600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185700,25335530,14490,14490,14490,14490,50
|
|
20230825,185600,25335530,14490,14490,14490,14490,0
|
|
20230825,185500,25335530,14490,14490,14490,14490,0
|
|
20230825,185400,25335530,14490,14490,14490,14490,0
|
|
20230825,185300,25335530,14490,14490,14490,14490,0
|
|
20230825,185200,25335530,14490,14490,14490,14490,0
|
|
20230825,185100,25335530,14490,14490,14490,14490,0
|
|
20230825,185000,25335530,14490,14490,14490,14490,0
|
|
20230825,184900,25335530,14490,14490,14490,14490,0
|
|
20230825,184800,25335530,14490,14490,14490,14490,0
|
|
20230825,184700,25335530,14490,14490,14490,14490,0
|
|
20230825,184600,25335530,14490,14490,14490,14490,0
|
|
20230825,184500,25335530,14490,14490,14490,14490,0
|
|
20230825,184400,25335530,14490,14490,14490,14490,0
|
|
20230825,184300,25335530,14490,14490,14490,14490,0
|
|
20230825,184200,25335530,14490,14490,14490,14490,0
|
|
20230825,184100,25335530,14490,14490,14490,14490,0
|
|
20230825,184000,25335530,14490,14490,14490,14490,0
|
|
20230825,183900,25335530,14490,14490,14490,14490,0
|
|
20230825,183800,25335530,14490,14490,14490,14490,0
|
|
20230825,183700,25335530,14490,14490,14490,14490,0
|
|
20230825,183600,25335530,14490,14490,14490,14490,0
|
|
20230825,183500,25335530,14490,14490,14490,14490,0
|
|
20230825,183400,25335530,14490,14490,14490,14490,0
|
|
20230825,183300,25335530,14490,14490,14490,14490,0
|
|
20230825,183200,25335530,14490,14490,14490,14490,0
|
|
20230825,183100,25335530,14490,14490,14490,14490,0
|
|
20230825,183000,25335530,14490,14490,14490,14490,0
|
|
20230825,182900,25335530,14490,14490,14490,14490,0
|
|
20230825,182800,25335530,14490,14490,14490,14490,0
|
|
20230825,182700,25335530,14490,14490,14490,14490,50
|
|
20230825,182600,25335530,14490,14490,14490,14490,0
|
|
20230825,182500,25335530,14490,14490,14490,14490,0
|
|
20230825,182400,25335530,14490,14490,14490,14490,0
|
|
20230825,182300,25335530,14490,14490,14490,14490,0
|
|
20230825,182200,25335530,14490,14490,14490,14490,0
|
|
20230825,182100,25335530,14490,14490,14490,14490,0
|
|
20230825,182000,25335530,14490,14490,14490,14490,0
|
|
20230825,181900,25335530,14490,14490,14490,14490,0
|
|
20230825,181800,25335530,14490,14490,14490,14490,0
|
|
20230825,181700,25335530,14490,14490,14490,14490,0
|
|
20230825,181600,25335530,14490,14490,14490,14490,0
|
|
20230825,181500,25335530,14490,14490,14490,14490,0
|
|
20230825,181400,25335530,14490,14490,14490,14490,0
|
|
20230825,181300,25335530,14490,14490,14490,14490,0
|
|
20230825,181200,25335530,14490,14490,14490,14490,0
|
|
20230825,181100,25335530,14490,14490,14490,14490,0
|
|
20230825,181000,25335530,14490,14490,14490,14490,0
|
|
20230825,180900,25335530,14490,14490,14490,14490,0
|
|
20230825,180800,25335530,14490,14490,14490,14490,0
|
|
20230825,180700,25335530,14490,14490,14490,14490,0
|
|
20230825,180600,25335530,14490,14490,14490,14490,0
|
|
20230825,180500,25335530,14490,14490,14490,14490,0
|
|
20230825,180400,25335530,14490,14490,14490,14490,0
|
|
20230825,180300,25335530,14490,14490,14490,14490,0
|
|
20230825,180200,25335530,14490,14490,14490,14490,0
|
|
20230825,180100,25335530,14490,14490,14490,14490,0
|
|
20230825,180000,25335530,14490,14490,14490,14490,0
|
|
20230825,175900,25335530,14490,14490,14490,14490,0
|
|
20230825,175800,25335530,14490,14490,14490,14490,0
|
|
20230825,175700,25335530,14490,14490,14490,14490,50
|
|
20230825,175600,25335530,14490,14490,14490,14490,0
|
|
20230825,175500,25335530,14490,14490,14490,14490,0
|
|
20230825,175400,25335530,14490,14490,14490,14490,0
|
|
20230825,175300,25335530,14490,14490,14490,14490,0
|
|
20230825,175200,25335530,14490,14490,14490,14490,0
|
|
20230825,175100,25335530,14490,14490,14490,14490,0
|
|
20230825,175000,25335530,14490,14490,14490,14490,0
|
|
20230825,174900,25335530,14490,14490,14490,14490,0
|
|
20230825,174800,25335530,14490,14490,14490,14490,0
|
|
20230825,174700,25335530,14490,14490,14490,14490,0
|
|
20230825,174600,25335530,14490,14490,14490,14490,0
|
|
20230825,174500,25335530,14490,14490,14490,14490,0
|
|
20230825,174400,25335530,14490,14490,14490,14490,0
|
|
20230825,174300,25335530,14490,14490,14490,14490,0
|
|
20230825,174200,25335530,14490,14490,14490,14490,0
|
|
20230825,174100,25335530,14490,14490,14490,14490,0
|
|
20230825,174000,25335530,14490,14490,14490,14490,0
|
|
20230825,173900,25335530,14490,14490,14490,14490,0
|
|
20230825,173800,25335530,14490,14490,14490,14490,0
|
|
20230825,173700,25335530,14490,14490,14490,14490,0
|
|
20230825,173600,25335530,14490,14490,14490,14490,0
|
|
20230825,173500,25335530,14490,14490,14490,14490,0
|
|
20230825,173400,25335530,14490,14490,14490,14490,0
|
|
20230825,173300,25335530,14490,14490,14490,14490,0
|
|
20230825,173200,25335530,14490,14490,14490,14490,0
|
|
20230825,173100,25335530,14490,14490,14490,14490,0
|
|
20230825,173000,25335530,14490,14490,14490,14490,0
|
|
20230825,172900,25335530,14490,14490,14490,14490,0
|
|
20230825,172800,25335530,14490,14490,14490,14490,0
|
|
20230825,172700,25335530,14490,14490,14490,14490,50
|
|
20230825,172600,25335530,14490,14490,14490,14490,0
|
|
20230825,172500,25335530,14490,14490,14490,14490,0
|
|
20230825,172400,25335530,14490,14490,14490,14490,0
|
|
20230825,172300,25335530,14490,14490,14490,14490,0
|
|
20230825,172200,25335530,14490,14490,14490,14490,0
|
|
20230825,172100,25335530,14490,14490,14490,14490,0
|
|
20230825,172000,25335530,14490,14490,14490,14490,0
|
|
20230825,171900,25335530,14490,14490,14490,14490,0
|
|
20230825,171800,25335530,14490,14490,14490,14490,0
|
|
20230825,171700,25335530,14490,14490,14490,14490,0
|
|
20230825,171600,25335530,14490,14490,14490,14490,0
|
|
20230825,171500,25335530,14490,14490,14490,14490,0
|
|
20230825,171400,25335530,14490,14490,14490,14490,0
|
|
20230825,171300,25335530,14490,14490,14490,14490,0
|
|
20230825,171200,25335530,14490,14490,14490,14490,0
|
|
20230825,171100,25335530,14490,14490,14490,14490,0
|
|
20230825,171000,25335530,14490,14490,14490,14490,0
|
|
20230825,170900,25335530,14490,14490,14490,14490,0
|
|
20230825,170800,25335530,14490,14490,14490,14490,0
|
|
20230825,170700,25335530,14490,14490,14490,14490,0
|
|
20230825,170600,25335530,14490,14490,14490,14490,0
|
|
20230825,170500,25335530,14490,14490,14490,14490,0
|
|
20230825,170400,25335530,14490,14490,14490,14490,0
|
|
20230825,170300,25335530,14490,14490,14490,14490,0
|
|
20230825,170200,25335530,14490,14490,14490,14490,0
|
|
20230825,170100,25335530,14490,14490,14490,14490,0
|
|
20230825,170000,25335530,14490,14490,14490,14490,0
|
|
20230825,165900,25335530,14490,14490,14490,14490,0
|
|
20230825,165800,25335530,14490,14490,14490,14490,0
|
|
20230825,165700,25335530,14490,14490,14490,14490,50
|
|
20230825,165600,25335530,14490,14490,14490,14490,0
|
|
20230825,165500,25335530,14490,14490,14490,14490,0
|
|
20230825,165400,25335530,14490,14490,14490,14490,0
|
|
20230825,165300,25335530,14490,14490,14490,14490,0
|
|
20230825,165200,25335530,14490,14490,14490,14490,0
|
|
20230825,165100,25335530,14490,14490,14490,14490,0
|
|
20230825,165000,25335530,14490,14490,14490,14490,0
|
|
20230825,164900,25335530,14490,14490,14490,14490,0
|
|
20230825,164800,25335530,14490,14490,14490,14490,0
|
|
20230825,164700,25335530,14490,14490,14490,14490,0
|
|
20230825,164600,25335530,14490,14490,14490,14490,0
|
|
20230825,164500,25335530,14490,14490,14490,14490,0
|
|
20230825,164400,25335530,14490,14490,14490,14490,0
|
|
20230825,164300,25335530,14490,14490,14490,14490,0
|
|
20230825,164200,25335530,14490,14490,14490,14490,0
|
|
20230825,164100,25335530,14490,14490,14490,14490,0
|
|
20230825,164000,25335530,14490,14490,14490,14490,0
|
|
20230825,163900,25335530,14490,14490,14490,14490,0
|
|
20230825,163800,25335530,14490,14490,14490,14490,0
|
|
20230825,163700,25335530,14490,14490,14490,14490,0
|
|
20230825,163600,25335530,14490,14490,14490,14490,0
|
|
20230825,163500,25335530,14490,14490,14490,14490,0
|
|
20230825,163400,25335530,14490,14490,14490,14490,0
|
|
20230825,163300,25335530,14490,14490,14490,14490,0
|
|
20230825,163200,25335530,14490,14490,14490,14490,0
|
|
20230825,163100,25335530,14490,14490,14490,14490,0
|
|
20230825,163000,25335530,14490,14490,14490,14490,0
|
|
20230825,162900,25335530,14490,14490,14490,14490,0
|
|
20230825,162800,25335530,14490,14490,14490,14490,0
|
|
20230825,162700,25335530,14490,14490,14490,14490,50
|
|
20230825,162600,25335530,14490,14490,14490,14490,0
|
|
20230825,162500,25335530,14490,14490,14490,14490,0
|
|
20230825,162400,25335530,14490,14490,14490,14490,0
|
|
20230825,162300,25335530,14490,14490,14490,14490,0
|
|
20230825,162200,25335530,14490,14490,14490,14490,0
|
|
20230825,162100,25335530,14490,14490,14490,14490,0
|
|
20230825,162000,25335530,14490,14490,14490,14490,0
|
|
20230825,161900,25335530,14490,14490,14490,14490,0
|
|
20230825,161800,25335530,14490,14490,14490,14490,0
|
|
20230825,161700,25335530,14490,14490,14490,14490,0
|
|
20230825,161600,25335530,14490,14490,14490,14490,0
|
|
20230825,161500,25335530,14490,14490,14490,14490,0
|
|
20230825,161400,25335530,14490,14490,14490,14490,0
|
|
20230825,161300,25335530,14490,14490,14490,14490,0
|
|
20230825,161200,25335530,14490,14490,14490,14490,0
|
|
20230825,161100,25335530,14490,14490,14490,14490,0
|
|
20230825,161000,25335530,14490,14490,14490,14490,0
|
|
20230825,160900,25335530,14490,14490,14490,14490,0
|
|
20230825,160800,25335530,14490,14490,14490,14490,0
|
|
20230825,160700,25335530,14490,14490,14490,14490,0
|
|
20230825,160600,25335530,14490,14490,14490,14490,0
|
|
20230825,160500,25335530,14490,14490,14490,14490,0
|
|
20230825,160400,25335530,14490,14490,14490,14490,0
|
|
20230825,160300,25335530,14490,14490,14490,14490,0
|
|
20230825,160200,25335530,14490,14490,14490,14490,0
|
|
20230825,160100,25335530,14490,14490,14490,14490,0
|
|
20230825,160000,25335530,14490,14490,14490,14490,0
|
|
20230825,155900,25335530,14490,14490,14490,14490,0
|
|
20230825,155800,25335530,14490,14490,14490,14490,0
|
|
20230825,155700,25335530,14490,14490,14490,14490,50
|
|
20230825,155600,25335530,14490,14490,14490,14490,0
|
|
20230825,155500,25335530,14490,14490,14490,14490,0
|
|
20230825,155400,25335530,14490,14490,14490,14490,0
|
|
20230825,155300,25335530,14490,14490,14490,14490,0
|
|
20230825,155200,25335530,14490,14490,14490,14490,0
|
|
20230825,155100,25335530,14490,14490,14490,14490,0
|
|
20230825,155000,25335530,14490,14490,14490,14490,0
|
|
20230825,154900,25335530,14490,14490,14490,14490,0
|
|
20230825,154800,25335530,14490,14490,14490,14490,0
|
|
20230825,154700,25335530,14490,14490,14490,14490,0
|
|
20230825,154600,25335530,14490,14490,14490,14490,0
|
|
20230825,154500,25335530,14490,14490,14490,14490,0
|
|
20230825,154400,25335530,14490,14490,14490,14490,0
|
|
20230825,154300,25335530,14490,14490,14490,14490,0
|
|
20230825,154200,25335530,14490,14490,14490,14490,0
|
|
20230825,154100,25335530,14490,14490,14490,14490,0
|
|
20230825,154000,25335530,14490,14490,14490,14490,0
|
|
20230825,153900,25335530,14490,14490,14490,14490,0
|
|
20230825,153800,25335530,14490,14490,14490,14490,0
|
|
20230825,153700,25335530,14490,14490,14490,14490,0
|
|
20230825,153600,25335530,14490,14490,14490,14490,0
|
|
20230825,153500,25335530,14490,14490,14490,14490,0
|
|
20230825,153400,25335530,14490,14490,14490,14490,0
|
|
20230825,153300,25335530,14490,14490,14490,14490,0
|
|
20230825,153200,25335530,14490,14490,14490,14490,0
|
|
20230825,153100,25335530,14490,14490,14490,14490,0
|
|
20230825,153000,25335530,14490,14490,14490,14490,50
|
|
20230825,152900,24611030,14410,14410,14410,14410,0
|
|
20230825,152800,24611030,14410,14410,14410,14410,0
|
|
20230825,152700,24611030,14410,14410,14410,14410,0
|
|
20230825,152600,24611030,14410,14410,14410,14410,0
|
|
20230825,152500,24611030,14410,14410,14410,14410,0
|
|
20230825,152400,24611030,14410,14410,14410,14410,0
|
|
20230825,152300,24611030,14410,14410,14410,14410,0
|
|
20230825,152200,24611030,14410,14410,14410,14410,0
|
|
20230825,152100,24611030,14410,14410,14410,14410,0
|
|
20230825,152000,24611030,14410,14410,14410,14410,0
|
|
20230825,151900,24611030,14410,14410,14410,14410,0
|
|
20230825,151800,24611030,14410,14410,14410,14410,0
|
|
20230825,151700,24611030,14410,14410,14410,14410,0
|
|
20230825,151600,24611030,14410,14410,14410,14410,0
|
|
20230825,151500,24611030,14410,14410,14410,14410,0
|
|
20230825,151400,24611030,14410,14410,14410,14410,0
|
|
20230825,151300,24611030,14410,14410,14410,14410,0
|
|
20230825,151200,24611030,14410,14410,14410,14410,0
|
|
20230825,151100,24611030,14410,14410,14410,14410,1
|
|
20230825,151000,24596620,14410,14410,14410,14410,1
|
|
20230825,150900,24582210,14410,14410,14410,14410,0
|
|
20230825,150800,24582210,14410,14410,14410,14410,0
|
|
20230825,150700,24582210,14410,14410,14410,14410,0
|
|
20230825,150600,24582210,14410,14410,14410,14410,0
|
|
20230825,150500,24582210,14410,14410,14410,14410,0
|
|
20230825,150400,24582210,14410,14410,14410,14410,0
|
|
20230825,150300,24582210,14410,14410,14410,14410,0
|
|
20230825,150200,24582210,14410,14410,14410,14410,0
|
|
20230825,150100,24582210,14410,14410,14410,14410,0
|
|
20230825,150000,24582210,14410,14450,14450,14410,419
|
|
20230825,145900,18531880,14490,14490,14490,14490,0
|
|
20230825,145800,18531880,14490,14490,14490,14490,0
|
|
20230825,145700,18531880,14490,14490,14490,14490,0
|
|
20230825,145600,18531880,14490,14490,14490,14490,1
|
|
20230825,145500,18517390,14440,14440,14440,14440,0
|
|
20230825,145400,18517390,14440,14430,14440,14430,190
|
|
20230825,145300,15774930,14430,14430,14430,14430,0
|
|
20230825,145200,15774930,14430,14430,14430,14430,0
|
|
20230825,145100,15774930,14430,14430,14430,14430,0
|
|
20230825,145000,15774930,14430,14430,14430,14430,0
|
|
20230825,144900,15774930,14430,14430,14430,14430,0
|
|
20230825,144800,15774930,14430,14430,14430,14430,0
|
|
20230825,144700,15774930,14430,14430,14430,14430,0
|
|
20230825,144600,15774930,14430,14430,14430,14430,0
|
|
20230825,144500,15774930,14430,14430,14430,14430,0
|
|
20230825,144400,15774930,14430,14430,14430,14430,0
|
|
20230825,144300,15774930,14430,14430,14430,14430,0
|
|
20230825,144200,15774930,14430,14430,14430,14430,0
|
|
20230825,144100,15774930,14430,14400,14430,14400,299
|
|
20230825,144000,11469300,14400,14400,14400,14400,0
|
|
20230825,143900,11469300,14400,14400,14400,14400,0
|
|
20230825,143800,11469300,14400,14400,14400,14400,0
|
|
20230825,143700,11469300,14400,14400,14400,14400,0
|
|
20230825,143600,11469300,14400,14400,14400,14400,0
|
|
20230825,143500,11469300,14400,14400,14400,14400,1
|
|
20230825,143400,11454900,14400,14400,14400,14400,0
|
|
20230825,143300,11454900,14400,14400,14400,14400,0
|
|
20230825,143200,11454900,14400,14400,14400,14400,0
|
|
20230825,143100,11454900,14400,14400,14400,14400,0
|
|
20230825,143000,11454900,14400,14400,14400,14400,0
|
|
20230825,142900,11454900,14400,14400,14400,14400,0
|
|
20230825,142800,11454900,14400,14400,14400,14400,0
|
|
20230825,142700,11454900,14400,14400,14400,14400,0
|
|
20230825,142600,11454900,14400,14400,14400,14400,0
|
|
20230825,142500,11454900,14400,14400,14400,14400,0
|
|
20230825,142400,11454900,14400,14400,14400,14400,0
|
|
20230825,142300,11454900,14400,14400,14400,14400,0
|
|
20230825,142200,11454900,14400,14400,14400,14400,0
|
|
20230825,142100,11454900,14400,14400,14400,14400,0
|
|
20230825,142000,11454900,14400,14400,14400,14400,0
|
|
20230825,141900,11454900,14400,14400,14400,14400,0
|
|
20230825,141800,11454900,14400,14400,14400,14400,0
|
|
20230825,141700,11454900,14400,14400,14400,14400,0
|
|
20230825,141600,11454900,14400,14400,14400,14400,1
|
|
20230825,141500,11440500,14400,14400,14400,14400,0
|
|
20230825,141400,11440500,14400,14400,14400,14400,0
|
|
20230825,141300,11440500,14400,14400,14400,14400,0
|
|
20230825,141200,11440500,14400,14400,14400,14400,0
|
|
20230825,141100,11440500,14400,14400,14400,14400,0
|
|
20230825,141000,11440500,14400,14400,14400,14400,0
|
|
20230825,140900,11440500,14400,14400,14400,14400,0
|
|
20230825,140800,11440500,14400,14400,14400,14400,0
|
|
20230825,140700,11440500,14400,14400,14400,14400,0
|
|
20230825,140600,11440500,14400,14400,14400,14400,0
|
|
20230825,140500,11440500,14400,14400,14400,14400,0
|
|
20230825,140400,11440500,14400,14400,14400,14400,0
|
|
20230825,140300,11440500,14400,14400,14400,14400,0
|
|
20230825,140200,11440500,14400,14400,14400,14400,0
|
|
20230825,140100,11440500,14400,14400,14400,14400,3
|
|
20230825,140000,11397300,14400,14400,14400,14400,0
|
|
20230825,135900,11397300,14400,14380,14400,14380,129
|
|
20230825,135800,9542260,14380,14380,14380,14380,0
|
|
20230825,135700,9542260,14380,14380,14380,14380,0
|
|
20230825,135600,9542260,14380,14380,14380,14380,0
|
|
20230825,135500,9542260,14380,14380,14380,14380,0
|
|
20230825,135400,9542260,14380,14380,14380,14380,0
|
|
20230825,135300,9542260,14380,14380,14380,14380,0
|
|
20230825,135200,9542260,14380,14380,14380,14380,0
|
|
20230825,135100,9542260,14380,14380,14380,14380,0
|
|
20230825,135000,9542260,14380,14380,14380,14380,0
|
|
20230825,134900,9542260,14380,14380,14380,14380,0
|
|
20230825,134800,9542260,14380,14380,14380,14380,0
|
|
20230825,134700,9542260,14380,14380,14380,14380,0
|
|
20230825,134600,9542260,14380,14380,14380,14380,0
|
|
20230825,134500,9542260,14380,14380,14380,14380,0
|
|
20230825,134400,9542260,14380,14370,14380,14370,174
|
|
20230825,134300,7041870,14380,14380,14380,14380,0
|
|
20230825,134200,7041870,14380,14380,14380,14380,0
|
|
20230825,134100,7041870,14380,14380,14380,14380,0
|
|
20230825,134000,7041870,14380,14380,14380,14380,0
|
|
20230825,133900,7041870,14380,14380,14380,14380,0
|
|
20230825,133800,7041870,14380,14380,14380,14380,0
|
|
20230825,133700,7041870,14380,14380,14380,14380,0
|
|
20230825,133600,7041870,14380,14380,14380,14380,0
|
|
20230825,133500,7041870,14380,14380,14380,14380,0
|
|
20230825,133400,7041870,14380,14380,14380,14380,0
|
|
20230825,133300,7041870,14380,14380,14380,14380,0
|
|
20230825,133200,7041870,14380,14380,14380,14380,0
|
|
20230825,133100,7041870,14380,14380,14380,14380,0
|
|
20230825,133000,7041870,14380,14380,14380,14380,0
|
|
20230825,132900,7041870,14380,14380,14380,14380,0
|
|
20230825,132800,7041870,14380,14380,14380,14380,0
|
|
20230825,132700,7041870,14380,14380,14380,14380,0
|
|
20230825,132600,7041870,14380,14380,14380,14380,0
|
|
20230825,132500,7041870,14380,14380,14380,14380,0
|
|
20230825,132400,7041870,14380,14380,14380,14380,0
|
|
20230825,132300,7041870,14380,14380,14380,14380,0
|
|
20230825,132200,7041870,14380,14380,14380,14380,0
|
|
20230825,132100,7041870,14380,14380,14380,14380,0
|
|
20230825,132000,7041870,14380,14380,14380,14380,0
|
|
20230825,131900,7041870,14380,14380,14380,14380,0
|
|
20230825,131800,7041870,14380,14380,14380,14380,0
|
|
20230825,131700,7041870,14380,14380,14380,14380,0
|
|
20230825,131600,7041870,14380,14380,14380,14380,0
|
|
20230825,131500,7041870,14380,14380,14380,14380,0
|
|
20230825,131400,7041870,14380,14380,14380,14380,0
|
|
20230825,131300,7041870,14380,14380,14380,14380,0
|
|
20230825,131200,7041870,14380,14380,14380,14380,0
|
|
20230825,131100,7041870,14380,14380,14380,14380,0
|
|
20230825,131000,7041870,14380,14380,14380,14380,0
|
|
20230825,130900,7041870,14380,14380,14380,14380,0
|
|
20230825,130800,7041870,14380,14380,14380,14380,0
|
|
20230825,130700,7041870,14380,14380,14380,14380,0
|
|
20230825,130600,7041870,14380,14380,14380,14380,0
|
|
20230825,130500,7041870,14380,14380,14380,14380,0
|
|
20230825,130400,7041870,14380,14380,14380,14380,0
|
|
20230825,130300,7041870,14380,14380,14380,14380,0
|
|
20230825,130200,7041870,14380,14390,14390,14380,18
|
|
20230825,130100,6782900,14400,14400,14400,14400,0
|
|
20230825,130000,6782900,14400,14400,14400,14400,0
|
|
20230825,125900,6782900,14400,14400,14400,14400,0
|
|
20230825,125800,6782900,14400,14400,14400,14400,0
|
|
20230825,125700,6782900,14400,14400,14400,14400,0
|
|
20230825,125600,6782900,14400,14400,14400,14400,0
|
|
20230825,125500,6782900,14400,14400,14400,14400,0
|
|
20230825,125400,6782900,14400,14400,14400,14400,0
|
|
20230825,125300,6782900,14400,14400,14400,14400,0
|
|
20230825,125200,6782900,14400,14400,14400,14400,0
|
|
20230825,125100,6782900,14400,14400,14400,14400,0
|
|
20230825,125000,6782900,14400,14400,14400,14400,0
|
|
20230825,124900,6782900,14400,14400,14400,14400,0
|
|
20230825,124800,6782900,14400,14400,14400,14400,0
|
|
20230825,124700,6782900,14400,14400,14400,14400,0
|
|
20230825,124600,6782900,14400,14400,14400,14400,0
|
|
20230825,124500,6782900,14400,14400,14400,14400,10
|
|
20230825,124400,6638900,14400,14400,14400,14400,0
|
|
20230825,124300,6638900,14400,14400,14400,14400,0
|
|
20230825,124200,6638900,14400,14400,14400,14400,0
|
|
20230825,124100,6638900,14400,14400,14400,14400,0
|
|
20230825,124000,6638900,14400,14400,14400,14400,0
|
|
20230825,123900,6638900,14400,14400,14400,14400,0
|
|
20230825,123800,6638900,14400,14400,14400,14400,0
|
|
20230825,123700,6638900,14400,14400,14400,14400,0
|
|
20230825,123600,6638900,14400,14400,14400,14400,0
|
|
20230825,123500,6638900,14400,14400,14400,14400,0
|
|
20230825,123400,6638900,14400,14400,14400,14400,0
|
|
20230825,123300,6638900,14400,14400,14400,14400,0
|
|
20230825,123200,6638900,14400,14400,14400,14400,0
|
|
20230825,123100,6638900,14400,14400,14400,14400,0
|
|
20230825,123000,6638900,14400,14400,14400,14400,0
|
|
20230825,122900,6638900,14400,14400,14400,14400,0
|
|
20230825,122800,6638900,14400,14400,14400,14400,0
|
|
20230825,122700,6638900,14400,14400,14400,14400,0
|
|
20230825,122600,6638900,14400,14400,14400,14400,0
|
|
20230825,122500,6638900,14400,14410,14410,14400,63
|
|
20230825,122400,5731400,14410,14410,14410,14410,0
|
|
20230825,122300,5731400,14410,14410,14410,14410,43
|
|
20230825,122200,5111770,14420,14420,14420,14420,8
|
|
20230825,122100,4996410,14430,14430,14430,14430,0
|
|
20230825,122000,4996410,14430,14430,14430,14430,0
|
|
20230825,121900,4996410,14430,14430,14430,14430,0
|
|
20230825,121800,4996410,14430,14430,14430,14430,0
|
|
20230825,121700,4996410,14430,14430,14430,14430,0
|
|
20230825,121600,4996410,14430,14430,14430,14430,0
|
|
20230825,121500,4996410,14430,14430,14430,14430,0
|
|
20230825,121400,4996410,14430,14430,14430,14430,0
|
|
20230825,121300,4996410,14430,14430,14430,14430,0
|
|
20230825,121200,4996410,14430,14430,14430,14430,35
|
|
20230825,121100,4491360,14440,14440,14440,14440,0
|
|
20230825,121000,4491360,14440,14440,14440,14440,0
|
|
20230825,120900,4491360,14440,14440,14440,14440,0
|
|
20230825,120800,4491360,14440,14440,14440,14440,0
|
|
20230825,120700,4491360,14440,14440,14440,14440,0
|
|
20230825,120600,4491360,14440,14440,14440,14440,0
|
|
20230825,120500,4491360,14440,14440,14440,14440,0
|
|
20230825,120400,4491360,14440,14440,14440,14440,0
|
|
20230825,120300,4491360,14440,14440,14440,14440,0
|
|
20230825,120200,4491360,14440,14440,14440,14440,0
|
|
20230825,120100,4491360,14440,14440,14440,14440,0
|
|
20230825,120000,4491360,14440,14440,14440,14440,0
|
|
20230825,115900,4491360,14440,14440,14440,14440,1
|
|
20230825,115800,4476920,14430,14430,14430,14430,0
|
|
20230825,115700,4476920,14430,14430,14430,14430,65
|
|
20230825,115600,3538970,14430,14430,14430,14430,0
|
|
20230825,115500,3538970,14430,14430,14430,14430,0
|
|
20230825,115400,3538970,14430,14430,14430,14430,0
|
|
20230825,115300,3538970,14430,14430,14430,14430,0
|
|
20230825,115200,3538970,14430,14430,14430,14430,0
|
|
20230825,115100,3538970,14430,14430,14430,14430,0
|
|
20230825,115000,3538970,14430,14430,14430,14430,0
|
|
20230825,114900,3538970,14430,14430,14430,14430,0
|
|
20230825,114800,3538970,14430,14430,14430,14430,0
|
|
20230825,114700,3538970,14430,14430,14430,14430,0
|
|
20230825,114600,3538970,14430,14430,14430,14430,0
|
|
20230825,114500,3538970,14430,14430,14430,14430,0
|
|
20230825,114400,3538970,14430,14430,14430,14430,0
|
|
20230825,114300,3538970,14430,14430,14430,14430,0
|
|
20230825,114200,3538970,14430,14430,14430,14430,0
|
|
20230825,114100,3538970,14430,14430,14430,14430,0
|
|
20230825,114000,3538970,14430,14430,14430,14430,0
|
|
20230825,113900,3538970,14430,14430,14430,14430,0
|
|
20230825,113800,3538970,14430,14430,14430,14430,0
|
|
20230825,113700,3538970,14430,14430,14430,14430,0
|
|
20230825,113600,3538970,14430,14430,14430,14430,20
|
|
20230825,113500,3250370,14430,14430,14430,14430,15
|
|
20230825,113400,3033920,14440,14440,14440,14440,0
|
|
20230825,113300,3033920,14440,14440,14440,14440,0
|
|
20230825,113200,3033920,14440,14440,14440,14440,0
|
|
20230825,113100,3033920,14440,14440,14440,14440,0
|
|
20230825,113000,3033920,14440,14440,14440,14440,1
|
|
20230825,112900,3019480,14440,14440,14440,14440,0
|
|
20230825,112800,3019480,14440,14440,14440,14440,0
|
|
20230825,112700,3019480,14440,14430,14440,14430,5
|
|
20230825,112600,2947290,14440,14440,14440,14440,0
|
|
20230825,112500,2947290,14440,14440,14440,14440,0
|
|
20230825,112400,2947290,14440,14440,14440,14440,2
|
|
20230825,112300,2918410,14450,14450,14450,14450,0
|
|
20230825,112200,2918410,14450,14450,14450,14450,0
|
|
20230825,112100,2918410,14450,14450,14450,14450,0
|
|
20230825,112000,2918410,14450,14450,14450,14450,0
|
|
20230825,111900,2918410,14450,14450,14450,14450,0
|
|
20230825,111800,2918410,14450,14450,14450,14450,0
|
|
20230825,111700,2918410,14450,14450,14450,14450,0
|
|
20230825,111600,2918410,14450,14450,14450,14450,0
|
|
20230825,111500,2918410,14450,14450,14450,14450,0
|
|
20230825,111400,2918410,14450,14450,14450,14450,2
|
|
20230825,111300,2889510,14500,14500,14500,14500,0
|
|
20230825,111200,2889510,14500,14500,14500,14500,0
|
|
20230825,111100,2889510,14500,14500,14500,14500,0
|
|
20230825,111000,2889510,14500,14500,14500,14500,0
|
|
20230825,110900,2889510,14500,14500,14500,14500,0
|
|
20230825,110800,2889510,14500,14500,14500,14500,34
|
|
20230825,110700,2396510,14500,14500,14500,14500,1
|
|
20230825,110600,2382010,14440,14440,14440,14440,0
|
|
20230825,110500,2382010,14440,14440,14440,14440,6
|
|
20230825,110400,2295370,14440,14440,14440,14440,0
|
|
20230825,110300,2295370,14440,14440,14440,14440,0
|
|
20230825,110200,2295370,14440,14440,14440,14440,0
|
|
20230825,110100,2295370,14440,14440,14440,14440,0
|
|
20230825,110000,2295370,14440,14440,14440,14440,0
|
|
20230825,105900,2295370,14440,14440,14440,14440,0
|
|
20230825,105800,2295370,14440,14440,14440,14440,0
|
|
20230825,105700,2295370,14440,14440,14440,14440,0
|
|
20230825,105600,2295370,14440,14440,14440,14440,0
|
|
20230825,105500,2295370,14440,14440,14440,14440,1
|
|
20230825,105400,2280930,14440,14440,14440,14440,2
|
|
20230825,105300,2252050,14430,14430,14430,14430,2
|
|
20230825,105200,2223190,14430,14430,14430,14430,4
|
|
20230825,105100,2165470,14440,14440,14440,14440,0
|
|
20230825,105000,2165470,14440,14440,14440,14440,3
|
|
20230825,104900,2122150,14440,14440,14440,14440,2
|
|
20230825,104800,2093270,14440,14440,14440,14440,0
|
|
20230825,104700,2093270,14440,14440,14440,14440,0
|
|
20230825,104600,2093270,14440,14440,14440,14440,0
|
|
20230825,104500,2093270,14440,14440,14440,14440,0
|
|
20230825,104400,2093270,14440,14440,14440,14440,0
|
|
20230825,104300,2093270,14440,14440,14440,14440,0
|
|
20230825,104200,2093270,14440,14440,14440,14440,0
|
|
20230825,104100,2093270,14440,14440,14440,14440,0
|
|
20230825,104000,2093270,14440,14440,14440,14440,0
|
|
20230825,103900,2093270,14440,14440,14440,14440,0
|
|
20230825,103800,2093270,14440,14440,14440,14440,0
|
|
20230825,103700,2093270,14440,14440,14440,14440,0
|
|
20230825,103600,2093270,14440,14440,14440,14440,0
|
|
20230825,103500,2093270,14440,14440,14440,14440,0
|
|
20230825,103400,2093270,14440,14440,14440,14440,0
|
|
20230825,103300,2093270,14440,14440,14440,14440,0
|
|
20230825,103200,2093270,14440,14440,14440,14440,0
|
|
20230825,103100,2093270,14440,14440,14440,14440,0
|
|
20230825,103000,2093270,14440,14440,14440,14440,0
|
|
20230825,102900,2093270,14440,14440,14440,14440,0
|
|
20230825,102800,2093270,14440,14440,14440,14440,0
|
|
20230825,102700,2093270,14440,14440,14440,14440,0
|
|
20230825,102600,2093270,14440,14440,14440,14440,0
|
|
20230825,102500,2093270,14440,14440,14440,14440,0
|
|
20230825,102400,2093270,14440,14440,14440,14440,0
|
|
20230825,102300,2093270,14440,14440,14440,14440,0
|
|
20230825,102200,2093270,14440,14440,14440,14440,0
|
|
20230825,102100,2093270,14440,14440,14440,14440,0
|
|
20230825,102000,2093270,14440,14440,14440,14440,0
|
|
20230825,101900,2093270,14440,14440,14440,14440,0
|
|
20230825,101800,2093270,14440,14440,14440,14440,0
|
|
20230825,101700,2093270,14440,14440,14440,14440,0
|
|
20230825,101600,2093270,14440,14440,14440,14440,0
|
|
20230825,101500,2093270,14440,14440,14440,14440,0
|
|
20230825,101400,2093270,14440,14440,14440,14440,0
|
|
20230825,101300,2093270,14440,14440,14440,14440,10
|
|
20230825,101200,1948870,14440,14440,14440,14440,0
|
|
20230825,101100,1948870,14440,14440,14440,14440,0
|
|
20230825,101000,1948870,14440,14440,14440,14440,0
|
|
20230825,100900,1948870,14440,14440,14440,14440,0
|
|
20230825,100800,1948870,14440,14440,14440,14440,0
|
|
20230825,100700,1948870,14440,14440,14440,14440,0
|
|
20230825,100600,1948870,14440,14440,14440,14440,0
|
|
20230825,100500,1948870,14440,14440,14440,14440,0
|
|
20230825,100400,1948870,14440,14440,14440,14440,0
|
|
20230825,100300,1948870,14440,14440,14440,14440,0
|
|
20230825,100200,1948870,14440,14440,14440,14440,0
|
|
20230825,100100,1948870,14440,14440,14440,14440,0
|
|
20230825,100000,1948870,14440,14440,14440,14440,0
|
|
20230825,095900,1948870,14440,14440,14440,14440,0
|
|
20230825,095800,1948870,14440,14440,14440,14440,0
|
|
20230825,095700,1948870,14440,14440,14440,14440,0
|
|
20230825,095600,1948870,14440,14440,14440,14440,0
|
|
20230825,095500,1948870,14440,14440,14440,14440,0
|
|
20230825,095400,1948870,14440,14440,14440,14440,0
|
|
20230825,095300,1948870,14440,14440,14440,14440,0
|
|
20230825,095200,1948870,14440,14440,14440,14440,0
|
|
20230825,095100,1948870,14440,14440,14440,14440,0
|
|
20230825,095000,1948870,14440,14440,14440,14440,0
|
|
20230825,094900,1948870,14440,14440,14440,14440,0
|
|
20230825,094800,1948870,14440,14440,14440,14440,0
|
|
20230825,094700,1948870,14440,14440,14440,14440,0
|
|
20230825,094600,1948870,14440,14440,14440,14440,1
|
|
20230825,094500,1934430,14500,14500,14500,14500,0
|
|
20230825,094400,1934430,14500,14500,14500,14500,0
|
|
20230825,094300,1934430,14500,14500,14500,14500,0
|
|
20230825,094200,1934430,14500,14500,14500,14500,0
|
|
20230825,094100,1934430,14500,14500,14500,14500,0
|
|
20230825,094000,1934430,14500,14500,14500,14500,0
|
|
20230825,093900,1934430,14500,14500,14500,14500,0
|
|
20230825,093800,1934430,14500,14500,14500,14500,0
|
|
20230825,093700,1934430,14500,14500,14500,14500,0
|
|
20230825,093600,1934430,14500,14500,14500,14500,10
|
|
20230825,093500,1789430,14430,14430,14430,14430,0
|
|
20230825,093400,1789430,14430,14430,14430,14430,0
|
|
20230825,093300,1789430,14430,14430,14430,14430,0
|
|
20230825,093200,1789430,14430,14430,14430,14430,10
|
|
20230825,093100,1645130,14430,14430,14430,14430,1
|
|
20230825,093000,1630700,14430,14430,14430,14430,0
|
|
20230825,092900,1630700,14430,14430,14430,14430,0
|
|
20230825,092800,1630700,14430,14430,14430,14430,0
|
|
20230825,092700,1630700,14430,14430,14430,14430,0
|
|
20230825,092600,1630700,14430,14430,14430,14430,0
|
|
20230825,092500,1630700,14430,14430,14430,14430,8
|
|
20230825,092400,1515260,14400,14400,14400,14400,0
|
|
20230825,092300,1515260,14400,14400,14400,14400,0
|
|
20230825,092200,1515260,14400,14400,14400,14400,0
|
|
20230825,092100,1515260,14400,14400,14400,14400,0
|
|
20230825,092000,1515260,14400,14400,14400,14400,0
|
|
20230825,091900,1515260,14400,14400,14400,14400,0
|
|
20230825,091800,1515260,14400,14400,14400,14400,0
|
|
20230825,091700,1515260,14400,14400,14400,14400,0
|
|
20230825,091600,1515260,14400,14400,14400,14400,0
|
|
20230825,091500,1515260,14400,14400,14400,14400,1
|
|
20230825,091400,1500860,14430,14430,14430,14430,102
|
|
20230825,091300,29000,14500,14500,14500,14500,0
|
|
20230825,091200,29000,14500,14500,14500,14500,0
|
|
20230825,091100,29000,14500,14500,14500,14500,0
|
|
20230825,091000,29000,14500,14500,14500,14500,0
|
|
20230825,090900,29000,14500,14500,14500,14500,0
|
|
20230825,090800,29000,14500,14500,14500,14500,0
|
|
20230825,090700,29000,14500,14500,14500,14500,0
|
|
20230825,090600,29000,14500,14500,14500,14500,0
|
|
20230825,090500,29000,14500,14500,14500,14500,0
|
|
20230825,090400,29000,14500,14500,14500,14500,0
|
|
20230825,090300,29000,14500,14500,14500,14500,0
|
|
20230825,090200,29000,14500,14500,14500,14500,0
|
|
20230825,090100,29000,14500,14500,14500,14500,0
|
|
20230825,090000,29000,14500,14500,14500,14500,2
|