601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185800,21263710,14450,14450,14450,14450,61
|
|
20230814,185700,21263710,14450,14450,14450,14450,0
|
|
20230814,185600,21263710,14450,14450,14450,14450,0
|
|
20230814,185500,21263710,14450,14450,14450,14450,0
|
|
20230814,185400,21263710,14450,14450,14450,14450,0
|
|
20230814,185300,21263710,14450,14450,14450,14450,0
|
|
20230814,185200,21263710,14450,14450,14450,14450,0
|
|
20230814,185100,21263710,14450,14450,14450,14450,0
|
|
20230814,185000,21263710,14450,14450,14450,14450,0
|
|
20230814,184900,21263710,14450,14450,14450,14450,0
|
|
20230814,184800,21263710,14450,14450,14450,14450,0
|
|
20230814,184700,21263710,14450,14450,14450,14450,0
|
|
20230814,184600,21263710,14450,14450,14450,14450,0
|
|
20230814,184500,21263710,14450,14450,14450,14450,0
|
|
20230814,184400,21263710,14450,14450,14450,14450,0
|
|
20230814,184300,21263710,14450,14450,14450,14450,0
|
|
20230814,184200,21263710,14450,14450,14450,14450,0
|
|
20230814,184100,21263710,14450,14450,14450,14450,0
|
|
20230814,184000,21263710,14450,14450,14450,14450,0
|
|
20230814,183900,21263710,14450,14450,14450,14450,0
|
|
20230814,183800,21263710,14450,14450,14450,14450,0
|
|
20230814,183700,21263710,14450,14450,14450,14450,0
|
|
20230814,183600,21263710,14450,14450,14450,14450,0
|
|
20230814,183500,21263710,14450,14450,14450,14450,0
|
|
20230814,183400,21263710,14450,14450,14450,14450,0
|
|
20230814,183300,21263710,14450,14450,14450,14450,0
|
|
20230814,183200,21263710,14450,14450,14450,14450,0
|
|
20230814,183100,21263710,14450,14450,14450,14450,0
|
|
20230814,183000,21263710,14450,14450,14450,14450,0
|
|
20230814,182900,21263710,14450,14450,14450,14450,0
|
|
20230814,182800,21263710,14450,14450,14450,14450,61
|
|
20230814,182700,21263710,14450,14450,14450,14450,0
|
|
20230814,182600,21263710,14450,14450,14450,14450,0
|
|
20230814,182500,21263710,14450,14450,14450,14450,0
|
|
20230814,182400,21263710,14450,14450,14450,14450,0
|
|
20230814,182300,21263710,14450,14450,14450,14450,0
|
|
20230814,182200,21263710,14450,14450,14450,14450,0
|
|
20230814,182100,21263710,14450,14450,14450,14450,0
|
|
20230814,182000,21263710,14450,14450,14450,14450,0
|
|
20230814,181900,21263710,14450,14450,14450,14450,0
|
|
20230814,181800,21263710,14450,14450,14450,14450,0
|
|
20230814,181700,21263710,14450,14450,14450,14450,0
|
|
20230814,181600,21263710,14450,14450,14450,14450,0
|
|
20230814,181500,21263710,14450,14450,14450,14450,0
|
|
20230814,181400,21263710,14450,14450,14450,14450,0
|
|
20230814,181300,21263710,14450,14450,14450,14450,0
|
|
20230814,181200,21263710,14450,14450,14450,14450,0
|
|
20230814,181100,21263710,14450,14450,14450,14450,0
|
|
20230814,181000,21263710,14450,14450,14450,14450,0
|
|
20230814,180900,21263710,14450,14450,14450,14450,0
|
|
20230814,180800,21263710,14450,14450,14450,14450,0
|
|
20230814,180700,21263710,14450,14450,14450,14450,0
|
|
20230814,180600,21263710,14450,14450,14450,14450,0
|
|
20230814,180500,21263710,14450,14450,14450,14450,0
|
|
20230814,180400,21263710,14450,14450,14450,14450,0
|
|
20230814,180300,21263710,14450,14450,14450,14450,0
|
|
20230814,180200,21263710,14450,14450,14450,14450,0
|
|
20230814,180100,21263710,14450,14450,14450,14450,0
|
|
20230814,180000,21263710,14450,14450,14450,14450,0
|
|
20230814,175900,21263710,14450,14450,14450,14450,0
|
|
20230814,175800,21263710,14450,14450,14450,14450,61
|
|
20230814,175700,21263710,14450,14450,14450,14450,0
|
|
20230814,175600,21263710,14450,14450,14450,14450,0
|
|
20230814,175500,21263710,14450,14450,14450,14450,0
|
|
20230814,175400,21263710,14450,14450,14450,14450,0
|
|
20230814,175300,21263710,14450,14450,14450,14450,0
|
|
20230814,175200,21263710,14450,14450,14450,14450,0
|
|
20230814,175100,21263710,14450,14450,14450,14450,0
|
|
20230814,175000,21263710,14450,14450,14450,14450,0
|
|
20230814,174900,21263710,14450,14450,14450,14450,0
|
|
20230814,174800,21263710,14450,14450,14450,14450,0
|
|
20230814,174700,21263710,14450,14450,14450,14450,0
|
|
20230814,174600,21263710,14450,14450,14450,14450,0
|
|
20230814,174500,21263710,14450,14450,14450,14450,0
|
|
20230814,174400,21263710,14450,14450,14450,14450,0
|
|
20230814,174300,21263710,14450,14450,14450,14450,0
|
|
20230814,174200,21263710,14450,14450,14450,14450,0
|
|
20230814,174100,21263710,14450,14450,14450,14450,0
|
|
20230814,174000,21263710,14450,14450,14450,14450,0
|
|
20230814,173900,21263710,14450,14450,14450,14450,0
|
|
20230814,173800,21263710,14450,14450,14450,14450,0
|
|
20230814,173700,21263710,14450,14450,14450,14450,0
|
|
20230814,173600,21263710,14450,14450,14450,14450,0
|
|
20230814,173500,21263710,14450,14450,14450,14450,0
|
|
20230814,173400,21263710,14450,14450,14450,14450,0
|
|
20230814,173300,21263710,14450,14450,14450,14450,0
|
|
20230814,173200,21263710,14450,14450,14450,14450,0
|
|
20230814,173100,21263710,14450,14450,14450,14450,0
|
|
20230814,173000,21263710,14450,14450,14450,14450,0
|
|
20230814,172900,21263710,14450,14450,14450,14450,0
|
|
20230814,172800,21263710,14450,14450,14450,14450,61
|
|
20230814,172700,21263710,14450,14450,14450,14450,0
|
|
20230814,172600,21263710,14450,14450,14450,14450,0
|
|
20230814,172500,21263710,14450,14450,14450,14450,0
|
|
20230814,172400,21263710,14450,14450,14450,14450,0
|
|
20230814,172300,21263710,14450,14450,14450,14450,0
|
|
20230814,172200,21263710,14450,14450,14450,14450,0
|
|
20230814,172100,21263710,14450,14450,14450,14450,0
|
|
20230814,172000,21263710,14450,14450,14450,14450,0
|
|
20230814,171900,21263710,14450,14450,14450,14450,0
|
|
20230814,171800,21263710,14450,14450,14450,14450,0
|
|
20230814,171700,21263710,14450,14450,14450,14450,0
|
|
20230814,171600,21263710,14450,14450,14450,14450,0
|
|
20230814,171500,21263710,14450,14450,14450,14450,0
|
|
20230814,171400,21263710,14450,14450,14450,14450,0
|
|
20230814,171300,21263710,14450,14450,14450,14450,0
|
|
20230814,171200,21263710,14450,14450,14450,14450,0
|
|
20230814,171100,21263710,14450,14450,14450,14450,0
|
|
20230814,171000,21263710,14450,14450,14450,14450,0
|
|
20230814,170900,21263710,14450,14450,14450,14450,0
|
|
20230814,170800,21263710,14450,14450,14450,14450,0
|
|
20230814,170700,21263710,14450,14450,14450,14450,0
|
|
20230814,170600,21263710,14450,14450,14450,14450,0
|
|
20230814,170500,21263710,14450,14450,14450,14450,0
|
|
20230814,170400,21263710,14450,14450,14450,14450,0
|
|
20230814,170300,21263710,14450,14450,14450,14450,0
|
|
20230814,170200,21263710,14450,14450,14450,14450,0
|
|
20230814,170100,21263710,14450,14450,14450,14450,0
|
|
20230814,170000,21263710,14450,14450,14450,14450,0
|
|
20230814,165900,21263710,14450,14450,14450,14450,0
|
|
20230814,165800,21263710,14450,14450,14450,14450,61
|
|
20230814,165700,21263710,14450,14450,14450,14450,0
|
|
20230814,165600,21263710,14450,14450,14450,14450,0
|
|
20230814,165500,21263710,14450,14450,14450,14450,0
|
|
20230814,165400,21263710,14450,14450,14450,14450,0
|
|
20230814,165300,21263710,14450,14450,14450,14450,0
|
|
20230814,165200,21263710,14450,14450,14450,14450,0
|
|
20230814,165100,21263710,14450,14450,14450,14450,0
|
|
20230814,165000,21263710,14450,14450,14450,14450,0
|
|
20230814,164900,21263710,14450,14450,14450,14450,0
|
|
20230814,164800,21263710,14450,14450,14450,14450,0
|
|
20230814,164700,21263710,14450,14450,14450,14450,0
|
|
20230814,164600,21263710,14450,14450,14450,14450,0
|
|
20230814,164500,21263710,14450,14450,14450,14450,0
|
|
20230814,164400,21263710,14450,14450,14450,14450,0
|
|
20230814,164300,21263710,14450,14450,14450,14450,0
|
|
20230814,164200,21263710,14450,14450,14450,14450,0
|
|
20230814,164100,21263710,14450,14450,14450,14450,0
|
|
20230814,164000,21263710,14450,14450,14450,14450,0
|
|
20230814,163900,21263710,14450,14450,14450,14450,0
|
|
20230814,163800,21263710,14450,14450,14450,14450,0
|
|
20230814,163700,21263710,14450,14450,14450,14450,0
|
|
20230814,163600,21263710,14450,14450,14450,14450,0
|
|
20230814,163500,21263710,14450,14450,14450,14450,0
|
|
20230814,163400,21263710,14450,14450,14450,14450,0
|
|
20230814,163300,21263710,14450,14450,14450,14450,0
|
|
20230814,163200,21263710,14450,14450,14450,14450,0
|
|
20230814,163100,21263710,14450,14450,14450,14450,0
|
|
20230814,163000,21263710,14450,14450,14450,14450,0
|
|
20230814,162900,21263710,14450,14450,14450,14450,0
|
|
20230814,162800,21263710,14450,14450,14450,14450,61
|
|
20230814,162700,21263710,14450,14450,14450,14450,0
|
|
20230814,162600,21263710,14450,14450,14450,14450,0
|
|
20230814,162500,21263710,14450,14450,14450,14450,0
|
|
20230814,162400,21263710,14450,14450,14450,14450,0
|
|
20230814,162300,21263710,14450,14450,14450,14450,0
|
|
20230814,162200,21263710,14450,14450,14450,14450,0
|
|
20230814,162100,21263710,14450,14450,14450,14450,0
|
|
20230814,162000,21263710,14450,14450,14450,14450,0
|
|
20230814,161900,21263710,14450,14450,14450,14450,0
|
|
20230814,161800,21263710,14450,14450,14450,14450,0
|
|
20230814,161700,21263710,14450,14450,14450,14450,0
|
|
20230814,161600,21263710,14450,14450,14450,14450,0
|
|
20230814,161500,21263710,14450,14450,14450,14450,0
|
|
20230814,161400,21263710,14450,14450,14450,14450,0
|
|
20230814,161300,21263710,14450,14450,14450,14450,0
|
|
20230814,161200,21263710,14450,14450,14450,14450,0
|
|
20230814,161100,21263710,14450,14450,14450,14450,0
|
|
20230814,161000,21263710,14450,14450,14450,14450,0
|
|
20230814,160900,21263710,14450,14450,14450,14450,0
|
|
20230814,160800,21263710,14450,14450,14450,14450,0
|
|
20230814,160700,21263710,14450,14450,14450,14450,0
|
|
20230814,160600,21263710,14450,14450,14450,14450,0
|
|
20230814,160500,21263710,14450,14450,14450,14450,0
|
|
20230814,160400,21263710,14450,14450,14450,14450,0
|
|
20230814,160300,21263710,14450,14450,14450,14450,0
|
|
20230814,160200,21263710,14450,14450,14450,14450,0
|
|
20230814,160100,21263710,14450,14450,14450,14450,0
|
|
20230814,160000,21263710,14450,14450,14450,14450,0
|
|
20230814,155900,21263710,14450,14450,14450,14450,0
|
|
20230814,155800,21263710,14450,14450,14450,14450,61
|
|
20230814,155700,21263710,14450,14450,14450,14450,0
|
|
20230814,155600,21263710,14450,14450,14450,14450,0
|
|
20230814,155500,21263710,14450,14450,14450,14450,0
|
|
20230814,155400,21263710,14450,14450,14450,14450,0
|
|
20230814,155300,21263710,14450,14450,14450,14450,0
|
|
20230814,155200,21263710,14450,14450,14450,14450,0
|
|
20230814,155100,21263710,14450,14450,14450,14450,0
|
|
20230814,155000,21263710,14450,14450,14450,14450,0
|
|
20230814,154900,21263710,14450,14450,14450,14450,0
|
|
20230814,154800,21263710,14450,14450,14450,14450,0
|
|
20230814,154700,21263710,14450,14450,14450,14450,0
|
|
20230814,154600,21263710,14450,14450,14450,14450,0
|
|
20230814,154500,21263710,14450,14450,14450,14450,0
|
|
20230814,154400,21263710,14450,14450,14450,14450,0
|
|
20230814,154300,21263710,14450,14450,14450,14450,0
|
|
20230814,154200,21263710,14450,14450,14450,14450,0
|
|
20230814,154100,21263710,14450,14450,14450,14450,0
|
|
20230814,154000,21263710,14450,14450,14450,14450,0
|
|
20230814,153900,21263710,14450,14450,14450,14450,0
|
|
20230814,153800,21263710,14450,14450,14450,14450,0
|
|
20230814,153700,21263710,14450,14450,14450,14450,0
|
|
20230814,153600,21263710,14450,14450,14450,14450,0
|
|
20230814,153500,21263710,14450,14450,14450,14450,0
|
|
20230814,153400,21263710,14450,14450,14450,14450,0
|
|
20230814,153300,21263710,14450,14450,14450,14450,0
|
|
20230814,153200,21263710,14450,14450,14450,14450,0
|
|
20230814,153100,21263710,14450,14450,14450,14450,0
|
|
20230814,153000,21263710,14450,14450,14450,14450,61
|
|
20230814,152900,20382260,14400,14400,14400,14400,0
|
|
20230814,152800,20382260,14400,14400,14400,14400,0
|
|
20230814,152700,20382260,14400,14400,14400,14400,0
|
|
20230814,152600,20382260,14400,14400,14400,14400,0
|
|
20230814,152500,20382260,14400,14400,14400,14400,0
|
|
20230814,152400,20382260,14400,14400,14400,14400,0
|
|
20230814,152300,20382260,14400,14400,14400,14400,0
|
|
20230814,152200,20382260,14400,14400,14400,14400,0
|
|
20230814,152100,20382260,14400,14400,14400,14400,0
|
|
20230814,152000,20382260,14400,14400,14400,14400,0
|
|
20230814,151900,20382260,14400,14400,14400,14400,0
|
|
20230814,151800,20382260,14400,14400,14400,14400,0
|
|
20230814,151700,20382260,14400,14400,14400,14400,0
|
|
20230814,151600,20382260,14400,14400,14400,14400,0
|
|
20230814,151500,20382260,14400,14400,14400,14400,0
|
|
20230814,151400,20382260,14400,14400,14400,14400,0
|
|
20230814,151300,20382260,14400,14400,14400,14400,0
|
|
20230814,151200,20382260,14400,14400,14400,14400,0
|
|
20230814,151100,20382260,14400,14400,14400,14400,0
|
|
20230814,151000,20382260,14400,14400,14400,14400,0
|
|
20230814,150900,20382260,14400,14410,14410,14400,60
|
|
20230814,150800,19518240,14400,14400,14400,14400,0
|
|
20230814,150700,19518240,14400,14400,14400,14400,0
|
|
20230814,150600,19518240,14400,14400,14400,14400,0
|
|
20230814,150500,19518240,14400,14400,14400,14400,0
|
|
20230814,150400,19518240,14400,14400,14400,14400,0
|
|
20230814,150300,19518240,14400,14400,14400,14400,0
|
|
20230814,150200,19518240,14400,14400,14400,14400,0
|
|
20230814,150100,19518240,14400,14400,14400,14400,0
|
|
20230814,150000,19518240,14400,14400,14400,14400,0
|
|
20230814,145900,19518240,14400,14400,14400,14400,0
|
|
20230814,145800,19518240,14400,14400,14400,14400,0
|
|
20230814,145700,19518240,14400,14400,14400,14400,0
|
|
20230814,145600,19518240,14400,14400,14400,14400,0
|
|
20230814,145500,19518240,14400,14400,14400,14400,0
|
|
20230814,145400,19518240,14400,14400,14400,14400,0
|
|
20230814,145300,19518240,14400,14400,14400,14400,0
|
|
20230814,145200,19518240,14400,14400,14400,14400,0
|
|
20230814,145100,19518240,14400,14400,14400,14400,0
|
|
20230814,145000,19518240,14400,14400,14400,14400,0
|
|
20230814,144900,19518240,14400,14400,14400,14400,0
|
|
20230814,144800,19518240,14400,14400,14400,14400,0
|
|
20230814,144700,19518240,14400,14400,14400,14400,0
|
|
20230814,144600,19518240,14400,14400,14400,14400,0
|
|
20230814,144500,19518240,14400,14400,14400,14400,0
|
|
20230814,144400,19518240,14400,14400,14400,14400,0
|
|
20230814,144300,19518240,14400,14400,14400,14400,0
|
|
20230814,144200,19518240,14400,14400,14400,14400,0
|
|
20230814,144100,19518240,14400,14400,14400,14400,0
|
|
20230814,144000,19518240,14400,14400,14400,14400,0
|
|
20230814,143900,19518240,14400,14400,14400,14400,0
|
|
20230814,143800,19518240,14400,14400,14400,14400,0
|
|
20230814,143700,19518240,14400,14400,14400,14400,0
|
|
20230814,143600,19518240,14400,14430,14430,14400,49
|
|
20230814,143500,18812150,14440,14440,14440,14440,6
|
|
20230814,143400,18725510,14440,14440,14440,14440,3
|
|
20230814,143300,18682190,14440,14440,14440,14440,0
|
|
20230814,143200,18682190,14440,14440,14440,14440,0
|
|
20230814,143100,18682190,14440,14440,14440,14440,3
|
|
20230814,143000,18638870,14440,14440,14440,14440,30
|
|
20230814,142900,18205670,14450,14450,14450,14450,0
|
|
20230814,142800,18205670,14450,14450,14450,14450,13
|
|
20230814,142700,18017820,14450,14450,14450,14450,0
|
|
20230814,142600,18017820,14450,14450,14450,14450,0
|
|
20230814,142500,18017820,14450,14450,14450,14450,0
|
|
20230814,142400,18017820,14450,14450,14450,14450,0
|
|
20230814,142300,18017820,14450,14450,14450,14450,0
|
|
20230814,142200,18017820,14450,14450,14450,14450,0
|
|
20230814,142100,18017820,14450,14450,14450,14450,0
|
|
20230814,142000,18017820,14450,14450,14450,14450,0
|
|
20230814,141900,18017820,14450,14450,14450,14450,0
|
|
20230814,141800,18017820,14450,14450,14450,14450,0
|
|
20230814,141700,18017820,14450,14450,14450,14450,0
|
|
20230814,141600,18017820,14450,14450,14450,14450,0
|
|
20230814,141500,18017820,14450,14450,14450,14450,3
|
|
20230814,141400,17974470,14450,14450,14450,14450,0
|
|
20230814,141300,17974470,14450,14450,14450,14450,1
|
|
20230814,141200,17960020,14450,14450,14450,14450,0
|
|
20230814,141100,17960020,14450,14450,14450,14450,0
|
|
20230814,141000,17960020,14450,14450,14450,14450,0
|
|
20230814,140900,17960020,14450,14450,14450,14450,0
|
|
20230814,140800,17960020,14450,14450,14450,14450,0
|
|
20230814,140700,17960020,14450,14450,14450,14450,0
|
|
20230814,140600,17960020,14450,14450,14450,14450,0
|
|
20230814,140500,17960020,14450,14450,14450,14450,0
|
|
20230814,140400,17960020,14450,14450,14450,14450,0
|
|
20230814,140300,17960020,14450,14450,14450,14450,0
|
|
20230814,140200,17960020,14450,14450,14450,14450,0
|
|
20230814,140100,17960020,14450,14450,14450,14450,0
|
|
20230814,140000,17960020,14450,14450,14450,14450,0
|
|
20230814,135900,17960020,14450,14450,14450,14450,1
|
|
20230814,135800,17945570,14450,14450,14450,14450,0
|
|
20230814,135700,17945570,14450,14450,14450,14450,0
|
|
20230814,135600,17945570,14450,14450,14450,14450,0
|
|
20230814,135500,17945570,14450,14450,14450,14450,0
|
|
20230814,135400,17945570,14450,14450,14450,14450,0
|
|
20230814,135300,17945570,14450,14450,14450,14450,0
|
|
20230814,135200,17945570,14450,14450,14450,14450,0
|
|
20230814,135100,17945570,14450,14450,14450,14450,0
|
|
20230814,135000,17945570,14450,14450,14450,14450,0
|
|
20230814,134900,17945570,14450,14450,14450,14450,0
|
|
20230814,134800,17945570,14450,14450,14450,14450,0
|
|
20230814,134700,17945570,14450,14450,14450,14450,0
|
|
20230814,134600,17945570,14450,14450,14450,14450,0
|
|
20230814,134500,17945570,14450,14450,14450,14450,0
|
|
20230814,134400,17945570,14450,14450,14450,14450,0
|
|
20230814,134300,17945570,14450,14450,14450,14450,0
|
|
20230814,134200,17945570,14450,14450,14450,14450,0
|
|
20230814,134100,17945570,14450,14450,14450,14450,0
|
|
20230814,134000,17945570,14450,14450,14450,14450,0
|
|
20230814,133900,17945570,14450,14450,14450,14450,0
|
|
20230814,133800,17945570,14450,14450,14450,14450,0
|
|
20230814,133700,17945570,14450,14450,14450,14450,3
|
|
20230814,133600,17902220,14450,14450,14450,14450,0
|
|
20230814,133500,17902220,14450,14450,14450,14450,12
|
|
20230814,133400,17728820,14460,14460,14460,14460,0
|
|
20230814,133300,17728820,14460,14460,14460,14460,1
|
|
20230814,133200,17714360,14460,14460,14460,14460,0
|
|
20230814,133100,17714360,14460,14460,14460,14460,0
|
|
20230814,133000,17714360,14460,14460,14460,14460,0
|
|
20230814,132900,17714360,14460,14460,14460,14460,0
|
|
20230814,132800,17714360,14460,14460,14460,14460,0
|
|
20230814,132700,17714360,14460,14460,14460,14460,0
|
|
20230814,132600,17714360,14460,14460,14460,14460,0
|
|
20230814,132500,17714360,14460,14460,14460,14460,0
|
|
20230814,132400,17714360,14460,14460,14460,14460,0
|
|
20230814,132300,17714360,14460,14460,14460,14460,0
|
|
20230814,132200,17714360,14460,14460,14460,14460,0
|
|
20230814,132100,17714360,14460,14460,14460,14460,0
|
|
20230814,132000,17714360,14460,14460,14460,14460,0
|
|
20230814,131900,17714360,14460,14460,14460,14460,0
|
|
20230814,131800,17714360,14460,14460,14460,14460,0
|
|
20230814,131700,17714360,14460,14460,14460,14460,0
|
|
20230814,131600,17714360,14460,14460,14460,14460,0
|
|
20230814,131500,17714360,14460,14460,14460,14460,0
|
|
20230814,131400,17714360,14460,14460,14460,14460,0
|
|
20230814,131300,17714360,14460,14460,14460,14460,0
|
|
20230814,131200,17714360,14460,14460,14460,14460,0
|
|
20230814,131100,17714360,14460,14460,14460,14460,0
|
|
20230814,131000,17714360,14460,14460,14460,14460,0
|
|
20230814,130900,17714360,14460,14460,14460,14460,0
|
|
20230814,130800,17714360,14460,14460,14460,14460,10
|
|
20230814,130700,17569760,14450,14450,14450,14450,0
|
|
20230814,130600,17569760,14450,14450,14450,14450,0
|
|
20230814,130500,17569760,14450,14450,14450,14450,0
|
|
20230814,130400,17569760,14450,14450,14450,14450,0
|
|
20230814,130300,17569760,14450,14450,14450,14450,0
|
|
20230814,130200,17569760,14450,14450,14450,14450,0
|
|
20230814,130100,17569760,14450,14450,14450,14450,0
|
|
20230814,130000,17569760,14450,14450,14450,14450,0
|
|
20230814,125900,17569760,14450,14450,14450,14450,0
|
|
20230814,125800,17569760,14450,14450,14450,14450,1
|
|
20230814,125700,17555310,14460,14460,14460,14460,0
|
|
20230814,125600,17555310,14460,14460,14460,14460,0
|
|
20230814,125500,17555310,14460,14460,14460,14460,0
|
|
20230814,125400,17555310,14460,14460,14460,14460,0
|
|
20230814,125300,17555310,14460,14460,14460,14460,0
|
|
20230814,125200,17555310,14460,14460,14460,14460,0
|
|
20230814,125100,17555310,14460,14460,14460,14460,0
|
|
20230814,125000,17555310,14460,14460,14460,14460,0
|
|
20230814,124900,17555310,14460,14460,14460,14460,0
|
|
20230814,124800,17555310,14460,14460,14460,14460,0
|
|
20230814,124700,17555310,14460,14460,14460,14460,0
|
|
20230814,124600,17555310,14460,14460,14460,14460,0
|
|
20230814,124500,17555310,14460,14460,14460,14460,0
|
|
20230814,124400,17555310,14460,14460,14460,14460,0
|
|
20230814,124300,17555310,14460,14460,14460,14460,0
|
|
20230814,124200,17555310,14460,14460,14460,14460,0
|
|
20230814,124100,17555310,14460,14460,14460,14460,0
|
|
20230814,124000,17555310,14460,14460,14460,14460,0
|
|
20230814,123900,17555310,14460,14460,14460,14460,0
|
|
20230814,123800,17555310,14460,14460,14460,14460,0
|
|
20230814,123700,17555310,14460,14460,14460,14460,0
|
|
20230814,123600,17555310,14460,14460,14460,14460,0
|
|
20230814,123500,17555310,14460,14460,14460,14460,0
|
|
20230814,123400,17555310,14460,14460,14460,14460,0
|
|
20230814,123300,17555310,14460,14460,14460,14460,0
|
|
20230814,123200,17555310,14460,14460,14460,14460,0
|
|
20230814,123100,17555310,14460,14460,14460,14460,0
|
|
20230814,123000,17555310,14460,14460,14460,14460,0
|
|
20230814,122900,17555310,14460,14460,14460,14460,0
|
|
20230814,122800,17555310,14460,14460,14460,14460,0
|
|
20230814,122700,17555310,14460,14460,14460,14460,0
|
|
20230814,122600,17555310,14460,14460,14460,14460,0
|
|
20230814,122500,17555310,14460,14460,14460,14460,0
|
|
20230814,122400,17555310,14460,14460,14460,14460,0
|
|
20230814,122300,17555310,14460,14460,14460,14460,0
|
|
20230814,122200,17555310,14460,14470,14470,14460,503
|
|
20230814,122100,10281920,14470,14470,14470,14470,0
|
|
20230814,122000,10281920,14470,14470,14470,14470,0
|
|
20230814,121900,10281920,14470,14470,14470,14470,0
|
|
20230814,121800,10281920,14470,14470,14470,14470,0
|
|
20230814,121700,10281920,14470,14470,14470,14470,0
|
|
20230814,121600,10281920,14470,14470,14470,14470,0
|
|
20230814,121500,10281920,14470,14470,14470,14470,0
|
|
20230814,121400,10281920,14470,14470,14470,14470,7
|
|
20230814,121300,10180630,14470,14470,14470,14470,0
|
|
20230814,121200,10180630,14470,14470,14470,14470,0
|
|
20230814,121100,10180630,14470,14470,14470,14470,0
|
|
20230814,121000,10180630,14470,14470,14470,14470,0
|
|
20230814,120900,10180630,14470,14470,14470,14470,0
|
|
20230814,120800,10180630,14470,14470,14470,14470,0
|
|
20230814,120700,10180630,14470,14470,14470,14470,0
|
|
20230814,120600,10180630,14470,14470,14470,14470,0
|
|
20230814,120500,10180630,14470,14470,14470,14470,0
|
|
20230814,120400,10180630,14470,14470,14470,14470,1
|
|
20230814,120300,10166160,14470,14470,14470,14470,0
|
|
20230814,120200,10166160,14470,14470,14470,14470,0
|
|
20230814,120100,10166160,14470,14470,14470,14470,0
|
|
20230814,120000,10166160,14470,14470,14470,14470,0
|
|
20230814,115900,10166160,14470,14470,14470,14470,0
|
|
20230814,115800,10166160,14470,14470,14470,14470,0
|
|
20230814,115700,10166160,14470,14470,14470,14470,0
|
|
20230814,115600,10166160,14470,14470,14470,14470,0
|
|
20230814,115500,10166160,14470,14470,14470,14470,0
|
|
20230814,115400,10166160,14470,14470,14470,14470,0
|
|
20230814,115300,10166160,14470,14470,14470,14470,0
|
|
20230814,115200,10166160,14470,14470,14470,14470,0
|
|
20230814,115100,10166160,14470,14470,14470,14470,2
|
|
20230814,115000,10137220,14470,14470,14470,14470,4
|
|
20230814,114900,10079340,14470,14470,14470,14470,0
|
|
20230814,114800,10079340,14470,14470,14470,14470,0
|
|
20230814,114700,10079340,14470,14470,14470,14470,0
|
|
20230814,114600,10079340,14470,14470,14470,14470,0
|
|
20230814,114500,10079340,14470,14470,14470,14470,0
|
|
20230814,114400,10079340,14470,14470,14470,14470,1
|
|
20230814,114300,10064870,14470,14470,14470,14470,0
|
|
20230814,114200,10064870,14470,14470,14470,14470,0
|
|
20230814,114100,10064870,14470,14470,14470,14470,0
|
|
20230814,114000,10064870,14470,14470,14470,14470,0
|
|
20230814,113900,10064870,14470,14470,14470,14470,0
|
|
20230814,113800,10064870,14470,14470,14470,14470,0
|
|
20230814,113700,10064870,14470,14470,14470,14470,0
|
|
20230814,113600,10064870,14470,14470,14470,14470,0
|
|
20230814,113500,10064870,14470,14470,14470,14470,0
|
|
20230814,113400,10064870,14470,14470,14470,14470,0
|
|
20230814,113300,10064870,14470,14470,14470,14470,0
|
|
20230814,113200,10064870,14470,14470,14470,14470,0
|
|
20230814,113100,10064870,14470,14470,14470,14470,0
|
|
20230814,113000,10064870,14470,14470,14470,14470,0
|
|
20230814,112900,10064870,14470,14470,14470,14470,0
|
|
20230814,112800,10064870,14470,14470,14470,14470,0
|
|
20230814,112700,10064870,14470,14470,14470,14470,0
|
|
20230814,112600,10064870,14470,14470,14470,14470,0
|
|
20230814,112500,10064870,14470,14470,14470,14470,0
|
|
20230814,112400,10064870,14470,14470,14470,14470,0
|
|
20230814,112300,10064870,14470,14470,14470,14470,2
|
|
20230814,112200,10035930,14470,14470,14470,14470,0
|
|
20230814,112100,10035930,14470,14470,14470,14470,0
|
|
20230814,112000,10035930,14470,14470,14470,14470,0
|
|
20230814,111900,10035930,14470,14470,14470,14470,0
|
|
20230814,111800,10035930,14470,14470,14470,14470,0
|
|
20230814,111700,10035930,14470,14470,14470,14470,0
|
|
20230814,111600,10035930,14470,14470,14470,14470,494
|
|
20230814,111500,2887750,14470,14470,14470,14470,8
|
|
20230814,111400,2771990,14480,14480,14480,14480,6
|
|
20230814,111300,2685110,14480,14480,14480,14480,0
|
|
20230814,111200,2685110,14480,14480,14480,14480,0
|
|
20230814,111100,2685110,14480,14480,14480,14480,13
|
|
20230814,111000,2496870,14480,14480,14480,14480,0
|
|
20230814,110900,2496870,14480,14480,14480,14480,0
|
|
20230814,110800,2496870,14480,14480,14480,14480,0
|
|
20230814,110700,2496870,14480,14480,14480,14480,0
|
|
20230814,110600,2496870,14480,14480,14480,14480,0
|
|
20230814,110500,2496870,14480,14480,14480,14480,0
|
|
20230814,110400,2496870,14480,14480,14480,14480,0
|
|
20230814,110300,2496870,14480,14480,14480,14480,0
|
|
20230814,110200,2496870,14480,14480,14480,14480,0
|
|
20230814,110100,2496870,14480,14480,14480,14480,0
|
|
20230814,110000,2496870,14480,14480,14480,14480,0
|
|
20230814,105900,2496870,14480,14480,14480,14480,1
|
|
20230814,105800,2482390,14480,14480,14480,14480,0
|
|
20230814,105700,2482390,14480,14480,14480,14480,0
|
|
20230814,105600,2482390,14480,14480,14480,14480,0
|
|
20230814,105500,2482390,14480,14480,14480,14480,0
|
|
20230814,105400,2482390,14480,14480,14480,14480,0
|
|
20230814,105300,2482390,14480,14480,14480,14480,0
|
|
20230814,105200,2482390,14480,14480,14480,14480,0
|
|
20230814,105100,2482390,14480,14480,14480,14480,0
|
|
20230814,105000,2482390,14480,14480,14480,14480,0
|
|
20230814,104900,2482390,14480,14480,14480,14480,3
|
|
20230814,104800,2438950,14480,14480,14480,14480,15
|
|
20230814,104700,2221750,14490,14490,14490,14490,0
|
|
20230814,104600,2221750,14490,14490,14490,14490,0
|
|
20230814,104500,2221750,14490,14490,14490,14490,0
|
|
20230814,104400,2221750,14490,14490,14490,14490,0
|
|
20230814,104300,2221750,14490,14490,14490,14490,0
|
|
20230814,104200,2221750,14490,14490,14490,14490,0
|
|
20230814,104100,2221750,14490,14490,14490,14490,0
|
|
20230814,104000,2221750,14490,14490,14490,14490,0
|
|
20230814,103900,2221750,14490,14490,14490,14490,0
|
|
20230814,103800,2221750,14490,14490,14490,14490,0
|
|
20230814,103700,2221750,14490,14490,14490,14490,0
|
|
20230814,103600,2221750,14490,14490,14490,14490,0
|
|
20230814,103500,2221750,14490,14490,14490,14490,0
|
|
20230814,103400,2221750,14490,14490,14490,14490,0
|
|
20230814,103300,2221750,14490,14490,14490,14490,0
|
|
20230814,103200,2221750,14490,14490,14490,14490,1
|
|
20230814,103100,2207260,14410,14420,14420,14410,19
|
|
20230814,103000,1933460,14500,14500,14500,14500,0
|
|
20230814,102900,1933460,14500,14500,14500,14500,0
|
|
20230814,102800,1933460,14500,14500,14500,14500,0
|
|
20230814,102700,1933460,14500,14500,14500,14500,0
|
|
20230814,102600,1933460,14500,14500,14500,14500,0
|
|
20230814,102500,1933460,14500,14500,14500,14500,0
|
|
20230814,102400,1933460,14500,14500,14500,14500,0
|
|
20230814,102300,1933460,14500,14500,14500,14500,0
|
|
20230814,102200,1933460,14500,14500,14500,14500,0
|
|
20230814,102100,1933460,14500,14500,14500,14500,0
|
|
20230814,102000,1933460,14500,14500,14500,14500,0
|
|
20230814,101900,1933460,14500,14500,14500,14500,0
|
|
20230814,101800,1933460,14500,14500,14500,14500,0
|
|
20230814,101700,1933460,14500,14500,14500,14500,0
|
|
20230814,101600,1933460,14500,14500,14500,14500,0
|
|
20230814,101500,1933460,14500,14500,14500,14500,0
|
|
20230814,101400,1933460,14500,14500,14500,14500,0
|
|
20230814,101300,1933460,14500,14500,14500,14500,0
|
|
20230814,101200,1933460,14500,14500,14500,14500,0
|
|
20230814,101100,1933460,14500,14500,14500,14500,0
|
|
20230814,101000,1933460,14500,14500,14500,14500,0
|
|
20230814,100900,1933460,14500,14500,14500,14500,0
|
|
20230814,100800,1933460,14500,14500,14500,14500,0
|
|
20230814,100700,1933460,14500,14500,14500,14500,0
|
|
20230814,100600,1933460,14500,14500,14500,14500,0
|
|
20230814,100500,1933460,14500,14500,14500,14500,0
|
|
20230814,100400,1933460,14500,14500,14500,14500,0
|
|
20230814,100300,1933460,14500,14500,14500,14500,0
|
|
20230814,100200,1933460,14500,14500,14500,14500,1
|
|
20230814,100100,1918960,14500,14500,14500,14500,0
|
|
20230814,100000,1918960,14500,14500,14500,14500,0
|
|
20230814,095900,1918960,14500,14500,14500,14500,0
|
|
20230814,095800,1918960,14500,14500,14500,14500,8
|
|
20230814,095700,1802960,14500,14500,14500,14500,0
|
|
20230814,095600,1802960,14500,14500,14500,14500,0
|
|
20230814,095500,1802960,14500,14500,14500,14500,0
|
|
20230814,095400,1802960,14500,14500,14500,14500,6
|
|
20230814,095300,1715960,14500,14500,14500,14500,0
|
|
20230814,095200,1715960,14500,14500,14500,14500,0
|
|
20230814,095100,1715960,14500,14500,14500,14500,0
|
|
20230814,095000,1715960,14500,14500,14500,14500,0
|
|
20230814,094900,1715960,14500,14500,14500,14500,0
|
|
20230814,094800,1715960,14500,14500,14500,14500,0
|
|
20230814,094700,1715960,14500,14500,14500,14500,7
|
|
20230814,094600,1614460,14500,14500,14500,14500,10
|
|
20230814,094500,1469460,14500,14500,14500,14500,0
|
|
20230814,094400,1469460,14500,14500,14500,14500,2
|
|
20230814,094300,1440460,14500,14500,14500,14500,0
|
|
20230814,094200,1440460,14500,14500,14500,14500,1
|
|
20230814,094100,1425960,14400,14400,14400,14400,0
|
|
20230814,094000,1425960,14400,14400,14400,14400,0
|
|
20230814,093900,1425960,14400,14400,14400,14400,0
|
|
20230814,093800,1425960,14400,14400,14400,14400,0
|
|
20230814,093700,1425960,14400,14400,14400,14400,0
|
|
20230814,093600,1425960,14400,14400,14400,14400,0
|
|
20230814,093500,1425960,14400,14400,14400,14400,0
|
|
20230814,093400,1425960,14400,14400,14400,14400,0
|
|
20230814,093300,1425960,14400,14400,14400,14400,0
|
|
20230814,093200,1425960,14400,14400,14400,14400,0
|
|
20230814,093100,1425960,14400,14400,14400,14400,0
|
|
20230814,093000,1425960,14400,14400,14400,14400,0
|
|
20230814,092900,1425960,14400,14400,14400,14400,1
|
|
20230814,092800,1411560,14400,14400,14400,14400,1
|
|
20230814,092700,1397160,14400,14400,14400,14400,12
|
|
20230814,092600,1224360,14400,14400,14400,14400,22
|
|
20230814,092500,907560,14400,14400,14400,14400,0
|
|
20230814,092400,907560,14400,14400,14400,14400,0
|
|
20230814,092300,907560,14400,14400,14400,14400,0
|
|
20230814,092200,907560,14400,14400,14400,14400,0
|
|
20230814,092100,907560,14400,14400,14400,14400,0
|
|
20230814,092000,907560,14400,14400,14400,14400,1
|
|
20230814,091900,893160,14400,14400,14400,14400,0
|
|
20230814,091800,893160,14400,14400,14400,14400,0
|
|
20230814,091700,893160,14400,14400,14400,14400,0
|
|
20230814,091600,893160,14400,14400,14400,14400,0
|
|
20230814,091500,893160,14400,14400,14400,14400,4
|
|
20230814,091400,835560,14400,14400,14400,14400,0
|
|
20230814,091300,835560,14400,14400,14400,14400,0
|
|
20230814,091200,835560,14400,14400,14400,14400,0
|
|
20230814,091100,835560,14400,14400,14400,14400,0
|
|
20230814,091000,835560,14400,14400,14400,14400,20
|
|
20230814,090900,547560,14400,14400,14400,14400,0
|
|
20230814,090800,547560,14400,14400,14400,14400,0
|
|
20230814,090700,547560,14400,14400,14400,14400,0
|
|
20230814,090600,547560,14400,14400,14400,14400,15
|
|
20230814,090500,331560,14400,14480,14480,14400,20
|
|
20230814,090400,43200,14400,14400,14400,14400,0
|
|
20230814,090300,43200,14400,14400,14400,14400,0
|
|
20230814,090200,43200,14400,14400,14400,14400,0
|
|
20230814,090100,43200,14400,14400,14400,14400,0
|
|
20230814,090000,43200,14400,14400,14400,14400,3
|