599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185600,28457130,14430,14430,14430,14430,60
|
|
20230823,185500,28457130,14430,14430,14430,14430,0
|
|
20230823,185400,28457130,14430,14430,14430,14430,0
|
|
20230823,185300,28457130,14430,14430,14430,14430,0
|
|
20230823,185200,28457130,14430,14430,14430,14430,0
|
|
20230823,185100,28457130,14430,14430,14430,14430,0
|
|
20230823,185000,28457130,14430,14430,14430,14430,0
|
|
20230823,184900,28457130,14430,14430,14430,14430,0
|
|
20230823,184800,28457130,14430,14430,14430,14430,0
|
|
20230823,184700,28457130,14430,14430,14430,14430,0
|
|
20230823,184600,28457130,14430,14430,14430,14430,0
|
|
20230823,184500,28457130,14430,14430,14430,14430,0
|
|
20230823,184400,28457130,14430,14430,14430,14430,0
|
|
20230823,184300,28457130,14430,14430,14430,14430,0
|
|
20230823,184200,28457130,14430,14430,14430,14430,0
|
|
20230823,184100,28457130,14430,14430,14430,14430,0
|
|
20230823,184000,28457130,14430,14430,14430,14430,0
|
|
20230823,183900,28457130,14430,14430,14430,14430,0
|
|
20230823,183800,28457130,14430,14430,14430,14430,0
|
|
20230823,183700,28457130,14430,14430,14430,14430,0
|
|
20230823,183600,28457130,14430,14430,14430,14430,0
|
|
20230823,183500,28457130,14430,14430,14430,14430,0
|
|
20230823,183400,28457130,14430,14430,14430,14430,0
|
|
20230823,183300,28457130,14430,14430,14430,14430,0
|
|
20230823,183200,28457130,14430,14430,14430,14430,0
|
|
20230823,183100,28457130,14430,14430,14430,14430,0
|
|
20230823,183000,28457130,14430,14430,14430,14430,0
|
|
20230823,182900,28457130,14430,14430,14430,14430,0
|
|
20230823,182800,28457130,14430,14430,14430,14430,0
|
|
20230823,182700,28457130,14430,14430,14430,14430,0
|
|
20230823,182600,28457130,14430,14430,14430,14430,60
|
|
20230823,182500,28457130,14430,14430,14430,14430,0
|
|
20230823,182400,28457130,14430,14430,14430,14430,0
|
|
20230823,182300,28457130,14430,14430,14430,14430,0
|
|
20230823,182200,28457130,14430,14430,14430,14430,0
|
|
20230823,182100,28457130,14430,14430,14430,14430,0
|
|
20230823,182000,28457130,14430,14430,14430,14430,0
|
|
20230823,181900,28457130,14430,14430,14430,14430,0
|
|
20230823,181800,28457130,14430,14430,14430,14430,0
|
|
20230823,181700,28457130,14430,14430,14430,14430,0
|
|
20230823,181600,28457130,14430,14430,14430,14430,0
|
|
20230823,181500,28457130,14430,14430,14430,14430,0
|
|
20230823,181400,28457130,14430,14430,14430,14430,0
|
|
20230823,181300,28457130,14430,14430,14430,14430,0
|
|
20230823,181200,28457130,14430,14430,14430,14430,0
|
|
20230823,181100,28457130,14430,14430,14430,14430,0
|
|
20230823,181000,28457130,14430,14430,14430,14430,0
|
|
20230823,180900,28457130,14430,14430,14430,14430,0
|
|
20230823,180800,28457130,14430,14430,14430,14430,0
|
|
20230823,180700,28457130,14430,14430,14430,14430,0
|
|
20230823,180600,28457130,14430,14430,14430,14430,0
|
|
20230823,180500,28457130,14430,14430,14430,14430,0
|
|
20230823,180400,28457130,14430,14430,14430,14430,0
|
|
20230823,180300,28457130,14430,14430,14430,14430,0
|
|
20230823,180200,28457130,14430,14430,14430,14430,0
|
|
20230823,180100,28457130,14430,14430,14430,14430,0
|
|
20230823,180000,28457130,14430,14430,14430,14430,0
|
|
20230823,175900,28457130,14430,14430,14430,14430,0
|
|
20230823,175800,28457130,14430,14430,14430,14430,0
|
|
20230823,175700,28457130,14430,14430,14430,14430,0
|
|
20230823,175600,28457130,14430,14430,14430,14430,60
|
|
20230823,175500,28457130,14430,14430,14430,14430,0
|
|
20230823,175400,28457130,14430,14430,14430,14430,0
|
|
20230823,175300,28457130,14430,14430,14430,14430,0
|
|
20230823,175200,28457130,14430,14430,14430,14430,0
|
|
20230823,175100,28457130,14430,14430,14430,14430,0
|
|
20230823,175000,28457130,14430,14430,14430,14430,0
|
|
20230823,174900,28457130,14430,14430,14430,14430,0
|
|
20230823,174800,28457130,14430,14430,14430,14430,0
|
|
20230823,174700,28457130,14430,14430,14430,14430,0
|
|
20230823,174600,28457130,14430,14430,14430,14430,0
|
|
20230823,174500,28457130,14430,14430,14430,14430,0
|
|
20230823,174400,28457130,14430,14430,14430,14430,0
|
|
20230823,174300,28457130,14430,14430,14430,14430,0
|
|
20230823,174200,28457130,14430,14430,14430,14430,0
|
|
20230823,174100,28457130,14430,14430,14430,14430,0
|
|
20230823,174000,28457130,14430,14430,14430,14430,0
|
|
20230823,173900,28457130,14430,14430,14430,14430,0
|
|
20230823,173800,28457130,14430,14430,14430,14430,0
|
|
20230823,173700,28457130,14430,14430,14430,14430,0
|
|
20230823,173600,28457130,14430,14430,14430,14430,0
|
|
20230823,173500,28457130,14430,14430,14430,14430,0
|
|
20230823,173400,28457130,14430,14430,14430,14430,0
|
|
20230823,173300,28457130,14430,14430,14430,14430,0
|
|
20230823,173200,28457130,14430,14430,14430,14430,0
|
|
20230823,173100,28457130,14430,14430,14430,14430,0
|
|
20230823,173000,28457130,14430,14430,14430,14430,0
|
|
20230823,172900,28457130,14430,14430,14430,14430,0
|
|
20230823,172800,28457130,14430,14430,14430,14430,0
|
|
20230823,172700,28457130,14430,14430,14430,14430,0
|
|
20230823,172600,28457130,14430,14430,14430,14430,60
|
|
20230823,172500,28457130,14430,14430,14430,14430,0
|
|
20230823,172400,28457130,14430,14430,14430,14430,0
|
|
20230823,172300,28457130,14430,14430,14430,14430,0
|
|
20230823,172200,28457130,14430,14430,14430,14430,0
|
|
20230823,172100,28457130,14430,14430,14430,14430,0
|
|
20230823,172000,28457130,14430,14430,14430,14430,0
|
|
20230823,171900,28457130,14430,14430,14430,14430,0
|
|
20230823,171800,28457130,14430,14430,14430,14430,0
|
|
20230823,171700,28457130,14430,14430,14430,14430,0
|
|
20230823,171600,28457130,14430,14430,14430,14430,0
|
|
20230823,171500,28457130,14430,14430,14430,14430,0
|
|
20230823,171400,28457130,14430,14430,14430,14430,0
|
|
20230823,171300,28457130,14430,14430,14430,14430,0
|
|
20230823,171200,28457130,14430,14430,14430,14430,0
|
|
20230823,171100,28457130,14430,14430,14430,14430,0
|
|
20230823,171000,28457130,14430,14430,14430,14430,0
|
|
20230823,170900,28457130,14430,14430,14430,14430,0
|
|
20230823,170800,28457130,14430,14430,14430,14430,0
|
|
20230823,170700,28457130,14430,14430,14430,14430,0
|
|
20230823,170600,28457130,14430,14430,14430,14430,0
|
|
20230823,170500,28457130,14430,14430,14430,14430,0
|
|
20230823,170400,28457130,14430,14430,14430,14430,0
|
|
20230823,170300,28457130,14430,14430,14430,14430,0
|
|
20230823,170200,28457130,14430,14430,14430,14430,0
|
|
20230823,170100,28457130,14430,14430,14430,14430,0
|
|
20230823,170000,28457130,14430,14430,14430,14430,0
|
|
20230823,165900,28457130,14430,14430,14430,14430,0
|
|
20230823,165800,28457130,14430,14430,14430,14430,0
|
|
20230823,165700,28457130,14430,14430,14430,14430,0
|
|
20230823,165600,28457130,14430,14430,14430,14430,60
|
|
20230823,165500,28457130,14430,14430,14430,14430,0
|
|
20230823,165400,28457130,14430,14430,14430,14430,0
|
|
20230823,165300,28457130,14430,14430,14430,14430,0
|
|
20230823,165200,28457130,14430,14430,14430,14430,0
|
|
20230823,165100,28457130,14430,14430,14430,14430,0
|
|
20230823,165000,28457130,14430,14430,14430,14430,0
|
|
20230823,164900,28457130,14430,14430,14430,14430,0
|
|
20230823,164800,28457130,14430,14430,14430,14430,0
|
|
20230823,164700,28457130,14430,14430,14430,14430,0
|
|
20230823,164600,28457130,14430,14430,14430,14430,0
|
|
20230823,164500,28457130,14430,14430,14430,14430,0
|
|
20230823,164400,28457130,14430,14430,14430,14430,0
|
|
20230823,164300,28457130,14430,14430,14430,14430,0
|
|
20230823,164200,28457130,14430,14430,14430,14430,0
|
|
20230823,164100,28457130,14430,14430,14430,14430,0
|
|
20230823,164000,28457130,14430,14430,14430,14430,0
|
|
20230823,163900,28457130,14430,14430,14430,14430,0
|
|
20230823,163800,28457130,14430,14430,14430,14430,0
|
|
20230823,163700,28457130,14430,14430,14430,14430,0
|
|
20230823,163600,28457130,14430,14430,14430,14430,0
|
|
20230823,163500,28457130,14430,14430,14430,14430,0
|
|
20230823,163400,28457130,14430,14430,14430,14430,0
|
|
20230823,163300,28457130,14430,14430,14430,14430,0
|
|
20230823,163200,28457130,14430,14430,14430,14430,0
|
|
20230823,163100,28457130,14430,14430,14430,14430,0
|
|
20230823,163000,28457130,14430,14430,14430,14430,0
|
|
20230823,162900,28457130,14430,14430,14430,14430,0
|
|
20230823,162800,28457130,14430,14430,14430,14430,0
|
|
20230823,162700,28457130,14430,14430,14430,14430,0
|
|
20230823,162600,28457130,14430,14430,14430,14430,60
|
|
20230823,162500,28457130,14430,14430,14430,14430,0
|
|
20230823,162400,28457130,14430,14430,14430,14430,0
|
|
20230823,162300,28457130,14430,14430,14430,14430,0
|
|
20230823,162200,28457130,14430,14430,14430,14430,0
|
|
20230823,162100,28457130,14430,14430,14430,14430,0
|
|
20230823,162000,28457130,14430,14430,14430,14430,0
|
|
20230823,161900,28457130,14430,14430,14430,14430,0
|
|
20230823,161800,28457130,14430,14430,14430,14430,0
|
|
20230823,161700,28457130,14430,14430,14430,14430,0
|
|
20230823,161600,28457130,14430,14430,14430,14430,0
|
|
20230823,161500,28457130,14430,14430,14430,14430,0
|
|
20230823,161400,28457130,14430,14430,14430,14430,0
|
|
20230823,161300,28457130,14430,14430,14430,14430,0
|
|
20230823,161200,28457130,14430,14430,14430,14430,0
|
|
20230823,161100,28457130,14430,14430,14430,14430,0
|
|
20230823,161000,28457130,14430,14430,14430,14430,0
|
|
20230823,160900,28457130,14430,14430,14430,14430,0
|
|
20230823,160800,28457130,14430,14430,14430,14430,0
|
|
20230823,160700,28457130,14430,14430,14430,14430,0
|
|
20230823,160600,28457130,14430,14430,14430,14430,0
|
|
20230823,160500,28457130,14430,14430,14430,14430,0
|
|
20230823,160400,28457130,14430,14430,14430,14430,0
|
|
20230823,160300,28457130,14430,14430,14430,14430,0
|
|
20230823,160200,28457130,14430,14430,14430,14430,0
|
|
20230823,160100,28457130,14430,14430,14430,14430,0
|
|
20230823,160000,28457130,14430,14430,14430,14430,0
|
|
20230823,155900,28457130,14430,14430,14430,14430,0
|
|
20230823,155800,28457130,14430,14430,14430,14430,0
|
|
20230823,155700,28457130,14430,14430,14430,14430,0
|
|
20230823,155600,28457130,14430,14430,14430,14430,60
|
|
20230823,155500,28457130,14430,14430,14430,14430,0
|
|
20230823,155400,28457130,14430,14430,14430,14430,0
|
|
20230823,155300,28457130,14430,14430,14430,14430,0
|
|
20230823,155200,28457130,14430,14430,14430,14430,0
|
|
20230823,155100,28457130,14430,14430,14430,14430,0
|
|
20230823,155000,28457130,14430,14430,14430,14430,0
|
|
20230823,154900,28457130,14430,14430,14430,14430,0
|
|
20230823,154800,28457130,14430,14430,14430,14430,0
|
|
20230823,154700,28457130,14430,14430,14430,14430,0
|
|
20230823,154600,28457130,14430,14430,14430,14430,0
|
|
20230823,154500,28457130,14430,14430,14430,14430,0
|
|
20230823,154400,28457130,14430,14430,14430,14430,0
|
|
20230823,154300,28457130,14430,14430,14430,14430,0
|
|
20230823,154200,28457130,14430,14430,14430,14430,0
|
|
20230823,154100,28457130,14430,14430,14430,14430,0
|
|
20230823,154000,28457130,14430,14430,14430,14430,0
|
|
20230823,153900,28457130,14430,14430,14430,14430,0
|
|
20230823,153800,28457130,14430,14430,14430,14430,0
|
|
20230823,153700,28457130,14430,14430,14430,14430,0
|
|
20230823,153600,28457130,14430,14430,14430,14430,0
|
|
20230823,153500,28457130,14430,14430,14430,14430,0
|
|
20230823,153400,28457130,14430,14430,14430,14430,0
|
|
20230823,153300,28457130,14430,14430,14430,14430,0
|
|
20230823,153200,28457130,14430,14430,14430,14430,0
|
|
20230823,153100,28457130,14430,14430,14430,14430,0
|
|
20230823,153000,28457130,14430,14430,14430,14430,60
|
|
20230823,152900,27591330,14430,14430,14430,14430,0
|
|
20230823,152800,27591330,14430,14430,14430,14430,0
|
|
20230823,152700,27591330,14430,14430,14430,14430,0
|
|
20230823,152600,27591330,14430,14430,14430,14430,0
|
|
20230823,152500,27591330,14430,14430,14430,14430,0
|
|
20230823,152400,27591330,14430,14430,14430,14430,0
|
|
20230823,152300,27591330,14430,14430,14430,14430,0
|
|
20230823,152200,27591330,14430,14430,14430,14430,0
|
|
20230823,152100,27591330,14430,14430,14430,14430,0
|
|
20230823,152000,27591330,14430,14430,14430,14430,0
|
|
20230823,151900,27591330,14430,14430,14430,14430,0
|
|
20230823,151800,27591330,14430,14430,14430,14430,8
|
|
20230823,151700,27475890,14430,14430,14430,14430,0
|
|
20230823,151600,27475890,14430,14430,14430,14430,0
|
|
20230823,151500,27475890,14430,14430,14430,14420,30
|
|
20230823,151400,27043020,14420,14420,14420,14420,6
|
|
20230823,151300,26956500,14350,14350,14350,14350,0
|
|
20230823,151200,26956500,14350,14350,14350,14350,0
|
|
20230823,151100,26956500,14350,14350,14350,14350,0
|
|
20230823,151000,26956500,14350,14350,14350,14350,1
|
|
20230823,150900,26942150,14430,14430,14430,14430,0
|
|
20230823,150800,26942150,14430,14430,14430,14430,0
|
|
20230823,150700,26942150,14430,14430,14430,14430,0
|
|
20230823,150600,26942150,14430,14430,14430,14430,0
|
|
20230823,150500,26942150,14430,14430,14430,14430,0
|
|
20230823,150400,26942150,14430,14430,14430,14430,0
|
|
20230823,150300,26942150,14430,14390,14430,14390,500
|
|
20230823,150200,19735970,14390,14390,14390,14390,0
|
|
20230823,150100,19735970,14390,14390,14390,14390,0
|
|
20230823,150000,19735970,14390,14390,14390,14390,0
|
|
20230823,145900,19735970,14390,14390,14390,14390,0
|
|
20230823,145800,19735970,14390,14390,14390,14390,0
|
|
20230823,145700,19735970,14390,14390,14390,14390,0
|
|
20230823,145600,19735970,14390,14390,14390,14390,0
|
|
20230823,145500,19735970,14390,14390,14390,14390,0
|
|
20230823,145400,19735970,14390,14390,14390,14390,0
|
|
20230823,145300,19735970,14390,14390,14390,14390,0
|
|
20230823,145200,19735970,14390,14390,14390,14390,0
|
|
20230823,145100,19735970,14390,14390,14390,14390,0
|
|
20230823,145000,19735970,14390,14390,14390,14390,0
|
|
20230823,144900,19735970,14390,14390,14390,14390,0
|
|
20230823,144800,19735970,14390,14390,14390,14390,0
|
|
20230823,144700,19735970,14390,14390,14390,14390,0
|
|
20230823,144600,19735970,14390,14390,14390,14390,0
|
|
20230823,144500,19735970,14390,14390,14390,14390,0
|
|
20230823,144400,19735970,14390,14390,14390,14390,0
|
|
20230823,144300,19735970,14390,14390,14390,14390,0
|
|
20230823,144200,19735970,14390,14390,14390,14390,0
|
|
20230823,144100,19735970,14390,14390,14390,14390,0
|
|
20230823,144000,19735970,14390,14390,14390,14390,0
|
|
20230823,143900,19735970,14390,14390,14390,14390,0
|
|
20230823,143800,19735970,14390,14390,14390,14390,0
|
|
20230823,143700,19735970,14390,14390,14390,14390,1
|
|
20230823,143600,19721580,14390,14390,14390,14390,0
|
|
20230823,143500,19721580,14390,14390,14390,14390,0
|
|
20230823,143400,19721580,14390,14390,14390,14390,0
|
|
20230823,143300,19721580,14390,14390,14390,14390,0
|
|
20230823,143200,19721580,14390,14390,14390,14390,0
|
|
20230823,143100,19721580,14390,14390,14390,14390,0
|
|
20230823,143000,19721580,14390,14390,14390,14390,0
|
|
20230823,142900,19721580,14390,14390,14390,14390,0
|
|
20230823,142800,19721580,14390,14390,14390,14390,0
|
|
20230823,142700,19721580,14390,14390,14390,14390,0
|
|
20230823,142600,19721580,14390,14390,14390,14390,0
|
|
20230823,142500,19721580,14390,14390,14390,14390,0
|
|
20230823,142400,19721580,14390,14390,14390,14390,0
|
|
20230823,142300,19721580,14390,14390,14390,14390,0
|
|
20230823,142200,19721580,14390,14390,14390,14390,0
|
|
20230823,142100,19721580,14390,14390,14390,14390,0
|
|
20230823,142000,19721580,14390,14390,14390,14390,0
|
|
20230823,141900,19721580,14390,14390,14390,14390,0
|
|
20230823,141800,19721580,14390,14390,14390,14390,0
|
|
20230823,141700,19721580,14390,14390,14390,14390,0
|
|
20230823,141600,19721580,14390,14390,14390,14390,0
|
|
20230823,141500,19721580,14390,14390,14390,14390,0
|
|
20230823,141400,19721580,14390,14390,14390,14390,0
|
|
20230823,141300,19721580,14390,14390,14390,14390,0
|
|
20230823,141200,19721580,14390,14390,14390,14390,0
|
|
20230823,141100,19721580,14390,14390,14390,14390,0
|
|
20230823,141000,19721580,14390,14390,14390,14390,0
|
|
20230823,140900,19721580,14390,14390,14390,14390,0
|
|
20230823,140800,19721580,14390,14390,14390,14390,0
|
|
20230823,140700,19721580,14390,14380,14390,14380,5
|
|
20230823,140600,19649640,14320,14320,14320,14320,0
|
|
20230823,140500,19649640,14320,14320,14320,14320,0
|
|
20230823,140400,19649640,14320,14320,14320,14320,200
|
|
20230823,140300,16785640,14330,14330,14330,14330,72
|
|
20230823,140200,15753880,14330,14330,14330,14330,2
|
|
20230823,140100,15725220,14330,14330,14330,14330,0
|
|
20230823,140000,15725220,14330,14330,14330,14330,0
|
|
20230823,135900,15725220,14330,14330,14330,14330,0
|
|
20230823,135800,15725220,14330,14330,14330,14330,0
|
|
20230823,135700,15725220,14330,14330,14330,14330,0
|
|
20230823,135600,15725220,14330,14330,14330,14330,0
|
|
20230823,135500,15725220,14330,14330,14330,14330,0
|
|
20230823,135400,15725220,14330,14330,14330,14330,0
|
|
20230823,135300,15725220,14330,14330,14330,14330,0
|
|
20230823,135200,15725220,14330,14330,14330,14330,0
|
|
20230823,135100,15725220,14330,14330,14330,14330,0
|
|
20230823,135000,15725220,14330,14330,14330,14330,0
|
|
20230823,134900,15725220,14330,14330,14330,14330,0
|
|
20230823,134800,15725220,14330,14330,14330,14330,0
|
|
20230823,134700,15725220,14330,14330,14330,14330,0
|
|
20230823,134600,15725220,14330,14330,14330,14330,0
|
|
20230823,134500,15725220,14330,14330,14330,14330,0
|
|
20230823,134400,15725220,14330,14330,14330,14330,0
|
|
20230823,134300,15725220,14330,14330,14330,14330,0
|
|
20230823,134200,15725220,14330,14330,14330,14330,1
|
|
20230823,134100,15710890,14330,14330,14330,14330,0
|
|
20230823,134000,15710890,14330,14330,14330,14330,0
|
|
20230823,133900,15710890,14330,14330,14330,14330,0
|
|
20230823,133800,15710890,14330,14330,14330,14330,0
|
|
20230823,133700,15710890,14330,14330,14330,14330,0
|
|
20230823,133600,15710890,14330,14330,14330,14330,0
|
|
20230823,133500,15710890,14330,14330,14330,14330,0
|
|
20230823,133400,15710890,14330,14330,14330,14330,0
|
|
20230823,133300,15710890,14330,14330,14330,14330,0
|
|
20230823,133200,15710890,14330,14330,14330,14330,0
|
|
20230823,133100,15710890,14330,14330,14330,14330,0
|
|
20230823,133000,15710890,14330,14330,14330,14330,0
|
|
20230823,132900,15710890,14330,14330,14330,14330,0
|
|
20230823,132800,15710890,14330,14330,14330,14330,0
|
|
20230823,132700,15710890,14330,14330,14330,14330,0
|
|
20230823,132600,15710890,14330,14330,14330,14330,1
|
|
20230823,132500,15696560,14330,14330,14330,14330,0
|
|
20230823,132400,15696560,14330,14330,14330,14330,0
|
|
20230823,132300,15696560,14330,14330,14330,14330,0
|
|
20230823,132200,15696560,14330,14330,14330,14330,0
|
|
20230823,132100,15696560,14330,14330,14330,14330,0
|
|
20230823,132000,15696560,14330,14330,14330,14330,0
|
|
20230823,131900,15696560,14330,14330,14330,14330,0
|
|
20230823,131800,15696560,14330,14330,14330,14330,0
|
|
20230823,131700,15696560,14330,14330,14330,14330,0
|
|
20230823,131600,15696560,14330,14330,14330,14330,0
|
|
20230823,131500,15696560,14330,14330,14330,14330,0
|
|
20230823,131400,15696560,14330,14330,14330,14330,3
|
|
20230823,131300,15653570,14330,14330,14330,14330,0
|
|
20230823,131200,15653570,14330,14330,14330,14330,0
|
|
20230823,131100,15653570,14330,14330,14330,14330,0
|
|
20230823,131000,15653570,14330,14330,14330,14330,0
|
|
20230823,130900,15653570,14330,14330,14330,14330,0
|
|
20230823,130800,15653570,14330,14330,14330,14330,0
|
|
20230823,130700,15653570,14330,14330,14330,14330,0
|
|
20230823,130600,15653570,14330,14330,14330,14330,0
|
|
20230823,130500,15653570,14330,14330,14330,14330,0
|
|
20230823,130400,15653570,14330,14330,14330,14330,0
|
|
20230823,130300,15653570,14330,14330,14330,14330,0
|
|
20230823,130200,15653570,14330,14350,14350,14330,3
|
|
20230823,130100,15610550,14220,14220,14220,14220,0
|
|
20230823,130000,15610550,14220,14220,14220,14220,0
|
|
20230823,125900,15610550,14220,14220,14220,14220,0
|
|
20230823,125800,15610550,14220,14220,14220,14220,0
|
|
20230823,125700,15610550,14220,14220,14220,14220,0
|
|
20230823,125600,15610550,14220,14220,14220,14220,0
|
|
20230823,125500,15610550,14220,14220,14220,14220,0
|
|
20230823,125400,15610550,14220,14220,14220,14220,0
|
|
20230823,125300,15610550,14220,14220,14220,14220,0
|
|
20230823,125200,15610550,14220,14220,14220,14220,0
|
|
20230823,125100,15610550,14220,14220,14220,14220,0
|
|
20230823,125000,15610550,14220,14220,14220,14220,0
|
|
20230823,124900,15610550,14220,14220,14220,14220,0
|
|
20230823,124800,15610550,14220,14220,14220,14220,0
|
|
20230823,124700,15610550,14220,14220,14220,14220,0
|
|
20230823,124600,15610550,14220,14220,14220,14220,0
|
|
20230823,124500,15610550,14220,14220,14220,14220,0
|
|
20230823,124400,15610550,14220,14220,14220,14220,0
|
|
20230823,124300,15610550,14220,14220,14220,14220,0
|
|
20230823,124200,15610550,14220,14220,14220,14220,0
|
|
20230823,124100,15610550,14220,14220,14220,14220,0
|
|
20230823,124000,15610550,14220,14220,14220,14220,0
|
|
20230823,123900,15610550,14220,14220,14220,14220,0
|
|
20230823,123800,15610550,14220,14220,14220,14220,0
|
|
20230823,123700,15610550,14220,14220,14220,14220,0
|
|
20230823,123600,15610550,14220,14220,14220,14220,0
|
|
20230823,123500,15610550,14220,14220,14220,14220,0
|
|
20230823,123400,15610550,14220,14220,14220,14220,0
|
|
20230823,123300,15610550,14220,14220,14220,14220,0
|
|
20230823,123200,15610550,14220,14220,14220,14220,0
|
|
20230823,123100,15610550,14220,14220,14220,14220,0
|
|
20230823,123000,15610550,14220,14220,14220,14220,0
|
|
20230823,122900,15610550,14220,14220,14220,14220,0
|
|
20230823,122800,15610550,14220,14220,14220,14220,0
|
|
20230823,122700,15610550,14220,14220,14220,14220,0
|
|
20230823,122600,15610550,14220,14220,14220,14220,0
|
|
20230823,122500,15610550,14220,14220,14220,14220,0
|
|
20230823,122400,15610550,14220,14230,14230,14220,10
|
|
20230823,122300,15468280,14220,14220,14220,14220,0
|
|
20230823,122200,15468280,14220,14220,14220,14220,0
|
|
20230823,122100,15468280,14220,14220,14220,14220,0
|
|
20230823,122000,15468280,14220,14220,14220,14220,0
|
|
20230823,121900,15468280,14220,14220,14220,14220,0
|
|
20230823,121800,15468280,14220,14220,14220,14220,0
|
|
20230823,121700,15468280,14220,14220,14220,14220,8
|
|
20230823,121600,15354520,14220,14220,14220,14220,3
|
|
20230823,121500,15311860,14220,14370,14370,14220,92
|
|
20230823,121400,13999720,14400,14400,14400,14400,0
|
|
20230823,121300,13999720,14400,14400,14400,14400,0
|
|
20230823,121200,13999720,14400,14400,14400,14400,0
|
|
20230823,121100,13999720,14400,14400,14400,14400,0
|
|
20230823,121000,13999720,14400,14400,14400,14400,0
|
|
20230823,120900,13999720,14400,14400,14400,14400,0
|
|
20230823,120800,13999720,14400,14400,14400,14400,0
|
|
20230823,120700,13999720,14400,14400,14400,14400,0
|
|
20230823,120600,13999720,14400,14400,14400,14400,0
|
|
20230823,120500,13999720,14400,14400,14400,14400,0
|
|
20230823,120400,13999720,14400,14400,14400,14400,1
|
|
20230823,120300,13985320,14400,14400,14400,14400,0
|
|
20230823,120200,13985320,14400,14400,14400,14400,0
|
|
20230823,120100,13985320,14400,14400,14400,14400,0
|
|
20230823,120000,13985320,14400,14400,14400,14400,0
|
|
20230823,115900,13985320,14400,14400,14400,14400,0
|
|
20230823,115800,13985320,14400,14400,14400,14400,10
|
|
20230823,115700,13841320,14390,14390,14390,14390,0
|
|
20230823,115600,13841320,14390,14390,14390,14390,0
|
|
20230823,115500,13841320,14390,14390,14390,14390,0
|
|
20230823,115400,13841320,14390,14390,14390,14390,0
|
|
20230823,115300,13841320,14390,14390,14390,14390,0
|
|
20230823,115200,13841320,14390,14390,14390,14390,0
|
|
20230823,115100,13841320,14390,14390,14390,14390,0
|
|
20230823,115000,13841320,14390,14390,14390,14390,165
|
|
20230823,114900,11466970,14390,14390,14390,14390,0
|
|
20230823,114800,11466970,14390,14390,14390,14390,0
|
|
20230823,114700,11466970,14390,14390,14390,14390,0
|
|
20230823,114600,11466970,14390,14390,14390,14390,2
|
|
20230823,114500,11438190,14390,14390,14390,14390,0
|
|
20230823,114400,11438190,14390,14390,14390,14390,0
|
|
20230823,114300,11438190,14390,14390,14390,14390,0
|
|
20230823,114200,11438190,14390,14390,14390,14390,0
|
|
20230823,114100,11438190,14390,14390,14390,14390,0
|
|
20230823,114000,11438190,14390,14390,14390,14390,0
|
|
20230823,113900,11438190,14390,14390,14390,14390,0
|
|
20230823,113800,11438190,14390,14390,14390,14390,0
|
|
20230823,113700,11438190,14390,14390,14390,14390,0
|
|
20230823,113600,11438190,14390,14390,14390,14390,0
|
|
20230823,113500,11438190,14390,14390,14390,14390,0
|
|
20230823,113400,11438190,14390,14390,14390,14390,0
|
|
20230823,113300,11438190,14390,14390,14390,14390,0
|
|
20230823,113200,11438190,14390,14390,14390,14390,0
|
|
20230823,113100,11438190,14390,14390,14390,14390,1
|
|
20230823,113000,11423800,14390,14390,14390,14390,1
|
|
20230823,112900,11409410,14300,14300,14300,14300,0
|
|
20230823,112800,11409410,14300,14300,14300,14300,0
|
|
20230823,112700,11409410,14300,14300,14300,14300,0
|
|
20230823,112600,11409410,14300,14300,14300,14300,0
|
|
20230823,112500,11409410,14300,14300,14300,14300,0
|
|
20230823,112400,11409410,14300,14300,14300,14300,0
|
|
20230823,112300,11409410,14300,14300,14300,14300,0
|
|
20230823,112200,11409410,14300,14300,14300,14300,0
|
|
20230823,112100,11409410,14300,14300,14300,14300,0
|
|
20230823,112000,11409410,14300,14300,14300,14300,0
|
|
20230823,111900,11409410,14300,14300,14300,14300,41
|
|
20230823,111800,10823110,14300,14300,14300,14300,0
|
|
20230823,111700,10823110,14300,14300,14300,14300,0
|
|
20230823,111600,10823110,14300,14300,14300,14300,0
|
|
20230823,111500,10823110,14300,14300,14300,14300,2
|
|
20230823,111400,10794510,14300,14300,14300,14300,1
|
|
20230823,111300,10780210,14300,14300,14300,14300,0
|
|
20230823,111200,10780210,14300,14370,14370,14300,231
|
|
20230823,111100,7469570,14390,14390,14390,14390,0
|
|
20230823,111000,7469570,14390,14390,14390,14390,0
|
|
20230823,110900,7469570,14390,14390,14390,14390,0
|
|
20230823,110800,7469570,14390,14390,14390,14390,0
|
|
20230823,110700,7469570,14390,14390,14390,14390,0
|
|
20230823,110600,7469570,14390,14390,14390,14390,0
|
|
20230823,110500,7469570,14390,14390,14390,14390,0
|
|
20230823,110400,7469570,14390,14390,14390,14390,0
|
|
20230823,110300,7469570,14390,14390,14390,14390,0
|
|
20230823,110200,7469570,14390,14390,14390,14390,0
|
|
20230823,110100,7469570,14390,14390,14390,14390,0
|
|
20230823,110000,7469570,14390,14390,14390,14390,1
|
|
20230823,105900,7455180,14370,14370,14370,14370,0
|
|
20230823,105800,7455180,14370,14380,14380,14370,100
|
|
20230823,105700,6018170,14370,14370,14370,14370,0
|
|
20230823,105600,6018170,14370,14370,14370,14370,0
|
|
20230823,105500,6018170,14370,14370,14370,14370,0
|
|
20230823,105400,6018170,14370,14370,14370,14370,0
|
|
20230823,105300,6018170,14370,14370,14370,14370,0
|
|
20230823,105200,6018170,14370,14370,14370,14370,0
|
|
20230823,105100,6018170,14370,14370,14370,14370,0
|
|
20230823,105000,6018170,14370,14370,14370,14370,10
|
|
20230823,104900,5874470,14380,14380,14380,14380,0
|
|
20230823,104800,5874470,14380,14380,14380,14380,0
|
|
20230823,104700,5874470,14380,14380,14380,14380,0
|
|
20230823,104600,5874470,14380,14380,14380,14380,0
|
|
20230823,104500,5874470,14380,14380,14380,14380,0
|
|
20230823,104400,5874470,14380,14380,14380,14380,0
|
|
20230823,104300,5874470,14380,14380,14380,14380,0
|
|
20230823,104200,5874470,14380,14380,14380,14380,0
|
|
20230823,104100,5874470,14380,14380,14380,14380,0
|
|
20230823,104000,5874470,14380,14380,14380,14380,0
|
|
20230823,103900,5874470,14380,14380,14380,14380,0
|
|
20230823,103800,5874470,14380,14380,14380,14380,54
|
|
20230823,103700,5097950,14390,14390,14390,14390,0
|
|
20230823,103600,5097950,14390,14390,14390,14390,0
|
|
20230823,103500,5097950,14390,14390,14390,14390,0
|
|
20230823,103400,5097950,14390,14390,14390,14390,0
|
|
20230823,103300,5097950,14390,14390,14390,14390,0
|
|
20230823,103200,5097950,14390,14390,14390,14390,3
|
|
20230823,103100,5054780,14390,14390,14390,14390,0
|
|
20230823,103000,5054780,14390,14390,14390,14390,0
|
|
20230823,102900,5054780,14390,14390,14390,14390,0
|
|
20230823,102800,5054780,14390,14390,14390,14390,0
|
|
20230823,102700,5054780,14390,14390,14390,14390,0
|
|
20230823,102600,5054780,14390,14390,14390,14390,0
|
|
20230823,102500,5054780,14390,14390,14390,14390,0
|
|
20230823,102400,5054780,14390,14390,14390,14390,0
|
|
20230823,102300,5054780,14390,14390,14390,14390,0
|
|
20230823,102200,5054780,14390,14390,14390,14390,0
|
|
20230823,102100,5054780,14390,14390,14390,14390,2
|
|
20230823,102000,5026000,14400,14420,14420,14400,71
|
|
20230823,101900,4002380,14420,14420,14420,14420,0
|
|
20230823,101800,4002380,14420,14420,14420,14420,0
|
|
20230823,101700,4002380,14420,14420,14420,14420,0
|
|
20230823,101600,4002380,14420,14420,14420,14420,0
|
|
20230823,101500,4002380,14420,14420,14420,14420,70
|
|
20230823,101400,2992980,14420,14420,14420,14420,0
|
|
20230823,101300,2992980,14420,14420,14420,14420,0
|
|
20230823,101200,2992980,14420,14420,14420,14420,0
|
|
20230823,101100,2992980,14420,14420,14420,14420,16
|
|
20230823,101000,2762260,14420,14420,14420,14420,20
|
|
20230823,100900,2473860,14420,14420,14420,14420,11
|
|
20230823,100800,2315240,14380,14380,14380,14380,0
|
|
20230823,100700,2315240,14380,14390,14390,14380,5
|
|
20230823,100600,2243330,14380,14380,14380,14380,0
|
|
20230823,100500,2243330,14380,14380,14380,14380,0
|
|
20230823,100400,2243330,14380,14380,14380,14380,0
|
|
20230823,100300,2243330,14380,14380,14380,14380,0
|
|
20230823,100200,2243330,14380,14380,14380,14380,0
|
|
20230823,100100,2243330,14380,14380,14380,14380,0
|
|
20230823,100000,2243330,14380,14380,14380,14380,0
|
|
20230823,095900,2243330,14380,14380,14380,14380,0
|
|
20230823,095800,2243330,14380,14380,14380,14380,4
|
|
20230823,095700,2185810,14380,14380,14380,14380,0
|
|
20230823,095600,2185810,14380,14380,14380,14380,0
|
|
20230823,095500,2185810,14380,14380,14380,14380,1
|
|
20230823,095400,2171430,14380,14380,14380,14380,0
|
|
20230823,095300,2171430,14380,14380,14380,14380,0
|
|
20230823,095200,2171430,14380,14380,14380,14380,0
|
|
20230823,095100,2171430,14380,14380,14380,14380,0
|
|
20230823,095000,2171430,14380,14380,14380,14380,150
|
|
20230823,094900,14430,14430,14430,14430,14430,0
|
|
20230823,094800,14430,14430,14430,14430,14430,0
|
|
20230823,094700,14430,14430,14430,14430,14430,0
|
|
20230823,094600,14430,14430,14430,14430,14430,0
|
|
20230823,094500,14430,14430,14430,14430,14430,0
|
|
20230823,094400,14430,14430,14430,14430,14430,0
|
|
20230823,094300,14430,14430,14430,14430,14430,0
|
|
20230823,094200,14430,14430,14430,14430,14430,0
|
|
20230823,094100,14430,14430,14430,14430,14430,0
|
|
20230823,094000,14430,14430,14430,14430,14430,0
|
|
20230823,093900,14430,14430,14430,14430,14430,0
|
|
20230823,093800,14430,14430,14430,14430,14430,0
|
|
20230823,093700,14430,14430,14430,14430,14430,0
|
|
20230823,093600,14430,14430,14430,14430,14430,0
|
|
20230823,093500,14430,14430,14430,14430,14430,0
|
|
20230823,093400,14430,14430,14430,14430,14430,0
|
|
20230823,093300,14430,14430,14430,14430,14430,0
|
|
20230823,093200,14430,14430,14430,14430,14430,0
|
|
20230823,093100,14430,14430,14430,14430,14430,0
|
|
20230823,093000,14430,14430,14430,14430,14430,1
|
|
20230823,092900,0,14430,14430,14430,14430,0
|
|
20230823,092800,0,14430,14430,14430,14430,0
|
|
20230823,092700,0,14430,14430,14430,14430,0
|
|
20230823,092600,0,14430,14430,14430,14430,0
|
|
20230823,092500,0,14430,14430,14430,14430,0
|
|
20230823,092400,0,14430,14430,14430,14430,0
|
|
20230823,092300,0,14430,14430,14430,14430,0
|
|
20230823,092200,0,14430,14430,14430,14430,0
|
|
20230823,092100,0,14430,14430,14430,14430,0
|
|
20230823,092000,0,14430,14430,14430,14430,0
|
|
20230823,091900,0,14430,14430,14430,14430,0
|
|
20230823,091800,0,14430,14430,14430,14430,0
|
|
20230823,091700,0,14430,14430,14430,14430,0
|
|
20230823,091600,0,14430,14430,14430,14430,0
|
|
20230823,091500,0,14430,14430,14430,14430,0
|
|
20230823,091400,0,14430,14430,14430,14430,0
|
|
20230823,091300,0,14430,14430,14430,14430,0
|
|
20230823,091200,0,14430,14430,14430,14430,0
|
|
20230823,091100,0,14430,14430,14430,14430,0
|
|
20230823,091000,0,14430,14430,14430,14430,0
|
|
20230823,090900,0,14430,14430,14430,14430,0
|
|
20230823,090800,0,14430,14430,14430,14430,0
|
|
20230823,090700,0,14430,14430,14430,14430,0
|
|
20230823,090600,0,14430,14430,14430,14430,0
|
|
20230823,090500,0,14430,14430,14430,14430,0
|
|
20230823,090400,0,14430,14430,14430,14430,0
|
|
20230823,090300,0,14430,14430,14430,14430,0
|
|
20230823,090200,0,14430,14430,14430,14430,0
|
|
20230823,090100,0,14430,14430,14430,14430,0
|
|
20230823,090000,0,14430,14430,14430,14430,0
|