599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185600,16013800,14430,14430,14430,14430,53
|
|
20230824,185500,16013800,14430,14430,14430,14430,0
|
|
20230824,185400,16013800,14430,14430,14430,14430,0
|
|
20230824,185300,16013800,14430,14430,14430,14430,0
|
|
20230824,185200,16013800,14430,14430,14430,14430,0
|
|
20230824,185100,16013800,14430,14430,14430,14430,0
|
|
20230824,185000,16013800,14430,14430,14430,14430,0
|
|
20230824,184900,16013800,14430,14430,14430,14430,0
|
|
20230824,184800,16013800,14430,14430,14430,14430,0
|
|
20230824,184700,16013800,14430,14430,14430,14430,0
|
|
20230824,184600,16013800,14430,14430,14430,14430,0
|
|
20230824,184500,16013800,14430,14430,14430,14430,0
|
|
20230824,184400,16013800,14430,14430,14430,14430,0
|
|
20230824,184300,16013800,14430,14430,14430,14430,0
|
|
20230824,184200,16013800,14430,14430,14430,14430,0
|
|
20230824,184100,16013800,14430,14430,14430,14430,0
|
|
20230824,184000,16013800,14430,14430,14430,14430,0
|
|
20230824,183900,16013800,14430,14430,14430,14430,0
|
|
20230824,183800,16013800,14430,14430,14430,14430,0
|
|
20230824,183700,16013800,14430,14430,14430,14430,0
|
|
20230824,183600,16013800,14430,14430,14430,14430,0
|
|
20230824,183500,16013800,14430,14430,14430,14430,0
|
|
20230824,183400,16013800,14430,14430,14430,14430,0
|
|
20230824,183300,16013800,14430,14430,14430,14430,0
|
|
20230824,183200,16013800,14430,14430,14430,14430,0
|
|
20230824,183100,16013800,14430,14430,14430,14430,0
|
|
20230824,183000,16013800,14430,14430,14430,14430,0
|
|
20230824,182900,16013800,14430,14430,14430,14430,0
|
|
20230824,182800,16013800,14430,14430,14430,14430,0
|
|
20230824,182700,16013800,14430,14430,14430,14430,0
|
|
20230824,182600,16013800,14430,14430,14430,14430,53
|
|
20230824,182500,16013800,14430,14430,14430,14430,0
|
|
20230824,182400,16013800,14430,14430,14430,14430,0
|
|
20230824,182300,16013800,14430,14430,14430,14430,0
|
|
20230824,182200,16013800,14430,14430,14430,14430,0
|
|
20230824,182100,16013800,14430,14430,14430,14430,0
|
|
20230824,182000,16013800,14430,14430,14430,14430,0
|
|
20230824,181900,16013800,14430,14430,14430,14430,0
|
|
20230824,181800,16013800,14430,14430,14430,14430,0
|
|
20230824,181700,16013800,14430,14430,14430,14430,0
|
|
20230824,181600,16013800,14430,14430,14430,14430,0
|
|
20230824,181500,16013800,14430,14430,14430,14430,0
|
|
20230824,181400,16013800,14430,14430,14430,14430,0
|
|
20230824,181300,16013800,14430,14430,14430,14430,0
|
|
20230824,181200,16013800,14430,14430,14430,14430,0
|
|
20230824,181100,16013800,14430,14430,14430,14430,0
|
|
20230824,181000,16013800,14430,14430,14430,14430,0
|
|
20230824,180900,16013800,14430,14430,14430,14430,0
|
|
20230824,180800,16013800,14430,14430,14430,14430,0
|
|
20230824,180700,16013800,14430,14430,14430,14430,0
|
|
20230824,180600,16013800,14430,14430,14430,14430,0
|
|
20230824,180500,16013800,14430,14430,14430,14430,0
|
|
20230824,180400,16013800,14430,14430,14430,14430,0
|
|
20230824,180300,16013800,14430,14430,14430,14430,0
|
|
20230824,180200,16013800,14430,14430,14430,14430,0
|
|
20230824,180100,16013800,14430,14430,14430,14430,0
|
|
20230824,180000,16013800,14430,14430,14430,14430,0
|
|
20230824,175900,16013800,14430,14430,14430,14430,0
|
|
20230824,175800,16013800,14430,14430,14430,14430,0
|
|
20230824,175700,16013800,14430,14430,14430,14430,0
|
|
20230824,175600,16013800,14430,14430,14430,14430,53
|
|
20230824,175500,16013800,14430,14430,14430,14430,0
|
|
20230824,175400,16013800,14430,14430,14430,14430,0
|
|
20230824,175300,16013800,14430,14430,14430,14430,0
|
|
20230824,175200,16013800,14430,14430,14430,14430,0
|
|
20230824,175100,16013800,14430,14430,14430,14430,0
|
|
20230824,175000,16013800,14430,14430,14430,14430,0
|
|
20230824,174900,16013800,14430,14430,14430,14430,0
|
|
20230824,174800,16013800,14430,14430,14430,14430,0
|
|
20230824,174700,16013800,14430,14430,14430,14430,0
|
|
20230824,174600,16013800,14430,14430,14430,14430,0
|
|
20230824,174500,16013800,14430,14430,14430,14430,0
|
|
20230824,174400,16013800,14430,14430,14430,14430,0
|
|
20230824,174300,16013800,14430,14430,14430,14430,0
|
|
20230824,174200,16013800,14430,14430,14430,14430,0
|
|
20230824,174100,16013800,14430,14430,14430,14430,0
|
|
20230824,174000,16013800,14430,14430,14430,14430,0
|
|
20230824,173900,16013800,14430,14430,14430,14430,0
|
|
20230824,173800,16013800,14430,14430,14430,14430,0
|
|
20230824,173700,16013800,14430,14430,14430,14430,0
|
|
20230824,173600,16013800,14430,14430,14430,14430,0
|
|
20230824,173500,16013800,14430,14430,14430,14430,0
|
|
20230824,173400,16013800,14430,14430,14430,14430,0
|
|
20230824,173300,16013800,14430,14430,14430,14430,0
|
|
20230824,173200,16013800,14430,14430,14430,14430,0
|
|
20230824,173100,16013800,14430,14430,14430,14430,0
|
|
20230824,173000,16013800,14430,14430,14430,14430,0
|
|
20230824,172900,16013800,14430,14430,14430,14430,0
|
|
20230824,172800,16013800,14430,14430,14430,14430,0
|
|
20230824,172700,16013800,14430,14430,14430,14430,0
|
|
20230824,172600,16013800,14430,14430,14430,14430,53
|
|
20230824,172500,16013800,14430,14430,14430,14430,0
|
|
20230824,172400,16013800,14430,14430,14430,14430,0
|
|
20230824,172300,16013800,14430,14430,14430,14430,0
|
|
20230824,172200,16013800,14430,14430,14430,14430,0
|
|
20230824,172100,16013800,14430,14430,14430,14430,0
|
|
20230824,172000,16013800,14430,14430,14430,14430,0
|
|
20230824,171900,16013800,14430,14430,14430,14430,0
|
|
20230824,171800,16013800,14430,14430,14430,14430,0
|
|
20230824,171700,16013800,14430,14430,14430,14430,0
|
|
20230824,171600,16013800,14430,14430,14430,14430,0
|
|
20230824,171500,16013800,14430,14430,14430,14430,0
|
|
20230824,171400,16013800,14430,14430,14430,14430,0
|
|
20230824,171300,16013800,14430,14430,14430,14430,0
|
|
20230824,171200,16013800,14430,14430,14430,14430,0
|
|
20230824,171100,16013800,14430,14430,14430,14430,0
|
|
20230824,171000,16013800,14430,14430,14430,14430,0
|
|
20230824,170900,16013800,14430,14430,14430,14430,0
|
|
20230824,170800,16013800,14430,14430,14430,14430,0
|
|
20230824,170700,16013800,14430,14430,14430,14430,0
|
|
20230824,170600,16013800,14430,14430,14430,14430,0
|
|
20230824,170500,16013800,14430,14430,14430,14430,0
|
|
20230824,170400,16013800,14430,14430,14430,14430,0
|
|
20230824,170300,16013800,14430,14430,14430,14430,0
|
|
20230824,170200,16013800,14430,14430,14430,14430,0
|
|
20230824,170100,16013800,14430,14430,14430,14430,0
|
|
20230824,170000,16013800,14430,14430,14430,14430,0
|
|
20230824,165900,16013800,14430,14430,14430,14430,0
|
|
20230824,165800,16013800,14430,14430,14430,14430,0
|
|
20230824,165700,16013800,14430,14430,14430,14430,0
|
|
20230824,165600,16013800,14430,14430,14430,14430,53
|
|
20230824,165500,16013800,14430,14430,14430,14430,0
|
|
20230824,165400,16013800,14430,14430,14430,14430,0
|
|
20230824,165300,16013800,14430,14430,14430,14430,0
|
|
20230824,165200,16013800,14430,14430,14430,14430,0
|
|
20230824,165100,16013800,14430,14430,14430,14430,0
|
|
20230824,165000,16013800,14430,14430,14430,14430,0
|
|
20230824,164900,16013800,14430,14430,14430,14430,0
|
|
20230824,164800,16013800,14430,14430,14430,14430,0
|
|
20230824,164700,16013800,14430,14430,14430,14430,0
|
|
20230824,164600,16013800,14430,14430,14430,14430,0
|
|
20230824,164500,16013800,14430,14430,14430,14430,0
|
|
20230824,164400,16013800,14430,14430,14430,14430,0
|
|
20230824,164300,16013800,14430,14430,14430,14430,0
|
|
20230824,164200,16013800,14430,14430,14430,14430,0
|
|
20230824,164100,16013800,14430,14430,14430,14430,0
|
|
20230824,164000,16013800,14430,14430,14430,14430,0
|
|
20230824,163900,16013800,14430,14430,14430,14430,0
|
|
20230824,163800,16013800,14430,14430,14430,14430,0
|
|
20230824,163700,16013800,14430,14430,14430,14430,0
|
|
20230824,163600,16013800,14430,14430,14430,14430,0
|
|
20230824,163500,16013800,14430,14430,14430,14430,0
|
|
20230824,163400,16013800,14430,14430,14430,14430,0
|
|
20230824,163300,16013800,14430,14430,14430,14430,0
|
|
20230824,163200,16013800,14430,14430,14430,14430,0
|
|
20230824,163100,16013800,14430,14430,14430,14430,0
|
|
20230824,163000,16013800,14430,14430,14430,14430,0
|
|
20230824,162900,16013800,14430,14430,14430,14430,0
|
|
20230824,162800,16013800,14430,14430,14430,14430,0
|
|
20230824,162700,16013800,14430,14430,14430,14430,0
|
|
20230824,162600,16013800,14430,14430,14430,14430,53
|
|
20230824,162500,16013800,14430,14430,14430,14430,0
|
|
20230824,162400,16013800,14430,14430,14430,14430,0
|
|
20230824,162300,16013800,14430,14430,14430,14430,0
|
|
20230824,162200,16013800,14430,14430,14430,14430,0
|
|
20230824,162100,16013800,14430,14430,14430,14430,0
|
|
20230824,162000,16013800,14430,14430,14430,14430,0
|
|
20230824,161900,16013800,14430,14430,14430,14430,0
|
|
20230824,161800,16013800,14430,14430,14430,14430,0
|
|
20230824,161700,16013800,14430,14430,14430,14430,0
|
|
20230824,161600,16013800,14430,14430,14430,14430,0
|
|
20230824,161500,16013800,14430,14430,14430,14430,0
|
|
20230824,161400,16013800,14430,14430,14430,14430,0
|
|
20230824,161300,16013800,14430,14430,14430,14430,0
|
|
20230824,161200,16013800,14430,14430,14430,14430,0
|
|
20230824,161100,16013800,14430,14430,14430,14430,0
|
|
20230824,161000,16013800,14430,14430,14430,14430,0
|
|
20230824,160900,16013800,14430,14430,14430,14430,0
|
|
20230824,160800,16013800,14430,14430,14430,14430,0
|
|
20230824,160700,16013800,14430,14430,14430,14430,0
|
|
20230824,160600,16013800,14430,14430,14430,14430,0
|
|
20230824,160500,16013800,14430,14430,14430,14430,0
|
|
20230824,160400,16013800,14430,14430,14430,14430,0
|
|
20230824,160300,16013800,14430,14430,14430,14430,0
|
|
20230824,160200,16013800,14430,14430,14430,14430,0
|
|
20230824,160100,16013800,14430,14430,14430,14430,0
|
|
20230824,160000,16013800,14430,14430,14430,14430,0
|
|
20230824,155900,16013800,14430,14430,14430,14430,0
|
|
20230824,155800,16013800,14430,14430,14430,14430,0
|
|
20230824,155700,16013800,14430,14430,14430,14430,0
|
|
20230824,155600,16013800,14430,14430,14430,14430,53
|
|
20230824,155500,16013800,14430,14430,14430,14430,0
|
|
20230824,155400,16013800,14430,14430,14430,14430,0
|
|
20230824,155300,16013800,14430,14430,14430,14430,0
|
|
20230824,155200,16013800,14430,14430,14430,14430,0
|
|
20230824,155100,16013800,14430,14430,14430,14430,0
|
|
20230824,155000,16013800,14430,14430,14430,14430,0
|
|
20230824,154900,16013800,14430,14430,14430,14430,0
|
|
20230824,154800,16013800,14430,14430,14430,14430,0
|
|
20230824,154700,16013800,14430,14430,14430,14430,0
|
|
20230824,154600,16013800,14430,14430,14430,14430,0
|
|
20230824,154500,16013800,14430,14430,14430,14430,0
|
|
20230824,154400,16013800,14430,14430,14430,14430,0
|
|
20230824,154300,16013800,14430,14430,14430,14430,0
|
|
20230824,154200,16013800,14430,14430,14430,14430,0
|
|
20230824,154100,16013800,14430,14430,14430,14430,0
|
|
20230824,154000,16013800,14430,14430,14430,14430,0
|
|
20230824,153900,16013800,14430,14430,14430,14430,0
|
|
20230824,153800,16013800,14430,14430,14430,14430,0
|
|
20230824,153700,16013800,14430,14430,14430,14430,0
|
|
20230824,153600,16013800,14430,14430,14430,14430,0
|
|
20230824,153500,16013800,14430,14430,14430,14430,0
|
|
20230824,153400,16013800,14430,14430,14430,14430,0
|
|
20230824,153300,16013800,14430,14430,14430,14430,0
|
|
20230824,153200,16013800,14430,14430,14430,14430,0
|
|
20230824,153100,16013800,14430,14430,14430,14430,0
|
|
20230824,153000,16013800,14430,14430,14430,14430,53
|
|
20230824,152900,15249010,14330,14330,14330,14330,0
|
|
20230824,152800,15249010,14330,14330,14330,14330,0
|
|
20230824,152700,15249010,14330,14330,14330,14330,0
|
|
20230824,152600,15249010,14330,14330,14330,14330,0
|
|
20230824,152500,15249010,14330,14330,14330,14330,0
|
|
20230824,152400,15249010,14330,14330,14330,14330,0
|
|
20230824,152300,15249010,14330,14330,14330,14330,0
|
|
20230824,152200,15249010,14330,14330,14330,14330,0
|
|
20230824,152100,15249010,14330,14330,14330,14330,0
|
|
20230824,152000,15249010,14330,14330,14330,14330,0
|
|
20230824,151900,15249010,14330,14330,14330,14330,0
|
|
20230824,151800,15249010,14330,14330,14330,14330,4
|
|
20230824,151700,15191690,14330,14350,14350,14330,26
|
|
20230824,151600,14819070,14400,14400,14400,14400,0
|
|
20230824,151500,14819070,14400,14400,14400,14400,0
|
|
20230824,151400,14819070,14400,14400,14400,14400,0
|
|
20230824,151300,14819070,14400,14400,14400,14400,1
|
|
20230824,151200,14804670,14430,14430,14430,14430,0
|
|
20230824,151100,14804670,14430,14430,14430,14430,0
|
|
20230824,151000,14804670,14430,14430,14430,14430,0
|
|
20230824,150900,14804670,14430,14430,14430,14430,0
|
|
20230824,150800,14804670,14430,14430,14430,14430,0
|
|
20230824,150700,14804670,14430,14430,14430,14430,2
|
|
20230824,150600,14775810,14430,14430,14430,14430,0
|
|
20230824,150500,14775810,14430,14430,14430,14430,1
|
|
20230824,150400,14761380,14430,14430,14430,14430,0
|
|
20230824,150300,14761380,14430,14430,14430,14430,0
|
|
20230824,150200,14761380,14430,14430,14430,14430,0
|
|
20230824,150100,14761380,14430,14430,14430,14430,0
|
|
20230824,150000,14761380,14430,14430,14430,14430,0
|
|
20230824,145900,14761380,14430,14430,14430,14430,0
|
|
20230824,145800,14761380,14430,14430,14430,14430,0
|
|
20230824,145700,14761380,14430,14430,14430,14430,0
|
|
20230824,145600,14761380,14430,14430,14430,14430,0
|
|
20230824,145500,14761380,14430,14430,14430,14430,0
|
|
20230824,145400,14761380,14430,14430,14430,14430,0
|
|
20230824,145300,14761380,14430,14430,14430,14430,0
|
|
20230824,145200,14761380,14430,14430,14430,14430,0
|
|
20230824,145100,14761380,14430,14430,14430,14430,0
|
|
20230824,145000,14761380,14430,14430,14430,14430,0
|
|
20230824,144900,14761380,14430,14430,14430,14430,0
|
|
20230824,144800,14761380,14430,14430,14430,14430,0
|
|
20230824,144700,14761380,14430,14430,14430,14430,0
|
|
20230824,144600,14761380,14430,14430,14430,14430,0
|
|
20230824,144500,14761380,14430,14430,14430,14430,0
|
|
20230824,144400,14761380,14430,14430,14430,14430,0
|
|
20230824,144300,14761380,14430,14430,14430,14430,0
|
|
20230824,144200,14761380,14430,14430,14430,14430,0
|
|
20230824,144100,14761380,14430,14430,14430,14430,0
|
|
20230824,144000,14761380,14430,14430,14430,14430,0
|
|
20230824,143900,14761380,14430,14420,14430,14420,100
|
|
20230824,143800,13318510,14430,14430,14430,14430,0
|
|
20230824,143700,13318510,14430,14430,14430,14430,0
|
|
20230824,143600,13318510,14430,14430,14430,14430,0
|
|
20230824,143500,13318510,14430,14430,14430,14430,0
|
|
20230824,143400,13318510,14430,14430,14430,14430,0
|
|
20230824,143300,13318510,14430,14430,14430,14430,0
|
|
20230824,143200,13318510,14430,14430,14430,14430,0
|
|
20230824,143100,13318510,14430,14430,14430,14430,0
|
|
20230824,143000,13318510,14430,14430,14430,14430,0
|
|
20230824,142900,13318510,14430,14430,14430,14430,0
|
|
20230824,142800,13318510,14430,14430,14430,14430,0
|
|
20230824,142700,13318510,14430,14430,14430,14430,0
|
|
20230824,142600,13318510,14430,14430,14430,14430,0
|
|
20230824,142500,13318510,14430,14430,14430,14430,0
|
|
20230824,142400,13318510,14430,14430,14430,14430,0
|
|
20230824,142300,13318510,14430,14430,14430,14430,0
|
|
20230824,142200,13318510,14430,14430,14430,14430,0
|
|
20230824,142100,13318510,14430,14430,14430,14430,0
|
|
20230824,142000,13318510,14430,14430,14430,14430,0
|
|
20230824,141900,13318510,14430,14430,14430,14430,1
|
|
20230824,141800,13304080,14430,14430,14430,14430,0
|
|
20230824,141700,13304080,14430,14430,14430,14430,0
|
|
20230824,141600,13304080,14430,14430,14430,14430,0
|
|
20230824,141500,13304080,14430,14430,14430,14430,0
|
|
20230824,141400,13304080,14430,14430,14430,14430,0
|
|
20230824,141300,13304080,14430,14430,14430,14430,2
|
|
20230824,141200,13275220,14310,14310,14310,14310,0
|
|
20230824,141100,13275220,14310,14310,14310,14310,0
|
|
20230824,141000,13275220,14310,14310,14310,14310,0
|
|
20230824,140900,13275220,14310,14310,14310,14310,0
|
|
20230824,140800,13275220,14310,14310,14310,14310,0
|
|
20230824,140700,13275220,14310,14310,14310,14310,0
|
|
20230824,140600,13275220,14310,14410,14410,14310,199
|
|
20230824,140500,10419310,14420,14420,14420,14420,0
|
|
20230824,140400,10419310,14420,14420,14420,14420,0
|
|
20230824,140300,10419310,14420,14420,14420,14420,0
|
|
20230824,140200,10419310,14420,14420,14420,14420,0
|
|
20230824,140100,10419310,14420,14420,14420,14420,0
|
|
20230824,140000,10419310,14420,14420,14420,14420,2
|
|
20230824,135900,10390470,14420,14420,14420,14420,0
|
|
20230824,135800,10390470,14420,14420,14420,14420,0
|
|
20230824,135700,10390470,14420,14420,14420,14420,0
|
|
20230824,135600,10390470,14420,14420,14420,14420,0
|
|
20230824,135500,10390470,14420,14420,14420,14420,0
|
|
20230824,135400,10390470,14420,14420,14420,14420,0
|
|
20230824,135300,10390470,14420,14420,14420,14420,0
|
|
20230824,135200,10390470,14420,14420,14420,14420,0
|
|
20230824,135100,10390470,14420,14420,14420,14420,0
|
|
20230824,135000,10390470,14420,14420,14420,14420,0
|
|
20230824,134900,10390470,14420,14420,14420,14420,0
|
|
20230824,134800,10390470,14420,14420,14420,14420,0
|
|
20230824,134700,10390470,14420,14420,14420,14420,0
|
|
20230824,134600,10390470,14420,14420,14420,14420,0
|
|
20230824,134500,10390470,14420,14420,14420,14420,0
|
|
20230824,134400,10390470,14420,14420,14420,14420,0
|
|
20230824,134300,10390470,14420,14420,14420,14420,0
|
|
20230824,134200,10390470,14420,14420,14420,14420,0
|
|
20230824,134100,10390470,14420,14420,14420,14420,0
|
|
20230824,134000,10390470,14420,14420,14420,14420,0
|
|
20230824,133900,10390470,14420,14420,14420,14420,0
|
|
20230824,133800,10390470,14420,14420,14420,14420,0
|
|
20230824,133700,10390470,14420,14420,14420,14420,0
|
|
20230824,133600,10390470,14420,14420,14420,14420,0
|
|
20230824,133500,10390470,14420,14420,14420,14420,0
|
|
20230824,133400,10390470,14420,14420,14420,14420,0
|
|
20230824,133300,10390470,14420,14420,14420,14420,0
|
|
20230824,133200,10390470,14420,14420,14420,14420,0
|
|
20230824,133100,10390470,14420,14420,14420,14420,0
|
|
20230824,133000,10390470,14420,14420,14420,14420,0
|
|
20230824,132900,10390470,14420,14420,14420,14420,0
|
|
20230824,132800,10390470,14420,14420,14420,14420,0
|
|
20230824,132700,10390470,14420,14420,14420,14420,0
|
|
20230824,132600,10390470,14420,14420,14420,14420,0
|
|
20230824,132500,10390470,14420,14420,14420,14420,0
|
|
20230824,132400,10390470,14420,14420,14420,14420,0
|
|
20230824,132300,10390470,14420,14420,14420,14420,0
|
|
20230824,132200,10390470,14420,14420,14420,14420,0
|
|
20230824,132100,10390470,14420,14420,14420,14420,0
|
|
20230824,132000,10390470,14420,14420,14420,14420,0
|
|
20230824,131900,10390470,14420,14420,14420,14420,0
|
|
20230824,131800,10390470,14420,14420,14420,14420,0
|
|
20230824,131700,10390470,14420,14420,14420,14420,0
|
|
20230824,131600,10390470,14420,14420,14420,14420,0
|
|
20230824,131500,10390470,14420,14420,14420,14420,70
|
|
20230824,131400,9381070,14420,14420,14420,14420,0
|
|
20230824,131300,9381070,14420,14420,14420,14420,0
|
|
20230824,131200,9381070,14420,14420,14420,14420,0
|
|
20230824,131100,9381070,14420,14420,14420,14420,0
|
|
20230824,131000,9381070,14420,14420,14420,14420,0
|
|
20230824,130900,9381070,14420,14420,14420,14420,0
|
|
20230824,130800,9381070,14420,14420,14420,14420,0
|
|
20230824,130700,9381070,14420,14420,14420,14420,0
|
|
20230824,130600,9381070,14420,14420,14420,14420,0
|
|
20230824,130500,9381070,14420,14420,14420,14420,0
|
|
20230824,130400,9381070,14420,14420,14420,14420,67
|
|
20230824,130300,8414930,14420,14420,14420,14420,0
|
|
20230824,130200,8414930,14420,14420,14420,14420,0
|
|
20230824,130100,8414930,14420,14420,14420,14420,0
|
|
20230824,130000,8414930,14420,14420,14420,14420,3
|
|
20230824,125900,8371670,14420,14420,14420,14420,0
|
|
20230824,125800,8371670,14420,14420,14420,14420,0
|
|
20230824,125700,8371670,14420,14420,14420,14420,0
|
|
20230824,125600,8371670,14420,14420,14420,14420,0
|
|
20230824,125500,8371670,14420,14420,14420,14420,0
|
|
20230824,125400,8371670,14420,14420,14420,14420,0
|
|
20230824,125300,8371670,14420,14420,14420,14420,0
|
|
20230824,125200,8371670,14420,14420,14420,14420,0
|
|
20230824,125100,8371670,14420,14420,14420,14420,0
|
|
20230824,125000,8371670,14420,14420,14420,14420,0
|
|
20230824,124900,8371670,14420,14420,14420,14420,0
|
|
20230824,124800,8371670,14420,14420,14420,14420,0
|
|
20230824,124700,8371670,14420,14420,14420,14420,0
|
|
20230824,124600,8371670,14420,14420,14420,14420,0
|
|
20230824,124500,8371670,14420,14420,14420,14420,0
|
|
20230824,124400,8371670,14420,14420,14420,14420,0
|
|
20230824,124300,8371670,14420,14420,14420,14420,0
|
|
20230824,124200,8371670,14420,14420,14420,14420,0
|
|
20230824,124100,8371670,14420,14420,14420,14420,0
|
|
20230824,124000,8371670,14420,14420,14420,14420,0
|
|
20230824,123900,8371670,14420,14420,14420,14420,0
|
|
20230824,123800,8371670,14420,14420,14420,14420,0
|
|
20230824,123700,8371670,14420,14420,14420,14420,0
|
|
20230824,123600,8371670,14420,14420,14420,14420,0
|
|
20230824,123500,8371670,14420,14420,14420,14420,0
|
|
20230824,123400,8371670,14420,14420,14420,14420,0
|
|
20230824,123300,8371670,14420,14420,14420,14420,0
|
|
20230824,123200,8371670,14420,14420,14420,14420,0
|
|
20230824,123100,8371670,14420,14420,14420,14420,0
|
|
20230824,123000,8371670,14420,14420,14420,14420,1
|
|
20230824,122900,8357250,14420,14420,14420,14420,0
|
|
20230824,122800,8357250,14420,14420,14420,14420,0
|
|
20230824,122700,8357250,14420,14420,14420,14420,0
|
|
20230824,122600,8357250,14420,14420,14420,14420,0
|
|
20230824,122500,8357250,14420,14420,14420,14420,0
|
|
20230824,122400,8357250,14420,14420,14420,14420,1
|
|
20230824,122300,8342830,14310,14310,14310,14310,0
|
|
20230824,122200,8342830,14310,14310,14310,14310,0
|
|
20230824,122100,8342830,14310,14310,14310,14310,0
|
|
20230824,122000,8342830,14310,14310,14310,14310,0
|
|
20230824,121900,8342830,14310,14310,14310,14310,0
|
|
20230824,121800,8342830,14310,14310,14310,14310,0
|
|
20230824,121700,8342830,14310,14310,14310,14310,0
|
|
20230824,121600,8342830,14310,14310,14310,14310,0
|
|
20230824,121500,8342830,14310,14310,14310,14310,0
|
|
20230824,121400,8342830,14310,14310,14310,14310,0
|
|
20230824,121300,8342830,14310,14310,14310,14310,0
|
|
20230824,121200,8342830,14310,14310,14310,14310,0
|
|
20230824,121100,8342830,14310,14310,14310,14310,0
|
|
20230824,121000,8342830,14310,14310,14310,14310,0
|
|
20230824,120900,8342830,14310,14310,14310,14310,0
|
|
20230824,120800,8342830,14310,14310,14310,14310,0
|
|
20230824,120700,8342830,14310,14310,14310,14310,0
|
|
20230824,120600,8342830,14310,14310,14310,14310,0
|
|
20230824,120500,8342830,14310,14310,14310,14310,0
|
|
20230824,120400,8342830,14310,14310,14310,14310,0
|
|
20230824,120300,8342830,14310,14310,14310,14310,0
|
|
20230824,120200,8342830,14310,14310,14310,14310,0
|
|
20230824,120100,8342830,14310,14310,14310,14310,0
|
|
20230824,120000,8342830,14310,14310,14310,14310,0
|
|
20230824,115900,8342830,14310,14310,14310,14310,0
|
|
20230824,115800,8342830,14310,14310,14310,14310,0
|
|
20230824,115700,8342830,14310,14310,14310,14310,0
|
|
20230824,115600,8342830,14310,14310,14310,14310,3
|
|
20230824,115500,8299900,14310,14310,14310,14310,0
|
|
20230824,115400,8299900,14310,14310,14310,14310,0
|
|
20230824,115300,8299900,14310,14310,14310,14310,0
|
|
20230824,115200,8299900,14310,14310,14310,14310,0
|
|
20230824,115100,8299900,14310,14320,14320,14310,40
|
|
20230824,115000,7727470,14330,14330,14330,14330,0
|
|
20230824,114900,7727470,14330,14330,14330,14330,0
|
|
20230824,114800,7727470,14330,14330,14330,14330,0
|
|
20230824,114700,7727470,14330,14330,14330,14330,0
|
|
20230824,114600,7727470,14330,14330,14330,14330,0
|
|
20230824,114500,7727470,14330,14330,14330,14330,0
|
|
20230824,114400,7727470,14330,14330,14330,14330,0
|
|
20230824,114300,7727470,14330,14330,14330,14330,0
|
|
20230824,114200,7727470,14330,14330,14330,14330,1
|
|
20230824,114100,7713140,14320,14320,14320,14320,0
|
|
20230824,114000,7713140,14320,14320,14320,14320,0
|
|
20230824,113900,7713140,14320,14320,14320,14320,0
|
|
20230824,113800,7713140,14320,14320,14320,14320,0
|
|
20230824,113700,7713140,14320,14320,14320,14320,0
|
|
20230824,113600,7713140,14320,14320,14320,14320,4
|
|
20230824,113500,7655860,14310,14310,14310,14310,0
|
|
20230824,113400,7655860,14310,14310,14310,14310,0
|
|
20230824,113300,7655860,14310,14310,14310,14310,0
|
|
20230824,113200,7655860,14310,14310,14310,14310,0
|
|
20230824,113100,7655860,14310,14310,14310,14310,0
|
|
20230824,113000,7655860,14310,14310,14310,14310,0
|
|
20230824,112900,7655860,14310,14310,14310,14310,0
|
|
20230824,112800,7655860,14310,14310,14310,14310,0
|
|
20230824,112700,7655860,14310,14310,14310,14310,7
|
|
20230824,112600,7555690,14310,14310,14310,14310,0
|
|
20230824,112500,7555690,14310,14310,14310,14310,5
|
|
20230824,112400,7484140,14310,14310,14310,14310,0
|
|
20230824,112300,7484140,14310,14310,14310,14310,1
|
|
20230824,112200,7469830,14300,14300,14300,14300,0
|
|
20230824,112100,7469830,14300,14300,14300,14300,3
|
|
20230824,112000,7426930,14410,14410,14410,14410,0
|
|
20230824,111900,7426930,14410,14410,14410,14410,0
|
|
20230824,111800,7426930,14410,14410,14410,14410,0
|
|
20230824,111700,7426930,14410,14410,14410,14410,0
|
|
20230824,111600,7426930,14410,14410,14410,14410,0
|
|
20230824,111500,7426930,14410,14410,14410,14410,0
|
|
20230824,111400,7426930,14410,14410,14410,14410,0
|
|
20230824,111300,7426930,14410,14410,14410,14410,0
|
|
20230824,111200,7426930,14410,14410,14410,14410,0
|
|
20230824,111100,7426930,14410,14410,14410,14410,0
|
|
20230824,111000,7426930,14410,14410,14410,14410,0
|
|
20230824,110900,7426930,14410,14410,14410,14410,0
|
|
20230824,110800,7426930,14410,14410,14410,14410,0
|
|
20230824,110700,7426930,14410,14410,14410,14410,0
|
|
20230824,110600,7426930,14410,14410,14410,14410,0
|
|
20230824,110500,7426930,14410,14410,14410,14410,0
|
|
20230824,110400,7426930,14410,14410,14410,14410,0
|
|
20230824,110300,7426930,14410,14410,14410,14410,0
|
|
20230824,110200,7426930,14410,14410,14410,14410,0
|
|
20230824,110100,7426930,14410,14410,14410,14410,0
|
|
20230824,110000,7426930,14410,14410,14410,14410,0
|
|
20230824,105900,7426930,14410,14410,14410,14410,0
|
|
20230824,105800,7426930,14410,14410,14410,14410,0
|
|
20230824,105700,7426930,14410,14410,14410,14410,0
|
|
20230824,105600,7426930,14410,14410,14410,14410,0
|
|
20230824,105500,7426930,14410,14410,14410,14410,0
|
|
20230824,105400,7426930,14410,14410,14410,14410,0
|
|
20230824,105300,7426930,14410,14410,14410,14410,0
|
|
20230824,105200,7426930,14410,14410,14410,14410,1
|
|
20230824,105100,7412520,14300,14300,14300,14300,0
|
|
20230824,105000,7412520,14300,14310,14310,14300,304
|
|
20230824,104900,3065270,14300,14300,14300,14300,0
|
|
20230824,104800,3065270,14300,14300,14300,14300,0
|
|
20230824,104700,3065270,14300,14300,14300,14300,0
|
|
20230824,104600,3065270,14300,14300,14300,14300,0
|
|
20230824,104500,3065270,14300,14300,14300,14300,0
|
|
20230824,104400,3065270,14300,14300,14300,14300,0
|
|
20230824,104300,3065270,14300,14300,14300,14300,0
|
|
20230824,104200,3065270,14300,14300,14300,14300,0
|
|
20230824,104100,3065270,14300,14300,14300,14300,0
|
|
20230824,104000,3065270,14300,14300,14300,14300,0
|
|
20230824,103900,3065270,14300,14300,14300,14300,0
|
|
20230824,103800,3065270,14300,14300,14300,14300,0
|
|
20230824,103700,3065270,14300,14300,14300,14300,0
|
|
20230824,103600,3065270,14300,14300,14300,14300,0
|
|
20230824,103500,3065270,14300,14300,14300,14300,0
|
|
20230824,103400,3065270,14300,14300,14300,14300,0
|
|
20230824,103300,3065270,14300,14300,14300,14300,0
|
|
20230824,103200,3065270,14300,14300,14300,14300,0
|
|
20230824,103100,3065270,14300,14300,14300,14300,12
|
|
20230824,103000,2893670,14300,14300,14300,14300,0
|
|
20230824,102900,2893670,14300,14300,14300,14300,0
|
|
20230824,102800,2893670,14300,14300,14300,14300,0
|
|
20230824,102700,2893670,14300,14300,14300,14300,0
|
|
20230824,102600,2893670,14300,14300,14300,14300,0
|
|
20230824,102500,2893670,14300,14300,14300,14300,0
|
|
20230824,102400,2893670,14300,14300,14300,14300,0
|
|
20230824,102300,2893670,14300,14300,14300,14300,0
|
|
20230824,102200,2893670,14300,14300,14300,14300,0
|
|
20230824,102100,2893670,14300,14300,14300,14300,0
|
|
20230824,102000,2893670,14300,14300,14300,14300,0
|
|
20230824,101900,2893670,14300,14300,14300,14300,0
|
|
20230824,101800,2893670,14300,14300,14300,14300,60
|
|
20230824,101700,2035670,14430,14430,14430,14430,0
|
|
20230824,101600,2035670,14430,14430,14430,14430,0
|
|
20230824,101500,2035670,14430,14430,14430,14430,0
|
|
20230824,101400,2035670,14430,14430,14430,14430,0
|
|
20230824,101300,2035670,14430,14430,14430,14430,0
|
|
20230824,101200,2035670,14430,14430,14430,14430,0
|
|
20230824,101100,2035670,14430,14430,14430,14430,1
|
|
20230824,101000,2021240,14430,14430,14430,14430,0
|
|
20230824,100900,2021240,14430,14430,14430,14430,0
|
|
20230824,100800,2021240,14430,14430,14430,14430,0
|
|
20230824,100700,2021240,14430,14430,14430,14430,0
|
|
20230824,100600,2021240,14430,14430,14430,14430,0
|
|
20230824,100500,2021240,14430,14430,14430,14420,113
|
|
20230824,100400,390690,14440,14440,14440,14440,2
|
|
20230824,100300,361810,14440,14440,14440,14440,0
|
|
20230824,100200,361810,14440,14440,14440,14440,0
|
|
20230824,100100,361810,14440,14440,14440,14440,0
|
|
20230824,100000,361810,14440,14440,14440,14440,2
|
|
20230824,095900,332930,14440,14440,14440,14440,1
|
|
20230824,095800,318490,14440,14440,14440,14440,0
|
|
20230824,095700,318490,14440,14440,14440,14440,0
|
|
20230824,095600,318490,14440,14440,14440,14440,0
|
|
20230824,095500,318490,14440,14440,14440,14440,0
|
|
20230824,095400,318490,14440,14440,14440,14440,0
|
|
20230824,095300,318490,14440,14440,14440,14440,0
|
|
20230824,095200,318490,14440,14440,14440,14440,0
|
|
20230824,095100,318490,14440,14440,14440,14440,0
|
|
20230824,095000,318490,14440,14440,14440,14440,0
|
|
20230824,094900,318490,14440,14440,14440,14440,0
|
|
20230824,094800,318490,14440,14440,14440,14440,0
|
|
20230824,094700,318490,14440,14440,14440,14440,1
|
|
20230824,094600,304050,14490,14490,14490,14490,0
|
|
20230824,094500,304050,14490,14490,14490,14490,0
|
|
20230824,094400,304050,14490,14490,14490,14490,0
|
|
20230824,094300,304050,14490,14490,14490,14490,0
|
|
20230824,094200,304050,14490,14490,14490,14490,0
|
|
20230824,094100,304050,14490,14490,14490,14490,0
|
|
20230824,094000,304050,14490,14490,14490,14490,0
|
|
20230824,093900,304050,14490,14490,14490,14490,0
|
|
20230824,093800,304050,14490,14490,14490,14490,1
|
|
20230824,093700,289560,14490,14490,14490,14490,0
|
|
20230824,093600,289560,14490,14490,14490,14490,0
|
|
20230824,093500,289560,14490,14490,14490,14490,0
|
|
20230824,093400,289560,14490,14490,14490,14490,0
|
|
20230824,093300,289560,14490,14490,14490,14490,12
|
|
20230824,093200,115680,14490,14490,14490,14490,0
|
|
20230824,093100,115680,14490,14490,14490,14490,0
|
|
20230824,093000,115680,14490,14490,14490,14490,1
|
|
20230824,092900,101190,14500,14500,14500,14500,0
|
|
20230824,092800,101190,14500,14500,14500,14500,0
|
|
20230824,092700,101190,14500,14500,14500,14500,0
|
|
20230824,092600,101190,14500,14500,14500,14500,0
|
|
20230824,092500,101190,14500,14500,14500,14500,0
|
|
20230824,092400,101190,14500,14500,14500,14500,0
|
|
20230824,092300,101190,14500,14500,14500,14500,0
|
|
20230824,092200,101190,14500,14500,14500,14500,0
|
|
20230824,092100,101190,14500,14500,14500,14500,0
|
|
20230824,092000,101190,14500,14500,14500,14500,0
|
|
20230824,091900,101190,14500,14500,14500,14500,0
|
|
20230824,091800,101190,14500,14500,14500,14500,0
|
|
20230824,091700,101190,14500,14500,14500,14500,0
|
|
20230824,091600,101190,14500,14500,14500,14500,0
|
|
20230824,091500,101190,14500,14500,14500,14500,0
|
|
20230824,091400,101190,14500,14450,14500,14450,5
|
|
20230824,091300,28860,14430,14430,14430,14430,0
|
|
20230824,091200,28860,14430,14430,14430,14430,0
|
|
20230824,091100,28860,14430,14430,14430,14430,0
|
|
20230824,091000,28860,14430,14430,14430,14430,0
|
|
20230824,090900,28860,14430,14430,14430,14430,0
|
|
20230824,090800,28860,14430,14430,14430,14430,1
|
|
20230824,090700,14430,14430,14430,14430,14430,0
|
|
20230824,090600,14430,14430,14430,14430,14430,0
|
|
20230824,090500,14430,14430,14430,14430,14430,0
|
|
20230824,090400,14430,14430,14430,14430,14430,0
|
|
20230824,090300,14430,14430,14430,14430,14430,0
|
|
20230824,090200,14430,14430,14430,14430,14430,0
|
|
20230824,090100,14430,14430,14430,14430,14430,0
|
|
20230824,090000,14430,14430,14430,14430,14430,1
|