601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185800,30455430,14490,14490,14490,14490,47
|
|
20230808,185700,30455430,14490,14490,14490,14490,0
|
|
20230808,185600,30455430,14490,14490,14490,14490,0
|
|
20230808,185500,30455430,14490,14490,14490,14490,0
|
|
20230808,185400,30455430,14490,14490,14490,14490,0
|
|
20230808,185300,30455430,14490,14490,14490,14490,0
|
|
20230808,185200,30455430,14490,14490,14490,14490,0
|
|
20230808,185100,30455430,14490,14490,14490,14490,0
|
|
20230808,185000,30455430,14490,14490,14490,14490,0
|
|
20230808,184900,30455430,14490,14490,14490,14490,0
|
|
20230808,184800,30455430,14490,14490,14490,14490,0
|
|
20230808,184700,30455430,14490,14490,14490,14490,0
|
|
20230808,184600,30455430,14490,14490,14490,14490,0
|
|
20230808,184500,30455430,14490,14490,14490,14490,0
|
|
20230808,184400,30455430,14490,14490,14490,14490,0
|
|
20230808,184300,30455430,14490,14490,14490,14490,0
|
|
20230808,184200,30455430,14490,14490,14490,14490,0
|
|
20230808,184100,30455430,14490,14490,14490,14490,0
|
|
20230808,184000,30455430,14490,14490,14490,14490,0
|
|
20230808,183900,30455430,14490,14490,14490,14490,0
|
|
20230808,183800,30455430,14490,14490,14490,14490,0
|
|
20230808,183700,30455430,14490,14490,14490,14490,0
|
|
20230808,183600,30455430,14490,14490,14490,14490,0
|
|
20230808,183500,30455430,14490,14490,14490,14490,0
|
|
20230808,183400,30455430,14490,14490,14490,14490,0
|
|
20230808,183300,30455430,14490,14490,14490,14490,0
|
|
20230808,183200,30455430,14490,14490,14490,14490,0
|
|
20230808,183100,30455430,14490,14490,14490,14490,0
|
|
20230808,183000,30455430,14490,14490,14490,14490,0
|
|
20230808,182900,30455430,14490,14490,14490,14490,0
|
|
20230808,182800,30455430,14490,14490,14490,14490,47
|
|
20230808,182700,30455430,14490,14490,14490,14490,0
|
|
20230808,182600,30455430,14490,14490,14490,14490,0
|
|
20230808,182500,30455430,14490,14490,14490,14490,0
|
|
20230808,182400,30455430,14490,14490,14490,14490,0
|
|
20230808,182300,30455430,14490,14490,14490,14490,0
|
|
20230808,182200,30455430,14490,14490,14490,14490,0
|
|
20230808,182100,30455430,14490,14490,14490,14490,0
|
|
20230808,182000,30455430,14490,14490,14490,14490,0
|
|
20230808,181900,30455430,14490,14490,14490,14490,0
|
|
20230808,181800,30455430,14490,14490,14490,14490,0
|
|
20230808,181700,30455430,14490,14490,14490,14490,0
|
|
20230808,181600,30455430,14490,14490,14490,14490,0
|
|
20230808,181500,30455430,14490,14490,14490,14490,0
|
|
20230808,181400,30455430,14490,14490,14490,14490,0
|
|
20230808,181300,30455430,14490,14490,14490,14490,0
|
|
20230808,181200,30455430,14490,14490,14490,14490,0
|
|
20230808,181100,30455430,14490,14490,14490,14490,0
|
|
20230808,181000,30455430,14490,14490,14490,14490,0
|
|
20230808,180900,30455430,14490,14490,14490,14490,0
|
|
20230808,180800,30455430,14490,14490,14490,14490,0
|
|
20230808,180700,30455430,14490,14490,14490,14490,0
|
|
20230808,180600,30455430,14490,14490,14490,14490,0
|
|
20230808,180500,30455430,14490,14490,14490,14490,0
|
|
20230808,180400,30455430,14490,14490,14490,14490,0
|
|
20230808,180300,30455430,14490,14490,14490,14490,0
|
|
20230808,180200,30455430,14490,14490,14490,14490,0
|
|
20230808,180100,30455430,14490,14490,14490,14490,0
|
|
20230808,180000,30455430,14490,14490,14490,14490,0
|
|
20230808,175900,30455430,14490,14490,14490,14490,0
|
|
20230808,175800,30455430,14490,14490,14490,14490,47
|
|
20230808,175700,30455430,14490,14490,14490,14490,0
|
|
20230808,175600,30455430,14490,14490,14490,14490,0
|
|
20230808,175500,30455430,14490,14490,14490,14490,0
|
|
20230808,175400,30455430,14490,14490,14490,14490,0
|
|
20230808,175300,30455430,14490,14490,14490,14490,0
|
|
20230808,175200,30455430,14490,14490,14490,14490,0
|
|
20230808,175100,30455430,14490,14490,14490,14490,0
|
|
20230808,175000,30455430,14490,14490,14490,14490,0
|
|
20230808,174900,30455430,14490,14490,14490,14490,0
|
|
20230808,174800,30455430,14490,14490,14490,14490,0
|
|
20230808,174700,30455430,14490,14490,14490,14490,0
|
|
20230808,174600,30455430,14490,14490,14490,14490,0
|
|
20230808,174500,30455430,14490,14490,14490,14490,0
|
|
20230808,174400,30455430,14490,14490,14490,14490,0
|
|
20230808,174300,30455430,14490,14490,14490,14490,0
|
|
20230808,174200,30455430,14490,14490,14490,14490,0
|
|
20230808,174100,30455430,14490,14490,14490,14490,0
|
|
20230808,174000,30455430,14490,14490,14490,14490,0
|
|
20230808,173900,30455430,14490,14490,14490,14490,0
|
|
20230808,173800,30455430,14490,14490,14490,14490,0
|
|
20230808,173700,30455430,14490,14490,14490,14490,0
|
|
20230808,173600,30455430,14490,14490,14490,14490,0
|
|
20230808,173500,30455430,14490,14490,14490,14490,0
|
|
20230808,173400,30455430,14490,14490,14490,14490,0
|
|
20230808,173300,30455430,14490,14490,14490,14490,0
|
|
20230808,173200,30455430,14490,14490,14490,14490,0
|
|
20230808,173100,30455430,14490,14490,14490,14490,0
|
|
20230808,173000,30455430,14490,14490,14490,14490,0
|
|
20230808,172900,30455430,14490,14490,14490,14490,0
|
|
20230808,172800,30455430,14490,14490,14490,14490,47
|
|
20230808,172700,30455430,14490,14490,14490,14490,0
|
|
20230808,172600,30455430,14490,14490,14490,14490,0
|
|
20230808,172500,30455430,14490,14490,14490,14490,0
|
|
20230808,172400,30455430,14490,14490,14490,14490,0
|
|
20230808,172300,30455430,14490,14490,14490,14490,0
|
|
20230808,172200,30455430,14490,14490,14490,14490,0
|
|
20230808,172100,30455430,14490,14490,14490,14490,0
|
|
20230808,172000,30455430,14490,14490,14490,14490,0
|
|
20230808,171900,30455430,14490,14490,14490,14490,0
|
|
20230808,171800,30455430,14490,14490,14490,14490,0
|
|
20230808,171700,30455430,14490,14490,14490,14490,0
|
|
20230808,171600,30455430,14490,14490,14490,14490,0
|
|
20230808,171500,30455430,14490,14490,14490,14490,0
|
|
20230808,171400,30455430,14490,14490,14490,14490,0
|
|
20230808,171300,30455430,14490,14490,14490,14490,0
|
|
20230808,171200,30455430,14490,14490,14490,14490,0
|
|
20230808,171100,30455430,14490,14490,14490,14490,0
|
|
20230808,171000,30455430,14490,14490,14490,14490,0
|
|
20230808,170900,30455430,14490,14490,14490,14490,0
|
|
20230808,170800,30455430,14490,14490,14490,14490,0
|
|
20230808,170700,30455430,14490,14490,14490,14490,0
|
|
20230808,170600,30455430,14490,14490,14490,14490,0
|
|
20230808,170500,30455430,14490,14490,14490,14490,0
|
|
20230808,170400,30455430,14490,14490,14490,14490,0
|
|
20230808,170300,30455430,14490,14490,14490,14490,0
|
|
20230808,170200,30455430,14490,14490,14490,14490,0
|
|
20230808,170100,30455430,14490,14490,14490,14490,0
|
|
20230808,170000,30455430,14490,14490,14490,14490,0
|
|
20230808,165900,30455430,14490,14490,14490,14490,0
|
|
20230808,165800,30455430,14490,14490,14490,14490,47
|
|
20230808,165700,30455430,14490,14490,14490,14490,0
|
|
20230808,165600,30455430,14490,14490,14490,14490,0
|
|
20230808,165500,30455430,14490,14490,14490,14490,0
|
|
20230808,165400,30455430,14490,14490,14490,14490,0
|
|
20230808,165300,30455430,14490,14490,14490,14490,0
|
|
20230808,165200,30455430,14490,14490,14490,14490,0
|
|
20230808,165100,30455430,14490,14490,14490,14490,0
|
|
20230808,165000,30455430,14490,14490,14490,14490,0
|
|
20230808,164900,30455430,14490,14490,14490,14490,0
|
|
20230808,164800,30455430,14490,14490,14490,14490,0
|
|
20230808,164700,30455430,14490,14490,14490,14490,0
|
|
20230808,164600,30455430,14490,14490,14490,14490,0
|
|
20230808,164500,30455430,14490,14490,14490,14490,0
|
|
20230808,164400,30455430,14490,14490,14490,14490,0
|
|
20230808,164300,30455430,14490,14490,14490,14490,0
|
|
20230808,164200,30455430,14490,14490,14490,14490,0
|
|
20230808,164100,30455430,14490,14490,14490,14490,0
|
|
20230808,164000,30455430,14490,14490,14490,14490,0
|
|
20230808,163900,30455430,14490,14490,14490,14490,0
|
|
20230808,163800,30455430,14490,14490,14490,14490,0
|
|
20230808,163700,30455430,14490,14490,14490,14490,0
|
|
20230808,163600,30455430,14490,14490,14490,14490,0
|
|
20230808,163500,30455430,14490,14490,14490,14490,0
|
|
20230808,163400,30455430,14490,14490,14490,14490,0
|
|
20230808,163300,30455430,14490,14490,14490,14490,0
|
|
20230808,163200,30455430,14490,14490,14490,14490,0
|
|
20230808,163100,30455430,14490,14490,14490,14490,0
|
|
20230808,163000,30455430,14490,14490,14490,14490,0
|
|
20230808,162900,30455430,14490,14490,14490,14490,0
|
|
20230808,162800,30455430,14490,14490,14490,14490,47
|
|
20230808,162700,30455430,14490,14490,14490,14490,0
|
|
20230808,162600,30455430,14490,14490,14490,14490,0
|
|
20230808,162500,30455430,14490,14490,14490,14490,0
|
|
20230808,162400,30455430,14490,14490,14490,14490,0
|
|
20230808,162300,30455430,14490,14490,14490,14490,0
|
|
20230808,162200,30455430,14490,14490,14490,14490,0
|
|
20230808,162100,30455430,14490,14490,14490,14490,0
|
|
20230808,162000,30455430,14490,14490,14490,14490,0
|
|
20230808,161900,30455430,14490,14490,14490,14490,0
|
|
20230808,161800,30455430,14490,14490,14490,14490,0
|
|
20230808,161700,30455430,14490,14490,14490,14490,0
|
|
20230808,161600,30455430,14490,14490,14490,14490,0
|
|
20230808,161500,30455430,14490,14490,14490,14490,0
|
|
20230808,161400,30455430,14490,14490,14490,14490,0
|
|
20230808,161300,30455430,14490,14490,14490,14490,0
|
|
20230808,161200,30455430,14490,14490,14490,14490,0
|
|
20230808,161100,30455430,14490,14490,14490,14490,0
|
|
20230808,161000,30455430,14490,14490,14490,14490,0
|
|
20230808,160900,30455430,14490,14490,14490,14490,0
|
|
20230808,160800,30455430,14490,14490,14490,14490,0
|
|
20230808,160700,30455430,14490,14490,14490,14490,0
|
|
20230808,160600,30455430,14490,14490,14490,14490,0
|
|
20230808,160500,30455430,14490,14490,14490,14490,0
|
|
20230808,160400,30455430,14490,14490,14490,14490,0
|
|
20230808,160300,30455430,14490,14490,14490,14490,0
|
|
20230808,160200,30455430,14490,14490,14490,14490,0
|
|
20230808,160100,30455430,14490,14490,14490,14490,0
|
|
20230808,160000,30455430,14490,14490,14490,14490,0
|
|
20230808,155900,30455430,14490,14490,14490,14490,0
|
|
20230808,155800,30455430,14490,14490,14490,14490,47
|
|
20230808,155700,30455430,14490,14490,14490,14490,0
|
|
20230808,155600,30455430,14490,14490,14490,14490,0
|
|
20230808,155500,30455430,14490,14490,14490,14490,0
|
|
20230808,155400,30455430,14490,14490,14490,14490,0
|
|
20230808,155300,30455430,14490,14490,14490,14490,0
|
|
20230808,155200,30455430,14490,14490,14490,14490,0
|
|
20230808,155100,30455430,14490,14490,14490,14490,0
|
|
20230808,155000,30455430,14490,14490,14490,14490,0
|
|
20230808,154900,30455430,14490,14490,14490,14490,0
|
|
20230808,154800,30455430,14490,14490,14490,14490,0
|
|
20230808,154700,30455430,14490,14490,14490,14490,0
|
|
20230808,154600,30455430,14490,14490,14490,14490,0
|
|
20230808,154500,30455430,14490,14490,14490,14490,0
|
|
20230808,154400,30455430,14490,14490,14490,14490,0
|
|
20230808,154300,30455430,14490,14490,14490,14490,0
|
|
20230808,154200,30455430,14490,14490,14490,14490,0
|
|
20230808,154100,30455430,14490,14490,14490,14490,0
|
|
20230808,154000,30455430,14490,14490,14490,14490,0
|
|
20230808,153900,30455430,14490,14490,14490,14490,0
|
|
20230808,153800,30455430,14490,14490,14490,14490,0
|
|
20230808,153700,30455430,14490,14490,14490,14490,0
|
|
20230808,153600,30455430,14490,14490,14490,14490,0
|
|
20230808,153500,30455430,14490,14490,14490,14490,0
|
|
20230808,153400,30455430,14490,14490,14490,14490,0
|
|
20230808,153300,30455430,14490,14490,14490,14490,0
|
|
20230808,153200,30455430,14490,14490,14490,14490,0
|
|
20230808,153100,30455430,14490,14490,14490,14490,0
|
|
20230808,153000,30455430,14490,14490,14490,14490,47
|
|
20230808,152900,29774400,14490,14490,14490,14490,0
|
|
20230808,152800,29774400,14490,14490,14490,14490,0
|
|
20230808,152700,29774400,14490,14490,14490,14490,0
|
|
20230808,152600,29774400,14490,14490,14490,14490,0
|
|
20230808,152500,29774400,14490,14490,14490,14490,0
|
|
20230808,152400,29774400,14490,14490,14490,14490,0
|
|
20230808,152300,29774400,14490,14490,14490,14490,0
|
|
20230808,152200,29774400,14490,14490,14490,14490,0
|
|
20230808,152100,29774400,14490,14490,14490,14490,0
|
|
20230808,152000,29774400,14490,14490,14490,14490,0
|
|
20230808,151900,29774400,14490,14490,14490,14490,1
|
|
20230808,151800,29759910,14400,14400,14400,14400,0
|
|
20230808,151700,29759910,14400,14400,14400,14400,0
|
|
20230808,151600,29759910,14400,14400,14400,14400,15
|
|
20230808,151500,29543910,14390,14390,14390,14390,0
|
|
20230808,151400,29543910,14390,14390,14390,14390,0
|
|
20230808,151300,29543910,14390,14390,14390,14390,0
|
|
20230808,151200,29543910,14390,14390,14390,14390,0
|
|
20230808,151100,29543910,14390,14390,14390,14390,0
|
|
20230808,151000,29543910,14390,14390,14390,14390,1
|
|
20230808,150900,29529520,14390,14390,14390,14390,42
|
|
20230808,150800,28925140,14380,14380,14380,14380,1
|
|
20230808,150700,28910760,14390,14390,14390,14390,0
|
|
20230808,150600,28910760,14390,14390,14390,14390,0
|
|
20230808,150500,28910760,14390,14390,14390,14390,0
|
|
20230808,150400,28910760,14390,14390,14390,14390,0
|
|
20230808,150300,28910760,14390,14390,14390,14390,13
|
|
20230808,150200,28723690,14390,14390,14390,14390,0
|
|
20230808,150100,28723690,14390,14390,14390,14390,1
|
|
20230808,150000,28709300,14390,14390,14390,14390,0
|
|
20230808,145900,28709300,14390,14390,14390,14390,1
|
|
20230808,145800,28694910,14390,14390,14390,14390,0
|
|
20230808,145700,28694910,14390,14390,14390,14390,0
|
|
20230808,145600,28694910,14390,14390,14390,14390,0
|
|
20230808,145500,28694910,14390,14390,14390,14390,1
|
|
20230808,145400,28680520,14390,14390,14390,14390,0
|
|
20230808,145300,28680520,14390,14390,14390,14390,0
|
|
20230808,145200,28680520,14390,14390,14390,14390,0
|
|
20230808,145100,28680520,14390,14390,14390,14390,0
|
|
20230808,145000,28680520,14390,14390,14390,14390,0
|
|
20230808,144900,28680520,14390,14390,14390,14390,0
|
|
20230808,144800,28680520,14390,14390,14390,14390,0
|
|
20230808,144700,28680520,14390,14390,14390,14390,0
|
|
20230808,144600,28680520,14390,14390,14390,14390,0
|
|
20230808,144500,28680520,14390,14390,14390,14390,0
|
|
20230808,144400,28680520,14390,14390,14390,14390,0
|
|
20230808,144300,28680520,14390,14390,14390,14390,0
|
|
20230808,144200,28680520,14390,14390,14390,14390,0
|
|
20230808,144100,28680520,14390,14390,14390,14390,0
|
|
20230808,144000,28680520,14390,14390,14390,14390,0
|
|
20230808,143900,28680520,14390,14390,14390,14390,0
|
|
20230808,143800,28680520,14390,14390,14390,14390,100
|
|
20230808,143700,27241520,14390,14390,14390,14390,0
|
|
20230808,143600,27241520,14390,14390,14390,14390,0
|
|
20230808,143500,27241520,14390,14390,14390,14390,0
|
|
20230808,143400,27241520,14390,14390,14390,14390,0
|
|
20230808,143300,27241520,14390,14390,14390,14390,0
|
|
20230808,143200,27241520,14390,14390,14390,14390,0
|
|
20230808,143100,27241520,14390,14390,14390,14390,0
|
|
20230808,143000,27241520,14390,14390,14390,14390,0
|
|
20230808,142900,27241520,14390,14390,14390,14390,0
|
|
20230808,142800,27241520,14390,14390,14390,14390,0
|
|
20230808,142700,27241520,14390,14390,14390,14390,0
|
|
20230808,142600,27241520,14390,14390,14390,14390,0
|
|
20230808,142500,27241520,14390,14390,14390,14390,2
|
|
20230808,142400,27212740,14390,14390,14390,14390,0
|
|
20230808,142300,27212740,14390,14390,14390,14390,0
|
|
20230808,142200,27212740,14390,14390,14390,14390,0
|
|
20230808,142100,27212740,14390,14390,14390,14390,0
|
|
20230808,142000,27212740,14390,14390,14390,14390,0
|
|
20230808,141900,27212740,14390,14390,14390,14390,0
|
|
20230808,141800,27212740,14390,14390,14390,14390,0
|
|
20230808,141700,27212740,14390,14390,14390,14390,0
|
|
20230808,141600,27212740,14390,14390,14390,14390,0
|
|
20230808,141500,27212740,14390,14390,14390,14390,0
|
|
20230808,141400,27212740,14390,14390,14390,14390,0
|
|
20230808,141300,27212740,14390,14390,14390,14390,0
|
|
20230808,141200,27212740,14390,14390,14390,14390,0
|
|
20230808,141100,27212740,14390,14390,14390,14390,0
|
|
20230808,141000,27212740,14390,14390,14390,14390,0
|
|
20230808,140900,27212740,14390,14390,14390,14390,0
|
|
20230808,140800,27212740,14390,14390,14390,14390,0
|
|
20230808,140700,27212740,14390,14390,14390,14390,0
|
|
20230808,140600,27212740,14390,14390,14390,14390,3
|
|
20230808,140500,27169570,14390,14390,14390,14390,0
|
|
20230808,140400,27169570,14390,14390,14390,14390,0
|
|
20230808,140300,27169570,14390,14390,14390,14390,1
|
|
20230808,140200,27155180,14390,14390,14390,14390,0
|
|
20230808,140100,27155180,14390,14390,14390,14390,0
|
|
20230808,140000,27155180,14390,14390,14390,14390,0
|
|
20230808,135900,27155180,14390,14390,14390,14390,1
|
|
20230808,135800,27140790,14380,14380,14380,14380,1
|
|
20230808,135700,27126410,14390,14390,14390,14390,0
|
|
20230808,135600,27126410,14390,14390,14390,14390,0
|
|
20230808,135500,27126410,14390,14390,14390,14390,0
|
|
20230808,135400,27126410,14390,14390,14390,14390,0
|
|
20230808,135300,27126410,14390,14390,14390,14390,0
|
|
20230808,135200,27126410,14390,14390,14390,14390,0
|
|
20230808,135100,27126410,14390,14390,14390,14390,0
|
|
20230808,135000,27126410,14390,14390,14390,14390,0
|
|
20230808,134900,27126410,14390,14390,14390,14390,0
|
|
20230808,134800,27126410,14390,14390,14390,14390,0
|
|
20230808,134700,27126410,14390,14390,14390,14390,0
|
|
20230808,134600,27126410,14390,14390,14390,14390,0
|
|
20230808,134500,27126410,14390,14390,14390,14390,1
|
|
20230808,134400,27112020,14390,14390,14390,14390,0
|
|
20230808,134300,27112020,14390,14390,14390,14390,1
|
|
20230808,134200,27097630,14390,14390,14390,14390,0
|
|
20230808,134100,27097630,14390,14390,14390,14390,1
|
|
20230808,134000,27083240,14390,14390,14390,14390,1
|
|
20230808,133900,27068850,14390,14390,14390,14390,1
|
|
20230808,133800,27054460,14390,14390,14390,14390,0
|
|
20230808,133700,27054460,14390,14390,14390,14390,6
|
|
20230808,133600,26968120,14400,14400,14400,14400,1
|
|
20230808,133500,26953720,14400,14400,14400,14400,0
|
|
20230808,133400,26953720,14400,14400,14400,14400,0
|
|
20230808,133300,26953720,14400,14400,14400,14400,0
|
|
20230808,133200,26953720,14400,14400,14400,14400,0
|
|
20230808,133100,26953720,14400,14400,14400,14400,0
|
|
20230808,133000,26953720,14400,14400,14400,14400,0
|
|
20230808,132900,26953720,14400,14400,14400,14400,0
|
|
20230808,132800,26953720,14400,14400,14400,14400,0
|
|
20230808,132700,26953720,14400,14400,14400,14400,0
|
|
20230808,132600,26953720,14400,14400,14400,14400,0
|
|
20230808,132500,26953720,14400,14400,14400,14400,0
|
|
20230808,132400,26953720,14400,14400,14400,14400,1
|
|
20230808,132300,26939320,14390,14390,14390,14390,0
|
|
20230808,132200,26939320,14390,14390,14390,14390,0
|
|
20230808,132100,26939320,14390,14390,14390,14390,101
|
|
20230808,132000,25485930,14400,14400,14400,14400,0
|
|
20230808,131900,25485930,14400,14400,14400,14400,0
|
|
20230808,131800,25485930,14400,14400,14400,14400,0
|
|
20230808,131700,25485930,14400,14400,14400,14400,0
|
|
20230808,131600,25485930,14400,14400,14400,14400,3
|
|
20230808,131500,25442730,14400,14400,14400,14400,0
|
|
20230808,131400,25442730,14400,14430,14430,14400,30
|
|
20230808,131300,25010140,14450,14450,14450,14450,0
|
|
20230808,131200,25010140,14450,14450,14450,14450,0
|
|
20230808,131100,25010140,14450,14450,14450,14450,0
|
|
20230808,131000,25010140,14450,14450,14450,14450,0
|
|
20230808,130900,25010140,14450,14450,14450,14450,0
|
|
20230808,130800,25010140,14450,14450,14450,14450,0
|
|
20230808,130700,25010140,14450,14450,14450,14450,0
|
|
20230808,130600,25010140,14450,14450,14450,14450,0
|
|
20230808,130500,25010140,14450,14450,14450,14450,0
|
|
20230808,130400,25010140,14450,14450,14450,14450,0
|
|
20230808,130300,25010140,14450,14450,14450,14450,0
|
|
20230808,130200,25010140,14450,14450,14450,14450,12
|
|
20230808,130100,24836740,14460,14470,14470,14460,13
|
|
20230808,130000,24648720,14490,14490,14490,14490,0
|
|
20230808,125900,24648720,14490,14490,14490,14490,0
|
|
20230808,125800,24648720,14490,14490,14490,14490,0
|
|
20230808,125700,24648720,14490,14490,14490,14490,0
|
|
20230808,125600,24648720,14490,14490,14490,14490,0
|
|
20230808,125500,24648720,14490,14490,14490,14490,0
|
|
20230808,125400,24648720,14490,14490,14490,14490,0
|
|
20230808,125300,24648720,14490,14490,14490,14490,0
|
|
20230808,125200,24648720,14490,14490,14490,14490,0
|
|
20230808,125100,24648720,14490,14490,14490,14490,0
|
|
20230808,125000,24648720,14490,14490,14490,14490,0
|
|
20230808,124900,24648720,14490,14490,14490,14490,0
|
|
20230808,124800,24648720,14490,14490,14490,14490,0
|
|
20230808,124700,24648720,14490,14490,14490,14490,0
|
|
20230808,124600,24648720,14490,14490,14490,14490,0
|
|
20230808,124500,24648720,14490,14490,14490,14490,0
|
|
20230808,124400,24648720,14490,14490,14490,14490,0
|
|
20230808,124300,24648720,14490,14490,14490,14490,0
|
|
20230808,124200,24648720,14490,14490,14490,14490,10
|
|
20230808,124100,24503820,14490,14490,14490,14490,0
|
|
20230808,124000,24503820,14490,14490,14490,14490,0
|
|
20230808,123900,24503820,14490,14490,14490,14490,10
|
|
20230808,123800,24358920,14490,14490,14490,14490,10
|
|
20230808,123700,24214020,14490,14490,14490,14490,22
|
|
20230808,123600,23895240,14490,14490,14490,14490,0
|
|
20230808,123500,23895240,14490,14490,14490,14490,0
|
|
20230808,123400,23895240,14490,14490,14490,14490,0
|
|
20230808,123300,23895240,14490,14490,14490,14490,6
|
|
20230808,123200,23808300,14500,14500,14500,14500,0
|
|
20230808,123100,23808300,14500,14500,14500,14500,10
|
|
20230808,123000,23663300,14500,14500,14500,14500,0
|
|
20230808,122900,23663300,14500,14500,14500,14500,0
|
|
20230808,122800,23663300,14500,14500,14500,14500,0
|
|
20230808,122700,23663300,14500,14500,14500,14500,0
|
|
20230808,122600,23663300,14500,14500,14500,14500,0
|
|
20230808,122500,23663300,14500,14500,14500,14500,3
|
|
20230808,122400,23619800,14500,14500,14500,14500,0
|
|
20230808,122300,23619800,14500,14500,14500,14500,0
|
|
20230808,122200,23619800,14500,14500,14500,14500,0
|
|
20230808,122100,23619800,14500,14500,14500,14500,0
|
|
20230808,122000,23619800,14500,14500,14500,14500,0
|
|
20230808,121900,23619800,14500,14500,14500,14500,0
|
|
20230808,121800,23619800,14500,14500,14500,14500,0
|
|
20230808,121700,23619800,14500,14500,14500,14500,0
|
|
20230808,121600,23619800,14500,14500,14500,14500,0
|
|
20230808,121500,23619800,14500,14500,14500,14500,0
|
|
20230808,121400,23619800,14500,14500,14500,14500,0
|
|
20230808,121300,23619800,14500,14500,14500,14500,1
|
|
20230808,121200,23605300,14500,14500,14500,14500,0
|
|
20230808,121100,23605300,14500,14500,14500,14500,0
|
|
20230808,121000,23605300,14500,14500,14500,14500,0
|
|
20230808,120900,23605300,14500,14500,14500,14500,0
|
|
20230808,120800,23605300,14500,14500,14500,14500,0
|
|
20230808,120700,23605300,14500,14500,14500,14500,0
|
|
20230808,120600,23605300,14500,14500,14500,14500,0
|
|
20230808,120500,23605300,14500,14500,14500,14500,0
|
|
20230808,120400,23605300,14500,14500,14500,14500,0
|
|
20230808,120300,23605300,14500,14500,14500,14500,0
|
|
20230808,120200,23605300,14500,14500,14500,14500,0
|
|
20230808,120100,23605300,14500,14500,14500,14500,0
|
|
20230808,120000,23605300,14500,14500,14500,14500,0
|
|
20230808,115900,23605300,14500,14500,14500,14500,0
|
|
20230808,115800,23605300,14500,14500,14500,14500,0
|
|
20230808,115700,23605300,14500,14500,14500,14500,0
|
|
20230808,115600,23605300,14500,14500,14500,14500,0
|
|
20230808,115500,23605300,14500,14500,14500,14500,10
|
|
20230808,115400,23460300,14500,14500,14500,14500,0
|
|
20230808,115300,23460300,14500,14500,14500,14500,0
|
|
20230808,115200,23460300,14500,14500,14500,14500,0
|
|
20230808,115100,23460300,14500,14500,14500,14500,0
|
|
20230808,115000,23460300,14500,14500,14500,14500,10
|
|
20230808,114900,23315300,14500,14500,14500,14500,10
|
|
20230808,114800,23170300,14500,14500,14500,14500,0
|
|
20230808,114700,23170300,14500,14500,14500,14500,0
|
|
20230808,114600,23170300,14500,14500,14500,14500,0
|
|
20230808,114500,23170300,14500,14500,14500,14500,0
|
|
20230808,114400,23170300,14500,14500,14500,14500,0
|
|
20230808,114300,23170300,14500,14500,14500,14500,0
|
|
20230808,114200,23170300,14500,14500,14500,14500,0
|
|
20230808,114100,23170300,14500,14500,14500,14500,0
|
|
20230808,114000,23170300,14500,14500,14500,14500,0
|
|
20230808,113900,23170300,14500,14500,14500,14500,0
|
|
20230808,113800,23170300,14500,14500,14500,14500,0
|
|
20230808,113700,23170300,14500,14500,14500,14500,0
|
|
20230808,113600,23170300,14500,14500,14500,14500,0
|
|
20230808,113500,23170300,14500,14500,14500,14500,0
|
|
20230808,113400,23170300,14500,14500,14500,14500,0
|
|
20230808,113300,23170300,14500,14500,14500,14500,0
|
|
20230808,113200,23170300,14500,14500,14500,14500,0
|
|
20230808,113100,23170300,14500,14500,14500,14500,0
|
|
20230808,113000,23170300,14500,14500,14500,14500,0
|
|
20230808,112900,23170300,14500,14500,14500,14500,0
|
|
20230808,112800,23170300,14500,14500,14500,14500,0
|
|
20230808,112700,23170300,14500,14500,14500,14500,0
|
|
20230808,112600,23170300,14500,14500,14500,14500,0
|
|
20230808,112500,23170300,14500,14500,14500,14500,0
|
|
20230808,112400,23170300,14500,14500,14500,14500,0
|
|
20230808,112300,23170300,14500,14540,14540,14500,6
|
|
20230808,112200,23083200,14550,14550,14550,14550,0
|
|
20230808,112100,23083200,14550,14550,14550,14550,0
|
|
20230808,112000,23083200,14550,14550,14550,14550,0
|
|
20230808,111900,23083200,14550,14550,14550,14550,0
|
|
20230808,111800,23083200,14550,14550,14550,14550,0
|
|
20230808,111700,23083200,14550,14550,14550,14550,0
|
|
20230808,111600,23083200,14550,14550,14550,14550,0
|
|
20230808,111500,23083200,14550,14550,14550,14550,0
|
|
20230808,111400,23083200,14550,14550,14600,14550,603
|
|
20230808,111300,14285830,14490,14490,14490,14490,0
|
|
20230808,111200,14285830,14490,14490,14490,14490,0
|
|
20230808,111100,14285830,14490,14490,14490,14490,0
|
|
20230808,111000,14285830,14490,14490,14490,14490,0
|
|
20230808,110900,14285830,14490,14490,14490,14490,0
|
|
20230808,110800,14285830,14490,14490,14490,14490,0
|
|
20230808,110700,14285830,14490,14490,14490,14490,0
|
|
20230808,110600,14285830,14490,14490,14490,14490,0
|
|
20230808,110500,14285830,14490,14490,14490,14490,0
|
|
20230808,110400,14285830,14490,14490,14490,14490,28
|
|
20230808,110300,13880110,14490,14490,14490,14490,155
|
|
20230808,110200,11634160,14490,14490,14490,14490,0
|
|
20230808,110100,11634160,14490,14480,14490,14480,14
|
|
20230808,110000,11431430,14470,14470,14470,14470,0
|
|
20230808,105900,11431430,14470,14470,14470,14470,10
|
|
20230808,105800,11286730,14470,14470,14470,14470,20
|
|
20230808,105700,10997330,14470,14470,14470,14470,0
|
|
20230808,105600,10997330,14470,14470,14470,14470,0
|
|
20230808,105500,10997330,14470,14470,14470,14470,0
|
|
20230808,105400,10997330,14470,14470,14470,14470,0
|
|
20230808,105300,10997330,14470,14470,14470,14470,0
|
|
20230808,105200,10997330,14470,14470,14470,14470,0
|
|
20230808,105100,10997330,14470,14470,14470,14470,0
|
|
20230808,105000,10997330,14470,14470,14470,14470,0
|
|
20230808,104900,10997330,14470,14470,14470,14470,0
|
|
20230808,104800,10997330,14470,14470,14470,14470,0
|
|
20230808,104700,10997330,14470,14470,14470,14470,0
|
|
20230808,104600,10997330,14470,14470,14470,14470,34
|
|
20230808,104500,10505350,14470,14470,14470,14470,0
|
|
20230808,104400,10505350,14470,14470,14470,14470,0
|
|
20230808,104300,10505350,14470,14470,14470,14470,0
|
|
20230808,104200,10505350,14470,14470,14470,14470,0
|
|
20230808,104100,10505350,14470,14470,14470,14470,0
|
|
20230808,104000,10505350,14470,14470,14470,14470,0
|
|
20230808,103900,10505350,14470,14470,14470,14470,0
|
|
20230808,103800,10505350,14470,14470,14470,14470,0
|
|
20230808,103700,10505350,14470,14470,14470,14470,20
|
|
20230808,103600,10215950,14480,14480,14480,14480,0
|
|
20230808,103500,10215950,14480,14480,14480,14480,35
|
|
20230808,103400,9709150,14490,14490,14490,14490,51
|
|
20230808,103300,8970160,14490,14490,14490,14490,0
|
|
20230808,103200,8970160,14490,14490,14490,14490,10
|
|
20230808,103100,8825260,14500,14500,14500,14500,20
|
|
20230808,103000,8535260,14500,14500,14500,14500,0
|
|
20230808,102900,8535260,14500,14500,14500,14500,0
|
|
20230808,102800,8535260,14500,14500,14500,14500,50
|
|
20230808,102700,7810260,14500,14500,14500,14500,0
|
|
20230808,102600,7810260,14500,14500,14500,14500,0
|
|
20230808,102500,7810260,14500,14550,14550,14500,50
|
|
20230808,102400,7084390,14560,14560,14560,14560,1
|
|
20230808,102300,7069830,14560,14560,14560,14560,0
|
|
20230808,102200,7069830,14560,14560,14560,14560,0
|
|
20230808,102100,7069830,14560,14560,14560,14560,0
|
|
20230808,102000,7069830,14560,14560,14560,14560,0
|
|
20230808,101900,7069830,14560,14560,14560,14560,0
|
|
20230808,101800,7069830,14560,14560,14560,14560,1
|
|
20230808,101700,7055270,14560,14560,14560,14560,0
|
|
20230808,101600,7055270,14560,14560,14560,14560,0
|
|
20230808,101500,7055270,14560,14560,14560,14560,0
|
|
20230808,101400,7055270,14560,14560,14560,14560,0
|
|
20230808,101300,7055270,14560,14560,14560,14560,0
|
|
20230808,101200,7055270,14560,14560,14560,14560,0
|
|
20230808,101100,7055270,14560,14560,14560,14560,0
|
|
20230808,101000,7055270,14560,14560,14560,14560,2
|
|
20230808,100900,7026150,14560,14560,14560,14560,0
|
|
20230808,100800,7026150,14560,14560,14560,14560,63
|
|
20230808,100700,6108870,14560,14560,14560,14560,0
|
|
20230808,100600,6108870,14560,14560,14560,14560,0
|
|
20230808,100500,6108870,14560,14560,14560,14560,137
|
|
20230808,100400,4114150,14560,14560,14560,14560,0
|
|
20230808,100300,4114150,14560,14560,14560,14560,0
|
|
20230808,100200,4114150,14560,14560,14560,14560,0
|
|
20230808,100100,4114150,14560,14560,14560,14560,0
|
|
20230808,100000,4114150,14560,14560,14560,14560,0
|
|
20230808,095900,4114150,14560,14560,14560,14560,3
|
|
20230808,095800,4070470,14570,14570,14570,14570,1
|
|
20230808,095700,4055900,14570,14570,14570,14570,6
|
|
20230808,095600,3968480,14580,14580,14580,14580,3
|
|
20230808,095500,3924740,14590,14590,14590,14590,0
|
|
20230808,095400,3924740,14590,14590,14590,14590,0
|
|
20230808,095300,3924740,14590,14590,14590,14590,0
|
|
20230808,095200,3924740,14590,14590,14590,14590,0
|
|
20230808,095100,3924740,14590,14590,14590,14590,0
|
|
20230808,095000,3924740,14590,14590,14590,14590,1
|
|
20230808,094900,3910150,14590,14590,14590,14590,0
|
|
20230808,094800,3910150,14590,14590,14590,14590,0
|
|
20230808,094700,3910150,14590,14590,14590,14590,0
|
|
20230808,094600,3910150,14590,14590,14590,14590,0
|
|
20230808,094500,3910150,14590,14590,14590,14590,0
|
|
20230808,094400,3910150,14590,14590,14590,14590,0
|
|
20230808,094300,3910150,14590,14590,14590,14590,2
|
|
20230808,094200,3880970,14590,14590,14590,14590,0
|
|
20230808,094100,3880970,14590,14590,14590,14590,0
|
|
20230808,094000,3880970,14590,14590,14590,14590,0
|
|
20230808,093900,3880970,14590,14590,14590,14590,0
|
|
20230808,093800,3880970,14590,14590,14590,14590,0
|
|
20230808,093700,3880970,14590,14590,14590,14590,2
|
|
20230808,093600,3851790,14590,14590,14590,14590,0
|
|
20230808,093500,3851790,14590,14590,14590,14590,5
|
|
20230808,093400,3778840,14590,14590,14590,14590,1
|
|
20230808,093300,3764250,14600,14600,14600,14600,65
|
|
20230808,093200,2815250,14590,14590,14590,14590,0
|
|
20230808,093100,2815250,14590,14590,14590,14590,0
|
|
20230808,093000,2815250,14590,14590,14590,14590,2
|
|
20230808,092900,2786070,14600,14600,14600,14600,11
|
|
20230808,092800,2625470,14590,14590,14590,14590,0
|
|
20230808,092700,2625470,14590,14590,14590,14590,0
|
|
20230808,092600,2625470,14590,14590,14590,14590,0
|
|
20230808,092500,2625470,14590,14590,14590,14590,0
|
|
20230808,092400,2625470,14590,14590,14590,14590,2
|
|
20230808,092300,2596290,14590,14590,14590,14590,0
|
|
20230808,092200,2596290,14590,14590,14590,14590,0
|
|
20230808,092100,2596290,14590,14590,14590,14590,0
|
|
20230808,092000,2596290,14590,14590,14590,14590,0
|
|
20230808,091900,2596290,14590,14590,14590,14590,1
|
|
20230808,091800,2581700,14500,14500,14500,14500,0
|
|
20230808,091700,2581700,14500,14500,14500,14500,0
|
|
20230808,091600,2581700,14500,14500,14500,14500,0
|
|
20230808,091500,2581700,14500,14500,14500,14500,0
|
|
20230808,091400,2581700,14500,14500,14500,14500,0
|
|
20230808,091300,2581700,14500,14500,14500,14500,0
|
|
20230808,091200,2581700,14500,14510,14510,14500,40
|
|
20230808,091100,2001640,14600,14600,14600,14600,0
|
|
20230808,091000,2001640,14600,14600,14600,14600,0
|
|
20230808,090900,2001640,14600,14600,14600,14600,0
|
|
20230808,090800,2001640,14600,14600,14600,14600,0
|
|
20230808,090700,2001640,14600,14600,14600,14600,0
|
|
20230808,090600,2001640,14600,14600,14600,14600,43
|
|
20230808,090500,1373840,14600,14600,14600,14600,21
|
|
20230808,090400,1067240,14620,14620,14620,14620,2
|
|
20230808,090300,1038000,14600,14620,14620,14600,2
|
|
20230808,090200,1008780,14620,14620,14620,14620,0
|
|
20230808,090100,1008780,14620,14620,14620,14620,51
|
|
20230808,090000,263160,14620,14620,14620,14620,18
|