600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185700,41517690,14450,14450,14450,14450,52
|
|
20230821,185600,41517690,14450,14450,14450,14450,0
|
|
20230821,185500,41517690,14450,14450,14450,14450,0
|
|
20230821,185400,41517690,14450,14450,14450,14450,0
|
|
20230821,185300,41517690,14450,14450,14450,14450,0
|
|
20230821,185200,41517690,14450,14450,14450,14450,0
|
|
20230821,185100,41517690,14450,14450,14450,14450,0
|
|
20230821,185000,41517690,14450,14450,14450,14450,0
|
|
20230821,184900,41517690,14450,14450,14450,14450,0
|
|
20230821,184800,41517690,14450,14450,14450,14450,0
|
|
20230821,184700,41517690,14450,14450,14450,14450,0
|
|
20230821,184600,41517690,14450,14450,14450,14450,0
|
|
20230821,184500,41517690,14450,14450,14450,14450,0
|
|
20230821,184400,41517690,14450,14450,14450,14450,0
|
|
20230821,184300,41517690,14450,14450,14450,14450,0
|
|
20230821,184200,41517690,14450,14450,14450,14450,0
|
|
20230821,184100,41517690,14450,14450,14450,14450,0
|
|
20230821,184000,41517690,14450,14450,14450,14450,0
|
|
20230821,183900,41517690,14450,14450,14450,14450,0
|
|
20230821,183800,41517690,14450,14450,14450,14450,0
|
|
20230821,183700,41517690,14450,14450,14450,14450,0
|
|
20230821,183600,41517690,14450,14450,14450,14450,0
|
|
20230821,183500,41517690,14450,14450,14450,14450,0
|
|
20230821,183400,41517690,14450,14450,14450,14450,0
|
|
20230821,183300,41517690,14450,14450,14450,14450,0
|
|
20230821,183200,41517690,14450,14450,14450,14450,0
|
|
20230821,183100,41517690,14450,14450,14450,14450,0
|
|
20230821,183000,41517690,14450,14450,14450,14450,0
|
|
20230821,182900,41517690,14450,14450,14450,14450,0
|
|
20230821,182800,41517690,14450,14450,14450,14450,0
|
|
20230821,182700,41517690,14450,14450,14450,14450,52
|
|
20230821,182600,41517690,14450,14450,14450,14450,0
|
|
20230821,182500,41517690,14450,14450,14450,14450,0
|
|
20230821,182400,41517690,14450,14450,14450,14450,0
|
|
20230821,182300,41517690,14450,14450,14450,14450,0
|
|
20230821,182200,41517690,14450,14450,14450,14450,0
|
|
20230821,182100,41517690,14450,14450,14450,14450,0
|
|
20230821,182000,41517690,14450,14450,14450,14450,0
|
|
20230821,181900,41517690,14450,14450,14450,14450,0
|
|
20230821,181800,41517690,14450,14450,14450,14450,0
|
|
20230821,181700,41517690,14450,14450,14450,14450,0
|
|
20230821,181600,41517690,14450,14450,14450,14450,0
|
|
20230821,181500,41517690,14450,14450,14450,14450,0
|
|
20230821,181400,41517690,14450,14450,14450,14450,0
|
|
20230821,181300,41517690,14450,14450,14450,14450,0
|
|
20230821,181200,41517690,14450,14450,14450,14450,0
|
|
20230821,181100,41517690,14450,14450,14450,14450,0
|
|
20230821,181000,41517690,14450,14450,14450,14450,0
|
|
20230821,180900,41517690,14450,14450,14450,14450,0
|
|
20230821,180800,41517690,14450,14450,14450,14450,0
|
|
20230821,180700,41517690,14450,14450,14450,14450,0
|
|
20230821,180600,41517690,14450,14450,14450,14450,0
|
|
20230821,180500,41517690,14450,14450,14450,14450,0
|
|
20230821,180400,41517690,14450,14450,14450,14450,0
|
|
20230821,180300,41517690,14450,14450,14450,14450,0
|
|
20230821,180200,41517690,14450,14450,14450,14450,0
|
|
20230821,180100,41517690,14450,14450,14450,14450,0
|
|
20230821,180000,41517690,14450,14450,14450,14450,0
|
|
20230821,175900,41517690,14450,14450,14450,14450,0
|
|
20230821,175800,41517690,14450,14450,14450,14450,0
|
|
20230821,175700,41517690,14450,14450,14450,14450,52
|
|
20230821,175600,41517690,14450,14450,14450,14450,0
|
|
20230821,175500,41517690,14450,14450,14450,14450,0
|
|
20230821,175400,41517690,14450,14450,14450,14450,0
|
|
20230821,175300,41517690,14450,14450,14450,14450,0
|
|
20230821,175200,41517690,14450,14450,14450,14450,0
|
|
20230821,175100,41517690,14450,14450,14450,14450,0
|
|
20230821,175000,41517690,14450,14450,14450,14450,0
|
|
20230821,174900,41517690,14450,14450,14450,14450,0
|
|
20230821,174800,41517690,14450,14450,14450,14450,0
|
|
20230821,174700,41517690,14450,14450,14450,14450,0
|
|
20230821,174600,41517690,14450,14450,14450,14450,0
|
|
20230821,174500,41517690,14450,14450,14450,14450,0
|
|
20230821,174400,41517690,14450,14450,14450,14450,0
|
|
20230821,174300,41517690,14450,14450,14450,14450,0
|
|
20230821,174200,41517690,14450,14450,14450,14450,0
|
|
20230821,174100,41517690,14450,14450,14450,14450,0
|
|
20230821,174000,41517690,14450,14450,14450,14450,0
|
|
20230821,173900,41517690,14450,14450,14450,14450,0
|
|
20230821,173800,41517690,14450,14450,14450,14450,0
|
|
20230821,173700,41517690,14450,14450,14450,14450,0
|
|
20230821,173600,41517690,14450,14450,14450,14450,0
|
|
20230821,173500,41517690,14450,14450,14450,14450,0
|
|
20230821,173400,41517690,14450,14450,14450,14450,0
|
|
20230821,173300,41517690,14450,14450,14450,14450,0
|
|
20230821,173200,41517690,14450,14450,14450,14450,0
|
|
20230821,173100,41517690,14450,14450,14450,14450,0
|
|
20230821,173000,41517690,14450,14450,14450,14450,0
|
|
20230821,172900,41517690,14450,14450,14450,14450,0
|
|
20230821,172800,41517690,14450,14450,14450,14450,0
|
|
20230821,172700,41517690,14450,14450,14450,14450,52
|
|
20230821,172600,41517690,14450,14450,14450,14450,0
|
|
20230821,172500,41517690,14450,14450,14450,14450,0
|
|
20230821,172400,41517690,14450,14450,14450,14450,0
|
|
20230821,172300,41517690,14450,14450,14450,14450,0
|
|
20230821,172200,41517690,14450,14450,14450,14450,0
|
|
20230821,172100,41517690,14450,14450,14450,14450,0
|
|
20230821,172000,41517690,14450,14450,14450,14450,0
|
|
20230821,171900,41517690,14450,14450,14450,14450,0
|
|
20230821,171800,41517690,14450,14450,14450,14450,0
|
|
20230821,171700,41517690,14450,14450,14450,14450,0
|
|
20230821,171600,41517690,14450,14450,14450,14450,0
|
|
20230821,171500,41517690,14450,14450,14450,14450,0
|
|
20230821,171400,41517690,14450,14450,14450,14450,0
|
|
20230821,171300,41517690,14450,14450,14450,14450,0
|
|
20230821,171200,41517690,14450,14450,14450,14450,0
|
|
20230821,171100,41517690,14450,14450,14450,14450,0
|
|
20230821,171000,41517690,14450,14450,14450,14450,0
|
|
20230821,170900,41517690,14450,14450,14450,14450,0
|
|
20230821,170800,41517690,14450,14450,14450,14450,0
|
|
20230821,170700,41517690,14450,14450,14450,14450,0
|
|
20230821,170600,41517690,14450,14450,14450,14450,0
|
|
20230821,170500,41517690,14450,14450,14450,14450,0
|
|
20230821,170400,41517690,14450,14450,14450,14450,0
|
|
20230821,170300,41517690,14450,14450,14450,14450,0
|
|
20230821,170200,41517690,14450,14450,14450,14450,0
|
|
20230821,170100,41517690,14450,14450,14450,14450,0
|
|
20230821,170000,41517690,14450,14450,14450,14450,0
|
|
20230821,165900,41517690,14450,14450,14450,14450,0
|
|
20230821,165800,41517690,14450,14450,14450,14450,0
|
|
20230821,165700,41517690,14450,14450,14450,14450,52
|
|
20230821,165600,41517690,14450,14450,14450,14450,0
|
|
20230821,165500,41517690,14450,14450,14450,14450,0
|
|
20230821,165400,41517690,14450,14450,14450,14450,0
|
|
20230821,165300,41517690,14450,14450,14450,14450,0
|
|
20230821,165200,41517690,14450,14450,14450,14450,0
|
|
20230821,165100,41517690,14450,14450,14450,14450,0
|
|
20230821,165000,41517690,14450,14450,14450,14450,0
|
|
20230821,164900,41517690,14450,14450,14450,14450,0
|
|
20230821,164800,41517690,14450,14450,14450,14450,0
|
|
20230821,164700,41517690,14450,14450,14450,14450,0
|
|
20230821,164600,41517690,14450,14450,14450,14450,0
|
|
20230821,164500,41517690,14450,14450,14450,14450,0
|
|
20230821,164400,41517690,14450,14450,14450,14450,0
|
|
20230821,164300,41517690,14450,14450,14450,14450,0
|
|
20230821,164200,41517690,14450,14450,14450,14450,0
|
|
20230821,164100,41517690,14450,14450,14450,14450,0
|
|
20230821,164000,41517690,14450,14450,14450,14450,0
|
|
20230821,163900,41517690,14450,14450,14450,14450,0
|
|
20230821,163800,41517690,14450,14450,14450,14450,0
|
|
20230821,163700,41517690,14450,14450,14450,14450,0
|
|
20230821,163600,41517690,14450,14450,14450,14450,0
|
|
20230821,163500,41517690,14450,14450,14450,14450,0
|
|
20230821,163400,41517690,14450,14450,14450,14450,0
|
|
20230821,163300,41517690,14450,14450,14450,14450,0
|
|
20230821,163200,41517690,14450,14450,14450,14450,0
|
|
20230821,163100,41517690,14450,14450,14450,14450,0
|
|
20230821,163000,41517690,14450,14450,14450,14450,0
|
|
20230821,162900,41517690,14450,14450,14450,14450,0
|
|
20230821,162800,41517690,14450,14450,14450,14450,0
|
|
20230821,162700,41517690,14450,14450,14450,14450,52
|
|
20230821,162600,41517690,14450,14450,14450,14450,0
|
|
20230821,162500,41517690,14450,14450,14450,14450,0
|
|
20230821,162400,41517690,14450,14450,14450,14450,0
|
|
20230821,162300,41517690,14450,14450,14450,14450,0
|
|
20230821,162200,41517690,14450,14450,14450,14450,0
|
|
20230821,162100,41517690,14450,14450,14450,14450,0
|
|
20230821,162000,41517690,14450,14450,14450,14450,0
|
|
20230821,161900,41517690,14450,14450,14450,14450,0
|
|
20230821,161800,41517690,14450,14450,14450,14450,0
|
|
20230821,161700,41517690,14450,14450,14450,14450,0
|
|
20230821,161600,41517690,14450,14450,14450,14450,0
|
|
20230821,161500,41517690,14450,14450,14450,14450,0
|
|
20230821,161400,41517690,14450,14450,14450,14450,0
|
|
20230821,161300,41517690,14450,14450,14450,14450,0
|
|
20230821,161200,41517690,14450,14450,14450,14450,0
|
|
20230821,161100,41517690,14450,14450,14450,14450,0
|
|
20230821,161000,41517690,14450,14450,14450,14450,0
|
|
20230821,160900,41517690,14450,14450,14450,14450,0
|
|
20230821,160800,41517690,14450,14450,14450,14450,0
|
|
20230821,160700,41517690,14450,14450,14450,14450,0
|
|
20230821,160600,41517690,14450,14450,14450,14450,0
|
|
20230821,160500,41517690,14450,14450,14450,14450,0
|
|
20230821,160400,41517690,14450,14450,14450,14450,0
|
|
20230821,160300,41517690,14450,14450,14450,14450,0
|
|
20230821,160200,41517690,14450,14450,14450,14450,0
|
|
20230821,160100,41517690,14450,14450,14450,14450,0
|
|
20230821,160000,41517690,14450,14450,14450,14450,0
|
|
20230821,155900,41517690,14450,14450,14450,14450,0
|
|
20230821,155800,41517690,14450,14450,14450,14450,0
|
|
20230821,155700,41517690,14450,14450,14450,14450,52
|
|
20230821,155600,41517690,14450,14450,14450,14450,0
|
|
20230821,155500,41517690,14450,14450,14450,14450,0
|
|
20230821,155400,41517690,14450,14450,14450,14450,0
|
|
20230821,155300,41517690,14450,14450,14450,14450,0
|
|
20230821,155200,41517690,14450,14450,14450,14450,0
|
|
20230821,155100,41517690,14450,14450,14450,14450,0
|
|
20230821,155000,41517690,14450,14450,14450,14450,0
|
|
20230821,154900,41517690,14450,14450,14450,14450,0
|
|
20230821,154800,41517690,14450,14450,14450,14450,0
|
|
20230821,154700,41517690,14450,14450,14450,14450,0
|
|
20230821,154600,41517690,14450,14450,14450,14450,0
|
|
20230821,154500,41517690,14450,14450,14450,14450,0
|
|
20230821,154400,41517690,14450,14450,14450,14450,0
|
|
20230821,154300,41517690,14450,14450,14450,14450,0
|
|
20230821,154200,41517690,14450,14450,14450,14450,0
|
|
20230821,154100,41517690,14450,14450,14450,14450,0
|
|
20230821,154000,41517690,14450,14450,14450,14450,0
|
|
20230821,153900,41517690,14450,14450,14450,14450,0
|
|
20230821,153800,41517690,14450,14450,14450,14450,0
|
|
20230821,153700,41517690,14450,14450,14450,14450,0
|
|
20230821,153600,41517690,14450,14450,14450,14450,0
|
|
20230821,153500,41517690,14450,14450,14450,14450,0
|
|
20230821,153400,41517690,14450,14450,14450,14450,0
|
|
20230821,153300,41517690,14450,14450,14450,14450,0
|
|
20230821,153200,41517690,14450,14450,14450,14450,0
|
|
20230821,153100,41517690,14450,14450,14450,14450,0
|
|
20230821,153000,41517690,14450,14450,14450,14450,52
|
|
20230821,152900,40766290,14450,14450,14450,14450,0
|
|
20230821,152800,40766290,14450,14450,14450,14450,0
|
|
20230821,152700,40766290,14450,14450,14450,14450,0
|
|
20230821,152600,40766290,14450,14450,14450,14450,0
|
|
20230821,152500,40766290,14450,14450,14450,14450,0
|
|
20230821,152400,40766290,14450,14450,14450,14450,0
|
|
20230821,152300,40766290,14450,14450,14450,14450,0
|
|
20230821,152200,40766290,14450,14450,14450,14450,0
|
|
20230821,152100,40766290,14450,14450,14450,14450,0
|
|
20230821,152000,40766290,14450,14450,14450,14450,0
|
|
20230821,151900,40766290,14450,14450,14450,14450,0
|
|
20230821,151800,40766290,14450,14450,14450,14450,0
|
|
20230821,151700,40766290,14450,14450,14450,14450,0
|
|
20230821,151600,40766290,14450,14450,14450,14450,0
|
|
20230821,151500,40766290,14450,14450,14450,14450,3
|
|
20230821,151400,40722940,14450,14450,14450,14450,126
|
|
20230821,151300,38902240,14450,14450,14450,14450,410
|
|
20230821,151200,32977740,14450,14450,14450,14450,50
|
|
20230821,151100,32255240,14460,14460,14460,14460,0
|
|
20230821,151000,32255240,14460,14460,14460,14460,1
|
|
20230821,150900,32240780,14480,14480,14480,14480,33
|
|
20230821,150800,31762940,14500,14500,14500,14500,0
|
|
20230821,150700,31762940,14500,14500,14500,14500,3
|
|
20230821,150600,31719440,14500,14500,14500,14500,0
|
|
20230821,150500,31719440,14500,14500,14500,14500,0
|
|
20230821,150400,31719440,14500,14500,14500,14500,0
|
|
20230821,150300,31719440,14500,14500,14500,14500,0
|
|
20230821,150200,31719440,14500,14500,14500,14500,0
|
|
20230821,150100,31719440,14500,14500,14500,14500,0
|
|
20230821,150000,31719440,14500,14500,14500,14500,1
|
|
20230821,145900,31704940,14500,14500,14500,14500,0
|
|
20230821,145800,31704940,14500,14500,14500,14500,0
|
|
20230821,145700,31704940,14500,14500,14500,14500,0
|
|
20230821,145600,31704940,14500,14500,14500,14500,0
|
|
20230821,145500,31704940,14500,14500,14500,14500,0
|
|
20230821,145400,31704940,14500,14500,14500,14500,0
|
|
20230821,145300,31704940,14500,14500,14500,14500,0
|
|
20230821,145200,31704940,14500,14500,14500,14500,0
|
|
20230821,145100,31704940,14500,14500,14500,14500,0
|
|
20230821,145000,31704940,14500,14500,14500,14500,0
|
|
20230821,144900,31704940,14500,14500,14500,14500,0
|
|
20230821,144800,31704940,14500,14500,14500,14500,0
|
|
20230821,144700,31704940,14500,14490,14500,14490,45
|
|
20230821,144600,31052840,14490,14490,14490,14490,0
|
|
20230821,144500,31052840,14490,14490,14490,14490,11
|
|
20230821,144400,30893450,14490,14490,14490,14490,10
|
|
20230821,144300,30748550,14490,14480,14490,14480,6
|
|
20230821,144200,30661660,14480,14480,14480,14480,0
|
|
20230821,144100,30661660,14480,14470,14480,14470,136
|
|
20230821,144000,28692420,14470,14470,14470,14470,1
|
|
20230821,143900,28677950,14450,14450,14450,14450,0
|
|
20230821,143800,28677950,14450,14450,14450,14450,0
|
|
20230821,143700,28677950,14450,14450,14450,14450,0
|
|
20230821,143600,28677950,14450,14450,14450,14450,0
|
|
20230821,143500,28677950,14450,14450,14450,14450,0
|
|
20230821,143400,28677950,14450,14450,14450,14450,6
|
|
20230821,143300,28591250,14440,14440,14440,14440,1
|
|
20230821,143200,28576810,14450,14450,14450,14450,0
|
|
20230821,143100,28576810,14450,14450,14450,14450,0
|
|
20230821,143000,28576810,14450,14450,14450,14450,0
|
|
20230821,142900,28576810,14450,14450,14450,14450,0
|
|
20230821,142800,28576810,14450,14450,14450,14450,2
|
|
20230821,142700,28547910,14450,14450,14450,14450,0
|
|
20230821,142600,28547910,14450,14450,14450,14450,0
|
|
20230821,142500,28547910,14450,14450,14450,14450,1
|
|
20230821,142400,28533460,14420,14420,14420,14420,0
|
|
20230821,142300,28533460,14420,14420,14420,14420,0
|
|
20230821,142200,28533460,14420,14420,14420,14420,0
|
|
20230821,142100,28533460,14420,14420,14420,14420,0
|
|
20230821,142000,28533460,14420,14420,14420,14420,0
|
|
20230821,141900,28533460,14420,14420,14420,14420,0
|
|
20230821,141800,28533460,14420,14420,14420,14420,0
|
|
20230821,141700,28533460,14420,14420,14420,14420,0
|
|
20230821,141600,28533460,14420,14420,14420,14420,0
|
|
20230821,141500,28533460,14420,14420,14420,14420,0
|
|
20230821,141400,28533460,14420,14440,14440,14420,10
|
|
20230821,141300,28389090,14450,14450,14450,14450,0
|
|
20230821,141200,28389090,14450,14450,14450,14450,0
|
|
20230821,141100,28389090,14450,14450,14450,14450,2
|
|
20230821,141000,28360190,14440,14440,14440,14440,3
|
|
20230821,140900,28316870,14440,14440,14440,14440,0
|
|
20230821,140800,28316870,14440,14440,14440,14440,1
|
|
20230821,140700,28302430,14440,14440,14440,14440,0
|
|
20230821,140600,28302430,14440,14440,14440,14440,0
|
|
20230821,140500,28302430,14440,14440,14440,14440,75
|
|
20230821,140400,27219430,14440,14440,14440,14440,0
|
|
20230821,140300,27219430,14440,14440,14440,14440,0
|
|
20230821,140200,27219430,14440,14440,14440,14440,0
|
|
20230821,140100,27219430,14440,14440,14440,14440,0
|
|
20230821,140000,27219430,14440,14440,14440,14440,0
|
|
20230821,135900,27219430,14440,14440,14440,14440,0
|
|
20230821,135800,27219430,14440,14440,14440,14440,0
|
|
20230821,135700,27219430,14440,14440,14440,14440,0
|
|
20230821,135600,27219430,14440,14440,14440,14440,0
|
|
20230821,135500,27219430,14440,14440,14440,14440,0
|
|
20230821,135400,27219430,14440,14440,14440,14440,0
|
|
20230821,135300,27219430,14440,14440,14440,14440,0
|
|
20230821,135200,27219430,14440,14440,14440,14440,0
|
|
20230821,135100,27219430,14440,14440,14440,14440,0
|
|
20230821,135000,27219430,14440,14440,14440,14440,0
|
|
20230821,134900,27219430,14440,14440,14440,14440,0
|
|
20230821,134800,27219430,14440,14440,14440,14440,0
|
|
20230821,134700,27219430,14440,14440,14440,14440,20
|
|
20230821,134600,26930630,14440,14440,14440,14440,0
|
|
20230821,134500,26930630,14440,14440,14440,14440,0
|
|
20230821,134400,26930630,14440,14440,14440,14440,1
|
|
20230821,134300,26916190,14450,14450,14450,14450,0
|
|
20230821,134200,26916190,14450,14450,14450,14450,39
|
|
20230821,134100,26352640,14450,14450,14450,14450,0
|
|
20230821,134000,26352640,14450,14450,14450,14450,0
|
|
20230821,133900,26352640,14450,14450,14450,14450,0
|
|
20230821,133800,26352640,14450,14450,14450,14450,0
|
|
20230821,133700,26352640,14450,14450,14450,14450,0
|
|
20230821,133600,26352640,14450,14450,14450,14450,0
|
|
20230821,133500,26352640,14450,14450,14450,14450,0
|
|
20230821,133400,26352640,14450,14450,14450,14450,10
|
|
20230821,133300,26208140,14440,14440,14440,14440,0
|
|
20230821,133200,26208140,14440,14440,14440,14440,114
|
|
20230821,133100,24561980,14440,14440,14440,14440,15
|
|
20230821,133000,24345380,14440,14440,14440,14440,0
|
|
20230821,132900,24345380,14440,14440,14440,14440,0
|
|
20230821,132800,24345380,14440,14440,14440,14440,0
|
|
20230821,132700,24345380,14440,14440,14440,14440,0
|
|
20230821,132600,24345380,14440,14440,14440,14440,0
|
|
20230821,132500,24345380,14440,14440,14440,14440,0
|
|
20230821,132400,24345380,14440,14440,14440,14440,0
|
|
20230821,132300,24345380,14440,14440,14440,14440,1
|
|
20230821,132200,24330940,14400,14400,14400,14400,0
|
|
20230821,132100,24330940,14400,14400,14400,14400,0
|
|
20230821,132000,24330940,14400,14400,14400,14400,0
|
|
20230821,131900,24330940,14400,14400,14400,14400,0
|
|
20230821,131800,24330940,14400,14400,14400,14400,20
|
|
20230821,131700,24042940,14400,14400,14400,14400,0
|
|
20230821,131600,24042940,14400,14400,14400,14400,10
|
|
20230821,131500,23898940,14400,14400,14400,14400,20
|
|
20230821,131400,23610940,14390,14390,14390,14390,0
|
|
20230821,131300,23610940,14390,14390,14390,14390,0
|
|
20230821,131200,23610940,14390,14390,14390,14390,0
|
|
20230821,131100,23610940,14390,14390,14390,14390,0
|
|
20230821,131000,23610940,14390,14390,14390,14390,1
|
|
20230821,130900,23596550,14390,14390,14390,14390,0
|
|
20230821,130800,23596550,14390,14390,14390,14390,0
|
|
20230821,130700,23596550,14390,14390,14390,14390,0
|
|
20230821,130600,23596550,14390,14390,14390,14390,2
|
|
20230821,130500,23567770,14360,14360,14360,14360,0
|
|
20230821,130400,23567770,14360,14360,14360,14360,0
|
|
20230821,130300,23567770,14360,14360,14360,14360,0
|
|
20230821,130200,23567770,14360,14360,14360,14360,0
|
|
20230821,130100,23567770,14360,14360,14360,14360,0
|
|
20230821,130000,23567770,14360,14360,14360,14360,0
|
|
20230821,125900,23567770,14360,14360,14360,14360,0
|
|
20230821,125800,23567770,14360,14360,14360,14360,0
|
|
20230821,125700,23567770,14360,14360,14360,14360,0
|
|
20230821,125600,23567770,14360,14360,14360,14360,0
|
|
20230821,125500,23567770,14360,14360,14360,14360,4
|
|
20230821,125400,23510330,14360,14360,14360,14360,0
|
|
20230821,125300,23510330,14360,14360,14360,14360,0
|
|
20230821,125200,23510330,14360,14360,14360,14360,0
|
|
20230821,125100,23510330,14360,14360,14360,14360,4
|
|
20230821,125000,23452890,14360,14360,14360,14360,1
|
|
20230821,124900,23438530,14360,14360,14360,14360,0
|
|
20230821,124800,23438530,14360,14360,14360,14360,0
|
|
20230821,124700,23438530,14360,14360,14360,14360,0
|
|
20230821,124600,23438530,14360,14360,14360,14360,0
|
|
20230821,124500,23438530,14360,14360,14360,14360,0
|
|
20230821,124400,23438530,14360,14360,14360,14360,0
|
|
20230821,124300,23438530,14360,14360,14360,14360,0
|
|
20230821,124200,23438530,14360,14360,14360,14360,0
|
|
20230821,124100,23438530,14360,14360,14360,14360,1
|
|
20230821,124000,23424170,14440,14440,14440,14440,0
|
|
20230821,123900,23424170,14440,14440,14440,14440,0
|
|
20230821,123800,23424170,14440,14440,14440,14440,0
|
|
20230821,123700,23424170,14440,14440,14440,14440,1
|
|
20230821,123600,23409730,14350,14350,14350,14350,0
|
|
20230821,123500,23409730,14350,14350,14350,14350,0
|
|
20230821,123400,23409730,14350,14350,14350,14350,0
|
|
20230821,123300,23409730,14350,14350,14350,14350,0
|
|
20230821,123200,23409730,14350,14350,14350,14350,0
|
|
20230821,123100,23409730,14350,14350,14350,14350,0
|
|
20230821,123000,23409730,14350,14350,14350,14350,0
|
|
20230821,122900,23409730,14350,14350,14350,14350,0
|
|
20230821,122800,23409730,14350,14350,14350,14350,0
|
|
20230821,122700,23409730,14350,14350,14350,14350,0
|
|
20230821,122600,23409730,14350,14350,14350,14350,0
|
|
20230821,122500,23409730,14350,14350,14350,14350,0
|
|
20230821,122400,23409730,14350,14350,14350,14350,0
|
|
20230821,122300,23409730,14350,14350,14350,14350,0
|
|
20230821,122200,23409730,14350,14350,14350,14350,0
|
|
20230821,122100,23409730,14350,14350,14350,14350,0
|
|
20230821,122000,23409730,14350,14350,14350,14350,0
|
|
20230821,121900,23409730,14350,14350,14350,14350,0
|
|
20230821,121800,23409730,14350,14350,14350,14350,0
|
|
20230821,121700,23409730,14350,14350,14350,14350,0
|
|
20230821,121600,23409730,14350,14350,14350,14350,0
|
|
20230821,121500,23409730,14350,14350,14350,14350,0
|
|
20230821,121400,23409730,14350,14360,14360,14350,2
|
|
20230821,121300,23381020,14330,14330,14330,14330,0
|
|
20230821,121200,23381020,14330,14330,14330,14330,0
|
|
20230821,121100,23381020,14330,14330,14330,14330,0
|
|
20230821,121000,23381020,14330,14330,14330,14330,0
|
|
20230821,120900,23381020,14330,14330,14330,14330,0
|
|
20230821,120800,23381020,14330,14330,14330,14330,0
|
|
20230821,120700,23381020,14330,14330,14330,14330,0
|
|
20230821,120600,23381020,14330,14330,14330,14330,0
|
|
20230821,120500,23381020,14330,14330,14330,14330,0
|
|
20230821,120400,23381020,14330,14330,14330,14330,0
|
|
20230821,120300,23381020,14330,14330,14330,14330,0
|
|
20230821,120200,23381020,14330,14330,14330,14330,0
|
|
20230821,120100,23381020,14330,14330,14330,14330,0
|
|
20230821,120000,23381020,14330,14330,14330,14330,0
|
|
20230821,115900,23381020,14330,14330,14330,14330,0
|
|
20230821,115800,23381020,14330,14330,14330,14330,0
|
|
20230821,115700,23381020,14330,14330,14330,14330,0
|
|
20230821,115600,23381020,14330,14330,14330,14330,0
|
|
20230821,115500,23381020,14330,14330,14330,14330,0
|
|
20230821,115400,23381020,14330,14330,14330,14330,0
|
|
20230821,115300,23381020,14330,14330,14330,14330,0
|
|
20230821,115200,23381020,14330,14330,14330,14330,0
|
|
20230821,115100,23381020,14330,14330,14330,14330,0
|
|
20230821,115000,23381020,14330,14330,14330,14330,0
|
|
20230821,114900,23381020,14330,14330,14330,14330,0
|
|
20230821,114800,23381020,14330,14330,14330,14330,0
|
|
20230821,114700,23381020,14330,14330,14330,14330,0
|
|
20230821,114600,23381020,14330,14330,14330,14330,0
|
|
20230821,114500,23381020,14330,14330,14330,14330,0
|
|
20230821,114400,23381020,14330,14330,14330,14330,0
|
|
20230821,114300,23381020,14330,14330,14330,14330,0
|
|
20230821,114200,23381020,14330,14330,14330,14330,0
|
|
20230821,114100,23381020,14330,14330,14330,14330,0
|
|
20230821,114000,23381020,14330,14330,14330,14330,0
|
|
20230821,113900,23381020,14330,14330,14330,14330,0
|
|
20230821,113800,23381020,14330,14330,14330,14330,0
|
|
20230821,113700,23381020,14330,14330,14330,14330,0
|
|
20230821,113600,23381020,14330,14330,14330,14330,0
|
|
20230821,113500,23381020,14330,14330,14330,14330,0
|
|
20230821,113400,23381020,14330,14330,14330,14330,0
|
|
20230821,113300,23381020,14330,14330,14330,14330,0
|
|
20230821,113200,23381020,14330,14330,14330,14330,0
|
|
20230821,113100,23381020,14330,14330,14330,14330,0
|
|
20230821,113000,23381020,14330,14330,14330,14330,10
|
|
20230821,112900,23237720,14330,14330,14330,14330,0
|
|
20230821,112800,23237720,14330,14330,14330,14330,0
|
|
20230821,112700,23237720,14330,14330,14330,14330,0
|
|
20230821,112600,23237720,14330,14330,14330,14330,0
|
|
20230821,112500,23237720,14330,14330,14330,14330,0
|
|
20230821,112400,23237720,14330,14330,14330,14330,0
|
|
20230821,112300,23237720,14330,14330,14330,14330,0
|
|
20230821,112200,23237720,14330,14330,14330,14330,300
|
|
20230821,112100,18938720,14330,14330,14330,14330,0
|
|
20230821,112000,18938720,14330,14330,14330,14330,0
|
|
20230821,111900,18938720,14330,14330,14330,14330,0
|
|
20230821,111800,18938720,14330,14330,14330,14330,0
|
|
20230821,111700,18938720,14330,14330,14330,14330,0
|
|
20230821,111600,18938720,14330,14330,14330,14330,0
|
|
20230821,111500,18938720,14330,14330,14330,14330,1
|
|
20230821,111400,18924390,14330,14330,14330,14330,0
|
|
20230821,111300,18924390,14330,14330,14330,14330,0
|
|
20230821,111200,18924390,14330,14330,14330,14330,34
|
|
20230821,111100,18437170,14330,14330,14330,14330,0
|
|
20230821,111000,18437170,14330,14330,14330,14330,0
|
|
20230821,110900,18437170,14330,14330,14330,14330,0
|
|
20230821,110800,18437170,14330,14330,14330,14330,0
|
|
20230821,110700,18437170,14330,14330,14330,14330,0
|
|
20230821,110600,18437170,14330,14330,14330,14330,0
|
|
20230821,110500,18437170,14330,14330,14330,14330,0
|
|
20230821,110400,18437170,14330,14330,14330,14330,0
|
|
20230821,110300,18437170,14330,14330,14330,14330,0
|
|
20230821,110200,18437170,14330,14330,14330,14330,1
|
|
20230821,110100,18422840,14500,14500,14500,14500,0
|
|
20230821,110000,18422840,14500,14500,14500,14500,0
|
|
20230821,105900,18422840,14500,14500,14500,14500,0
|
|
20230821,105800,18422840,14500,14500,14500,14500,0
|
|
20230821,105700,18422840,14500,14500,14500,14500,0
|
|
20230821,105600,18422840,14500,14500,14500,14500,0
|
|
20230821,105500,18422840,14500,14500,14500,14500,0
|
|
20230821,105400,18422840,14500,14500,14500,14500,0
|
|
20230821,105300,18422840,14500,14440,14500,14440,100
|
|
20230821,105200,16974410,14450,14450,14450,14450,0
|
|
20230821,105100,16974410,14450,14450,14450,14450,0
|
|
20230821,105000,16974410,14450,14320,14450,14320,100
|
|
20230821,104900,15529680,14320,14320,14320,14320,0
|
|
20230821,104800,15529680,14320,14320,14320,14320,0
|
|
20230821,104700,15529680,14320,14320,14320,14320,0
|
|
20230821,104600,15529680,14320,14320,14320,14320,0
|
|
20230821,104500,15529680,14320,14320,14320,14320,0
|
|
20230821,104400,15529680,14320,14320,14320,14320,0
|
|
20230821,104300,15529680,14320,14320,14320,14320,0
|
|
20230821,104200,15529680,14320,14320,14320,14320,0
|
|
20230821,104100,15529680,14320,14320,14320,14320,0
|
|
20230821,104000,15529680,14320,14320,14320,14320,0
|
|
20230821,103900,15529680,14320,14320,14320,14320,0
|
|
20230821,103800,15529680,14320,14320,14320,14320,0
|
|
20230821,103700,15529680,14320,14320,14320,14320,0
|
|
20230821,103600,15529680,14320,14320,14320,14320,2
|
|
20230821,103500,15501040,14320,14320,14320,14320,0
|
|
20230821,103400,15501040,14320,14320,14320,14320,0
|
|
20230821,103300,15501040,14320,14320,14320,14320,3
|
|
20230821,103200,15458080,14440,14440,14440,14440,1
|
|
20230821,103100,15443640,14450,14450,14450,14450,0
|
|
20230821,103000,15443640,14450,14450,14450,14450,0
|
|
20230821,102900,15443640,14450,14450,14450,14450,1
|
|
20230821,102800,15429190,14400,14400,14400,14400,409
|
|
20230821,102700,9539590,14400,14400,14400,14400,0
|
|
20230821,102600,9539590,14400,14400,14400,14400,0
|
|
20230821,102500,9539590,14400,14400,14400,14400,0
|
|
20230821,102400,9539590,14400,14400,14400,14400,0
|
|
20230821,102300,9539590,14400,14400,14400,14400,0
|
|
20230821,102200,9539590,14400,14400,14400,14400,0
|
|
20230821,102100,9539590,14400,14400,14400,14400,0
|
|
20230821,102000,9539590,14400,14400,14400,14400,0
|
|
20230821,101900,9539590,14400,14400,14400,14400,4
|
|
20230821,101800,9481990,14400,14400,14400,14400,0
|
|
20230821,101700,9481990,14400,14400,14400,14400,0
|
|
20230821,101600,9481990,14400,14400,14400,14400,0
|
|
20230821,101500,9481990,14400,14400,14400,14400,0
|
|
20230821,101400,9481990,14400,14400,14400,14400,0
|
|
20230821,101300,9481990,14400,14400,14400,14400,0
|
|
20230821,101200,9481990,14400,14400,14400,14400,0
|
|
20230821,101100,9481990,14400,14400,14400,14400,0
|
|
20230821,101000,9481990,14400,14400,14400,14400,0
|
|
20230821,100900,9481990,14400,14400,14400,14400,0
|
|
20230821,100800,9481990,14400,14400,14400,14400,40
|
|
20230821,100700,8905990,14400,14400,14400,14400,0
|
|
20230821,100600,8905990,14400,14400,14400,14400,0
|
|
20230821,100500,8905990,14400,14400,14400,14400,0
|
|
20230821,100400,8905990,14400,14400,14400,14400,0
|
|
20230821,100300,8905990,14400,14400,14400,14400,0
|
|
20230821,100200,8905990,14400,14400,14400,14400,0
|
|
20230821,100100,8905990,14400,14390,14400,14390,15
|
|
20230821,100000,8690000,14400,14400,14400,14400,0
|
|
20230821,095900,8690000,14400,14400,14400,14400,0
|
|
20230821,095800,8690000,14400,14400,14400,14400,0
|
|
20230821,095700,8690000,14400,14400,14400,14400,0
|
|
20230821,095600,8690000,14400,14400,14400,14400,0
|
|
20230821,095500,8690000,14400,14400,14400,14400,0
|
|
20230821,095400,8690000,14400,14400,14400,14400,0
|
|
20230821,095300,8690000,14400,14400,14400,14400,0
|
|
20230821,095200,8690000,14400,14400,14400,14400,0
|
|
20230821,095100,8690000,14400,14400,14400,14400,0
|
|
20230821,095000,8690000,14400,14400,14400,14400,0
|
|
20230821,094900,8690000,14400,14400,14400,14400,0
|
|
20230821,094800,8690000,14400,14400,14400,14400,0
|
|
20230821,094700,8690000,14400,14400,14400,14400,0
|
|
20230821,094600,8690000,14400,14400,14400,14400,0
|
|
20230821,094500,8690000,14400,14400,14400,14400,0
|
|
20230821,094400,8690000,14400,14400,14400,14400,0
|
|
20230821,094300,8690000,14400,14400,14400,14400,0
|
|
20230821,094200,8690000,14400,14400,14400,14400,0
|
|
20230821,094100,8690000,14400,14400,14400,14400,0
|
|
20230821,094000,8690000,14400,14400,14400,14400,0
|
|
20230821,093900,8690000,14400,14400,14400,14400,0
|
|
20230821,093800,8690000,14400,14400,14400,14400,0
|
|
20230821,093700,8690000,14400,14400,14400,14400,0
|
|
20230821,093600,8690000,14400,14400,14400,14400,0
|
|
20230821,093500,8690000,14400,14400,14400,14400,0
|
|
20230821,093400,8690000,14400,14370,14400,14370,14
|
|
20230821,093300,8488790,14390,14390,14390,14390,0
|
|
20230821,093200,8488790,14390,14380,14390,14380,577
|
|
20230821,093100,187000,14380,14380,14380,14380,0
|
|
20230821,093000,187000,14380,14380,14380,14380,0
|
|
20230821,092900,187000,14380,14380,14380,14380,2
|
|
20230821,092800,158240,14380,14380,14380,14380,4
|
|
20230821,092700,100720,14380,14380,14380,14380,0
|
|
20230821,092600,100720,14380,14380,14380,14380,0
|
|
20230821,092500,100720,14380,14380,14380,14380,1
|
|
20230821,092400,86340,14390,14390,14390,14390,0
|
|
20230821,092300,86340,14390,14390,14390,14390,0
|
|
20230821,092200,86340,14390,14390,14390,14390,0
|
|
20230821,092100,86340,14390,14390,14390,14390,0
|
|
20230821,092000,86340,14390,14390,14390,14390,0
|
|
20230821,091900,86340,14390,14390,14390,14390,0
|
|
20230821,091800,86340,14390,14390,14390,14390,0
|
|
20230821,091700,86340,14390,14390,14390,14390,0
|
|
20230821,091600,86340,14390,14390,14390,14390,0
|
|
20230821,091500,86340,14390,14390,14390,14390,0
|
|
20230821,091400,86340,14390,14390,14390,14390,0
|
|
20230821,091300,86340,14390,14390,14390,14390,0
|
|
20230821,091200,86340,14390,14390,14390,14390,0
|
|
20230821,091100,86340,14390,14390,14390,14390,0
|
|
20230821,091000,86340,14390,14390,14390,14390,0
|
|
20230821,090900,86340,14390,14390,14390,14390,0
|
|
20230821,090800,86340,14390,14390,14390,14390,0
|
|
20230821,090700,86340,14390,14390,14390,14390,0
|
|
20230821,090600,86340,14390,14390,14390,14390,0
|
|
20230821,090500,86340,14390,14390,14390,14390,0
|
|
20230821,090400,86340,14390,14390,14390,14390,0
|
|
20230821,090300,86340,14390,14390,14390,14390,0
|
|
20230821,090200,86340,14390,14390,14390,14390,0
|
|
20230821,090100,86340,14390,14390,14390,14390,0
|
|
20230821,090000,86340,14390,14390,14390,14390,6
|