,16310,16310,0
|
|
20230629,153400,9258960,16310,16310,16310,16310,0
|
|
20230629,153300,9258960,16310,16310,16310,16310,0
|
|
20230629,153200,9258960,16310,16310,16310,16310,0
|
|
20230629,153100,9258960,16310,16310,16310,16310,0
|
|
20230629,153000,9258960,16310,16310,16310,16310,76
|
|
20230629,152900,8019400,16340,16340,16340,16340,0
|
|
20230629,152800,8019400,16340,16340,16340,16340,0
|
|
20230629,152700,8019400,16340,16340,16340,16340,0
|
|
20230629,152600,8019400,16340,16340,16340,16340,0
|
|
20230629,152500,8019400,16340,16340,16340,16340,0
|
|
20230629,152400,8019400,16340,16340,16340,16340,0
|
|
20230629,152300,8019400,16340,16340,16340,16340,0
|
|
20230629,152200,8019400,16340,16340,16340,16340,0
|
|
20230629,152100,8019400,16340,16340,16340,16340,0
|
|
20230629,152000,8019400,16340,16340,16340,16340,0
|
|
20230629,151900,8019400,16340,16340,16340,16340,0
|
|
20230629,151800,8019400,16340,16340,16340,16340,0
|
|
20230629,151700,8019400,16340,16340,16340,16340,0
|
|
20230629,151600,8019400,16340,16340,16340,16340,0
|
|
20230629,151500,8019400,16340,16340,16340,16340,0
|
|
20230629,151400,8019400,16340,16340,16340,16340,0
|
|
20230629,151300,8019400,16340,16340,16340,16340,0
|
|
20230629,151200,8019400,16340,16340,16340,16340,0
|
|
20230629,151100,8019400,16340,16340,16340,16340,0
|
|
20230629,151000,8019400,16340,16340,16340,16340,0
|
|
20230629,150900,8019400,16340,16340,16340,16340,0
|
|
20230629,150800,8019400,16340,16340,16340,16340,0
|
|
20230629,150700,8019400,16340,16340,16340,16340,2
|
|
20230629,150600,7986720,16350,16350,16350,16350,1
|
|
20230629,150500,7970370,16350,16350,16350,16350,0
|
|
20230629,150400,7970370,16350,16350,16350,16350,0
|
|
20230629,150300,7970370,16350,16350,16350,16350,0
|
|
20230629,150200,7970370,16350,16350,16350,16350,0
|
|
20230629,150100,7970370,16350,16350,16350,16350,19
|
|
20230629,150000,7659720,16350,16350,16350,16350,1
|
|
20230629,145900,7643370,16350,16350,16350,16350,0
|
|
20230629,145800,7643370,16350,16350,16350,16350,1
|
|
20230629,145700,7627020,16330,16340,16340,16330,87
|
|
20230629,145600,6206160,16370,16370,16370,16370,0
|
|
20230629,145500,6206160,16370,16370,16370,16370,0
|
|
20230629,145400,6206160,16370,16370,16370,16370,0
|
|
20230629,145300,6206160,16370,16370,16370,16370,0
|
|
20230629,145200,6206160,16370,16370,16370,16370,0
|
|
20230629,145100,6206160,16370,16370,16370,16370,0
|
|
20230629,145000,6206160,16370,16370,16370,16370,0
|
|
20230629,144900,6206160,16370,16370,16370,16370,0
|
|
20230629,144800,6206160,16370,16370,16370,16370,0
|
|
20230629,144700,6206160,16370,16370,16370,16370,0
|
|
20230629,144600,6206160,16370,16370,16370,16370,0
|
|
20230629,144500,6206160,16370,16370,16370,16370,0
|
|
20230629,144400,6206160,16370,16370,16370,16370,0
|
|
20230629,144300,6206160,16370,16370,16370,16370,0
|
|
20230629,144200,6206160,16370,16370,16370,16370,0
|
|
20230629,144100,6206160,16370,16370,16370,16370,0
|
|
20230629,144000,6206160,16370,16370,16370,16370,0
|
|
20230629,143900,6206160,16370,16370,16370,16370,0
|
|
20230629,143800,6206160,16370,16370,16370,16370,1
|
|
20230629,143700,6189790,16340,16360,16360,16340,28
|
|
20230629,143600,5732030,16370,16370,16370,16370,0
|
|
20230629,143500,5732030,16370,16370,16370,16370,1
|
|
20230629,143400,5715660,16360,16360,16360,16360,0
|
|
20230629,143300,5715660,16360,16360,16360,16360,0
|
|
20230629,143200,5715660,16360,16360,16360,16360,0
|
|
20230629,143100,5715660,16360,16360,16360,16360,0
|
|
20230629,143000,5715660,16360,16360,16360,16360,0
|
|
20230629,142900,5715660,16360,16360,16360,16360,0
|
|
20230629,142800,5715660,16360,16360,16360,16360,0
|
|
20230629,142700,5715660,16360,16360,16360,16360,1
|
|
20230629,142600,5699300,16360,16360,16360,16360,0
|
|
20230629,142500,5699300,16360,16360,16360,16360,0
|
|
20230629,142400,5699300,16360,16360,16360,16360,0
|
|
20230629,142300,5699300,16360,16360,16360,16360,0
|
|
20230629,142200,5699300,16360,16360,16360,16360,36
|
|
20230629,142100,5110340,16370,16370,16370,16370,0
|
|
20230629,142000,5110340,16370,16370,16370,16370,0
|
|
20230629,141900,5110340,16370,16370,16370,16370,0
|
|
20230629,141800,5110340,16370,16370,16370,16370,0
|
|
20230629,141700,5110340,16370,16370,16370,16370,10
|
|
20230629,141600,4946640,16370,16370,16370,16370,0
|
|
20230629,141500,4946640,16370,16370,16370,16370,0
|
|
20230629,141400,4946640,16370,16370,16370,16370,0
|
|
20230629,141300,4946640,16370,16370,16370,16370,0
|
|
20230629,141200,4946640,16370,16370,16370,16370,0
|
|
20230629,141100,4946640,16370,16370,16370,16370,0
|
|
20230629,141000,4946640,16370,16370,16370,16370,0
|
|
20230629,140900,4946640,16370,16370,16370,16370,0
|
|
20230629,140800,4946640,16370,16370,16370,16370,5
|
|
20230629,140700,4864790,16370,16370,16370,16370,0
|
|
20230629,140600,4864790,16370,16370,16370,16370,0
|
|
20230629,140500,4864790,16370,16370,16370,16370,0
|
|
20230629,140400,4864790,16370,16370,16370,16370,0
|
|
20230629,140300,4864790,16370,16370,16370,16370,0
|
|
20230629,140200,4864790,16370,16370,16370,16370,0
|
|
20230629,140100,4864790,16370,16370,16370,16370,0
|
|
20230629,140000,4864790,16370,16370,16370,16370,0
|
|
20230629,135900,4864790,16370,16370,16370,16370,0
|
|
20230629,135800,4864790,16370,16370,16370,16370,10
|
|
20230629,135700,4701090,16370,16370,16370,16370,0
|
|
20230629,135600,4701090,16370,16370,16370,16370,0
|
|
20230629,135500,4701090,16370,16370,16370,16370,0
|
|
20230629,135400,4701090,16370,16370,16370,16370,0
|
|
20230629,135300,4701090,16370,16370,16370,16370,0
|
|
20230629,135200,4701090,16370,16370,16370,16370,0
|
|
20230629,135100,4701090,16370,16370,16370,16370,0
|
|
20230629,135000,4701090,16370,16370,16370,16370,0
|
|
20230629,134900,4701090,16370,16370,16370,16370,0
|
|
20230629,134800,4701090,16370,16370,16370,16370,0
|
|
20230629,134700,4701090,16370,16370,16370,16370,1
|
|
20230629,134600,4684720,16360,16360,16360,16360,0
|
|
20230629,134500,4684720,16360,16360,16360,16360,0
|
|
20230629,134400,4684720,16360,16360,16360,16360,0
|
|
20230629,134300,4684720,16360,16360,16360,16360,0
|
|
20230629,134200,4684720,16360,16360,16360,16360,0
|
|
20230629,134100,4684720,16360,16360,16360,16360,0
|
|
20230629,134000,4684720,16360,16360,16360,16360,0
|
|
20230629,133900,4684720,16360,16360,16360,16360,0
|
|
20230629,133800,4684720,16360,16360,16360,16360,0
|
|
20230629,133700,4684720,16360,16360,16360,16360,0
|
|
20230629,133600,4684720,16360,16360,16360,16360,0
|
|
20230629,133500,4684720,16360,16360,16360,16360,0
|
|
20230629,133400,4684720,16360,16360,16360,16360,0
|
|
20230629,133300,4684720,16360,16360,16360,16360,0
|
|
20230629,133200,4684720,16360,16360,16360,16360,0
|
|
20230629,133100,4684720,16360,16360,16360,16360,0
|
|
20230629,133000,4684720,16360,16360,16360,16360,7
|
|
20230629,132900,4570200,16360,16360,16360,16360,0
|
|
20230629,132800,4570200,16360,16360,16360,16360,0
|
|
20230629,132700,4570200,16360,16360,16360,16360,0
|
|
20230629,132600,4570200,16360,16360,16360,16360,1
|
|
20230629,132500,4553840,16380,16380,16380,16380,25
|
|
20230629,132400,4144340,16420,16420,16420,16420,0
|
|
20230629,132300,4144340,16420,16420,16420,16420,0
|
|
20230629,132200,4144340,16420,16420,16420,16420,0
|
|
20230629,132100,4144340,16420,16420,16420,16420,0
|
|
20230629,132000,4144340,16420,16420,16420,16420,0
|
|
20230629,131900,4144340,16420,16420,16420,16420,0
|
|
20230629,131800,4144340,16420,16420,16420,16420,0
|
|
20230629,131700,4144340,16420,16420,16420,16420,0
|
|
20230629,131600,4144340,16420,16420,16420,16420,0
|
|
20230629,131500,4144340,16420,16420,16420,16420,0
|
|
20230629,131400,4144340,16420,16420,16420,16420,0
|
|
20230629,131300,4144340,16420,16420,16420,16420,0
|
|
20230629,131200,4144340,16420,16420,16420,16420,0
|
|
20230629,131100,4144340,16420,16420,16420,16420,0
|
|
20230629,131000,4144340,16420,16420,16420,16420,0
|
|
20230629,130900,4144340,16420,16420,16420,16420,0
|
|
20230629,130800,4144340,16420,16420,16420,16420,0
|
|
20230629,130700,4144340,16420,16420,16420,16420,0
|
|
20230629,130600,4144340,16420,16420,16420,16420,0
|
|
20230629,130500,4144340,16420,16420,16420,16420,0
|
|
20230629,130400,4144340,16420,16420,16420,16420,0
|
|
20230629,130300,4144340,16420,16420,16420,16420,0
|
|
20230629,130200,4144340,16420,16420,16420,16420,0
|
|
20230629,130100,4144340,16420,16420,16420,16420,0
|
|
20230629,130000,4144340,16420,16420,16420,16420,0
|
|
20230629,125900,4144340,16420,16420,16420,16420,0
|
|
20230629,125800,4144340,16420,16420,16420,16420,0
|
|
20230629,125700,4144340,16420,16420,16420,16420,0
|
|
20230629,125600,4144340,16420,16420,16420,16420,0
|
|
20230629,125500,4144340,16420,16420,16420,16420,0
|
|
20230629,125400,4144340,16420,16420,16420,16420,0
|
|
20230629,125300,4144340,16420,16420,16420,16420,0
|
|
20230629,125200,4144340,16420,16420,16420,16420,0
|
|
20230629,125100,4144340,16420,16420,16420,16420,0
|
|
20230629,125000,4144340,16420,16420,16420,16420,0
|
|
20230629,124900,4144340,16420,16420,16420,16420,0
|
|
20230629,124800,4144340,16420,16420,16420,16420,0
|
|
20230629,124700,4144340,16420,16420,16420,16420,0
|
|
20230629,124600,4144340,16420,16420,16420,16420,0
|
|
20230629,124500,4144340,16420,16420,16420,16420,0
|
|
20230629,124400,4144340,16420,16420,16420,16420,0
|
|
20230629,124300,4144340,16420,16420,16420,16420,0
|
|
20230629,124200,4144340,16420,16420,16420,16420,0
|
|
20230629,124100,4144340,16420,16420,16420,16420,0
|
|
20230629,124000,4144340,16420,16420,16420,16420,0
|
|
20230629,123900,4144340,16420,16420,16420,16420,0
|
|
20230629,123800,4144340,16420,16420,16420,16420,0
|
|
20230629,123700,4144340,16420,16420,16420,16420,0
|
|
20230629,123600,4144340,16420,16420,16420,16420,0
|
|
20230629,123500,4144340,16420,16420,16420,16420,0
|
|
20230629,123400,4144340,16420,16420,16420,16420,0
|
|
20230629,123300,4144340,16420,16420,16420,16420,0
|
|
20230629,123200,4144340,16420,16420,16420,16420,0
|
|
20230629,123100,4144340,16420,16420,16420,16420,0
|
|
20230629,123000,4144340,16420,16420,16420,16420,0
|
|
20230629,122900,4144340,16420,16420,16420,16420,1
|
|
20230629,122800,4127920,16400,16400,16400,16400,0
|
|
20230629,122700,4127920,16400,16400,16400,16400,0
|
|
20230629,122600,4127920,16400,16400,16400,16400,0
|
|
20230629,122500,4127920,16400,16400,16400,16400,0
|
|
20230629,122400,4127920,16400,16400,16400,16400,6
|
|
20230629,122300,4029520,16420,16420,16420,16420,0
|
|
20230629,122200,4029520,16420,16420,16420,16420,0
|
|
20230629,122100,4029520,16420,16420,16420,16420,0
|
|
20230629,122000,4029520,16420,16420,16420,16420,0
|
|
20230629,121900,4029520,16420,16420,16420,16420,0
|
|
20230629,121800,4029520,16420,16420,16420,16420,0
|
|
20230629,121700,4029520,16420,16420,16420,16420,0
|
|
20230629,121600,4029520,16420,16420,16420,16420,0
|
|
20230629,121500,4029520,16420,16420,16420,16420,0
|
|
20230629,121400,4029520,16420,16420,16420,16420,0
|
|
20230629,121300,4029520,16420,16420,16420,16420,0
|
|
20230629,121200,4029520,16420,16420,16420,16420,0
|
|
20230629,121100,4029520,16420,16420,16420,16420,0
|
|
20230629,121000,4029520,16420,16420,16420,16420,0
|
|
20230629,120900,4029520,16420,16420,16420,16420,0
|
|
20230629,120800,4029520,16420,16420,16420,16420,0
|
|
20230629,120700,4029520,16420,16420,16420,16420,0
|
|
20230629,120600,4029520,16420,16420,16420,16420,0
|
|
20230629,120500,4029520,16420,16420,16420,16420,0
|
|
20230629,120400,4029520,16420,16420,16420,16420,0
|
|
20230629,120300,4029520,16420,16420,16420,16420,0
|
|
20230629,120200,4029520,16420,16420,16420,16420,0
|
|
20230629,120100,4029520,16420,16420,16420,16420,0
|
|
20230629,120000,4029520,16420,16420,16420,16420,0
|
|
20230629,115900,4029520,16420,16420,16420,16420,0
|
|
20230629,115800,4029520,16420,16420,16420,16420,0
|
|
20230629,115700,4029520,16420,16420,16420,16420,0
|
|
20230629,115600,4029520,16420,16420,16420,16420,0
|
|
20230629,115500,4029520,16420,16420,16420,16420,0
|
|
20230629,115400,4029520,16420,16420,16420,16420,0
|
|
20230629,115300,4029520,16420,16420,16420,16420,0
|
|
20230629,115200,4029520,16420,16420,16420,16420,0
|
|
20230629,115100,4029520,16420,16420,16420,16420,0
|
|
20230629,115000,4029520,16420,16420,16420,16420,0
|
|
20230629,114900,4029520,16420,16420,16420,16420,0
|
|
20230629,114800,4029520,16420,16420,16420,16420,0
|
|
20230629,114700,4029520,16420,16420,16420,16420,0
|
|
20230629,114600,4029520,16420,16420,16420,16420,0
|
|
20230629,114500,4029520,16420,16420,16420,16420,0
|
|
20230629,114400,4029520,16420,16420,16420,16420,0
|
|
20230629,114300,4029520,16420,16420,16420,16420,0
|
|
20230629,114200,4029520,16420,16420,16420,16420,1
|
|
20230629,114100,4013100,16410,16410,16410,16410,0
|
|
20230629,114000,4013100,16410,16410,16410,16410,0
|
|
20230629,113900,4013100,16410,16410,16410,16410,0
|
|
20230629,113800,4013100,16410,16410,16410,16410,0
|
|
20230629,113700,4013100,16410,16410,16410,16410,0
|
|
20230629,113600,4013100,16410,16410,16410,16410,0
|
|
20230629,113500,4013100,16410,16410,16410,16410,0
|
|
20230629,113400,4013100,16410,16410,16410,16410,0
|
|
20230629,113300,4013100,16410,16410,16410,16410,0
|
|
20230629,113200,4013100,16410,16410,16410,16410,0
|
|
20230629,113100,4013100,16410,16410,16410,16410,0
|
|
20230629,113000,4013100,16410,16410,16410,16410,0
|
|
20230629,112900,4013100,16410,16410,16410,16410,0
|
|
20230629,112800,4013100,16410,16410,16410,16410,0
|
|
20230629,112700,4013100,16410,16410,16410,16410,0
|
|
20230629,112600,4013100,16410,16410,16410,16410,0
|
|
20230629,112500,4013100,16410,16410,16410,16410,0
|
|
20230629,112400,4013100,16410,16410,16410,16410,0
|
|
20230629,112300,4013100,16410,16410,16410,16410,0
|
|
20230629,112200,4013100,16410,16410,16410,16410,0
|
|
20230629,112100,4013100,16410,16410,16410,16410,0
|
|
20230629,112000,4013100,16410,16410,16410,16410,0
|
|
20230629,111900,4013100,16410,16410,16410,16410,0
|
|
20230629,111800,4013100,16410,16410,16410,16410,0
|
|
20230629,111700,4013100,16410,16410,16410,16410,0
|
|
20230629,111600,4013100,16410,16410,16410,16410,0
|
|
20230629,111500,4013100,16410,16410,16410,16410,0
|
|
20230629,111400,4013100,16410,16410,16410,16410,0
|
|
20230629,111300,4013100,16410,16410,16410,16410,0
|
|
20230629,111200,4013100,16410,16410,16410,16410,0
|
|
20230629,111100,4013100,16410,16410,16410,16410,0
|
|
20230629,111000,4013100,16410,16410,16410,16410,0
|
|
20230629,110900,4013100,16410,16410,16410,16410,1
|
|
20230629,110800,3996690,16420,16420,16420,16420,0
|
|
20230629,110700,3996690,16420,16420,16420,16420,0
|
|
20230629,110600,3996690,16420,16420,16420,16420,0
|
|
20230629,110500,3996690,16420,16420,16420,16420,0
|
|
20230629,110400,3996690,16420,16420,16420,16420,0
|
|
20230629,110300,3996690,16420,16420,16420,16420,0
|
|
20230629,110200,3996690,16420,16420,16420,16420,0
|
|
20230629,110100,3996690,16420,16420,16420,16420,0
|
|
20230629,110000,3996690,16420,16420,16420,16420,0
|
|
20230629,105900,3996690,16420,16420,16420,16420,0
|
|
20230629,105800,3996690,16420,16420,16420,16420,0
|
|
20230629,105700,3996690,16420,16420,16420,16420,11
|
|
20230629,105600,3816070,16430,16430,16430,16430,0
|
|
20230629,105500,3816070,16430,16430,16430,16430,0
|
|
20230629,105400,3816070,16430,16430,16430,16430,0
|
|
20230629,105300,3816070,16430,16430,16430,16430,0
|
|
20230629,105200,3816070,16430,16430,16430,16430,0
|
|
20230629,105100,3816070,16430,16430,16430,16430,0
|
|
20230629,105000,3816070,16430,16430,16430,16430,0
|
|
20230629,104900,3816070,16430,16430,16430,16430,0
|
|
20230629,104800,3816070,16430,16430,16430,16430,0
|
|
20230629,104700,3816070,16430,16430,16430,16430,0
|
|
20230629,104600,3816070,16430,16430,16430,16430,0
|
|
20230629,104500,3816070,16430,16430,16430,16430,0
|
|
20230629,104400,3816070,16430,16430,16430,16430,0
|
|
20230629,104300,3816070,16430,16430,16430,16430,0
|
|
20230629,104200,3816070,16430,16430,16430,16430,0
|
|
20230629,104100,3816070,16430,16430,16430,16430,0
|
|
20230629,104000,3816070,16430,16430,16430,16430,0
|
|
20230629,103900,3816070,16430,16430,16430,16430,0
|
|
20230629,103800,3816070,16430,16430,16430,16430,0
|
|
20230629,103700,3816070,16430,16430,16430,16430,0
|
|
20230629,103600,3816070,16430,16430,16430,16430,1
|
|
20230629,103500,3799640,16440,16440,16440,16440,0
|
|
20230629,103400,3799640,16440,16440,16440,16440,0
|
|
20230629,103300,3799640,16440,16440,16440,16440,0
|
|
20230629,103200,3799640,16440,16440,16440,16440,0
|
|
20230629,103100,3799640,16440,16440,16440,16440,0
|
|
20230629,103000,3799640,16440,16440,16440,16440,0
|
|
20230629,102900,3799640,16440,16440,16440,16440,0
|
|
20230629,102800,3799640,16440,16440,16440,16440,0
|
|
20230629,102700,3799640,16440,16440,16440,16440,0
|
|
20230629,102600,3799640,16440,16440,16440,16440,0
|
|
20230629,102500,3799640,16440,16440,16440,16440,0
|
|
20230629,102400,3799640,16440,16440,16440,16440,0
|
|
20230629,102300,3799640,16440,16440,16440,16440,0
|
|
20230629,102200,3799640,16440,16440,16440,16440,0
|
|
20230629,102100,3799640,16440,16440,16440,16440,0
|
|
20230629,102000,3799640,16440,16440,16440,16440,0
|
|
20230629,101900,3799640,16440,16440,16440,16440,0
|
|
20230629,101800,3799640,16440,16440,16440,16440,0
|
|
20230629,101700,3799640,16440,16440,16440,16440,0
|
|
20230629,101600,3799640,16440,16440,16440,16440,0
|
|
20230629,101500,3799640,16440,16440,16440,16440,0
|
|
20230629,101400,3799640,16440,16440,16440,16440,1
|
|
20230629,101300,3783200,16440,16440,16440,16440,0
|
|
20230629,101200,3783200,16440,16440,16440,16440,0
|
|
20230629,101100,3783200,16440,16440,16440,16440,0
|
|
20230629,101000,3783200,16440,16440,16440,16440,0
|
|
20230629,100900,3783200,16440,16440,16440,16440,0
|
|
20230629,100800,3783200,16440,16440,16440,16440,0
|
|
20230629,100700,3783200,16440,16440,16440,16440,1
|
|
20230629,100600,3766760,16440,16440,16440,16440,0
|
|
20230629,100500,3766760,16440,16440,16440,16440,0
|
|
20230629,100400,3766760,16440,16440,16440,16440,0
|
|
20230629,100300,3766760,16440,16440,16440,16440,0
|
|
20230629,100200,3766760,16440,16440,16440,16440,0
|
|
20230629,100100,3766760,16440,16440,16440,16440,0
|
|
20230629,100000,3766760,16440,16440,16440,16440,0
|
|
20230629,095900,3766760,16440,16440,16440,16440,0
|
|
20230629,095800,3766760,16440,16440,16440,16440,8
|
|
20230629,095700,3635240,16450,16450,16450,16450,0
|
|
20230629,095600,3635240,16450,16450,16450,16450,0
|
|
20230629,095500,3635240,16450,16450,16450,16450,0
|
|
20230629,095400,3635240,16450,16450,16450,16450,0
|
|
20230629,095300,3635240,16450,16450,16450,16450,0
|
|
20230629,095200,3635240,16450,16450,16450,16450,0
|
|
20230629,095100,3635240,16450,16450,16450,16450,0
|
|
20230629,095000,3635240,16450,16450,16450,16450,0
|
|
20230629,094900,3635240,16450,16450,16450,16450,0
|
|
20230629,094800,3635240,16450,16450,16450,16450,0
|
|
20230629,094700,3635240,16450,16450,16450,16450,0
|
|
20230629,094600,3635240,16450,16440,16450,16440,6
|
|
20230629,094500,3536550,16450,16450,16450,16450,0
|
|
20230629,094400,3536550,16450,16450,16450,16450,1
|
|
20230629,094300,3520100,16440,16440,16440,16440,0
|
|
20230629,094200,3520100,16440,16440,16440,16440,0
|
|
20230629,094100,3520100,16440,16440,16440,16440,0
|
|
20230629,094000,3520100,16440,16440,16440,16440,0
|
|
20230629,093900,3520100,16440,16440,16440,16440,7
|
|
20230629,093800,3405020,16450,16450,16450,16450,0
|
|
20230629,093700,3405020,16450,16450,16450,16450,0
|
|
20230629,093600,3405020,16450,16450,16450,16450,0
|
|
20230629,093500,3405020,16450,16450,16450,16450,0
|
|
20230629,093400,3405020,16450,16450,16450,16450,0
|
|
20230629,093300,3405020,16450,16450,16450,16450,0
|
|
20230629,093200,3405020,16450,16450,16450,16450,0
|
|
20230629,093100,3405020,16450,16450,16450,16450,0
|
|
20230629,093000,3405020,16450,16450,16450,16450,131
|
|
20230629,092900,1250070,16450,16440,16450,16440,69
|
|
20230629,092800,115100,16450,16450,16450,16450,0
|
|
20230629,092700,115100,16450,16450,16450,16450,0
|
|
20230629,092600,115100,16450,16450,16450,16450,0
|
|
20230629,092500,115100,16450,16450,16450,16450,0
|
|
20230629,092400,115100,16450,16450,16450,16450,0
|
|
20230629,092300,115100,16450,16450,16450,16450,0
|
|
20230629,092200,115100,16450,16450,16450,16450,0
|
|
20230629,092100,115100,16450,16450,16450,16450,0
|
|
20230629,092000,115100,16450,16450,16450,16450,0
|
|
20230629,091900,115100,16450,16450,16450,16450,0
|
|
20230629,091800,115100,16450,16450,16450,16450,0
|
|
20230629,091700,115100,16450,16450,16450,16450,0
|
|
20230629,091600,115100,16450,16450,16450,16450,1
|
|
20230629,091500,98650,16450,16450,16450,16450,0
|
|
20230629,091400,98650,16450,16450,16450,16450,0
|
|
20230629,091300,98650,16450,16450,16450,16450,0
|
|
20230629,091200,98650,16450,16450,16450,16450,0
|
|
20230629,091100,98650,16450,16450,16450,16450,0
|
|
20230629,091000,98650,16450,16450,16450,16450,5
|
|
20230629,090900,16400,16400,16400,16400,16400,0
|
|
20230629,090800,16400,16400,16400,16400,16400,0
|
|
20230629,090700,16400,16400,16400,16400,16400,0
|
|
20230629,090600,16400,16400,16400,16400,16400,0
|
|
20230629,090500,16400,16400,16400,16400,16400,0
|
|
20230629,090400,16400,16400,16400,16400,16400,0
|
|
20230629,090300,16400,16400,16400,16400,16400,0
|
|
20230629,090200,16400,16400,16400,16400,16400,0
|
|
20230629,090100,16400,16400,16400,16400,16400,0
|
|
20230629,090000,16400,16400,16400,16400,16400,1
|