601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185800,18752390,14300,14300,14300,14300,7
|
|
20230818,185700,18752390,14300,14300,14300,14300,0
|
|
20230818,185600,18752390,14300,14300,14300,14300,0
|
|
20230818,185500,18752390,14300,14300,14300,14300,0
|
|
20230818,185400,18752390,14300,14300,14300,14300,0
|
|
20230818,185300,18752390,14300,14300,14300,14300,0
|
|
20230818,185200,18752390,14300,14300,14300,14300,0
|
|
20230818,185100,18752390,14300,14300,14300,14300,0
|
|
20230818,185000,18752390,14300,14300,14300,14300,0
|
|
20230818,184900,18752390,14300,14300,14300,14300,0
|
|
20230818,184800,18752390,14300,14300,14300,14300,0
|
|
20230818,184700,18752390,14300,14300,14300,14300,0
|
|
20230818,184600,18752390,14300,14300,14300,14300,0
|
|
20230818,184500,18752390,14300,14300,14300,14300,0
|
|
20230818,184400,18752390,14300,14300,14300,14300,0
|
|
20230818,184300,18752390,14300,14300,14300,14300,0
|
|
20230818,184200,18752390,14300,14300,14300,14300,0
|
|
20230818,184100,18752390,14300,14300,14300,14300,0
|
|
20230818,184000,18752390,14300,14300,14300,14300,0
|
|
20230818,183900,18752390,14300,14300,14300,14300,0
|
|
20230818,183800,18752390,14300,14300,14300,14300,0
|
|
20230818,183700,18752390,14300,14300,14300,14300,0
|
|
20230818,183600,18752390,14300,14300,14300,14300,0
|
|
20230818,183500,18752390,14300,14300,14300,14300,0
|
|
20230818,183400,18752390,14300,14300,14300,14300,0
|
|
20230818,183300,18752390,14300,14300,14300,14300,0
|
|
20230818,183200,18752390,14300,14300,14300,14300,0
|
|
20230818,183100,18752390,14300,14300,14300,14300,0
|
|
20230818,183000,18752390,14300,14300,14300,14300,0
|
|
20230818,182900,18752390,14300,14300,14300,14300,0
|
|
20230818,182800,18752390,14300,14300,14300,14300,7
|
|
20230818,182700,18752390,14300,14300,14300,14300,0
|
|
20230818,182600,18752390,14300,14300,14300,14300,0
|
|
20230818,182500,18752390,14300,14300,14300,14300,0
|
|
20230818,182400,18752390,14300,14300,14300,14300,0
|
|
20230818,182300,18752390,14300,14300,14300,14300,0
|
|
20230818,182200,18752390,14300,14300,14300,14300,0
|
|
20230818,182100,18752390,14300,14300,14300,14300,0
|
|
20230818,182000,18752390,14300,14300,14300,14300,0
|
|
20230818,181900,18752390,14300,14300,14300,14300,0
|
|
20230818,181800,18752390,14300,14300,14300,14300,0
|
|
20230818,181700,18752390,14300,14300,14300,14300,0
|
|
20230818,181600,18752390,14300,14300,14300,14300,0
|
|
20230818,181500,18752390,14300,14300,14300,14300,0
|
|
20230818,181400,18752390,14300,14300,14300,14300,0
|
|
20230818,181300,18752390,14300,14300,14300,14300,0
|
|
20230818,181200,18752390,14300,14300,14300,14300,0
|
|
20230818,181100,18752390,14300,14300,14300,14300,0
|
|
20230818,181000,18752390,14300,14300,14300,14300,0
|
|
20230818,180900,18752390,14300,14300,14300,14300,0
|
|
20230818,180800,18752390,14300,14300,14300,14300,0
|
|
20230818,180700,18752390,14300,14300,14300,14300,0
|
|
20230818,180600,18752390,14300,14300,14300,14300,0
|
|
20230818,180500,18752390,14300,14300,14300,14300,0
|
|
20230818,180400,18752390,14300,14300,14300,14300,0
|
|
20230818,180300,18752390,14300,14300,14300,14300,0
|
|
20230818,180200,18752390,14300,14300,14300,14300,0
|
|
20230818,180100,18752390,14300,14300,14300,14300,0
|
|
20230818,180000,18752390,14300,14300,14300,14300,0
|
|
20230818,175900,18752390,14300,14300,14300,14300,0
|
|
20230818,175800,18752390,14300,14300,14300,14300,7
|
|
20230818,175700,18752390,14300,14300,14300,14300,0
|
|
20230818,175600,18752390,14300,14300,14300,14300,0
|
|
20230818,175500,18752390,14300,14300,14300,14300,0
|
|
20230818,175400,18752390,14300,14300,14300,14300,0
|
|
20230818,175300,18752390,14300,14300,14300,14300,0
|
|
20230818,175200,18752390,14300,14300,14300,14300,0
|
|
20230818,175100,18752390,14300,14300,14300,14300,0
|
|
20230818,175000,18752390,14300,14300,14300,14300,0
|
|
20230818,174900,18752390,14300,14300,14300,14300,0
|
|
20230818,174800,18752390,14300,14300,14300,14300,0
|
|
20230818,174700,18752390,14300,14300,14300,14300,0
|
|
20230818,174600,18752390,14300,14300,14300,14300,0
|
|
20230818,174500,18752390,14300,14300,14300,14300,0
|
|
20230818,174400,18752390,14300,14300,14300,14300,0
|
|
20230818,174300,18752390,14300,14300,14300,14300,0
|
|
20230818,174200,18752390,14300,14300,14300,14300,0
|
|
20230818,174100,18752390,14300,14300,14300,14300,0
|
|
20230818,174000,18752390,14300,14300,14300,14300,0
|
|
20230818,173900,18752390,14300,14300,14300,14300,0
|
|
20230818,173800,18752390,14300,14300,14300,14300,0
|
|
20230818,173700,18752390,14300,14300,14300,14300,0
|
|
20230818,173600,18752390,14300,14300,14300,14300,0
|
|
20230818,173500,18752390,14300,14300,14300,14300,0
|
|
20230818,173400,18752390,14300,14300,14300,14300,0
|
|
20230818,173300,18752390,14300,14300,14300,14300,0
|
|
20230818,173200,18752390,14300,14300,14300,14300,0
|
|
20230818,173100,18752390,14300,14300,14300,14300,0
|
|
20230818,173000,18752390,14300,14300,14300,14300,0
|
|
20230818,172900,18752390,14300,14300,14300,14300,0
|
|
20230818,172800,18752390,14300,14300,14300,14300,7
|
|
20230818,172700,18752390,14300,14300,14300,14300,0
|
|
20230818,172600,18752390,14300,14300,14300,14300,0
|
|
20230818,172500,18752390,14300,14300,14300,14300,0
|
|
20230818,172400,18752390,14300,14300,14300,14300,0
|
|
20230818,172300,18752390,14300,14300,14300,14300,0
|
|
20230818,172200,18752390,14300,14300,14300,14300,0
|
|
20230818,172100,18752390,14300,14300,14300,14300,0
|
|
20230818,172000,18752390,14300,14300,14300,14300,0
|
|
20230818,171900,18752390,14300,14300,14300,14300,0
|
|
20230818,171800,18752390,14300,14300,14300,14300,0
|
|
20230818,171700,18752390,14300,14300,14300,14300,0
|
|
20230818,171600,18752390,14300,14300,14300,14300,0
|
|
20230818,171500,18752390,14300,14300,14300,14300,0
|
|
20230818,171400,18752390,14300,14300,14300,14300,0
|
|
20230818,171300,18752390,14300,14300,14300,14300,0
|
|
20230818,171200,18752390,14300,14300,14300,14300,0
|
|
20230818,171100,18752390,14300,14300,14300,14300,0
|
|
20230818,171000,18752390,14300,14300,14300,14300,0
|
|
20230818,170900,18752390,14300,14300,14300,14300,0
|
|
20230818,170800,18752390,14300,14300,14300,14300,0
|
|
20230818,170700,18752390,14300,14300,14300,14300,0
|
|
20230818,170600,18752390,14300,14300,14300,14300,0
|
|
20230818,170500,18752390,14300,14300,14300,14300,0
|
|
20230818,170400,18752390,14300,14300,14300,14300,0
|
|
20230818,170300,18752390,14300,14300,14300,14300,0
|
|
20230818,170200,18752390,14300,14300,14300,14300,0
|
|
20230818,170100,18752390,14300,14300,14300,14300,0
|
|
20230818,170000,18752390,14300,14300,14300,14300,0
|
|
20230818,165900,18752390,14300,14300,14300,14300,0
|
|
20230818,165800,18752390,14300,14300,14300,14300,7
|
|
20230818,165700,18752390,14300,14300,14300,14300,0
|
|
20230818,165600,18752390,14300,14300,14300,14300,0
|
|
20230818,165500,18752390,14300,14300,14300,14300,0
|
|
20230818,165400,18752390,14300,14300,14300,14300,0
|
|
20230818,165300,18752390,14300,14300,14300,14300,0
|
|
20230818,165200,18752390,14300,14300,14300,14300,0
|
|
20230818,165100,18752390,14300,14300,14300,14300,0
|
|
20230818,165000,18752390,14300,14300,14300,14300,0
|
|
20230818,164900,18752390,14300,14300,14300,14300,0
|
|
20230818,164800,18752390,14300,14300,14300,14300,0
|
|
20230818,164700,18752390,14300,14300,14300,14300,0
|
|
20230818,164600,18752390,14300,14300,14300,14300,0
|
|
20230818,164500,18752390,14300,14300,14300,14300,0
|
|
20230818,164400,18752390,14300,14300,14300,14300,0
|
|
20230818,164300,18752390,14300,14300,14300,14300,0
|
|
20230818,164200,18752390,14300,14300,14300,14300,0
|
|
20230818,164100,18752390,14300,14300,14300,14300,0
|
|
20230818,164000,18752390,14300,14300,14300,14300,0
|
|
20230818,163900,18752390,14300,14300,14300,14300,0
|
|
20230818,163800,18752390,14300,14300,14300,14300,0
|
|
20230818,163700,18752390,14300,14300,14300,14300,0
|
|
20230818,163600,18752390,14300,14300,14300,14300,0
|
|
20230818,163500,18752390,14300,14300,14300,14300,0
|
|
20230818,163400,18752390,14300,14300,14300,14300,0
|
|
20230818,163300,18752390,14300,14300,14300,14300,0
|
|
20230818,163200,18752390,14300,14300,14300,14300,0
|
|
20230818,163100,18752390,14300,14300,14300,14300,0
|
|
20230818,163000,18752390,14300,14300,14300,14300,0
|
|
20230818,162900,18752390,14300,14300,14300,14300,0
|
|
20230818,162800,18752390,14300,14300,14300,14300,7
|
|
20230818,162700,18752390,14300,14300,14300,14300,0
|
|
20230818,162600,18752390,14300,14300,14300,14300,0
|
|
20230818,162500,18752390,14300,14300,14300,14300,0
|
|
20230818,162400,18752390,14300,14300,14300,14300,0
|
|
20230818,162300,18752390,14300,14300,14300,14300,0
|
|
20230818,162200,18752390,14300,14300,14300,14300,0
|
|
20230818,162100,18752390,14300,14300,14300,14300,0
|
|
20230818,162000,18752390,14300,14300,14300,14300,0
|
|
20230818,161900,18752390,14300,14300,14300,14300,0
|
|
20230818,161800,18752390,14300,14300,14300,14300,0
|
|
20230818,161700,18752390,14300,14300,14300,14300,0
|
|
20230818,161600,18752390,14300,14300,14300,14300,0
|
|
20230818,161500,18752390,14300,14300,14300,14300,0
|
|
20230818,161400,18752390,14300,14300,14300,14300,0
|
|
20230818,161300,18752390,14300,14300,14300,14300,0
|
|
20230818,161200,18752390,14300,14300,14300,14300,0
|
|
20230818,161100,18752390,14300,14300,14300,14300,0
|
|
20230818,161000,18752390,14300,14300,14300,14300,0
|
|
20230818,160900,18752390,14300,14300,14300,14300,0
|
|
20230818,160800,18752390,14300,14300,14300,14300,0
|
|
20230818,160700,18752390,14300,14300,14300,14300,0
|
|
20230818,160600,18752390,14300,14300,14300,14300,0
|
|
20230818,160500,18752390,14300,14300,14300,14300,0
|
|
20230818,160400,18752390,14300,14300,14300,14300,0
|
|
20230818,160300,18752390,14300,14300,14300,14300,0
|
|
20230818,160200,18752390,14300,14300,14300,14300,0
|
|
20230818,160100,18752390,14300,14300,14300,14300,0
|
|
20230818,160000,18752390,14300,14300,14300,14300,0
|
|
20230818,155900,18752390,14300,14300,14300,14300,0
|
|
20230818,155800,18752390,14300,14300,14300,14300,7
|
|
20230818,155700,18752390,14300,14300,14300,14300,0
|
|
20230818,155600,18752390,14300,14300,14300,14300,0
|
|
20230818,155500,18752390,14300,14300,14300,14300,0
|
|
20230818,155400,18752390,14300,14300,14300,14300,0
|
|
20230818,155300,18752390,14300,14300,14300,14300,0
|
|
20230818,155200,18752390,14300,14300,14300,14300,0
|
|
20230818,155100,18752390,14300,14300,14300,14300,0
|
|
20230818,155000,18752390,14300,14300,14300,14300,0
|
|
20230818,154900,18752390,14300,14300,14300,14300,0
|
|
20230818,154800,18752390,14300,14300,14300,14300,0
|
|
20230818,154700,18752390,14300,14300,14300,14300,0
|
|
20230818,154600,18752390,14300,14300,14300,14300,0
|
|
20230818,154500,18752390,14300,14300,14300,14300,0
|
|
20230818,154400,18752390,14300,14300,14300,14300,0
|
|
20230818,154300,18752390,14300,14300,14300,14300,0
|
|
20230818,154200,18752390,14300,14300,14300,14300,0
|
|
20230818,154100,18752390,14300,14300,14300,14300,0
|
|
20230818,154000,18752390,14300,14300,14300,14300,0
|
|
20230818,153900,18752390,14300,14300,14300,14300,0
|
|
20230818,153800,18752390,14300,14300,14300,14300,0
|
|
20230818,153700,18752390,14300,14300,14300,14300,0
|
|
20230818,153600,18752390,14300,14300,14300,14300,0
|
|
20230818,153500,18752390,14300,14300,14300,14300,0
|
|
20230818,153400,18752390,14300,14300,14300,14300,0
|
|
20230818,153300,18752390,14300,14300,14300,14300,0
|
|
20230818,153200,18752390,14300,14300,14300,14300,0
|
|
20230818,153100,18752390,14300,14300,14300,14300,0
|
|
20230818,153000,18752390,14300,14300,14300,14300,7
|
|
20230818,152900,18652290,14300,14300,14300,14300,0
|
|
20230818,152800,18652290,14300,14300,14300,14300,0
|
|
20230818,152700,18652290,14300,14300,14300,14300,0
|
|
20230818,152600,18652290,14300,14300,14300,14300,0
|
|
20230818,152500,18652290,14300,14300,14300,14300,0
|
|
20230818,152400,18652290,14300,14300,14300,14300,0
|
|
20230818,152300,18652290,14300,14300,14300,14300,0
|
|
20230818,152200,18652290,14300,14300,14300,14300,0
|
|
20230818,152100,18652290,14300,14300,14300,14300,0
|
|
20230818,152000,18652290,14300,14300,14300,14300,0
|
|
20230818,151900,18652290,14300,14300,14300,14300,0
|
|
20230818,151800,18652290,14300,14300,14300,14300,0
|
|
20230818,151700,18652290,14300,14300,14300,14300,0
|
|
20230818,151600,18652290,14300,14300,14300,14300,0
|
|
20230818,151500,18652290,14300,14300,14300,14300,0
|
|
20230818,151400,18652290,14300,14300,14300,14300,0
|
|
20230818,151300,18652290,14300,14300,14300,14300,0
|
|
20230818,151200,18652290,14300,14300,14300,14300,0
|
|
20230818,151100,18652290,14300,14300,14300,14300,0
|
|
20230818,151000,18652290,14300,14300,14300,14300,0
|
|
20230818,150900,18652290,14300,14300,14300,14300,0
|
|
20230818,150800,18652290,14300,14300,14300,14300,3
|
|
20230818,150700,18609390,14300,14300,14300,14300,1
|
|
20230818,150600,18595090,14300,14300,14300,14300,1
|
|
20230818,150500,18580790,14300,14300,14300,14300,0
|
|
20230818,150400,18580790,14300,14300,14300,14300,0
|
|
20230818,150300,18580790,14300,14300,14300,14300,0
|
|
20230818,150200,18580790,14300,14300,14300,14300,0
|
|
20230818,150100,18580790,14300,14300,14300,14300,0
|
|
20230818,150000,18580790,14300,14280,14300,14280,293
|
|
20230818,145900,14392890,14270,14270,14270,14270,0
|
|
20230818,145800,14392890,14270,14270,14270,14270,0
|
|
20230818,145700,14392890,14270,14270,14270,14270,0
|
|
20230818,145600,14392890,14270,14270,14270,14270,0
|
|
20230818,145500,14392890,14270,14270,14270,14270,0
|
|
20230818,145400,14392890,14270,14270,14270,14270,0
|
|
20230818,145300,14392890,14270,14270,14270,14270,0
|
|
20230818,145200,14392890,14270,14270,14270,14270,1
|
|
20230818,145100,14378620,14210,14210,14210,14210,0
|
|
20230818,145000,14378620,14210,14210,14210,14210,0
|
|
20230818,144900,14378620,14210,14210,14210,14210,1
|
|
20230818,144800,14364410,14210,14210,14210,14210,0
|
|
20230818,144700,14364410,14210,14210,14210,14210,0
|
|
20230818,144600,14364410,14210,14210,14210,14210,0
|
|
20230818,144500,14364410,14210,14210,14210,14210,0
|
|
20230818,144400,14364410,14210,14210,14210,14210,0
|
|
20230818,144300,14364410,14210,14210,14210,14210,0
|
|
20230818,144200,14364410,14210,14210,14210,14210,0
|
|
20230818,144100,14364410,14210,14210,14210,14210,0
|
|
20230818,144000,14364410,14210,14210,14210,14210,0
|
|
20230818,143900,14364410,14210,14210,14210,14210,0
|
|
20230818,143800,14364410,14210,14210,14210,14210,0
|
|
20230818,143700,14364410,14210,14210,14210,14210,0
|
|
20230818,143600,14364410,14210,14210,14210,14210,0
|
|
20230818,143500,14364410,14210,14210,14210,14210,0
|
|
20230818,143400,14364410,14210,14210,14210,14210,0
|
|
20230818,143300,14364410,14210,14210,14210,14210,0
|
|
20230818,143200,14364410,14210,14210,14210,14210,0
|
|
20230818,143100,14364410,14210,14210,14210,14210,0
|
|
20230818,143000,14364410,14210,14210,14210,14210,0
|
|
20230818,142900,14364410,14210,14210,14210,14210,0
|
|
20230818,142800,14364410,14210,14210,14210,14210,0
|
|
20230818,142700,14364410,14210,14210,14210,14210,0
|
|
20230818,142600,14364410,14210,14210,14210,14210,0
|
|
20230818,142500,14364410,14210,14210,14210,14210,0
|
|
20230818,142400,14364410,14210,14210,14210,14210,0
|
|
20230818,142300,14364410,14210,14210,14210,14210,0
|
|
20230818,142200,14364410,14210,14210,14210,14210,1
|
|
20230818,142100,14350200,14270,14270,14270,14270,0
|
|
20230818,142000,14350200,14270,14270,14270,14270,0
|
|
20230818,141900,14350200,14270,14270,14270,14270,0
|
|
20230818,141800,14350200,14270,14250,14270,14250,103
|
|
20230818,141700,12880450,14280,14280,14280,14280,0
|
|
20230818,141600,12880450,14280,14280,14280,14280,0
|
|
20230818,141500,12880450,14280,14280,14280,14280,0
|
|
20230818,141400,12880450,14280,14280,14280,14280,0
|
|
20230818,141300,12880450,14280,14280,14280,14280,0
|
|
20230818,141200,12880450,14280,14280,14280,14280,0
|
|
20230818,141100,12880450,14280,14280,14280,14280,0
|
|
20230818,141000,12880450,14280,14280,14280,14280,0
|
|
20230818,140900,12880450,14280,14280,14280,14280,0
|
|
20230818,140800,12880450,14280,14280,14280,14280,0
|
|
20230818,140700,12880450,14280,14280,14280,14280,0
|
|
20230818,140600,12880450,14280,14280,14280,14280,0
|
|
20230818,140500,12880450,14280,14280,14280,14280,0
|
|
20230818,140400,12880450,14280,14280,14280,14280,0
|
|
20230818,140300,12880450,14280,14280,14280,14280,0
|
|
20230818,140200,12880450,14280,14280,14280,14280,0
|
|
20230818,140100,12880450,14280,14280,14280,14280,0
|
|
20230818,140000,12880450,14280,14280,14280,14280,0
|
|
20230818,135900,12880450,14280,14280,14280,14280,0
|
|
20230818,135800,12880450,14280,14280,14280,14280,0
|
|
20230818,135700,12880450,14280,14280,14280,14280,0
|
|
20230818,135600,12880450,14280,14280,14280,14280,0
|
|
20230818,135500,12880450,14280,14280,14280,14280,0
|
|
20230818,135400,12880450,14280,14280,14280,14280,0
|
|
20230818,135300,12880450,14280,14280,14280,14280,0
|
|
20230818,135200,12880450,14280,14280,14280,14280,0
|
|
20230818,135100,12880450,14280,14280,14280,14280,0
|
|
20230818,135000,12880450,14280,14280,14280,14280,0
|
|
20230818,134900,12880450,14280,14280,14280,14280,0
|
|
20230818,134800,12880450,14280,14280,14280,14280,0
|
|
20230818,134700,12880450,14280,14280,14280,14280,0
|
|
20230818,134600,12880450,14280,14280,14280,14280,0
|
|
20230818,134500,12880450,14280,14280,14280,14280,0
|
|
20230818,134400,12880450,14280,14280,14280,14280,0
|
|
20230818,134300,12880450,14280,14280,14280,14280,0
|
|
20230818,134200,12880450,14280,14280,14280,14280,0
|
|
20230818,134100,12880450,14280,14280,14280,14280,0
|
|
20230818,134000,12880450,14280,14280,14280,14280,0
|
|
20230818,133900,12880450,14280,14280,14280,14280,0
|
|
20230818,133800,12880450,14280,14280,14280,14280,1
|
|
20230818,133700,12866170,14290,14290,14290,14290,0
|
|
20230818,133600,12866170,14290,14290,14290,14290,0
|
|
20230818,133500,12866170,14290,14290,14290,14290,0
|
|
20230818,133400,12866170,14290,14290,14290,14290,0
|
|
20230818,133300,12866170,14290,14290,14290,14290,0
|
|
20230818,133200,12866170,14290,14290,14290,14290,0
|
|
20230818,133100,12866170,14290,14290,14290,14290,0
|
|
20230818,133000,12866170,14290,14290,14290,14290,0
|
|
20230818,132900,12866170,14290,14290,14290,14290,0
|
|
20230818,132800,12866170,14290,14290,14290,14290,0
|
|
20230818,132700,12866170,14290,14290,14290,14290,0
|
|
20230818,132600,12866170,14290,14290,14290,14290,0
|
|
20230818,132500,12866170,14290,14290,14290,14290,0
|
|
20230818,132400,12866170,14290,14290,14290,14290,0
|
|
20230818,132300,12866170,14290,14290,14290,14290,0
|
|
20230818,132200,12866170,14290,14290,14290,14290,0
|
|
20230818,132100,12866170,14290,14290,14290,14290,0
|
|
20230818,132000,12866170,14290,14290,14290,14290,0
|
|
20230818,131900,12866170,14290,14290,14290,14290,0
|
|
20230818,131800,12866170,14290,14290,14290,14290,0
|
|
20230818,131700,12866170,14290,14290,14290,14290,0
|
|
20230818,131600,12866170,14290,14290,14290,14290,0
|
|
20230818,131500,12866170,14290,14290,14290,14290,0
|
|
20230818,131400,12866170,14290,14290,14290,14290,0
|
|
20230818,131300,12866170,14290,14290,14290,14290,0
|
|
20230818,131200,12866170,14290,14290,14290,14290,0
|
|
20230818,131100,12866170,14290,14290,14290,14290,0
|
|
20230818,131000,12866170,14290,14290,14290,14290,10
|
|
20230818,130900,12723270,14290,14290,14290,14290,0
|
|
20230818,130800,12723270,14290,14290,14290,14290,0
|
|
20230818,130700,12723270,14290,14290,14290,14290,0
|
|
20230818,130600,12723270,14290,14290,14290,14290,0
|
|
20230818,130500,12723270,14290,14290,14290,14290,3
|
|
20230818,130400,12680400,14290,14290,14290,14290,0
|
|
20230818,130300,12680400,14290,14290,14290,14290,0
|
|
20230818,130200,12680400,14290,14290,14290,14290,0
|
|
20230818,130100,12680400,14290,14290,14290,14290,0
|
|
20230818,130000,12680400,14290,14290,14290,14290,0
|
|
20230818,125900,12680400,14290,14290,14290,14290,0
|
|
20230818,125800,12680400,14290,14290,14290,14290,0
|
|
20230818,125700,12680400,14290,14290,14290,14290,0
|
|
20230818,125600,12680400,14290,14290,14290,14290,0
|
|
20230818,125500,12680400,14290,14290,14290,14290,0
|
|
20230818,125400,12680400,14290,14290,14290,14290,0
|
|
20230818,125300,12680400,14290,14290,14290,14290,0
|
|
20230818,125200,12680400,14290,14290,14290,14290,0
|
|
20230818,125100,12680400,14290,14290,14290,14290,0
|
|
20230818,125000,12680400,14290,14290,14290,14290,0
|
|
20230818,124900,12680400,14290,14290,14290,14290,0
|
|
20230818,124800,12680400,14290,14290,14290,14290,0
|
|
20230818,124700,12680400,14290,14290,14290,14290,0
|
|
20230818,124600,12680400,14290,14290,14290,14290,40
|
|
20230818,124500,12108800,14290,14290,14290,14290,0
|
|
20230818,124400,12108800,14290,14290,14290,14290,0
|
|
20230818,124300,12108800,14290,14290,14290,14290,0
|
|
20230818,124200,12108800,14290,14290,14290,14290,0
|
|
20230818,124100,12108800,14290,14290,14290,14290,0
|
|
20230818,124000,12108800,14290,14290,14290,14290,0
|
|
20230818,123900,12108800,14290,14290,14290,14290,1
|
|
20230818,123800,12094510,14290,14290,14290,14290,0
|
|
20230818,123700,12094510,14290,14290,14290,14290,0
|
|
20230818,123600,12094510,14290,14250,14290,14250,217
|
|
20230818,123500,8998190,14250,14250,14250,14250,0
|
|
20230818,123400,8998190,14250,14250,14250,14250,0
|
|
20230818,123300,8998190,14250,14250,14250,14250,3
|
|
20230818,123200,8955440,14250,14250,14250,14250,0
|
|
20230818,123100,8955440,14250,14250,14250,14250,0
|
|
20230818,123000,8955440,14250,14250,14250,14250,0
|
|
20230818,122900,8955440,14250,14250,14250,14250,0
|
|
20230818,122800,8955440,14250,14250,14250,14250,0
|
|
20230818,122700,8955440,14250,14250,14250,14250,1
|
|
20230818,122600,8941190,14250,14250,14250,14250,0
|
|
20230818,122500,8941190,14250,14250,14250,14250,0
|
|
20230818,122400,8941190,14250,14250,14250,14250,0
|
|
20230818,122300,8941190,14250,14250,14250,14250,1
|
|
20230818,122200,8926940,14200,14200,14200,14200,0
|
|
20230818,122100,8926940,14200,14200,14200,14200,0
|
|
20230818,122000,8926940,14200,14200,14200,14200,0
|
|
20230818,121900,8926940,14200,14200,14200,14200,0
|
|
20230818,121800,8926940,14200,14200,14200,14200,0
|
|
20230818,121700,8926940,14200,14200,14200,14200,0
|
|
20230818,121600,8926940,14200,14200,14200,14200,0
|
|
20230818,121500,8926940,14200,14200,14200,14200,0
|
|
20230818,121400,8926940,14200,14200,14200,14200,0
|
|
20230818,121300,8926940,14200,14200,14200,14200,0
|
|
20230818,121200,8926940,14200,14200,14200,14200,0
|
|
20230818,121100,8926940,14200,14200,14200,14200,0
|
|
20230818,121000,8926940,14200,14190,14200,14190,56
|
|
20230818,120900,8131830,14180,14180,14180,14180,0
|
|
20230818,120800,8131830,14180,14180,14180,14180,0
|
|
20230818,120700,8131830,14180,14180,14180,14180,0
|
|
20230818,120600,8131830,14180,14180,14180,14180,0
|
|
20230818,120500,8131830,14180,14180,14180,14180,0
|
|
20230818,120400,8131830,14180,14180,14180,14180,0
|
|
20230818,120300,8131830,14180,14180,14180,14180,0
|
|
20230818,120200,8131830,14180,14180,14180,14180,0
|
|
20230818,120100,8131830,14180,14180,14180,14180,0
|
|
20230818,120000,8131830,14180,14180,14180,14180,0
|
|
20230818,115900,8131830,14180,14180,14180,14180,0
|
|
20230818,115800,8131830,14180,14180,14180,14180,0
|
|
20230818,115700,8131830,14180,14180,14180,14180,0
|
|
20230818,115600,8131830,14180,14180,14180,14180,0
|
|
20230818,115500,8131830,14180,14180,14180,14180,0
|
|
20230818,115400,8131830,14180,14180,14180,14180,0
|
|
20230818,115300,8131830,14180,14180,14180,14180,0
|
|
20230818,115200,8131830,14180,14180,14180,14180,0
|
|
20230818,115100,8131830,14180,14180,14180,14180,0
|
|
20230818,115000,8131830,14180,14180,14180,14180,0
|
|
20230818,114900,8131830,14180,14180,14180,14180,0
|
|
20230818,114800,8131830,14180,14180,14180,14180,0
|
|
20230818,114700,8131830,14180,14180,14180,14180,0
|
|
20230818,114600,8131830,14180,14180,14180,14180,0
|
|
20230818,114500,8131830,14180,14180,14180,14180,0
|
|
20230818,114400,8131830,14180,14180,14180,14180,0
|
|
20230818,114300,8131830,14180,14180,14180,14180,0
|
|
20230818,114200,8131830,14180,14180,14180,14180,0
|
|
20230818,114100,8131830,14180,14180,14180,14180,0
|
|
20230818,114000,8131830,14180,14180,14180,14180,0
|
|
20230818,113900,8131830,14180,14180,14180,14180,2
|
|
20230818,113800,8103470,14200,14200,14200,14200,0
|
|
20230818,113700,8103470,14200,14200,14200,14200,0
|
|
20230818,113600,8103470,14200,14200,14200,14200,0
|
|
20230818,113500,8103470,14200,14200,14200,14200,0
|
|
20230818,113400,8103470,14200,14200,14200,14200,0
|
|
20230818,113300,8103470,14200,14200,14200,14200,0
|
|
20230818,113200,8103470,14200,14200,14200,14200,0
|
|
20230818,113100,8103470,14200,14200,14200,14200,0
|
|
20230818,113000,8103470,14200,14200,14200,14200,0
|
|
20230818,112900,8103470,14200,14200,14200,14200,0
|
|
20230818,112800,8103470,14200,14200,14200,14200,0
|
|
20230818,112700,8103470,14200,14200,14200,14200,0
|
|
20230818,112600,8103470,14200,14200,14200,14200,0
|
|
20230818,112500,8103470,14200,14200,14200,14200,0
|
|
20230818,112400,8103470,14200,14200,14200,14200,0
|
|
20230818,112300,8103470,14200,14200,14200,14200,0
|
|
20230818,112200,8103470,14200,14200,14200,14200,0
|
|
20230818,112100,8103470,14200,14200,14200,14200,0
|
|
20230818,112000,8103470,14200,14200,14200,14200,0
|
|
20230818,111900,8103470,14200,14200,14200,14200,0
|
|
20230818,111800,8103470,14200,14200,14200,14200,0
|
|
20230818,111700,8103470,14200,14200,14200,14200,0
|
|
20230818,111600,8103470,14200,14200,14200,14200,11
|
|
20230818,111500,7947270,14200,14200,14200,14200,0
|
|
20230818,111400,7947270,14200,14200,14200,14200,0
|
|
20230818,111300,7947270,14200,14200,14200,14200,100
|
|
20230818,111200,6527270,14200,14200,14200,14200,0
|
|
20230818,111100,6527270,14200,14200,14200,14200,0
|
|
20230818,111000,6527270,14200,14200,14200,14200,0
|
|
20230818,110900,6527270,14200,14200,14200,14200,0
|
|
20230818,110800,6527270,14200,14200,14200,14200,0
|
|
20230818,110700,6527270,14200,14200,14200,14200,0
|
|
20230818,110600,6527270,14200,14200,14200,14200,0
|
|
20230818,110500,6527270,14200,14200,14200,14200,0
|
|
20230818,110400,6527270,14200,14160,14200,14120,61
|
|
20230818,110300,5665100,14200,14200,14200,14200,0
|
|
20230818,110200,5665100,14200,14200,14200,14200,0
|
|
20230818,110100,5665100,14200,14200,14200,14200,0
|
|
20230818,110000,5665100,14200,14200,14200,14200,0
|
|
20230818,105900,5665100,14200,14200,14200,14200,0
|
|
20230818,105800,5665100,14200,14200,14200,14200,0
|
|
20230818,105700,5665100,14200,14200,14200,14200,0
|
|
20230818,105600,5665100,14200,14200,14200,14200,0
|
|
20230818,105500,5665100,14200,14200,14200,14200,0
|
|
20230818,105400,5665100,14200,14200,14200,14200,0
|
|
20230818,105300,5665100,14200,14200,14200,14200,0
|
|
20230818,105200,5665100,14200,14200,14200,14200,0
|
|
20230818,105100,5665100,14200,14200,14200,14200,0
|
|
20230818,105000,5665100,14200,14200,14200,14200,0
|
|
20230818,104900,5665100,14200,14200,14200,14200,0
|
|
20230818,104800,5665100,14200,14200,14200,14200,0
|
|
20230818,104700,5665100,14200,14200,14200,14200,0
|
|
20230818,104600,5665100,14200,14200,14200,14200,0
|
|
20230818,104500,5665100,14200,14200,14200,14200,0
|
|
20230818,104400,5665100,14200,14200,14200,14200,0
|
|
20230818,104300,5665100,14200,14200,14200,14200,3
|
|
20230818,104200,5622500,14200,14200,14200,14200,2
|
|
20230818,104100,5594100,14200,14200,14200,14200,0
|
|
20230818,104000,5594100,14200,14200,14200,14200,0
|
|
20230818,103900,5594100,14200,14200,14200,14200,0
|
|
20230818,103800,5594100,14200,14200,14200,14200,0
|
|
20230818,103700,5594100,14200,14200,14200,14200,0
|
|
20230818,103600,5594100,14200,14200,14200,14200,0
|
|
20230818,103500,5594100,14200,14200,14200,14200,0
|
|
20230818,103400,5594100,14200,14200,14200,14200,0
|
|
20230818,103300,5594100,14200,14200,14200,14200,0
|
|
20230818,103200,5594100,14200,14200,14200,14200,0
|
|
20230818,103100,5594100,14200,14200,14200,14200,20
|
|
20230818,103000,5310100,14200,14200,14200,14200,0
|
|
20230818,102900,5310100,14200,14200,14200,14200,0
|
|
20230818,102800,5310100,14200,14200,14200,14200,0
|
|
20230818,102700,5310100,14200,14200,14200,14200,0
|
|
20230818,102600,5310100,14200,14200,14200,14200,0
|
|
20230818,102500,5310100,14200,14200,14200,14200,0
|
|
20230818,102400,5310100,14200,14200,14200,14200,0
|
|
20230818,102300,5310100,14200,14200,14200,14200,0
|
|
20230818,102200,5310100,14200,14200,14200,14200,0
|
|
20230818,102100,5310100,14200,14200,14200,14200,0
|
|
20230818,102000,5310100,14200,14200,14200,14200,0
|
|
20230818,101900,5310100,14200,14200,14200,14200,0
|
|
20230818,101800,5310100,14200,14200,14200,14200,0
|
|
20230818,101700,5310100,14200,14200,14200,14200,0
|
|
20230818,101600,5310100,14200,14200,14200,14200,0
|
|
20230818,101500,5310100,14200,14200,14200,14200,2
|
|
20230818,101400,5281700,14270,14270,14270,14270,0
|
|
20230818,101300,5281700,14270,14270,14270,14270,0
|
|
20230818,101200,5281700,14270,14270,14270,14270,0
|
|
20230818,101100,5281700,14270,14270,14270,14270,0
|
|
20230818,101000,5281700,14270,14270,14270,14270,0
|
|
20230818,100900,5281700,14270,14270,14270,14270,0
|
|
20230818,100800,5281700,14270,14270,14270,14270,0
|
|
20230818,100700,5281700,14270,14270,14270,14270,0
|
|
20230818,100600,5281700,14270,14270,14270,14270,0
|
|
20230818,100500,5281700,14270,14270,14270,14270,0
|
|
20230818,100400,5281700,14270,14270,14270,14270,0
|
|
20230818,100300,5281700,14270,14270,14270,14270,0
|
|
20230818,100200,5281700,14270,14270,14270,14270,0
|
|
20230818,100100,5281700,14270,14270,14270,14270,0
|
|
20230818,100000,5281700,14270,14270,14270,14270,0
|
|
20230818,095900,5281700,14270,14270,14270,14270,0
|
|
20230818,095800,5281700,14270,14270,14270,14270,1
|
|
20230818,095700,5267430,14270,14270,14270,14270,0
|
|
20230818,095600,5267430,14270,14270,14270,14270,0
|
|
20230818,095500,5267430,14270,14270,14270,14270,0
|
|
20230818,095400,5267430,14270,14270,14270,14270,0
|
|
20230818,095300,5267430,14270,14270,14270,14270,0
|
|
20230818,095200,5267430,14270,14270,14270,14270,0
|
|
20230818,095100,5267430,14270,14270,14270,14270,0
|
|
20230818,095000,5267430,14270,14270,14270,14270,0
|
|
20230818,094900,5267430,14270,14270,14270,14270,0
|
|
20230818,094800,5267430,14270,14270,14270,14270,0
|
|
20230818,094700,5267430,14270,14270,14270,14270,0
|
|
20230818,094600,5267430,14270,14090,14270,14090,4
|
|
20230818,094500,5210890,14100,14110,14110,14100,15
|
|
20230818,094400,4999350,14110,14110,14110,14110,11
|
|
20230818,094300,4844140,14120,14120,14120,14120,11
|
|
20230818,094200,4688820,14130,14130,14130,14130,12
|
|
20230818,094100,4519260,14140,14140,14150,14140,15
|
|
20230818,094000,4307150,14150,14150,14150,14150,0
|
|
20230818,093900,4307150,14150,14150,14150,14150,1
|
|
20230818,093800,4293000,14270,14270,14270,14270,0
|
|
20230818,093700,4293000,14270,14270,14270,14270,0
|
|
20230818,093600,4293000,14270,14270,14270,14270,0
|
|
20230818,093500,4293000,14270,14270,14270,14270,0
|
|
20230818,093400,4293000,14270,14270,14270,14270,0
|
|
20230818,093300,4293000,14270,14270,14270,14270,1
|
|
20230818,093200,4278730,14270,14270,14270,14270,0
|
|
20230818,093100,4278730,14270,14270,14270,14270,0
|
|
20230818,093000,4278730,14270,14270,14270,14270,1
|
|
20230818,092900,4264460,14290,14290,14290,14290,0
|
|
20230818,092800,4264460,14290,14290,14290,14290,0
|
|
20230818,092700,4264460,14290,14290,14290,14290,0
|
|
20230818,092600,4264460,14290,14290,14290,14290,0
|
|
20230818,092500,4264460,14290,14290,14290,14290,0
|
|
20230818,092400,4264460,14290,14290,14290,14290,0
|
|
20230818,092300,4264460,14290,14290,14290,14290,0
|
|
20230818,092200,4264460,14290,14290,14290,14290,0
|
|
20230818,092100,4264460,14290,14290,14290,14290,0
|
|
20230818,092000,4264460,14290,14290,14290,14290,0
|
|
20230818,091900,4264460,14290,14290,14290,14290,0
|
|
20230818,091800,4264460,14290,14290,14290,14290,0
|
|
20230818,091700,4264460,14290,14290,14290,14290,0
|
|
20230818,091600,4264460,14290,14290,14290,14290,0
|
|
20230818,091500,4264460,14290,14290,14290,14290,0
|
|
20230818,091400,4264460,14290,14290,14290,14290,0
|
|
20230818,091300,4264460,14290,14290,14290,14290,0
|
|
20230818,091200,4264460,14290,14290,14290,14290,0
|
|
20230818,091100,4264460,14290,14290,14290,14290,0
|
|
20230818,091000,4264460,14290,14290,14290,14290,0
|
|
20230818,090900,4264460,14290,14290,14290,14290,0
|
|
20230818,090800,4264460,14290,14290,14290,14290,0
|
|
20230818,090700,4264460,14290,14290,14290,14290,3
|
|
20230818,090600,4221590,14290,14290,14290,14290,4
|
|
20230818,090500,4164430,14290,14280,14290,14270,11
|
|
20230818,090400,4007320,14090,14090,14090,14090,27
|
|
20230818,090300,3626890,14090,14100,14100,14090,23
|
|
20230818,090200,3302760,14150,14150,14150,14150,86
|
|
20230818,090100,2085860,14150,14150,14150,14150,12
|
|
20230818,090000,1916060,14450,14090,14450,14090,133
|