601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185800,34186480,14480,14480,14480,14480,8
|
|
20230811,185700,34186480,14480,14480,14480,14480,0
|
|
20230811,185600,34186480,14480,14480,14480,14480,0
|
|
20230811,185500,34186480,14480,14480,14480,14480,0
|
|
20230811,185400,34186480,14480,14480,14480,14480,0
|
|
20230811,185300,34186480,14480,14480,14480,14480,0
|
|
20230811,185200,34186480,14480,14480,14480,14480,0
|
|
20230811,185100,34186480,14480,14480,14480,14480,0
|
|
20230811,185000,34186480,14480,14480,14480,14480,0
|
|
20230811,184900,34186480,14480,14480,14480,14480,0
|
|
20230811,184800,34186480,14480,14480,14480,14480,0
|
|
20230811,184700,34186480,14480,14480,14480,14480,0
|
|
20230811,184600,34186480,14480,14480,14480,14480,0
|
|
20230811,184500,34186480,14480,14480,14480,14480,0
|
|
20230811,184400,34186480,14480,14480,14480,14480,0
|
|
20230811,184300,34186480,14480,14480,14480,14480,0
|
|
20230811,184200,34186480,14480,14480,14480,14480,0
|
|
20230811,184100,34186480,14480,14480,14480,14480,0
|
|
20230811,184000,34186480,14480,14480,14480,14480,0
|
|
20230811,183900,34186480,14480,14480,14480,14480,0
|
|
20230811,183800,34186480,14480,14480,14480,14480,0
|
|
20230811,183700,34186480,14480,14480,14480,14480,0
|
|
20230811,183600,34186480,14480,14480,14480,14480,0
|
|
20230811,183500,34186480,14480,14480,14480,14480,0
|
|
20230811,183400,34186480,14480,14480,14480,14480,0
|
|
20230811,183300,34186480,14480,14480,14480,14480,0
|
|
20230811,183200,34186480,14480,14480,14480,14480,0
|
|
20230811,183100,34186480,14480,14480,14480,14480,0
|
|
20230811,183000,34186480,14480,14480,14480,14480,0
|
|
20230811,182900,34186480,14480,14480,14480,14480,0
|
|
20230811,182800,34186480,14480,14480,14480,14480,8
|
|
20230811,182700,34186480,14480,14480,14480,14480,0
|
|
20230811,182600,34186480,14480,14480,14480,14480,0
|
|
20230811,182500,34186480,14480,14480,14480,14480,0
|
|
20230811,182400,34186480,14480,14480,14480,14480,0
|
|
20230811,182300,34186480,14480,14480,14480,14480,0
|
|
20230811,182200,34186480,14480,14480,14480,14480,0
|
|
20230811,182100,34186480,14480,14480,14480,14480,0
|
|
20230811,182000,34186480,14480,14480,14480,14480,0
|
|
20230811,181900,34186480,14480,14480,14480,14480,0
|
|
20230811,181800,34186480,14480,14480,14480,14480,0
|
|
20230811,181700,34186480,14480,14480,14480,14480,0
|
|
20230811,181600,34186480,14480,14480,14480,14480,0
|
|
20230811,181500,34186480,14480,14480,14480,14480,0
|
|
20230811,181400,34186480,14480,14480,14480,14480,0
|
|
20230811,181300,34186480,14480,14480,14480,14480,0
|
|
20230811,181200,34186480,14480,14480,14480,14480,0
|
|
20230811,181100,34186480,14480,14480,14480,14480,0
|
|
20230811,181000,34186480,14480,14480,14480,14480,0
|
|
20230811,180900,34186480,14480,14480,14480,14480,0
|
|
20230811,180800,34186480,14480,14480,14480,14480,0
|
|
20230811,180700,34186480,14480,14480,14480,14480,0
|
|
20230811,180600,34186480,14480,14480,14480,14480,0
|
|
20230811,180500,34186480,14480,14480,14480,14480,0
|
|
20230811,180400,34186480,14480,14480,14480,14480,0
|
|
20230811,180300,34186480,14480,14480,14480,14480,0
|
|
20230811,180200,34186480,14480,14480,14480,14480,0
|
|
20230811,180100,34186480,14480,14480,14480,14480,0
|
|
20230811,180000,34186480,14480,14480,14480,14480,0
|
|
20230811,175900,34186480,14480,14480,14480,14480,0
|
|
20230811,175800,34186480,14480,14480,14480,14480,8
|
|
20230811,175700,34186480,14480,14480,14480,14480,0
|
|
20230811,175600,34186480,14480,14480,14480,14480,0
|
|
20230811,175500,34186480,14480,14480,14480,14480,0
|
|
20230811,175400,34186480,14480,14480,14480,14480,0
|
|
20230811,175300,34186480,14480,14480,14480,14480,0
|
|
20230811,175200,34186480,14480,14480,14480,14480,0
|
|
20230811,175100,34186480,14480,14480,14480,14480,0
|
|
20230811,175000,34186480,14480,14480,14480,14480,0
|
|
20230811,174900,34186480,14480,14480,14480,14480,0
|
|
20230811,174800,34186480,14480,14480,14480,14480,0
|
|
20230811,174700,34186480,14480,14480,14480,14480,0
|
|
20230811,174600,34186480,14480,14480,14480,14480,0
|
|
20230811,174500,34186480,14480,14480,14480,14480,0
|
|
20230811,174400,34186480,14480,14480,14480,14480,0
|
|
20230811,174300,34186480,14480,14480,14480,14480,0
|
|
20230811,174200,34186480,14480,14480,14480,14480,0
|
|
20230811,174100,34186480,14480,14480,14480,14480,0
|
|
20230811,174000,34186480,14480,14480,14480,14480,0
|
|
20230811,173900,34186480,14480,14480,14480,14480,0
|
|
20230811,173800,34186480,14480,14480,14480,14480,0
|
|
20230811,173700,34186480,14480,14480,14480,14480,0
|
|
20230811,173600,34186480,14480,14480,14480,14480,0
|
|
20230811,173500,34186480,14480,14480,14480,14480,0
|
|
20230811,173400,34186480,14480,14480,14480,14480,0
|
|
20230811,173300,34186480,14480,14480,14480,14480,0
|
|
20230811,173200,34186480,14480,14480,14480,14480,0
|
|
20230811,173100,34186480,14480,14480,14480,14480,0
|
|
20230811,173000,34186480,14480,14480,14480,14480,0
|
|
20230811,172900,34186480,14480,14480,14480,14480,0
|
|
20230811,172800,34186480,14480,14480,14480,14480,8
|
|
20230811,172700,34186480,14480,14480,14480,14480,0
|
|
20230811,172600,34186480,14480,14480,14480,14480,0
|
|
20230811,172500,34186480,14480,14480,14480,14480,0
|
|
20230811,172400,34186480,14480,14480,14480,14480,0
|
|
20230811,172300,34186480,14480,14480,14480,14480,0
|
|
20230811,172200,34186480,14480,14480,14480,14480,0
|
|
20230811,172100,34186480,14480,14480,14480,14480,0
|
|
20230811,172000,34186480,14480,14480,14480,14480,0
|
|
20230811,171900,34186480,14480,14480,14480,14480,0
|
|
20230811,171800,34186480,14480,14480,14480,14480,0
|
|
20230811,171700,34186480,14480,14480,14480,14480,0
|
|
20230811,171600,34186480,14480,14480,14480,14480,0
|
|
20230811,171500,34186480,14480,14480,14480,14480,0
|
|
20230811,171400,34186480,14480,14480,14480,14480,0
|
|
20230811,171300,34186480,14480,14480,14480,14480,0
|
|
20230811,171200,34186480,14480,14480,14480,14480,0
|
|
20230811,171100,34186480,14480,14480,14480,14480,0
|
|
20230811,171000,34186480,14480,14480,14480,14480,0
|
|
20230811,170900,34186480,14480,14480,14480,14480,0
|
|
20230811,170800,34186480,14480,14480,14480,14480,0
|
|
20230811,170700,34186480,14480,14480,14480,14480,0
|
|
20230811,170600,34186480,14480,14480,14480,14480,0
|
|
20230811,170500,34186480,14480,14480,14480,14480,0
|
|
20230811,170400,34186480,14480,14480,14480,14480,0
|
|
20230811,170300,34186480,14480,14480,14480,14480,0
|
|
20230811,170200,34186480,14480,14480,14480,14480,0
|
|
20230811,170100,34186480,14480,14480,14480,14480,0
|
|
20230811,170000,34186480,14480,14480,14480,14480,0
|
|
20230811,165900,34186480,14480,14480,14480,14480,0
|
|
20230811,165800,34186480,14480,14480,14480,14480,8
|
|
20230811,165700,34186480,14480,14480,14480,14480,0
|
|
20230811,165600,34186480,14480,14480,14480,14480,0
|
|
20230811,165500,34186480,14480,14480,14480,14480,0
|
|
20230811,165400,34186480,14480,14480,14480,14480,0
|
|
20230811,165300,34186480,14480,14480,14480,14480,0
|
|
20230811,165200,34186480,14480,14480,14480,14480,0
|
|
20230811,165100,34186480,14480,14480,14480,14480,0
|
|
20230811,165000,34186480,14480,14480,14480,14480,0
|
|
20230811,164900,34186480,14480,14480,14480,14480,0
|
|
20230811,164800,34186480,14480,14480,14480,14480,0
|
|
20230811,164700,34186480,14480,14480,14480,14480,0
|
|
20230811,164600,34186480,14480,14480,14480,14480,0
|
|
20230811,164500,34186480,14480,14480,14480,14480,0
|
|
20230811,164400,34186480,14480,14480,14480,14480,0
|
|
20230811,164300,34186480,14480,14480,14480,14480,0
|
|
20230811,164200,34186480,14480,14480,14480,14480,0
|
|
20230811,164100,34186480,14480,14480,14480,14480,0
|
|
20230811,164000,34186480,14480,14480,14480,14480,0
|
|
20230811,163900,34186480,14480,14480,14480,14480,0
|
|
20230811,163800,34186480,14480,14480,14480,14480,0
|
|
20230811,163700,34186480,14480,14480,14480,14480,0
|
|
20230811,163600,34186480,14480,14480,14480,14480,0
|
|
20230811,163500,34186480,14480,14480,14480,14480,0
|
|
20230811,163400,34186480,14480,14480,14480,14480,0
|
|
20230811,163300,34186480,14480,14480,14480,14480,0
|
|
20230811,163200,34186480,14480,14480,14480,14480,0
|
|
20230811,163100,34186480,14480,14480,14480,14480,0
|
|
20230811,163000,34186480,14480,14480,14480,14480,0
|
|
20230811,162900,34186480,14480,14480,14480,14480,0
|
|
20230811,162800,34186480,14480,14480,14480,14480,8
|
|
20230811,162700,34186480,14480,14480,14480,14480,0
|
|
20230811,162600,34186480,14480,14480,14480,14480,0
|
|
20230811,162500,34186480,14480,14480,14480,14480,0
|
|
20230811,162400,34186480,14480,14480,14480,14480,0
|
|
20230811,162300,34186480,14480,14480,14480,14480,0
|
|
20230811,162200,34186480,14480,14480,14480,14480,0
|
|
20230811,162100,34186480,14480,14480,14480,14480,0
|
|
20230811,162000,34186480,14480,14480,14480,14480,0
|
|
20230811,161900,34186480,14480,14480,14480,14480,0
|
|
20230811,161800,34186480,14480,14480,14480,14480,0
|
|
20230811,161700,34186480,14480,14480,14480,14480,0
|
|
20230811,161600,34186480,14480,14480,14480,14480,0
|
|
20230811,161500,34186480,14480,14480,14480,14480,0
|
|
20230811,161400,34186480,14480,14480,14480,14480,0
|
|
20230811,161300,34186480,14480,14480,14480,14480,0
|
|
20230811,161200,34186480,14480,14480,14480,14480,0
|
|
20230811,161100,34186480,14480,14480,14480,14480,0
|
|
20230811,161000,34186480,14480,14480,14480,14480,0
|
|
20230811,160900,34186480,14480,14480,14480,14480,0
|
|
20230811,160800,34186480,14480,14480,14480,14480,0
|
|
20230811,160700,34186480,14480,14480,14480,14480,0
|
|
20230811,160600,34186480,14480,14480,14480,14480,0
|
|
20230811,160500,34186480,14480,14480,14480,14480,0
|
|
20230811,160400,34186480,14480,14480,14480,14480,0
|
|
20230811,160300,34186480,14480,14480,14480,14480,0
|
|
20230811,160200,34186480,14480,14480,14480,14480,0
|
|
20230811,160100,34186480,14480,14480,14480,14480,0
|
|
20230811,160000,34186480,14480,14480,14480,14480,0
|
|
20230811,155900,34186480,14480,14480,14480,14480,0
|
|
20230811,155800,34186480,14480,14480,14480,14480,8
|
|
20230811,155700,34186480,14480,14480,14480,14480,0
|
|
20230811,155600,34186480,14480,14480,14480,14480,0
|
|
20230811,155500,34186480,14480,14480,14480,14480,0
|
|
20230811,155400,34186480,14480,14480,14480,14480,0
|
|
20230811,155300,34186480,14480,14480,14480,14480,0
|
|
20230811,155200,34186480,14480,14480,14480,14480,0
|
|
20230811,155100,34186480,14480,14480,14480,14480,0
|
|
20230811,155000,34186480,14480,14480,14480,14480,0
|
|
20230811,154900,34186480,14480,14480,14480,14480,0
|
|
20230811,154800,34186480,14480,14480,14480,14480,0
|
|
20230811,154700,34186480,14480,14480,14480,14480,0
|
|
20230811,154600,34186480,14480,14480,14480,14480,0
|
|
20230811,154500,34186480,14480,14480,14480,14480,0
|
|
20230811,154400,34186480,14480,14480,14480,14480,0
|
|
20230811,154300,34186480,14480,14480,14480,14480,0
|
|
20230811,154200,34186480,14480,14480,14480,14480,0
|
|
20230811,154100,34186480,14480,14480,14480,14480,0
|
|
20230811,154000,34186480,14480,14480,14480,14480,0
|
|
20230811,153900,34186480,14480,14480,14480,14480,0
|
|
20230811,153800,34186480,14480,14480,14480,14480,0
|
|
20230811,153700,34186480,14480,14480,14480,14480,0
|
|
20230811,153600,34186480,14480,14480,14480,14480,0
|
|
20230811,153500,34186480,14480,14480,14480,14480,0
|
|
20230811,153400,34186480,14480,14480,14480,14480,0
|
|
20230811,153300,34186480,14480,14480,14480,14480,0
|
|
20230811,153200,34186480,14480,14480,14480,14480,0
|
|
20230811,153100,34186480,14480,14480,14480,14480,0
|
|
20230811,153000,34186480,14480,14480,14480,14480,8
|
|
20230811,152900,34070640,14480,14480,14480,14480,0
|
|
20230811,152800,34070640,14480,14480,14480,14480,0
|
|
20230811,152700,34070640,14480,14480,14480,14480,0
|
|
20230811,152600,34070640,14480,14480,14480,14480,0
|
|
20230811,152500,34070640,14480,14480,14480,14480,0
|
|
20230811,152400,34070640,14480,14480,14480,14480,0
|
|
20230811,152300,34070640,14480,14480,14480,14480,0
|
|
20230811,152200,34070640,14480,14480,14480,14480,0
|
|
20230811,152100,34070640,14480,14480,14480,14480,0
|
|
20230811,152000,34070640,14480,14480,14480,14480,0
|
|
20230811,151900,34070640,14480,14480,14480,14480,0
|
|
20230811,151800,34070640,14480,14480,14480,14480,0
|
|
20230811,151700,34070640,14480,14480,14480,14480,6
|
|
20230811,151600,33983760,14480,14480,14480,14480,0
|
|
20230811,151500,33983760,14480,14480,14480,14480,10
|
|
20230811,151400,33838960,14470,14470,14470,14470,0
|
|
20230811,151300,33838960,14470,14470,14470,14470,0
|
|
20230811,151200,33838960,14470,14470,14470,14470,0
|
|
20230811,151100,33838960,14470,14470,14470,14470,0
|
|
20230811,151000,33838960,14470,14470,14470,14470,0
|
|
20230811,150900,33838960,14470,14470,14470,14470,0
|
|
20230811,150800,33838960,14470,14470,14470,14470,0
|
|
20230811,150700,33838960,14470,14470,14470,14470,0
|
|
20230811,150600,33838960,14470,14470,14470,14470,0
|
|
20230811,150500,33838960,14470,14470,14470,14470,0
|
|
20230811,150400,33838960,14470,14470,14470,14470,12
|
|
20230811,150300,33665320,14470,14470,14470,14470,0
|
|
20230811,150200,33665320,14470,14470,14470,14470,0
|
|
20230811,150100,33665320,14470,14470,14470,14470,0
|
|
20230811,150000,33665320,14470,14470,14470,14470,0
|
|
20230811,145900,33665320,14470,14470,14470,14470,0
|
|
20230811,145800,33665320,14470,14470,14470,14470,0
|
|
20230811,145700,33665320,14470,14470,14470,14470,0
|
|
20230811,145600,33665320,14470,14470,14470,14470,0
|
|
20230811,145500,33665320,14470,14470,14470,14470,0
|
|
20230811,145400,33665320,14470,14470,14470,14470,0
|
|
20230811,145300,33665320,14470,14470,14470,14470,0
|
|
20230811,145200,33665320,14470,14470,14470,14470,0
|
|
20230811,145100,33665320,14470,14480,14480,14470,5
|
|
20230811,145000,33592930,14510,14510,14510,14510,0
|
|
20230811,144900,33592930,14510,14510,14510,14510,1
|
|
20230811,144800,33578420,14480,14480,14480,14480,0
|
|
20230811,144700,33578420,14480,14480,14480,14480,0
|
|
20230811,144600,33578420,14480,14480,14480,14480,0
|
|
20230811,144500,33578420,14480,14480,14480,14480,0
|
|
20230811,144400,33578420,14480,14480,14480,14480,0
|
|
20230811,144300,33578420,14480,14480,14480,14480,0
|
|
20230811,144200,33578420,14480,14480,14480,14480,0
|
|
20230811,144100,33578420,14480,14480,14480,14480,0
|
|
20230811,144000,33578420,14480,14480,14480,14480,0
|
|
20230811,143900,33578420,14480,14480,14480,14480,0
|
|
20230811,143800,33578420,14480,14480,14480,14480,0
|
|
20230811,143700,33578420,14480,14480,14480,14480,0
|
|
20230811,143600,33578420,14480,14480,14480,14480,0
|
|
20230811,143500,33578420,14480,14480,14480,14480,13
|
|
20230811,143400,33390180,14480,14480,14480,14480,0
|
|
20230811,143300,33390180,14480,14480,14480,14480,4
|
|
20230811,143200,33332260,14480,14480,14480,14480,0
|
|
20230811,143100,33332260,14480,14480,14480,14480,0
|
|
20230811,143000,33332260,14480,14480,14480,14480,0
|
|
20230811,142900,33332260,14480,14480,14480,14480,0
|
|
20230811,142800,33332260,14480,14480,14480,14480,10
|
|
20230811,142700,33187460,14480,14480,14480,14480,0
|
|
20230811,142600,33187460,14480,14480,14480,14480,3
|
|
20230811,142500,33144020,14470,14470,14470,14470,0
|
|
20230811,142400,33144020,14470,14470,14470,14470,0
|
|
20230811,142300,33144020,14470,14470,14470,14470,0
|
|
20230811,142200,33144020,14470,14470,14470,14470,0
|
|
20230811,142100,33144020,14470,14470,14470,14470,0
|
|
20230811,142000,33144020,14470,14470,14470,14470,1
|
|
20230811,141900,33129550,14510,14510,14510,14510,0
|
|
20230811,141800,33129550,14510,14510,14510,14510,0
|
|
20230811,141700,33129550,14510,14510,14510,14510,0
|
|
20230811,141600,33129550,14510,14510,14510,14510,0
|
|
20230811,141500,33129550,14510,14510,14510,14510,0
|
|
20230811,141400,33129550,14510,14510,14510,14510,0
|
|
20230811,141300,33129550,14510,14510,14510,14510,0
|
|
20230811,141200,33129550,14510,14510,14510,14510,0
|
|
20230811,141100,33129550,14510,14510,14510,14510,5
|
|
20230811,141000,33057000,14450,14450,14450,14450,0
|
|
20230811,140900,33057000,14450,14450,14450,14450,0
|
|
20230811,140800,33057000,14450,14450,14450,14450,0
|
|
20230811,140700,33057000,14450,14450,14450,14450,0
|
|
20230811,140600,33057000,14450,14450,14450,14450,0
|
|
20230811,140500,33057000,14450,14450,14450,14450,0
|
|
20230811,140400,33057000,14450,14450,14450,14450,0
|
|
20230811,140300,33057000,14450,14450,14450,14450,0
|
|
20230811,140200,33057000,14450,14450,14450,14450,0
|
|
20230811,140100,33057000,14450,14450,14450,14450,0
|
|
20230811,140000,33057000,14450,14450,14450,14450,0
|
|
20230811,135900,33057000,14450,14450,14450,14450,0
|
|
20230811,135800,33057000,14450,14450,14450,14450,0
|
|
20230811,135700,33057000,14450,14450,14450,14450,0
|
|
20230811,135600,33057000,14450,14450,14450,14450,0
|
|
20230811,135500,33057000,14450,14450,14450,14450,0
|
|
20230811,135400,33057000,14450,14450,14450,14450,0
|
|
20230811,135300,33057000,14450,14450,14450,14450,1
|
|
20230811,135200,33042550,14510,14510,14510,14510,0
|
|
20230811,135100,33042550,14510,14510,14510,14510,0
|
|
20230811,135000,33042550,14510,14510,14510,14510,0
|
|
20230811,134900,33042550,14510,14510,14510,14510,0
|
|
20230811,134800,33042550,14510,14510,14510,14510,0
|
|
20230811,134700,33042550,14510,14510,14510,14510,0
|
|
20230811,134600,33042550,14510,14510,14510,14510,0
|
|
20230811,134500,33042550,14510,14510,14510,14510,0
|
|
20230811,134400,33042550,14510,14510,14510,14510,0
|
|
20230811,134300,33042550,14510,14510,14510,14510,0
|
|
20230811,134200,33042550,14510,14510,14510,14510,0
|
|
20230811,134100,33042550,14510,14510,14510,14510,0
|
|
20230811,134000,33042550,14510,14510,14510,14510,0
|
|
20230811,133900,33042550,14510,14510,14510,14510,0
|
|
20230811,133800,33042550,14510,14510,14510,14510,0
|
|
20230811,133700,33042550,14510,14510,14510,14510,0
|
|
20230811,133600,33042550,14510,14510,14510,14510,0
|
|
20230811,133500,33042550,14510,14510,14510,14510,0
|
|
20230811,133400,33042550,14510,14510,14510,14510,0
|
|
20230811,133300,33042550,14510,14510,14510,14510,0
|
|
20230811,133200,33042550,14510,14510,14510,14510,0
|
|
20230811,133100,33042550,14510,14510,14510,14510,0
|
|
20230811,133000,33042550,14510,14510,14510,14510,0
|
|
20230811,132900,33042550,14510,14510,14510,14510,0
|
|
20230811,132800,33042550,14510,14510,14510,14510,0
|
|
20230811,132700,33042550,14510,14510,14510,14510,0
|
|
20230811,132600,33042550,14510,14510,14510,14510,0
|
|
20230811,132500,33042550,14510,14510,14510,14510,0
|
|
20230811,132400,33042550,14510,14510,14510,14510,0
|
|
20230811,132300,33042550,14510,14510,14510,14510,0
|
|
20230811,132200,33042550,14510,14510,14510,14510,0
|
|
20230811,132100,33042550,14510,14510,14510,14510,0
|
|
20230811,132000,33042550,14510,14510,14510,14510,0
|
|
20230811,131900,33042550,14510,14500,14510,14420,101
|
|
20230811,131800,31582260,14510,14510,14510,14510,0
|
|
20230811,131700,31582260,14510,14510,14510,14510,0
|
|
20230811,131600,31582260,14510,14510,14510,14510,0
|
|
20230811,131500,31582260,14510,14510,14510,14510,0
|
|
20230811,131400,31582260,14510,14510,14510,14510,5
|
|
20230811,131300,31509710,14510,14510,14510,14510,0
|
|
20230811,131200,31509710,14510,14510,14510,14510,2
|
|
20230811,131100,31480690,14500,14500,14500,14500,0
|
|
20230811,131000,31480690,14500,14500,14500,14500,0
|
|
20230811,130900,31480690,14500,14500,14500,14500,0
|
|
20230811,130800,31480690,14500,14500,14500,14500,0
|
|
20230811,130700,31480690,14500,14500,14500,14500,0
|
|
20230811,130600,31480690,14500,14500,14500,14500,0
|
|
20230811,130500,31480690,14500,14500,14500,14500,0
|
|
20230811,130400,31480690,14500,14500,14500,14500,0
|
|
20230811,130300,31480690,14500,14500,14500,14500,0
|
|
20230811,130200,31480690,14500,14570,14570,14500,70
|
|
20230811,130100,30465120,14580,14580,14580,14580,0
|
|
20230811,130000,30465120,14580,14580,14580,14580,0
|
|
20230811,125900,30465120,14580,14580,14580,14580,10
|
|
20230811,125800,30319320,14580,14580,14580,14580,0
|
|
20230811,125700,30319320,14580,14580,14580,14580,0
|
|
20230811,125600,30319320,14580,14580,14580,14580,0
|
|
20230811,125500,30319320,14580,14580,14580,14580,0
|
|
20230811,125400,30319320,14580,14580,14580,14580,0
|
|
20230811,125300,30319320,14580,14580,14580,14580,0
|
|
20230811,125200,30319320,14580,14580,14580,14580,0
|
|
20230811,125100,30319320,14580,14580,14580,14580,0
|
|
20230811,125000,30319320,14580,14580,14580,14580,0
|
|
20230811,124900,30319320,14580,14580,14580,14580,0
|
|
20230811,124800,30319320,14580,14580,14580,14580,0
|
|
20230811,124700,30319320,14580,14580,14580,14580,0
|
|
20230811,124600,30319320,14580,14580,14580,14580,0
|
|
20230811,124500,30319320,14580,14580,14580,14580,0
|
|
20230811,124400,30319320,14580,14580,14580,14580,0
|
|
20230811,124300,30319320,14580,14580,14580,14580,0
|
|
20230811,124200,30319320,14580,14580,14580,14580,0
|
|
20230811,124100,30319320,14580,14580,14580,14580,24
|
|
20230811,124000,29969400,14590,14590,14590,14590,0
|
|
20230811,123900,29969400,14590,14590,14590,14590,0
|
|
20230811,123800,29969400,14590,14590,14590,14590,0
|
|
20230811,123700,29969400,14590,14590,14590,14590,0
|
|
20230811,123600,29969400,14590,14590,14590,14590,0
|
|
20230811,123500,29969400,14590,14590,14590,14590,0
|
|
20230811,123400,29969400,14590,14590,14590,14590,0
|
|
20230811,123300,29969400,14590,14590,14590,14590,0
|
|
20230811,123200,29969400,14590,14590,14590,14590,0
|
|
20230811,123100,29969400,14590,14590,14590,14590,0
|
|
20230811,123000,29969400,14590,14590,14590,14590,0
|
|
20230811,122900,29969400,14590,14590,14590,14590,0
|
|
20230811,122800,29969400,14590,14590,14590,14590,0
|
|
20230811,122700,29969400,14590,14590,14590,14590,0
|
|
20230811,122600,29969400,14590,14590,14590,14590,0
|
|
20230811,122500,29969400,14590,14590,14590,14590,0
|
|
20230811,122400,29969400,14590,14590,14590,14590,0
|
|
20230811,122300,29969400,14590,14590,14590,14590,1
|
|
20230811,122200,29954810,14590,14590,14590,14590,0
|
|
20230811,122100,29954810,14590,14590,14590,14590,0
|
|
20230811,122000,29954810,14590,14590,14590,14590,0
|
|
20230811,121900,29954810,14590,14590,14590,14590,0
|
|
20230811,121800,29954810,14590,14590,14590,14590,0
|
|
20230811,121700,29954810,14590,14590,14590,14590,0
|
|
20230811,121600,29954810,14590,14590,14590,14590,0
|
|
20230811,121500,29954810,14590,14590,14590,14590,3
|
|
20230811,121400,29911040,14590,14590,14590,14590,0
|
|
20230811,121300,29911040,14590,14590,14590,14590,0
|
|
20230811,121200,29911040,14590,14590,14590,14590,10
|
|
20230811,121100,29765140,14590,14590,14590,14590,0
|
|
20230811,121000,29765140,14590,14590,14590,14590,0
|
|
20230811,120900,29765140,14590,14590,14590,14590,0
|
|
20230811,120800,29765140,14590,14590,14590,14590,0
|
|
20230811,120700,29765140,14590,14590,14590,14590,0
|
|
20230811,120600,29765140,14590,14590,14590,14590,0
|
|
20230811,120500,29765140,14590,14590,14590,14590,0
|
|
20230811,120400,29765140,14590,14590,14590,14590,0
|
|
20230811,120300,29765140,14590,14590,14590,14590,0
|
|
20230811,120200,29765140,14590,14590,14590,14590,5
|
|
20230811,120100,29692190,14580,14580,14580,14580,0
|
|
20230811,120000,29692190,14580,14580,14580,14580,0
|
|
20230811,115900,29692190,14580,14580,14580,14580,0
|
|
20230811,115800,29692190,14580,14580,14580,14580,0
|
|
20230811,115700,29692190,14580,14580,14580,14580,0
|
|
20230811,115600,29692190,14580,14580,14580,14580,2
|
|
20230811,115500,29663030,14590,14590,14590,14590,12
|
|
20230811,115400,29487950,14600,14600,14600,14600,0
|
|
20230811,115300,29487950,14600,14600,14600,14600,0
|
|
20230811,115200,29487950,14600,14600,14600,14600,0
|
|
20230811,115100,29487950,14600,14600,14600,14600,0
|
|
20230811,115000,29487950,14600,14600,14600,14600,0
|
|
20230811,114900,29487950,14600,14600,14600,14600,0
|
|
20230811,114800,29487950,14600,14600,14600,14600,0
|
|
20230811,114700,29487950,14600,14600,14600,14600,0
|
|
20230811,114600,29487950,14600,14600,14600,14600,0
|
|
20230811,114500,29487950,14600,14600,14600,14600,0
|
|
20230811,114400,29487950,14600,14600,14600,14600,0
|
|
20230811,114300,29487950,14600,14600,14600,14600,2
|
|
20230811,114200,29458750,14600,14600,14600,14600,0
|
|
20230811,114100,29458750,14600,14600,14600,14600,0
|
|
20230811,114000,29458750,14600,14600,14600,14600,0
|
|
20230811,113900,29458750,14600,14600,14600,14600,0
|
|
20230811,113800,29458750,14600,14600,14600,14600,0
|
|
20230811,113700,29458750,14600,14600,14600,14600,0
|
|
20230811,113600,29458750,14600,14600,14600,14600,0
|
|
20230811,113500,29458750,14600,14600,14600,14600,0
|
|
20230811,113400,29458750,14600,14600,14600,14600,0
|
|
20230811,113300,29458750,14600,14600,14600,14600,0
|
|
20230811,113200,29458750,14600,14600,14600,14600,0
|
|
20230811,113100,29458750,14600,14600,14600,14600,1
|
|
20230811,113000,29444150,14600,14600,14600,14600,0
|
|
20230811,112900,29444150,14600,14600,14600,14600,1
|
|
20230811,112800,29429550,14580,14580,14580,14580,0
|
|
20230811,112700,29429550,14580,14580,14580,14580,0
|
|
20230811,112600,29429550,14580,14580,14580,14580,21
|
|
20230811,112500,29123370,14580,14580,14580,14580,0
|
|
20230811,112400,29123370,14580,14580,14580,14580,0
|
|
20230811,112300,29123370,14580,14580,14580,14580,0
|
|
20230811,112200,29123370,14580,14580,14580,14580,0
|
|
20230811,112100,29123370,14580,14580,14580,14580,0
|
|
20230811,112000,29123370,14580,14580,14580,14580,0
|
|
20230811,111900,29123370,14580,14580,14580,14580,0
|
|
20230811,111800,29123370,14580,14580,14580,14580,0
|
|
20230811,111700,29123370,14580,14580,14580,14580,0
|
|
20230811,111600,29123370,14580,14580,14580,14580,0
|
|
20230811,111500,29123370,14580,14580,14580,14580,0
|
|
20230811,111400,29123370,14580,14580,14580,14580,4
|
|
20230811,111300,29065050,14600,14600,14600,14600,0
|
|
20230811,111200,29065050,14600,14600,14600,14600,0
|
|
20230811,111100,29065050,14600,14600,14600,14600,0
|
|
20230811,111000,29065050,14600,14600,14600,14600,1
|
|
20230811,110900,29050450,14550,14550,14550,14550,68
|
|
20230811,110800,28061050,14550,14550,14550,14550,0
|
|
20230811,110700,28061050,14550,14550,14550,14550,2
|
|
20230811,110600,28031950,14550,14550,14550,14550,2
|
|
20230811,110500,28002850,14550,14550,14550,14550,0
|
|
20230811,110400,28002850,14550,14550,14550,14550,1
|
|
20230811,110300,27988300,14550,14550,14550,14550,0
|
|
20230811,110200,27988300,14550,14550,14550,14550,0
|
|
20230811,110100,27988300,14550,14550,14550,14550,0
|
|
20230811,110000,27988300,14550,14540,14550,14540,4
|
|
20230811,105900,27930120,14540,14540,14540,14540,0
|
|
20230811,105800,27930120,14540,14540,14540,14540,1
|
|
20230811,105700,27915580,14550,14550,14550,14550,0
|
|
20230811,105600,27915580,14550,14550,14550,14550,0
|
|
20230811,105500,27915580,14550,14550,14550,14550,0
|
|
20230811,105400,27915580,14550,14550,14550,14550,0
|
|
20230811,105300,27915580,14550,14550,14550,14550,0
|
|
20230811,105200,27915580,14550,14550,14550,14550,0
|
|
20230811,105100,27915580,14550,14550,14550,14550,0
|
|
20230811,105000,27915580,14550,14550,14550,14550,0
|
|
20230811,104900,27915580,14550,14550,14550,14550,7
|
|
20230811,104800,27813730,14550,14550,14550,14550,0
|
|
20230811,104700,27813730,14550,14550,14550,14550,0
|
|
20230811,104600,27813730,14550,14550,14550,14550,10
|
|
20230811,104500,27668230,14550,14550,14550,14550,0
|
|
20230811,104400,27668230,14550,14550,14550,14550,0
|
|
20230811,104300,27668230,14550,14550,14550,14550,0
|
|
20230811,104200,27668230,14550,14550,14550,14550,0
|
|
20230811,104100,27668230,14550,14550,14550,14550,0
|
|
20230811,104000,27668230,14550,14550,14550,14550,1
|
|
20230811,103900,27653680,14510,14510,14510,14510,0
|
|
20230811,103800,27653680,14510,14550,14550,14510,190
|
|
20230811,103700,24896640,14650,14650,14650,14650,0
|
|
20230811,103600,24896640,14650,14650,14650,14650,0
|
|
20230811,103500,24896640,14650,14650,14650,14650,0
|
|
20230811,103400,24896640,14650,14650,14650,14650,0
|
|
20230811,103300,24896640,14650,14650,14650,14650,0
|
|
20230811,103200,24896640,14650,14650,14650,14650,0
|
|
20230811,103100,24896640,14650,14650,14650,14650,0
|
|
20230811,103000,24896640,14650,14650,14650,14650,0
|
|
20230811,102900,24896640,14650,14650,14650,14650,0
|
|
20230811,102800,24896640,14650,14650,14650,14650,0
|
|
20230811,102700,24896640,14650,14650,14650,14650,1
|
|
20230811,102600,24881990,14510,14510,14510,14510,0
|
|
20230811,102500,24881990,14510,14500,14510,14500,154
|
|
20230811,102400,22647460,14510,14510,14510,14510,0
|
|
20230811,102300,22647460,14510,14510,14510,14510,0
|
|
20230811,102200,22647460,14510,14510,14510,14510,0
|
|
20230811,102100,22647460,14510,14510,14510,14510,0
|
|
20230811,102000,22647460,14510,14490,14510,14490,1000
|
|
20230811,101900,8152450,14490,14490,14490,14490,0
|
|
20230811,101800,8152450,14490,14490,14490,14490,0
|
|
20230811,101700,8152450,14490,14490,14490,14490,0
|
|
20230811,101600,8152450,14490,14490,14490,14490,0
|
|
20230811,101500,8152450,14490,14490,14490,14490,0
|
|
20230811,101400,8152450,14490,14490,14490,14490,0
|
|
20230811,101300,8152450,14490,14490,14490,14490,0
|
|
20230811,101200,8152450,14490,14490,14490,14490,0
|
|
20230811,101100,8152450,14490,14490,14490,14490,0
|
|
20230811,101000,8152450,14490,14490,14490,14490,0
|
|
20230811,100900,8152450,14490,14490,14490,14490,0
|
|
20230811,100800,8152450,14490,14490,14490,14490,0
|
|
20230811,100700,8152450,14490,14490,14490,14490,0
|
|
20230811,100600,8152450,14490,14490,14490,14490,0
|
|
20230811,100500,8152450,14490,14490,14490,14490,0
|
|
20230811,100400,8152450,14490,14490,14490,14490,0
|
|
20230811,100300,8152450,14490,14490,14490,14490,0
|
|
20230811,100200,8152450,14490,14490,14490,14490,0
|
|
20230811,100100,8152450,14490,14490,14490,14490,0
|
|
20230811,100000,8152450,14490,14490,14490,14490,0
|
|
20230811,095900,8152450,14490,14490,14490,14490,0
|
|
20230811,095800,8152450,14490,14490,14490,14490,1
|
|
20230811,095700,8137960,14490,14490,14490,14490,5
|
|
20230811,095600,8065510,14490,14490,14490,14490,0
|
|
20230811,095500,8065510,14490,14490,14490,14490,0
|
|
20230811,095400,8065510,14490,14490,14490,14490,20
|
|
20230811,095300,7775710,14490,14490,14490,14490,0
|
|
20230811,095200,7775710,14490,14490,14490,14490,68
|
|
20230811,095100,6790390,14490,14490,14490,14490,0
|
|
20230811,095000,6790390,14490,14490,14490,14490,0
|
|
20230811,094900,6790390,14490,14490,14490,14490,0
|
|
20230811,094800,6790390,14490,14490,14490,14490,1
|
|
20230811,094700,6775900,14490,14490,14490,14490,0
|
|
20230811,094600,6775900,14490,14490,14490,14490,0
|
|
20230811,094500,6775900,14490,14490,14490,14490,7
|
|
20230811,094400,6674470,14480,14480,14480,14480,0
|
|
20230811,094300,6674470,14480,14480,14480,14480,0
|
|
20230811,094200,6674470,14480,14480,14480,14480,150
|
|
20230811,094100,4502470,14490,14480,14490,14480,56
|
|
20230811,094000,3691530,14480,14480,14480,14480,1
|
|
20230811,093900,3677050,14470,14470,14470,14470,0
|
|
20230811,093800,3677050,14470,14470,14470,14470,10
|
|
20230811,093700,3532350,14480,14480,14480,14480,0
|
|
20230811,093600,3532350,14480,14480,14480,14480,3
|
|
20230811,093500,3488910,14490,14490,14490,14490,0
|
|
20230811,093400,3488910,14490,14490,14490,14490,0
|
|
20230811,093300,3488910,14490,14490,14490,14490,0
|
|
20230811,093200,3488910,14490,14490,14490,14490,0
|
|
20230811,093100,3488910,14490,14490,14490,14490,1
|
|
20230811,093000,3474420,14490,14490,14490,14490,0
|
|
20230811,092900,3474420,14490,14490,14490,14490,0
|
|
20230811,092800,3474420,14490,14490,14490,14490,0
|
|
20230811,092700,3474420,14490,14490,14490,14490,3
|
|
20230811,092600,3430950,14490,14490,14490,14490,0
|
|
20230811,092500,3430950,14490,14490,14490,14490,0
|
|
20230811,092400,3430950,14490,14490,14490,14490,1
|
|
20230811,092300,3416460,14410,14410,14410,14410,0
|
|
20230811,092200,3416460,14410,14410,14410,14410,0
|
|
20230811,092100,3416460,14410,14410,14410,14410,0
|
|
20230811,092000,3416460,14410,14410,14410,14410,0
|
|
20230811,091900,3416460,14410,14410,14410,14410,0
|
|
20230811,091800,3416460,14410,14410,14410,14410,0
|
|
20230811,091700,3416460,14410,14410,14410,14410,0
|
|
20230811,091600,3416460,14410,14410,14410,14410,0
|
|
20230811,091500,3416460,14410,14410,14410,14410,0
|
|
20230811,091400,3416460,14410,14410,14410,14410,0
|
|
20230811,091300,3416460,14410,14410,14410,14410,0
|
|
20230811,091200,3416460,14410,14410,14410,14410,4
|
|
20230811,091100,3358820,14410,14410,14410,14410,0
|
|
20230811,091000,3358820,14410,14420,14420,14410,21
|
|
20230811,090900,3056200,14410,14410,14410,14410,100
|
|
20230811,090800,1615200,14420,14420,14420,14420,0
|
|
20230811,090700,1615200,14420,14430,14430,14420,97
|
|
20230811,090600,216150,14410,14410,14410,14410,0
|
|
20230811,090500,216150,14410,14410,14410,14410,0
|
|
20230811,090400,216150,14410,14410,14410,14410,0
|
|
20230811,090300,216150,14410,14410,14410,14410,14
|
|
20230811,090200,14410,14410,14410,14410,14410,0
|
|
20230811,090100,14410,14410,14410,14410,14410,0
|
|
20230811,090000,14410,14410,14410,14410,14410,1
|