599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185600,24128200,14500,14500,14500,14500,11
|
|
20230809,185500,24128200,14500,14500,14500,14500,0
|
|
20230809,185400,24128200,14500,14500,14500,14500,0
|
|
20230809,185300,24128200,14500,14500,14500,14500,0
|
|
20230809,185200,24128200,14500,14500,14500,14500,0
|
|
20230809,185100,24128200,14500,14500,14500,14500,0
|
|
20230809,185000,24128200,14500,14500,14500,14500,0
|
|
20230809,184900,24128200,14500,14500,14500,14500,0
|
|
20230809,184800,24128200,14500,14500,14500,14500,0
|
|
20230809,184700,24128200,14500,14500,14500,14500,0
|
|
20230809,184600,24128200,14500,14500,14500,14500,0
|
|
20230809,184500,24128200,14500,14500,14500,14500,0
|
|
20230809,184400,24128200,14500,14500,14500,14500,0
|
|
20230809,184300,24128200,14500,14500,14500,14500,0
|
|
20230809,184200,24128200,14500,14500,14500,14500,0
|
|
20230809,184100,24128200,14500,14500,14500,14500,0
|
|
20230809,184000,24128200,14500,14500,14500,14500,0
|
|
20230809,183900,24128200,14500,14500,14500,14500,0
|
|
20230809,183800,24128200,14500,14500,14500,14500,0
|
|
20230809,183700,24128200,14500,14500,14500,14500,0
|
|
20230809,183600,24128200,14500,14500,14500,14500,0
|
|
20230809,183500,24128200,14500,14500,14500,14500,0
|
|
20230809,183400,24128200,14500,14500,14500,14500,0
|
|
20230809,183300,24128200,14500,14500,14500,14500,0
|
|
20230809,183200,24128200,14500,14500,14500,14500,0
|
|
20230809,183100,24128200,14500,14500,14500,14500,0
|
|
20230809,183000,24128200,14500,14500,14500,14500,0
|
|
20230809,182900,24128200,14500,14500,14500,14500,0
|
|
20230809,182800,24128200,14500,14500,14500,14500,0
|
|
20230809,182700,24128200,14500,14500,14500,14500,0
|
|
20230809,182600,24128200,14500,14500,14500,14500,11
|
|
20230809,182500,24128200,14500,14500,14500,14500,0
|
|
20230809,182400,24128200,14500,14500,14500,14500,0
|
|
20230809,182300,24128200,14500,14500,14500,14500,0
|
|
20230809,182200,24128200,14500,14500,14500,14500,0
|
|
20230809,182100,24128200,14500,14500,14500,14500,0
|
|
20230809,182000,24128200,14500,14500,14500,14500,0
|
|
20230809,181900,24128200,14500,14500,14500,14500,0
|
|
20230809,181800,24128200,14500,14500,14500,14500,0
|
|
20230809,181700,24128200,14500,14500,14500,14500,0
|
|
20230809,181600,24128200,14500,14500,14500,14500,0
|
|
20230809,181500,24128200,14500,14500,14500,14500,0
|
|
20230809,181400,24128200,14500,14500,14500,14500,0
|
|
20230809,181300,24128200,14500,14500,14500,14500,0
|
|
20230809,181200,24128200,14500,14500,14500,14500,0
|
|
20230809,181100,24128200,14500,14500,14500,14500,0
|
|
20230809,181000,24128200,14500,14500,14500,14500,0
|
|
20230809,180900,24128200,14500,14500,14500,14500,0
|
|
20230809,180800,24128200,14500,14500,14500,14500,0
|
|
20230809,180700,24128200,14500,14500,14500,14500,0
|
|
20230809,180600,24128200,14500,14500,14500,14500,0
|
|
20230809,180500,24128200,14500,14500,14500,14500,0
|
|
20230809,180400,24128200,14500,14500,14500,14500,0
|
|
20230809,180300,24128200,14500,14500,14500,14500,0
|
|
20230809,180200,24128200,14500,14500,14500,14500,0
|
|
20230809,180100,24128200,14500,14500,14500,14500,0
|
|
20230809,180000,24128200,14500,14500,14500,14500,0
|
|
20230809,175900,24128200,14500,14500,14500,14500,0
|
|
20230809,175800,24128200,14500,14500,14500,14500,0
|
|
20230809,175700,24128200,14500,14500,14500,14500,0
|
|
20230809,175600,24128200,14500,14500,14500,14500,11
|
|
20230809,175500,24128200,14500,14500,14500,14500,0
|
|
20230809,175400,24128200,14500,14500,14500,14500,0
|
|
20230809,175300,24128200,14500,14500,14500,14500,0
|
|
20230809,175200,24128200,14500,14500,14500,14500,0
|
|
20230809,175100,24128200,14500,14500,14500,14500,0
|
|
20230809,175000,24128200,14500,14500,14500,14500,0
|
|
20230809,174900,24128200,14500,14500,14500,14500,0
|
|
20230809,174800,24128200,14500,14500,14500,14500,0
|
|
20230809,174700,24128200,14500,14500,14500,14500,0
|
|
20230809,174600,24128200,14500,14500,14500,14500,0
|
|
20230809,174500,24128200,14500,14500,14500,14500,0
|
|
20230809,174400,24128200,14500,14500,14500,14500,0
|
|
20230809,174300,24128200,14500,14500,14500,14500,0
|
|
20230809,174200,24128200,14500,14500,14500,14500,0
|
|
20230809,174100,24128200,14500,14500,14500,14500,0
|
|
20230809,174000,24128200,14500,14500,14500,14500,0
|
|
20230809,173900,24128200,14500,14500,14500,14500,0
|
|
20230809,173800,24128200,14500,14500,14500,14500,0
|
|
20230809,173700,24128200,14500,14500,14500,14500,0
|
|
20230809,173600,24128200,14500,14500,14500,14500,0
|
|
20230809,173500,24128200,14500,14500,14500,14500,0
|
|
20230809,173400,24128200,14500,14500,14500,14500,0
|
|
20230809,173300,24128200,14500,14500,14500,14500,0
|
|
20230809,173200,24128200,14500,14500,14500,14500,0
|
|
20230809,173100,24128200,14500,14500,14500,14500,0
|
|
20230809,173000,24128200,14500,14500,14500,14500,0
|
|
20230809,172900,24128200,14500,14500,14500,14500,0
|
|
20230809,172800,24128200,14500,14500,14500,14500,0
|
|
20230809,172700,24128200,14500,14500,14500,14500,0
|
|
20230809,172600,24128200,14500,14500,14500,14500,11
|
|
20230809,172500,24128200,14500,14500,14500,14500,0
|
|
20230809,172400,24128200,14500,14500,14500,14500,0
|
|
20230809,172300,24128200,14500,14500,14500,14500,0
|
|
20230809,172200,24128200,14500,14500,14500,14500,0
|
|
20230809,172100,24128200,14500,14500,14500,14500,0
|
|
20230809,172000,24128200,14500,14500,14500,14500,0
|
|
20230809,171900,24128200,14500,14500,14500,14500,0
|
|
20230809,171800,24128200,14500,14500,14500,14500,0
|
|
20230809,171700,24128200,14500,14500,14500,14500,0
|
|
20230809,171600,24128200,14500,14500,14500,14500,0
|
|
20230809,171500,24128200,14500,14500,14500,14500,0
|
|
20230809,171400,24128200,14500,14500,14500,14500,0
|
|
20230809,171300,24128200,14500,14500,14500,14500,0
|
|
20230809,171200,24128200,14500,14500,14500,14500,0
|
|
20230809,171100,24128200,14500,14500,14500,14500,0
|
|
20230809,171000,24128200,14500,14500,14500,14500,0
|
|
20230809,170900,24128200,14500,14500,14500,14500,0
|
|
20230809,170800,24128200,14500,14500,14500,14500,0
|
|
20230809,170700,24128200,14500,14500,14500,14500,0
|
|
20230809,170600,24128200,14500,14500,14500,14500,0
|
|
20230809,170500,24128200,14500,14500,14500,14500,0
|
|
20230809,170400,24128200,14500,14500,14500,14500,0
|
|
20230809,170300,24128200,14500,14500,14500,14500,0
|
|
20230809,170200,24128200,14500,14500,14500,14500,0
|
|
20230809,170100,24128200,14500,14500,14500,14500,0
|
|
20230809,170000,24128200,14500,14500,14500,14500,0
|
|
20230809,165900,24128200,14500,14500,14500,14500,0
|
|
20230809,165800,24128200,14500,14500,14500,14500,0
|
|
20230809,165700,24128200,14500,14500,14500,14500,0
|
|
20230809,165600,24128200,14500,14500,14500,14500,11
|
|
20230809,165500,24128200,14500,14500,14500,14500,0
|
|
20230809,165400,24128200,14500,14500,14500,14500,0
|
|
20230809,165300,24128200,14500,14500,14500,14500,0
|
|
20230809,165200,24128200,14500,14500,14500,14500,0
|
|
20230809,165100,24128200,14500,14500,14500,14500,0
|
|
20230809,165000,24128200,14500,14500,14500,14500,0
|
|
20230809,164900,24128200,14500,14500,14500,14500,0
|
|
20230809,164800,24128200,14500,14500,14500,14500,0
|
|
20230809,164700,24128200,14500,14500,14500,14500,0
|
|
20230809,164600,24128200,14500,14500,14500,14500,0
|
|
20230809,164500,24128200,14500,14500,14500,14500,0
|
|
20230809,164400,24128200,14500,14500,14500,14500,0
|
|
20230809,164300,24128200,14500,14500,14500,14500,0
|
|
20230809,164200,24128200,14500,14500,14500,14500,0
|
|
20230809,164100,24128200,14500,14500,14500,14500,0
|
|
20230809,164000,24128200,14500,14500,14500,14500,0
|
|
20230809,163900,24128200,14500,14500,14500,14500,0
|
|
20230809,163800,24128200,14500,14500,14500,14500,0
|
|
20230809,163700,24128200,14500,14500,14500,14500,0
|
|
20230809,163600,24128200,14500,14500,14500,14500,0
|
|
20230809,163500,24128200,14500,14500,14500,14500,0
|
|
20230809,163400,24128200,14500,14500,14500,14500,0
|
|
20230809,163300,24128200,14500,14500,14500,14500,0
|
|
20230809,163200,24128200,14500,14500,14500,14500,0
|
|
20230809,163100,24128200,14500,14500,14500,14500,0
|
|
20230809,163000,24128200,14500,14500,14500,14500,0
|
|
20230809,162900,24128200,14500,14500,14500,14500,0
|
|
20230809,162800,24128200,14500,14500,14500,14500,0
|
|
20230809,162700,24128200,14500,14500,14500,14500,0
|
|
20230809,162600,24128200,14500,14500,14500,14500,11
|
|
20230809,162500,24128200,14500,14500,14500,14500,0
|
|
20230809,162400,24128200,14500,14500,14500,14500,0
|
|
20230809,162300,24128200,14500,14500,14500,14500,0
|
|
20230809,162200,24128200,14500,14500,14500,14500,0
|
|
20230809,162100,24128200,14500,14500,14500,14500,0
|
|
20230809,162000,24128200,14500,14500,14500,14500,0
|
|
20230809,161900,24128200,14500,14500,14500,14500,0
|
|
20230809,161800,24128200,14500,14500,14500,14500,0
|
|
20230809,161700,24128200,14500,14500,14500,14500,0
|
|
20230809,161600,24128200,14500,14500,14500,14500,0
|
|
20230809,161500,24128200,14500,14500,14500,14500,0
|
|
20230809,161400,24128200,14500,14500,14500,14500,0
|
|
20230809,161300,24128200,14500,14500,14500,14500,0
|
|
20230809,161200,24128200,14500,14500,14500,14500,0
|
|
20230809,161100,24128200,14500,14500,14500,14500,0
|
|
20230809,161000,24128200,14500,14500,14500,14500,0
|
|
20230809,160900,24128200,14500,14500,14500,14500,0
|
|
20230809,160800,24128200,14500,14500,14500,14500,0
|
|
20230809,160700,24128200,14500,14500,14500,14500,0
|
|
20230809,160600,24128200,14500,14500,14500,14500,0
|
|
20230809,160500,24128200,14500,14500,14500,14500,0
|
|
20230809,160400,24128200,14500,14500,14500,14500,0
|
|
20230809,160300,24128200,14500,14500,14500,14500,0
|
|
20230809,160200,24128200,14500,14500,14500,14500,0
|
|
20230809,160100,24128200,14500,14500,14500,14500,0
|
|
20230809,160000,24128200,14500,14500,14500,14500,0
|
|
20230809,155900,24128200,14500,14500,14500,14500,0
|
|
20230809,155800,24128200,14500,14500,14500,14500,0
|
|
20230809,155700,24128200,14500,14500,14500,14500,0
|
|
20230809,155600,24128200,14500,14500,14500,14500,11
|
|
20230809,155500,24128200,14500,14500,14500,14500,0
|
|
20230809,155400,24128200,14500,14500,14500,14500,0
|
|
20230809,155300,24128200,14500,14500,14500,14500,0
|
|
20230809,155200,24128200,14500,14500,14500,14500,0
|
|
20230809,155100,24128200,14500,14500,14500,14500,0
|
|
20230809,155000,24128200,14500,14500,14500,14500,0
|
|
20230809,154900,24128200,14500,14500,14500,14500,0
|
|
20230809,154800,24128200,14500,14500,14500,14500,0
|
|
20230809,154700,24128200,14500,14500,14500,14500,0
|
|
20230809,154600,24128200,14500,14500,14500,14500,0
|
|
20230809,154500,24128200,14500,14500,14500,14500,0
|
|
20230809,154400,24128200,14500,14500,14500,14500,0
|
|
20230809,154300,24128200,14500,14500,14500,14500,0
|
|
20230809,154200,24128200,14500,14500,14500,14500,0
|
|
20230809,154100,24128200,14500,14500,14500,14500,0
|
|
20230809,154000,24128200,14500,14500,14500,14500,0
|
|
20230809,153900,24128200,14500,14500,14500,14500,0
|
|
20230809,153800,24128200,14500,14500,14500,14500,0
|
|
20230809,153700,24128200,14500,14500,14500,14500,0
|
|
20230809,153600,24128200,14500,14500,14500,14500,0
|
|
20230809,153500,24128200,14500,14500,14500,14500,0
|
|
20230809,153400,24128200,14500,14500,14500,14500,0
|
|
20230809,153300,24128200,14500,14500,14500,14500,0
|
|
20230809,153200,24128200,14500,14500,14500,14500,0
|
|
20230809,153100,24128200,14500,14500,14500,14500,0
|
|
20230809,153000,24128200,14500,14500,14500,14500,11
|
|
20230809,152900,23968700,14500,14500,14500,14500,0
|
|
20230809,152800,23968700,14500,14500,14500,14500,0
|
|
20230809,152700,23968700,14500,14500,14500,14500,0
|
|
20230809,152600,23968700,14500,14500,14500,14500,0
|
|
20230809,152500,23968700,14500,14500,14500,14500,0
|
|
20230809,152400,23968700,14500,14500,14500,14500,0
|
|
20230809,152300,23968700,14500,14500,14500,14500,0
|
|
20230809,152200,23968700,14500,14500,14500,14500,0
|
|
20230809,152100,23968700,14500,14500,14500,14500,0
|
|
20230809,152000,23968700,14500,14500,14500,14500,0
|
|
20230809,151900,23968700,14500,14500,14500,14500,0
|
|
20230809,151800,23968700,14500,14500,14500,14500,0
|
|
20230809,151700,23968700,14500,14500,14500,14500,0
|
|
20230809,151600,23968700,14500,14500,14500,14500,0
|
|
20230809,151500,23968700,14500,14500,14500,14500,0
|
|
20230809,151400,23968700,14500,14500,14500,14500,0
|
|
20230809,151300,23968700,14500,14500,14500,14500,4
|
|
20230809,151200,23910700,14500,14500,14500,14500,0
|
|
20230809,151100,23910700,14500,14500,14500,14500,0
|
|
20230809,151000,23910700,14500,14500,14500,14500,3
|
|
20230809,150900,23867200,14500,14500,14500,14500,0
|
|
20230809,150800,23867200,14500,14500,14500,14500,0
|
|
20230809,150700,23867200,14500,14500,14500,14500,0
|
|
20230809,150600,23867200,14500,14500,14500,14500,0
|
|
20230809,150500,23867200,14500,14500,14500,14500,5
|
|
20230809,150400,23794700,14500,14500,14500,14500,0
|
|
20230809,150300,23794700,14500,14500,14500,14500,0
|
|
20230809,150200,23794700,14500,14500,14500,14500,0
|
|
20230809,150100,23794700,14500,14500,14500,14500,0
|
|
20230809,150000,23794700,14500,14500,14500,14500,0
|
|
20230809,145900,23794700,14500,14500,14500,14500,0
|
|
20230809,145800,23794700,14500,14500,14500,14500,0
|
|
20230809,145700,23794700,14500,14500,14500,14500,0
|
|
20230809,145600,23794700,14500,14500,14500,14500,0
|
|
20230809,145500,23794700,14500,14500,14500,14500,0
|
|
20230809,145400,23794700,14500,14500,14500,14500,0
|
|
20230809,145300,23794700,14500,14500,14500,14500,0
|
|
20230809,145200,23794700,14500,14500,14500,14500,0
|
|
20230809,145100,23794700,14500,14500,14500,14500,0
|
|
20230809,145000,23794700,14500,14500,14500,14500,0
|
|
20230809,144900,23794700,14500,14500,14500,14500,0
|
|
20230809,144800,23794700,14500,14500,14500,14500,0
|
|
20230809,144700,23794700,14500,14500,14500,14500,0
|
|
20230809,144600,23794700,14500,14500,14500,14500,0
|
|
20230809,144500,23794700,14500,14500,14500,14500,0
|
|
20230809,144400,23794700,14500,14500,14500,14500,0
|
|
20230809,144300,23794700,14500,14500,14500,14500,0
|
|
20230809,144200,23794700,14500,14500,14500,14500,1
|
|
20230809,144100,23780200,14500,14500,14500,14500,0
|
|
20230809,144000,23780200,14500,14500,14500,14500,0
|
|
20230809,143900,23780200,14500,14500,14500,14500,0
|
|
20230809,143800,23780200,14500,14500,14500,14500,0
|
|
20230809,143700,23780200,14500,14500,14500,14500,0
|
|
20230809,143600,23780200,14500,14500,14500,14500,0
|
|
20230809,143500,23780200,14500,14500,14500,14500,0
|
|
20230809,143400,23780200,14500,14500,14500,14500,0
|
|
20230809,143300,23780200,14500,14500,14500,14500,0
|
|
20230809,143200,23780200,14500,14500,14500,14500,0
|
|
20230809,143100,23780200,14500,14500,14500,14500,0
|
|
20230809,143000,23780200,14500,14500,14500,14500,0
|
|
20230809,142900,23780200,14500,14500,14500,14500,0
|
|
20230809,142800,23780200,14500,14500,14500,14500,0
|
|
20230809,142700,23780200,14500,14500,14500,14500,0
|
|
20230809,142600,23780200,14500,14500,14500,14500,0
|
|
20230809,142500,23780200,14500,14500,14500,14500,0
|
|
20230809,142400,23780200,14500,14500,14500,14500,0
|
|
20230809,142300,23780200,14500,14500,14500,14500,0
|
|
20230809,142200,23780200,14500,14500,14500,14500,0
|
|
20230809,142100,23780200,14500,14500,14500,14500,0
|
|
20230809,142000,23780200,14500,14500,14500,14500,0
|
|
20230809,141900,23780200,14500,14500,14500,14500,0
|
|
20230809,141800,23780200,14500,14500,14500,14500,0
|
|
20230809,141700,23780200,14500,14500,14500,14500,0
|
|
20230809,141600,23780200,14500,14500,14500,14500,0
|
|
20230809,141500,23780200,14500,14500,14500,14500,0
|
|
20230809,141400,23780200,14500,14500,14500,14500,0
|
|
20230809,141300,23780200,14500,14500,14500,14500,0
|
|
20230809,141200,23780200,14500,14500,14500,14500,0
|
|
20230809,141100,23780200,14500,14500,14500,14500,0
|
|
20230809,141000,23780200,14500,14500,14500,14500,0
|
|
20230809,140900,23780200,14500,14500,14500,14500,0
|
|
20230809,140800,23780200,14500,14500,14500,14500,0
|
|
20230809,140700,23780200,14500,14500,14500,14500,13
|
|
20230809,140600,23591700,14500,14500,14500,14500,0
|
|
20230809,140500,23591700,14500,14500,14500,14500,0
|
|
20230809,140400,23591700,14500,14500,14500,14500,0
|
|
20230809,140300,23591700,14500,14500,14500,14500,0
|
|
20230809,140200,23591700,14500,14500,14500,14500,0
|
|
20230809,140100,23591700,14500,14500,14500,14500,0
|
|
20230809,140000,23591700,14500,14500,14500,14500,0
|
|
20230809,135900,23591700,14500,14500,14500,14500,110
|
|
20230809,135800,21996700,14500,14500,14500,14500,1
|
|
20230809,135700,21982200,14500,14500,14500,14500,0
|
|
20230809,135600,21982200,14500,14500,14500,14500,0
|
|
20230809,135500,21982200,14500,14500,14500,14500,0
|
|
20230809,135400,21982200,14500,14500,14500,14500,0
|
|
20230809,135300,21982200,14500,14500,14500,14500,0
|
|
20230809,135200,21982200,14500,14500,14500,14500,0
|
|
20230809,135100,21982200,14500,14500,14500,14500,0
|
|
20230809,135000,21982200,14500,14500,14500,14500,0
|
|
20230809,134900,21982200,14500,14500,14500,14500,0
|
|
20230809,134800,21982200,14500,14500,14500,14500,0
|
|
20230809,134700,21982200,14500,14500,14500,14500,1
|
|
20230809,134600,21967700,14460,14480,14480,14460,300
|
|
20230809,134500,17629490,14490,14490,14490,14490,0
|
|
20230809,134400,17629490,14490,14490,14490,14490,0
|
|
20230809,134300,17629490,14490,14490,14490,14490,0
|
|
20230809,134200,17629490,14490,14490,14490,14490,0
|
|
20230809,134100,17629490,14490,14490,14490,14490,0
|
|
20230809,134000,17629490,14490,14490,14490,14490,0
|
|
20230809,133900,17629490,14490,14490,14490,14490,0
|
|
20230809,133800,17629490,14490,14490,14490,14490,0
|
|
20230809,133700,17629490,14490,14490,14490,14490,0
|
|
20230809,133600,17629490,14490,14490,14490,14490,0
|
|
20230809,133500,17629490,14490,14490,14490,14490,0
|
|
20230809,133400,17629490,14490,14490,14490,14490,0
|
|
20230809,133300,17629490,14490,14490,14490,14490,0
|
|
20230809,133200,17629490,14490,14490,14490,14490,0
|
|
20230809,133100,17629490,14490,14490,14490,14490,0
|
|
20230809,133000,17629490,14490,14490,14490,14490,0
|
|
20230809,132900,17629490,14490,14480,14490,14480,6
|
|
20230809,132800,17542600,14480,14480,14480,14480,0
|
|
20230809,132700,17542600,14480,14480,14480,14480,0
|
|
20230809,132600,17542600,14480,14480,14480,14480,0
|
|
20230809,132500,17542600,14480,14480,14480,14480,0
|
|
20230809,132400,17542600,14480,14480,14480,14480,0
|
|
20230809,132300,17542600,14480,14480,14480,14480,1
|
|
20230809,132200,17528120,14460,14460,14460,14460,0
|
|
20230809,132100,17528120,14460,14460,14460,14460,0
|
|
20230809,132000,17528120,14460,14460,14460,14460,0
|
|
20230809,131900,17528120,14460,14460,14460,14460,0
|
|
20230809,131800,17528120,14460,14460,14460,14460,5
|
|
20230809,131700,17455820,14460,14460,14460,14460,162
|
|
20230809,131600,15113300,14480,14480,14480,14480,0
|
|
20230809,131500,15113300,14480,14480,14480,14480,0
|
|
20230809,131400,15113300,14480,14480,14480,14480,0
|
|
20230809,131300,15113300,14480,14480,14480,14480,0
|
|
20230809,131200,15113300,14480,14480,14480,14480,0
|
|
20230809,131100,15113300,14480,14480,14480,14480,0
|
|
20230809,131000,15113300,14480,14480,14480,14480,0
|
|
20230809,130900,15113300,14480,14480,14480,14480,0
|
|
20230809,130800,15113300,14480,14480,14480,14480,1
|
|
20230809,130700,15098820,14480,14480,14480,14480,502
|
|
20230809,130600,7829860,14480,14480,14480,14480,0
|
|
20230809,130500,7829860,14480,14480,14480,14480,0
|
|
20230809,130400,7829860,14480,14480,14480,14480,0
|
|
20230809,130300,7829860,14480,14480,14480,14480,0
|
|
20230809,130200,7829860,14480,14480,14480,14480,0
|
|
20230809,130100,7829860,14480,14480,14480,14480,0
|
|
20230809,130000,7829860,14480,14480,14480,14480,0
|
|
20230809,125900,7829860,14480,14480,14480,14480,0
|
|
20230809,125800,7829860,14480,14480,14480,14480,0
|
|
20230809,125700,7829860,14480,14480,14480,14480,0
|
|
20230809,125600,7829860,14480,14480,14480,14480,1
|
|
20230809,125500,7815380,14470,14470,14470,14470,0
|
|
20230809,125400,7815380,14470,14470,14470,14470,0
|
|
20230809,125300,7815380,14470,14470,14470,14470,0
|
|
20230809,125200,7815380,14470,14470,14470,14470,0
|
|
20230809,125100,7815380,14470,14470,14470,14470,1
|
|
20230809,125000,7800910,14480,14480,14480,14480,0
|
|
20230809,124900,7800910,14480,14480,14480,14480,0
|
|
20230809,124800,7800910,14480,14490,14490,14480,2
|
|
20230809,124700,7771940,14490,14490,14490,14490,0
|
|
20230809,124600,7771940,14490,14490,14490,14490,0
|
|
20230809,124500,7771940,14490,14490,14490,14490,0
|
|
20230809,124400,7771940,14490,14490,14490,14490,0
|
|
20230809,124300,7771940,14490,14490,14490,14490,0
|
|
20230809,124200,7771940,14490,14490,14490,14490,0
|
|
20230809,124100,7771940,14490,14490,14490,14490,0
|
|
20230809,124000,7771940,14490,14430,14490,14430,3
|
|
20230809,123900,7728590,14430,14430,14430,14430,0
|
|
20230809,123800,7728590,14430,14430,14430,14430,1
|
|
20230809,123700,7714160,14420,14420,14420,14420,0
|
|
20230809,123600,7714160,14420,14420,14420,14420,0
|
|
20230809,123500,7714160,14420,14420,14420,14420,0
|
|
20230809,123400,7714160,14420,14420,14420,14420,0
|
|
20230809,123300,7714160,14420,14420,14420,14420,0
|
|
20230809,123200,7714160,14420,14420,14420,14420,0
|
|
20230809,123100,7714160,14420,14420,14420,14420,3
|
|
20230809,123000,7670900,14420,14420,14420,14420,0
|
|
20230809,122900,7670900,14420,14420,14420,14420,0
|
|
20230809,122800,7670900,14420,14420,14420,14420,1
|
|
20230809,122700,7656480,14420,14420,14420,14420,0
|
|
20230809,122600,7656480,14420,14420,14420,14420,0
|
|
20230809,122500,7656480,14420,14420,14420,14420,0
|
|
20230809,122400,7656480,14420,14420,14420,14420,0
|
|
20230809,122300,7656480,14420,14420,14420,14420,0
|
|
20230809,122200,7656480,14420,14420,14420,14420,0
|
|
20230809,122100,7656480,14420,14420,14420,14420,0
|
|
20230809,122000,7656480,14420,14420,14420,14420,0
|
|
20230809,121900,7656480,14420,14420,14420,14420,0
|
|
20230809,121800,7656480,14420,14420,14420,14420,0
|
|
20230809,121700,7656480,14420,14420,14420,14420,0
|
|
20230809,121600,7656480,14420,14420,14420,14420,0
|
|
20230809,121500,7656480,14420,14420,14420,14420,0
|
|
20230809,121400,7656480,14420,14420,14420,14420,0
|
|
20230809,121300,7656480,14420,14420,14420,14420,4
|
|
20230809,121200,7598800,14430,14430,14430,14430,0
|
|
20230809,121100,7598800,14430,14430,14430,14430,0
|
|
20230809,121000,7598800,14430,14430,14430,14430,0
|
|
20230809,120900,7598800,14430,14430,14430,14430,0
|
|
20230809,120800,7598800,14430,14430,14430,14430,3
|
|
20230809,120700,7555510,14430,14430,14430,14430,0
|
|
20230809,120600,7555510,14430,14430,14430,14430,3
|
|
20230809,120500,7512220,14430,14430,14430,14430,0
|
|
20230809,120400,7512220,14430,14430,14430,14430,0
|
|
20230809,120300,7512220,14430,14480,14480,14430,7
|
|
20230809,120200,7410980,14490,14490,14490,14490,0
|
|
20230809,120100,7410980,14490,14490,14490,14490,0
|
|
20230809,120000,7410980,14490,14490,14490,14490,0
|
|
20230809,115900,7410980,14490,14490,14490,14490,0
|
|
20230809,115800,7410980,14490,14490,14490,14490,0
|
|
20230809,115700,7410980,14490,14490,14490,14490,0
|
|
20230809,115600,7410980,14490,14490,14490,14490,0
|
|
20230809,115500,7410980,14490,14490,14490,14490,0
|
|
20230809,115400,7410980,14490,14490,14490,14490,0
|
|
20230809,115300,7410980,14490,14490,14490,14490,0
|
|
20230809,115200,7410980,14490,14490,14490,14490,0
|
|
20230809,115100,7410980,14490,14490,14490,14490,0
|
|
20230809,115000,7410980,14490,14490,14490,14490,0
|
|
20230809,114900,7410980,14490,14490,14490,14490,0
|
|
20230809,114800,7410980,14490,14490,14490,14490,0
|
|
20230809,114700,7410980,14490,14490,14490,14490,0
|
|
20230809,114600,7410980,14490,14490,14490,14490,0
|
|
20230809,114500,7410980,14490,14490,14490,14490,0
|
|
20230809,114400,7410980,14490,14490,14490,14490,0
|
|
20230809,114300,7410980,14490,14490,14490,14490,0
|
|
20230809,114200,7410980,14490,14490,14490,14490,0
|
|
20230809,114100,7410980,14490,14490,14490,14490,0
|
|
20230809,114000,7410980,14490,14490,14490,14490,0
|
|
20230809,113900,7410980,14490,14490,14490,14490,0
|
|
20230809,113800,7410980,14490,14490,14490,14490,0
|
|
20230809,113700,7410980,14490,14490,14490,14490,0
|
|
20230809,113600,7410980,14490,14490,14490,14490,0
|
|
20230809,113500,7410980,14490,14490,14490,14490,4
|
|
20230809,113400,7353020,14500,14500,14500,14500,0
|
|
20230809,113300,7353020,14500,14500,14500,14500,0
|
|
20230809,113200,7353020,14500,14500,14500,14500,0
|
|
20230809,113100,7353020,14500,14500,14500,14500,0
|
|
20230809,113000,7353020,14500,14500,14500,14500,0
|
|
20230809,112900,7353020,14500,14500,14500,14500,0
|
|
20230809,112800,7353020,14500,14500,14500,14500,0
|
|
20230809,112700,7353020,14500,14500,14500,14500,48
|
|
20230809,112600,6657020,14500,14500,14500,14500,0
|
|
20230809,112500,6657020,14500,14500,14500,14500,0
|
|
20230809,112400,6657020,14500,14500,14500,14500,1
|
|
20230809,112300,6642520,14400,14490,14490,14400,100
|
|
20230809,112200,5200360,14480,14480,14480,14480,0
|
|
20230809,112100,5200360,14480,14480,14480,14480,0
|
|
20230809,112000,5200360,14480,14480,14480,14480,0
|
|
20230809,111900,5200360,14480,14480,14480,14480,0
|
|
20230809,111800,5200360,14480,14480,14480,14480,0
|
|
20230809,111700,5200360,14480,14480,14480,14480,0
|
|
20230809,111600,5200360,14480,14490,14490,14480,3
|
|
20230809,111500,5156910,14490,14490,14490,14490,0
|
|
20230809,111400,5156910,14490,14490,14490,14490,0
|
|
20230809,111300,5156910,14490,14490,14490,14490,10
|
|
20230809,111200,5012010,14490,14490,14490,14490,0
|
|
20230809,111100,5012010,14490,14490,14490,14490,0
|
|
20230809,111000,5012010,14490,14490,14490,14490,0
|
|
20230809,110900,5012010,14490,14490,14490,14490,0
|
|
20230809,110800,5012010,14490,14490,14490,14490,0
|
|
20230809,110700,5012010,14490,14490,14490,14490,1
|
|
20230809,110600,4997520,14480,14480,14480,14480,0
|
|
20230809,110500,4997520,14480,14480,14480,14480,0
|
|
20230809,110400,4997520,14480,14480,14480,14480,0
|
|
20230809,110300,4997520,14480,14480,14480,14480,0
|
|
20230809,110200,4997520,14480,14480,14480,14480,0
|
|
20230809,110100,4997520,14480,14480,14480,14480,0
|
|
20230809,110000,4997520,14480,14480,14480,14480,0
|
|
20230809,105900,4997520,14480,14480,14480,14480,0
|
|
20230809,105800,4997520,14480,14480,14480,14480,2
|
|
20230809,105700,4968560,14480,14490,14490,14480,121
|
|
20230809,105600,3215290,14500,14500,14500,14500,0
|
|
20230809,105500,3215290,14500,14500,14500,14500,0
|
|
20230809,105400,3215290,14500,14500,14500,14500,0
|
|
20230809,105300,3215290,14500,14500,14500,14500,0
|
|
20230809,105200,3215290,14500,14500,14500,14500,0
|
|
20230809,105100,3215290,14500,14500,14500,14500,0
|
|
20230809,105000,3215290,14500,14500,14500,14500,0
|
|
20230809,104900,3215290,14500,14500,14500,14500,0
|
|
20230809,104800,3215290,14500,14500,14500,14500,0
|
|
20230809,104700,3215290,14500,14500,14500,14500,0
|
|
20230809,104600,3215290,14500,14500,14500,14500,0
|
|
20230809,104500,3215290,14500,14500,14500,14500,0
|
|
20230809,104400,3215290,14500,14500,14500,14500,0
|
|
20230809,104300,3215290,14500,14500,14500,14500,0
|
|
20230809,104200,3215290,14500,14500,14500,14500,1
|
|
20230809,104100,3200790,14500,14500,14500,14500,0
|
|
20230809,104000,3200790,14500,14500,14500,14500,0
|
|
20230809,103900,3200790,14500,14500,14500,14500,3
|
|
20230809,103800,3157290,14500,14500,14500,14500,1
|
|
20230809,103700,3142790,14500,14500,14500,14500,0
|
|
20230809,103600,3142790,14500,14500,14500,14500,0
|
|
20230809,103500,3142790,14500,14500,14500,14500,0
|
|
20230809,103400,3142790,14500,14500,14500,14500,0
|
|
20230809,103300,3142790,14500,14500,14500,14500,0
|
|
20230809,103200,3142790,14500,14500,14500,14500,0
|
|
20230809,103100,3142790,14500,14500,14500,14500,0
|
|
20230809,103000,3142790,14500,14500,14500,14500,0
|
|
20230809,102900,3142790,14500,14500,14500,14500,0
|
|
20230809,102800,3142790,14500,14500,14500,14500,0
|
|
20230809,102700,3142790,14500,14500,14500,14500,0
|
|
20230809,102600,3142790,14500,14500,14500,14500,0
|
|
20230809,102500,3142790,14500,14500,14500,14500,0
|
|
20230809,102400,3142790,14500,14500,14500,14500,0
|
|
20230809,102300,3142790,14500,14500,14500,14500,0
|
|
20230809,102200,3142790,14500,14500,14500,14500,0
|
|
20230809,102100,3142790,14500,14500,14500,14500,0
|
|
20230809,102000,3142790,14500,14500,14500,14500,0
|
|
20230809,101900,3142790,14500,14500,14500,14500,0
|
|
20230809,101800,3142790,14500,14500,14500,14500,0
|
|
20230809,101700,3142790,14500,14500,14500,14500,0
|
|
20230809,101600,3142790,14500,14500,14500,14500,0
|
|
20230809,101500,3142790,14500,14500,14500,14500,0
|
|
20230809,101400,3142790,14500,14500,14500,14500,0
|
|
20230809,101300,3142790,14500,14500,14500,14500,0
|
|
20230809,101200,3142790,14500,14500,14500,14500,0
|
|
20230809,101100,3142790,14500,14500,14500,14500,0
|
|
20230809,101000,3142790,14500,14500,14500,14500,0
|
|
20230809,100900,3142790,14500,14500,14500,14500,0
|
|
20230809,100800,3142790,14500,14500,14500,14500,0
|
|
20230809,100700,3142790,14500,14500,14500,14500,0
|
|
20230809,100600,3142790,14500,14500,14500,14500,0
|
|
20230809,100500,3142790,14500,14500,14500,14500,0
|
|
20230809,100400,3142790,14500,14500,14500,14500,0
|
|
20230809,100300,3142790,14500,14500,14500,14500,0
|
|
20230809,100200,3142790,14500,14500,14500,14500,0
|
|
20230809,100100,3142790,14500,14500,14500,14500,0
|
|
20230809,100000,3142790,14500,14500,14500,14500,0
|
|
20230809,095900,3142790,14500,14500,14500,14500,1
|
|
20230809,095800,3128290,14500,14500,14500,14500,0
|
|
20230809,095700,3128290,14500,14500,14500,14500,0
|
|
20230809,095600,3128290,14500,14500,14500,14500,0
|
|
20230809,095500,3128290,14500,14500,14500,14500,0
|
|
20230809,095400,3128290,14500,14500,14500,14500,0
|
|
20230809,095300,3128290,14500,14500,14500,14500,0
|
|
20230809,095200,3128290,14500,14500,14500,14500,1
|
|
20230809,095100,3113790,14490,14490,14490,14490,2
|
|
20230809,095000,3084810,14500,14500,14500,14500,0
|
|
20230809,094900,3084810,14500,14500,14500,14500,0
|
|
20230809,094800,3084810,14500,14500,14500,14500,0
|
|
20230809,094700,3084810,14500,14500,14500,14500,0
|
|
20230809,094600,3084810,14500,14500,14500,14500,0
|
|
20230809,094500,3084810,14500,14500,14500,14500,0
|
|
20230809,094400,3084810,14500,14500,14500,14500,0
|
|
20230809,094300,3084810,14500,14500,14500,14500,0
|
|
20230809,094200,3084810,14500,14500,14500,14500,0
|
|
20230809,094100,3084810,14500,14500,14500,14500,0
|
|
20230809,094000,3084810,14500,14500,14500,14500,0
|
|
20230809,093900,3084810,14500,14500,14500,14500,0
|
|
20230809,093800,3084810,14500,14500,14500,14500,0
|
|
20230809,093700,3084810,14500,14500,14500,14500,1
|
|
20230809,093600,3070310,14500,14500,14500,14500,1
|
|
20230809,093500,3055810,14490,14490,14490,14490,0
|
|
20230809,093400,3055810,14490,14490,14490,14490,0
|
|
20230809,093300,3055810,14490,14490,14490,14490,0
|
|
20230809,093200,3055810,14490,14490,14490,14490,0
|
|
20230809,093100,3055810,14490,14490,14490,14490,0
|
|
20230809,093000,3055810,14490,14490,14490,14490,0
|
|
20230809,092900,3055810,14490,14490,14490,14490,0
|
|
20230809,092800,3055810,14490,14490,14490,14490,0
|
|
20230809,092700,3055810,14490,14490,14490,14490,1
|
|
20230809,092600,3041320,14390,14390,14390,14390,0
|
|
20230809,092500,3041320,14390,14390,14390,14390,10
|
|
20230809,092400,2897420,14420,14390,14420,14390,25
|
|
20230809,092300,2537550,14400,14400,14400,14400,0
|
|
20230809,092200,2537550,14400,14400,14400,14400,0
|
|
20230809,092100,2537550,14400,14400,14400,14400,0
|
|
20230809,092000,2537550,14400,14400,14400,14400,0
|
|
20230809,091900,2537550,14400,14400,14400,14400,0
|
|
20230809,091800,2537550,14400,14400,14400,14400,0
|
|
20230809,091700,2537550,14400,14400,14400,14400,0
|
|
20230809,091600,2537550,14400,14400,14400,14400,13
|
|
20230809,091500,2350350,14400,14400,14400,14400,7
|
|
20230809,091400,2249550,14400,14400,14400,14400,0
|
|
20230809,091300,2249550,14400,14440,14440,14400,131
|
|
20230809,091200,361690,14440,14440,14440,14440,0
|
|
20230809,091100,361690,14440,14440,14440,14440,0
|
|
20230809,091000,361690,14440,14440,14440,14440,0
|
|
20230809,090900,361690,14440,14440,14440,14440,10
|
|
20230809,090800,217290,14430,14430,14430,14430,0
|
|
20230809,090700,217290,14430,14430,14430,14430,0
|
|
20230809,090600,217290,14430,14430,14430,14430,0
|
|
20230809,090500,217290,14430,14490,14490,14430,15
|
|
20230809,090400,0,14490,14490,14490,14490,0
|
|
20230809,090300,0,14490,14490,14490,14490,0
|
|
20230809,090200,0,14490,14490,14490,14490,0
|
|
20230809,090100,0,14490,14490,14490,14490,0
|
|
20230809,090000,0,14490,14490,14490,14490,0
|