602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185900,19962370,14610,14610,14610,14610,30
|
|
20230829,185800,19962370,14610,14610,14610,14610,0
|
|
20230829,185700,19962370,14610,14610,14610,14610,0
|
|
20230829,185600,19962370,14610,14610,14610,14610,0
|
|
20230829,185500,19962370,14610,14610,14610,14610,0
|
|
20230829,185400,19962370,14610,14610,14610,14610,0
|
|
20230829,185300,19962370,14610,14610,14610,14610,0
|
|
20230829,185200,19962370,14610,14610,14610,14610,0
|
|
20230829,185100,19962370,14610,14610,14610,14610,0
|
|
20230829,185000,19962370,14610,14610,14610,14610,0
|
|
20230829,184900,19962370,14610,14610,14610,14610,0
|
|
20230829,184800,19962370,14610,14610,14610,14610,0
|
|
20230829,184700,19962370,14610,14610,14610,14610,0
|
|
20230829,184600,19962370,14610,14610,14610,14610,0
|
|
20230829,184500,19962370,14610,14610,14610,14610,0
|
|
20230829,184400,19962370,14610,14610,14610,14610,0
|
|
20230829,184300,19962370,14610,14610,14610,14610,0
|
|
20230829,184200,19962370,14610,14610,14610,14610,0
|
|
20230829,184100,19962370,14610,14610,14610,14610,0
|
|
20230829,184000,19962370,14610,14610,14610,14610,0
|
|
20230829,183900,19962370,14610,14610,14610,14610,0
|
|
20230829,183800,19962370,14610,14610,14610,14610,0
|
|
20230829,183700,19962370,14610,14610,14610,14610,0
|
|
20230829,183600,19962370,14610,14610,14610,14610,0
|
|
20230829,183500,19962370,14610,14610,14610,14610,0
|
|
20230829,183400,19962370,14610,14610,14610,14610,0
|
|
20230829,183300,19962370,14610,14610,14610,14610,0
|
|
20230829,183200,19962370,14610,14610,14610,14610,0
|
|
20230829,183100,19962370,14610,14610,14610,14610,0
|
|
20230829,183000,19962370,14610,14610,14610,14610,0
|
|
20230829,182900,19962370,14610,14610,14610,14610,30
|
|
20230829,182800,19962370,14610,14610,14610,14610,0
|
|
20230829,182700,19962370,14610,14610,14610,14610,0
|
|
20230829,182600,19962370,14610,14610,14610,14610,0
|
|
20230829,182500,19962370,14610,14610,14610,14610,0
|
|
20230829,182400,19962370,14610,14610,14610,14610,0
|
|
20230829,182300,19962370,14610,14610,14610,14610,0
|
|
20230829,182200,19962370,14610,14610,14610,14610,0
|
|
20230829,182100,19962370,14610,14610,14610,14610,0
|
|
20230829,182000,19962370,14610,14610,14610,14610,0
|
|
20230829,181900,19962370,14610,14610,14610,14610,0
|
|
20230829,181800,19962370,14610,14610,14610,14610,0
|
|
20230829,181700,19962370,14610,14610,14610,14610,0
|
|
20230829,181600,19962370,14610,14610,14610,14610,0
|
|
20230829,181500,19962370,14610,14610,14610,14610,0
|
|
20230829,181400,19962370,14610,14610,14610,14610,0
|
|
20230829,181300,19962370,14610,14610,14610,14610,0
|
|
20230829,181200,19962370,14610,14610,14610,14610,0
|
|
20230829,181100,19962370,14610,14610,14610,14610,0
|
|
20230829,181000,19962370,14610,14610,14610,14610,0
|
|
20230829,180900,19962370,14610,14610,14610,14610,0
|
|
20230829,180800,19962370,14610,14610,14610,14610,0
|
|
20230829,180700,19962370,14610,14610,14610,14610,0
|
|
20230829,180600,19962370,14610,14610,14610,14610,0
|
|
20230829,180500,19962370,14610,14610,14610,14610,0
|
|
20230829,180400,19962370,14610,14610,14610,14610,0
|
|
20230829,180300,19962370,14610,14610,14610,14610,0
|
|
20230829,180200,19962370,14610,14610,14610,14610,0
|
|
20230829,180100,19962370,14610,14610,14610,14610,0
|
|
20230829,180000,19962370,14610,14610,14610,14610,0
|
|
20230829,175900,19962370,14610,14610,14610,14610,30
|
|
20230829,175800,19962370,14610,14610,14610,14610,0
|
|
20230829,175700,19962370,14610,14610,14610,14610,0
|
|
20230829,175600,19962370,14610,14610,14610,14610,0
|
|
20230829,175500,19962370,14610,14610,14610,14610,0
|
|
20230829,175400,19962370,14610,14610,14610,14610,0
|
|
20230829,175300,19962370,14610,14610,14610,14610,0
|
|
20230829,175200,19962370,14610,14610,14610,14610,0
|
|
20230829,175100,19962370,14610,14610,14610,14610,0
|
|
20230829,175000,19962370,14610,14610,14610,14610,0
|
|
20230829,174900,19962370,14610,14610,14610,14610,0
|
|
20230829,174800,19962370,14610,14610,14610,14610,0
|
|
20230829,174700,19962370,14610,14610,14610,14610,0
|
|
20230829,174600,19962370,14610,14610,14610,14610,0
|
|
20230829,174500,19962370,14610,14610,14610,14610,0
|
|
20230829,174400,19962370,14610,14610,14610,14610,0
|
|
20230829,174300,19962370,14610,14610,14610,14610,0
|
|
20230829,174200,19962370,14610,14610,14610,14610,0
|
|
20230829,174100,19962370,14610,14610,14610,14610,0
|
|
20230829,174000,19962370,14610,14610,14610,14610,0
|
|
20230829,173900,19962370,14610,14610,14610,14610,0
|
|
20230829,173800,19962370,14610,14610,14610,14610,0
|
|
20230829,173700,19962370,14610,14610,14610,14610,0
|
|
20230829,173600,19962370,14610,14610,14610,14610,0
|
|
20230829,173500,19962370,14610,14610,14610,14610,0
|
|
20230829,173400,19962370,14610,14610,14610,14610,0
|
|
20230829,173300,19962370,14610,14610,14610,14610,0
|
|
20230829,173200,19962370,14610,14610,14610,14610,0
|
|
20230829,173100,19962370,14610,14610,14610,14610,0
|
|
20230829,173000,19962370,14610,14610,14610,14610,0
|
|
20230829,172900,19962370,14610,14610,14610,14610,30
|
|
20230829,172800,19962370,14610,14610,14610,14610,0
|
|
20230829,172700,19962370,14610,14610,14610,14610,0
|
|
20230829,172600,19962370,14610,14610,14610,14610,0
|
|
20230829,172500,19962370,14610,14610,14610,14610,0
|
|
20230829,172400,19962370,14610,14610,14610,14610,0
|
|
20230829,172300,19962370,14610,14610,14610,14610,0
|
|
20230829,172200,19962370,14610,14610,14610,14610,0
|
|
20230829,172100,19962370,14610,14610,14610,14610,0
|
|
20230829,172000,19962370,14610,14610,14610,14610,0
|
|
20230829,171900,19962370,14610,14610,14610,14610,0
|
|
20230829,171800,19962370,14610,14610,14610,14610,0
|
|
20230829,171700,19962370,14610,14610,14610,14610,0
|
|
20230829,171600,19962370,14610,14610,14610,14610,0
|
|
20230829,171500,19962370,14610,14610,14610,14610,0
|
|
20230829,171400,19962370,14610,14610,14610,14610,0
|
|
20230829,171300,19962370,14610,14610,14610,14610,0
|
|
20230829,171200,19962370,14610,14610,14610,14610,0
|
|
20230829,171100,19962370,14610,14610,14610,14610,0
|
|
20230829,171000,19962370,14610,14610,14610,14610,0
|
|
20230829,170900,19962370,14610,14610,14610,14610,0
|
|
20230829,170800,19962370,14610,14610,14610,14610,0
|
|
20230829,170700,19962370,14610,14610,14610,14610,0
|
|
20230829,170600,19962370,14610,14610,14610,14610,0
|
|
20230829,170500,19962370,14610,14610,14610,14610,0
|
|
20230829,170400,19962370,14610,14610,14610,14610,0
|
|
20230829,170300,19962370,14610,14610,14610,14610,0
|
|
20230829,170200,19962370,14610,14610,14610,14610,0
|
|
20230829,170100,19962370,14610,14610,14610,14610,0
|
|
20230829,170000,19962370,14610,14610,14610,14610,0
|
|
20230829,165900,19962370,14610,14610,14610,14610,30
|
|
20230829,165800,19962370,14610,14610,14610,14610,0
|
|
20230829,165700,19962370,14610,14610,14610,14610,0
|
|
20230829,165600,19962370,14610,14610,14610,14610,0
|
|
20230829,165500,19962370,14610,14610,14610,14610,0
|
|
20230829,165400,19962370,14610,14610,14610,14610,0
|
|
20230829,165300,19962370,14610,14610,14610,14610,0
|
|
20230829,165200,19962370,14610,14610,14610,14610,0
|
|
20230829,165100,19962370,14610,14610,14610,14610,0
|
|
20230829,165000,19962370,14610,14610,14610,14610,0
|
|
20230829,164900,19962370,14610,14610,14610,14610,0
|
|
20230829,164800,19962370,14610,14610,14610,14610,0
|
|
20230829,164700,19962370,14610,14610,14610,14610,0
|
|
20230829,164600,19962370,14610,14610,14610,14610,0
|
|
20230829,164500,19962370,14610,14610,14610,14610,0
|
|
20230829,164400,19962370,14610,14610,14610,14610,0
|
|
20230829,164300,19962370,14610,14610,14610,14610,0
|
|
20230829,164200,19962370,14610,14610,14610,14610,0
|
|
20230829,164100,19962370,14610,14610,14610,14610,0
|
|
20230829,164000,19962370,14610,14610,14610,14610,0
|
|
20230829,163900,19962370,14610,14610,14610,14610,0
|
|
20230829,163800,19962370,14610,14610,14610,14610,0
|
|
20230829,163700,19962370,14610,14610,14610,14610,0
|
|
20230829,163600,19962370,14610,14610,14610,14610,0
|
|
20230829,163500,19962370,14610,14610,14610,14610,0
|
|
20230829,163400,19962370,14610,14610,14610,14610,0
|
|
20230829,163300,19962370,14610,14610,14610,14610,0
|
|
20230829,163200,19962370,14610,14610,14610,14610,0
|
|
20230829,163100,19962370,14610,14610,14610,14610,0
|
|
20230829,163000,19962370,14610,14610,14610,14610,0
|
|
20230829,162900,19962370,14610,14610,14610,14610,30
|
|
20230829,162800,19962370,14610,14610,14610,14610,0
|
|
20230829,162700,19962370,14610,14610,14610,14610,0
|
|
20230829,162600,19962370,14610,14610,14610,14610,0
|
|
20230829,162500,19962370,14610,14610,14610,14610,0
|
|
20230829,162400,19962370,14610,14610,14610,14610,0
|
|
20230829,162300,19962370,14610,14610,14610,14610,0
|
|
20230829,162200,19962370,14610,14610,14610,14610,0
|
|
20230829,162100,19962370,14610,14610,14610,14610,0
|
|
20230829,162000,19962370,14610,14610,14610,14610,0
|
|
20230829,161900,19962370,14610,14610,14610,14610,0
|
|
20230829,161800,19962370,14610,14610,14610,14610,0
|
|
20230829,161700,19962370,14610,14610,14610,14610,0
|
|
20230829,161600,19962370,14610,14610,14610,14610,0
|
|
20230829,161500,19962370,14610,14610,14610,14610,0
|
|
20230829,161400,19962370,14610,14610,14610,14610,0
|
|
20230829,161300,19962370,14610,14610,14610,14610,0
|
|
20230829,161200,19962370,14610,14610,14610,14610,0
|
|
20230829,161100,19962370,14610,14610,14610,14610,0
|
|
20230829,161000,19962370,14610,14610,14610,14610,0
|
|
20230829,160900,19962370,14610,14610,14610,14610,0
|
|
20230829,160800,19962370,14610,14610,14610,14610,0
|
|
20230829,160700,19962370,14610,14610,14610,14610,0
|
|
20230829,160600,19962370,14610,14610,14610,14610,0
|
|
20230829,160500,19962370,14610,14610,14610,14610,0
|
|
20230829,160400,19962370,14610,14610,14610,14610,0
|
|
20230829,160300,19962370,14610,14610,14610,14610,0
|
|
20230829,160200,19962370,14610,14610,14610,14610,0
|
|
20230829,160100,19962370,14610,14610,14610,14610,0
|
|
20230829,160000,19962370,14610,14610,14610,14610,0
|
|
20230829,155900,19962370,14610,14610,14610,14610,30
|
|
20230829,155800,19962370,14610,14610,14610,14610,0
|
|
20230829,155700,19962370,14610,14610,14610,14610,0
|
|
20230829,155600,19962370,14610,14610,14610,14610,0
|
|
20230829,155500,19962370,14610,14610,14610,14610,0
|
|
20230829,155400,19962370,14610,14610,14610,14610,0
|
|
20230829,155300,19962370,14610,14610,14610,14610,0
|
|
20230829,155200,19962370,14610,14610,14610,14610,0
|
|
20230829,155100,19962370,14610,14610,14610,14610,0
|
|
20230829,155000,19962370,14610,14610,14610,14610,0
|
|
20230829,154900,19962370,14610,14610,14610,14610,0
|
|
20230829,154800,19962370,14610,14610,14610,14610,0
|
|
20230829,154700,19962370,14610,14610,14610,14610,0
|
|
20230829,154600,19962370,14610,14610,14610,14610,0
|
|
20230829,154500,19962370,14610,14610,14610,14610,0
|
|
20230829,154400,19962370,14610,14610,14610,14610,0
|
|
20230829,154300,19962370,14610,14610,14610,14610,0
|
|
20230829,154200,19962370,14610,14610,14610,14610,0
|
|
20230829,154100,19962370,14610,14610,14610,14610,0
|
|
20230829,154000,19962370,14610,14610,14610,14610,0
|
|
20230829,153900,19962370,14610,14610,14610,14610,0
|
|
20230829,153800,19962370,14610,14610,14610,14610,0
|
|
20230829,153700,19962370,14610,14610,14610,14610,0
|
|
20230829,153600,19962370,14610,14610,14610,14610,0
|
|
20230829,153500,19962370,14610,14610,14610,14610,0
|
|
20230829,153400,19962370,14610,14610,14610,14610,0
|
|
20230829,153300,19962370,14610,14610,14610,14610,0
|
|
20230829,153200,19962370,14610,14610,14610,14610,0
|
|
20230829,153100,19962370,14610,14610,14610,14610,0
|
|
20230829,153000,19962370,14610,14610,14610,14610,30
|
|
20230829,152900,19524070,14620,14620,14620,14620,0
|
|
20230829,152800,19524070,14620,14620,14620,14620,0
|
|
20230829,152700,19524070,14620,14620,14620,14620,0
|
|
20230829,152600,19524070,14620,14620,14620,14620,0
|
|
20230829,152500,19524070,14620,14620,14620,14620,0
|
|
20230829,152400,19524070,14620,14620,14620,14620,0
|
|
20230829,152300,19524070,14620,14620,14620,14620,0
|
|
20230829,152200,19524070,14620,14620,14620,14620,0
|
|
20230829,152100,19524070,14620,14620,14620,14620,0
|
|
20230829,152000,19524070,14620,14620,14620,14620,0
|
|
20230829,151900,19524070,14620,14620,14620,14620,0
|
|
20230829,151800,19524070,14620,14620,14620,14620,0
|
|
20230829,151700,19524070,14620,14620,14620,14620,0
|
|
20230829,151600,19524070,14620,14620,14620,14620,0
|
|
20230829,151500,19524070,14620,14620,14620,14620,0
|
|
20230829,151400,19524070,14620,14620,14620,14620,0
|
|
20230829,151300,19524070,14620,14620,14620,14620,0
|
|
20230829,151200,19524070,14620,14620,14620,14620,0
|
|
20230829,151100,19524070,14620,14620,14620,14620,0
|
|
20230829,151000,19524070,14620,14620,14620,14620,0
|
|
20230829,150900,19524070,14620,14620,14620,14620,0
|
|
20230829,150800,19524070,14620,14620,14620,14620,0
|
|
20230829,150700,19524070,14620,14620,14620,14620,0
|
|
20230829,150600,19524070,14620,14620,14620,14620,0
|
|
20230829,150500,19524070,14620,14620,14620,14620,0
|
|
20230829,150400,19524070,14620,14620,14620,14620,0
|
|
20230829,150300,19524070,14620,14620,14620,14620,0
|
|
20230829,150200,19524070,14620,14620,14620,14620,0
|
|
20230829,150100,19524070,14620,14620,14620,14620,0
|
|
20230829,150000,19524070,14620,14620,14620,14620,0
|
|
20230829,145900,19524070,14620,14620,14620,14620,0
|
|
20230829,145800,19524070,14620,14620,14620,14620,0
|
|
20230829,145700,19524070,14620,14620,14620,14620,0
|
|
20230829,145600,19524070,14620,14620,14620,14620,0
|
|
20230829,145500,19524070,14620,14620,14620,14620,1
|
|
20230829,145400,19509450,14620,14620,14620,14620,0
|
|
20230829,145300,19509450,14620,14620,14620,14620,0
|
|
20230829,145200,19509450,14620,14620,14620,14620,5
|
|
20230829,145100,19436350,14610,14610,14610,14610,0
|
|
20230829,145000,19436350,14610,14610,14610,14610,0
|
|
20230829,144900,19436350,14610,14610,14610,14610,0
|
|
20230829,144800,19436350,14610,14610,14610,14610,1
|
|
20230829,144700,19421740,14610,14610,14610,14610,0
|
|
20230829,144600,19421740,14610,14610,14610,14610,0
|
|
20230829,144500,19421740,14610,14610,14610,14610,0
|
|
20230829,144400,19421740,14610,14610,14610,14610,0
|
|
20230829,144300,19421740,14610,14610,14610,14610,0
|
|
20230829,144200,19421740,14610,14610,14610,14610,0
|
|
20230829,144100,19421740,14610,14610,14610,14610,0
|
|
20230829,144000,19421740,14610,14610,14610,14610,0
|
|
20230829,143900,19421740,14610,14610,14610,14610,0
|
|
20230829,143800,19421740,14610,14610,14610,14610,0
|
|
20230829,143700,19421740,14610,14610,14610,14610,0
|
|
20230829,143600,19421740,14610,14610,14610,14610,0
|
|
20230829,143500,19421740,14610,14610,14610,14610,1
|
|
20230829,143400,19407130,14620,14620,14620,14620,0
|
|
20230829,143300,19407130,14620,14620,14620,14620,0
|
|
20230829,143200,19407130,14620,14620,14620,14620,0
|
|
20230829,143100,19407130,14620,14620,14620,14620,0
|
|
20230829,143000,19407130,14620,14620,14620,14620,0
|
|
20230829,142900,19407130,14620,14620,14620,14620,0
|
|
20230829,142800,19407130,14620,14620,14620,14620,0
|
|
20230829,142700,19407130,14620,14620,14620,14620,0
|
|
20230829,142600,19407130,14620,14620,14620,14620,0
|
|
20230829,142500,19407130,14620,14620,14620,14620,0
|
|
20230829,142400,19407130,14620,14620,14620,14620,0
|
|
20230829,142300,19407130,14620,14620,14620,14620,0
|
|
20230829,142200,19407130,14620,14620,14620,14620,0
|
|
20230829,142100,19407130,14620,14620,14620,14620,0
|
|
20230829,142000,19407130,14620,14620,14620,14620,0
|
|
20230829,141900,19407130,14620,14620,14620,14620,0
|
|
20230829,141800,19407130,14620,14620,14620,14620,1
|
|
20230829,141700,19392510,14620,14620,14620,14620,0
|
|
20230829,141600,19392510,14620,14620,14620,14620,0
|
|
20230829,141500,19392510,14620,14620,14620,14620,5
|
|
20230829,141400,19319410,14620,14620,14620,14620,0
|
|
20230829,141300,19319410,14620,14620,14620,14620,0
|
|
20230829,141200,19319410,14620,14620,14620,14620,0
|
|
20230829,141100,19319410,14620,14620,14620,14620,0
|
|
20230829,141000,19319410,14620,14620,14620,14620,0
|
|
20230829,140900,19319410,14620,14620,14620,14620,1
|
|
20230829,140800,19304790,14560,14560,14560,14560,0
|
|
20230829,140700,19304790,14560,14560,14560,14560,0
|
|
20230829,140600,19304790,14560,14560,14560,14560,2
|
|
20230829,140500,19275670,14610,14610,14610,14610,0
|
|
20230829,140400,19275670,14610,14610,14610,14610,0
|
|
20230829,140300,19275670,14610,14610,14610,14610,0
|
|
20230829,140200,19275670,14610,14610,14610,14610,0
|
|
20230829,140100,19275670,14610,14610,14610,14610,0
|
|
20230829,140000,19275670,14610,14610,14610,14610,0
|
|
20230829,135900,19275670,14610,14610,14610,14610,0
|
|
20230829,135800,19275670,14610,14610,14610,14610,0
|
|
20230829,135700,19275670,14610,14610,14610,14610,0
|
|
20230829,135600,19275670,14610,14610,14610,14610,0
|
|
20230829,135500,19275670,14610,14610,14610,14610,0
|
|
20230829,135400,19275670,14610,14610,14610,14610,0
|
|
20230829,135300,19275670,14610,14610,14610,14610,0
|
|
20230829,135200,19275670,14610,14610,14610,14610,34
|
|
20230829,135100,18778930,14610,14610,14610,14610,22
|
|
20230829,135000,18457510,14610,14570,14610,14570,44
|
|
20230829,134900,17814840,14570,14570,14570,14570,0
|
|
20230829,134800,17814840,14570,14570,14570,14570,26
|
|
20230829,134700,17436020,14620,14620,14620,14620,0
|
|
20230829,134600,17436020,14620,14620,14620,14620,0
|
|
20230829,134500,17436020,14620,14620,14620,14620,0
|
|
20230829,134400,17436020,14620,14620,14620,14620,0
|
|
20230829,134300,17436020,14620,14620,14620,14620,0
|
|
20230829,134200,17436020,14620,14620,14620,14620,0
|
|
20230829,134100,17436020,14620,14620,14620,14620,0
|
|
20230829,134000,17436020,14620,14620,14620,14620,0
|
|
20230829,133900,17436020,14620,14620,14620,14620,0
|
|
20230829,133800,17436020,14620,14620,14620,14620,0
|
|
20230829,133700,17436020,14620,14620,14620,14620,0
|
|
20230829,133600,17436020,14620,14620,14620,14620,0
|
|
20230829,133500,17436020,14620,14620,14620,14620,0
|
|
20230829,133400,17436020,14620,14620,14620,14620,0
|
|
20230829,133300,17436020,14620,14620,14620,14620,0
|
|
20230829,133200,17436020,14620,14620,14620,14620,0
|
|
20230829,133100,17436020,14620,14620,14620,14620,0
|
|
20230829,133000,17436020,14620,14620,14620,14620,0
|
|
20230829,132900,17436020,14620,14620,14620,14620,0
|
|
20230829,132800,17436020,14620,14620,14620,14620,0
|
|
20230829,132700,17436020,14620,14620,14620,14620,0
|
|
20230829,132600,17436020,14620,14620,14620,14620,0
|
|
20230829,132500,17436020,14620,14620,14620,14620,0
|
|
20230829,132400,17436020,14620,14620,14620,14620,0
|
|
20230829,132300,17436020,14620,14620,14620,14620,0
|
|
20230829,132200,17436020,14620,14620,14620,14620,0
|
|
20230829,132100,17436020,14620,14620,14620,14620,0
|
|
20230829,132000,17436020,14620,14620,14620,14620,0
|
|
20230829,131900,17436020,14620,14620,14620,14620,0
|
|
20230829,131800,17436020,14620,14620,14620,14620,0
|
|
20230829,131700,17436020,14620,14620,14620,14620,0
|
|
20230829,131600,17436020,14620,14620,14620,14620,0
|
|
20230829,131500,17436020,14620,14620,14620,14620,0
|
|
20230829,131400,17436020,14620,14620,14620,14620,0
|
|
20230829,131300,17436020,14620,14620,14620,14620,0
|
|
20230829,131200,17436020,14620,14620,14620,14620,0
|
|
20230829,131100,17436020,14620,14620,14620,14620,0
|
|
20230829,131000,17436020,14620,14620,14620,14620,0
|
|
20230829,130900,17436020,14620,14620,14620,14620,0
|
|
20230829,130800,17436020,14620,14620,14620,14620,0
|
|
20230829,130700,17436020,14620,14620,14620,14620,0
|
|
20230829,130600,17436020,14620,14620,14620,14620,0
|
|
20230829,130500,17436020,14620,14620,14620,14620,0
|
|
20230829,130400,17436020,14620,14620,14620,14620,1
|
|
20230829,130300,17421400,14570,14570,14570,14570,0
|
|
20230829,130200,17421400,14570,14570,14570,14570,0
|
|
20230829,130100,17421400,14570,14570,14570,14570,0
|
|
20230829,130000,17421400,14570,14570,14570,14570,0
|
|
20230829,125900,17421400,14570,14590,14590,14570,16
|
|
20230829,125800,17188070,14590,14590,14590,14590,0
|
|
20230829,125700,17188070,14590,14590,14590,14590,0
|
|
20230829,125600,17188070,14590,14590,14590,14590,0
|
|
20230829,125500,17188070,14590,14590,14590,14590,3
|
|
20230829,125400,17144300,14620,14620,14620,14620,0
|
|
20230829,125300,17144300,14620,14620,14620,14620,0
|
|
20230829,125200,17144300,14620,14620,14620,14620,0
|
|
20230829,125100,17144300,14620,14620,14620,14620,0
|
|
20230829,125000,17144300,14620,14620,14620,14620,0
|
|
20230829,124900,17144300,14620,14620,14620,14620,1
|
|
20230829,124800,17129680,14620,14620,14620,14620,3
|
|
20230829,124700,17085820,14620,14600,14620,14600,369
|
|
20230829,124600,11696660,14600,14600,14600,14600,116
|
|
20230829,124500,10003060,14600,14600,14600,14600,0
|
|
20230829,124400,10003060,14600,14600,14600,14600,0
|
|
20230829,124300,10003060,14600,14600,14600,14600,0
|
|
20230829,124200,10003060,14600,14600,14600,14600,0
|
|
20230829,124100,10003060,14600,14600,14600,14600,0
|
|
20230829,124000,10003060,14600,14600,14600,14600,0
|
|
20230829,123900,10003060,14600,14600,14600,14600,0
|
|
20230829,123800,10003060,14600,14600,14600,14600,0
|
|
20230829,123700,10003060,14600,14600,14600,14600,0
|
|
20230829,123600,10003060,14600,14600,14600,14600,0
|
|
20230829,123500,10003060,14600,14600,14600,14600,0
|
|
20230829,123400,10003060,14600,14600,14600,14600,0
|
|
20230829,123300,10003060,14600,14600,14600,14600,0
|
|
20230829,123200,10003060,14600,14600,14600,14600,0
|
|
20230829,123100,10003060,14600,14600,14600,14600,0
|
|
20230829,123000,10003060,14600,14600,14600,14600,0
|
|
20230829,122900,10003060,14600,14600,14600,14600,0
|
|
20230829,122800,10003060,14600,14600,14600,14600,0
|
|
20230829,122700,10003060,14600,14600,14600,14600,0
|
|
20230829,122600,10003060,14600,14600,14600,14600,0
|
|
20230829,122500,10003060,14600,14600,14600,14600,0
|
|
20230829,122400,10003060,14600,14600,14600,14600,0
|
|
20230829,122300,10003060,14600,14600,14600,14600,0
|
|
20230829,122200,10003060,14600,14600,14600,14600,0
|
|
20230829,122100,10003060,14600,14600,14600,14600,0
|
|
20230829,122000,10003060,14600,14600,14600,14600,0
|
|
20230829,121900,10003060,14600,14600,14600,14600,0
|
|
20230829,121800,10003060,14600,14600,14600,14600,0
|
|
20230829,121700,10003060,14600,14600,14600,14600,0
|
|
20230829,121600,10003060,14600,14600,14600,14600,0
|
|
20230829,121500,10003060,14600,14600,14600,14600,0
|
|
20230829,121400,10003060,14600,14600,14600,14600,0
|
|
20230829,121300,10003060,14600,14600,14600,14600,0
|
|
20230829,121200,10003060,14600,14600,14600,14600,0
|
|
20230829,121100,10003060,14600,14600,14600,14600,0
|
|
20230829,121000,10003060,14600,14600,14600,14600,1
|
|
20230829,120900,9988460,14600,14600,14600,14600,0
|
|
20230829,120800,9988460,14600,14600,14600,14600,0
|
|
20230829,120700,9988460,14600,14600,14600,14600,0
|
|
20230829,120600,9988460,14600,14600,14600,14600,0
|
|
20230829,120500,9988460,14600,14600,14600,14600,0
|
|
20230829,120400,9988460,14600,14600,14600,14600,0
|
|
20230829,120300,9988460,14600,14600,14600,14600,0
|
|
20230829,120200,9988460,14600,14600,14600,14600,0
|
|
20230829,120100,9988460,14600,14600,14600,14600,0
|
|
20230829,120000,9988460,14600,14600,14600,14600,0
|
|
20230829,115900,9988460,14600,14600,14600,14600,0
|
|
20230829,115800,9988460,14600,14600,14600,14600,0
|
|
20230829,115700,9988460,14600,14600,14600,14600,0
|
|
20230829,115600,9988460,14600,14600,14600,14600,0
|
|
20230829,115500,9988460,14600,14600,14600,14600,0
|
|
20230829,115400,9988460,14600,14600,14600,14600,0
|
|
20230829,115300,9988460,14600,14600,14600,14600,1
|
|
20230829,115200,9973860,14600,14600,14600,14600,0
|
|
20230829,115100,9973860,14600,14600,14600,14600,0
|
|
20230829,115000,9973860,14600,14600,14600,14600,0
|
|
20230829,114900,9973860,14600,14600,14600,14600,0
|
|
20230829,114800,9973860,14600,14600,14600,14600,0
|
|
20230829,114700,9973860,14600,14600,14600,14600,0
|
|
20230829,114600,9973860,14600,14600,14600,14600,0
|
|
20230829,114500,9973860,14600,14600,14600,14600,0
|
|
20230829,114400,9973860,14600,14600,14600,14600,0
|
|
20230829,114300,9973860,14600,14600,14600,14600,0
|
|
20230829,114200,9973860,14600,14600,14600,14600,0
|
|
20230829,114100,9973860,14600,14600,14600,14600,0
|
|
20230829,114000,9973860,14600,14600,14600,14600,0
|
|
20230829,113900,9973860,14600,14600,14600,14600,0
|
|
20230829,113800,9973860,14600,14600,14600,14600,0
|
|
20230829,113700,9973860,14600,14600,14600,14600,0
|
|
20230829,113600,9973860,14600,14600,14600,14600,0
|
|
20230829,113500,9973860,14600,14600,14600,14600,0
|
|
20230829,113400,9973860,14600,14600,14600,14600,0
|
|
20230829,113300,9973860,14600,14600,14600,14600,0
|
|
20230829,113200,9973860,14600,14600,14600,14600,0
|
|
20230829,113100,9973860,14600,14600,14600,14600,0
|
|
20230829,113000,9973860,14600,14600,14600,14600,0
|
|
20230829,112900,9973860,14600,14600,14600,14600,0
|
|
20230829,112800,9973860,14600,14600,14600,14600,0
|
|
20230829,112700,9973860,14600,14600,14600,14600,0
|
|
20230829,112600,9973860,14600,14600,14600,14600,1
|
|
20230829,112500,9959260,14600,14600,14600,14600,0
|
|
20230829,112400,9959260,14600,14600,14600,14600,0
|
|
20230829,112300,9959260,14600,14600,14600,14600,0
|
|
20230829,112200,9959260,14600,14600,14600,14600,0
|
|
20230829,112100,9959260,14600,14600,14600,14600,3
|
|
20230829,112000,9915460,14600,14600,14600,14600,0
|
|
20230829,111900,9915460,14600,14600,14600,14600,0
|
|
20230829,111800,9915460,14600,14600,14600,14600,0
|
|
20230829,111700,9915460,14600,14600,14600,14600,0
|
|
20230829,111600,9915460,14600,14600,14600,14600,0
|
|
20230829,111500,9915460,14600,14600,14600,14600,0
|
|
20230829,111400,9915460,14600,14600,14600,14600,0
|
|
20230829,111300,9915460,14600,14600,14600,14600,0
|
|
20230829,111200,9915460,14600,14600,14600,14600,0
|
|
20230829,111100,9915460,14600,14600,14600,14600,0
|
|
20230829,111000,9915460,14600,14600,14600,14600,0
|
|
20230829,110900,9915460,14600,14600,14600,14600,0
|
|
20230829,110800,9915460,14600,14600,14600,14600,0
|
|
20230829,110700,9915460,14600,14600,14600,14600,0
|
|
20230829,110600,9915460,14600,14600,14600,14600,0
|
|
20230829,110500,9915460,14600,14600,14600,14600,0
|
|
20230829,110400,9915460,14600,14600,14600,14600,0
|
|
20230829,110300,9915460,14600,14600,14600,14600,0
|
|
20230829,110200,9915460,14600,14600,14600,14600,0
|
|
20230829,110100,9915460,14600,14600,14600,14600,0
|
|
20230829,110000,9915460,14600,14600,14600,14600,0
|
|
20230829,105900,9915460,14600,14600,14600,14600,1
|
|
20230829,105800,9900860,14600,14600,14600,14600,0
|
|
20230829,105700,9900860,14600,14600,14600,14600,40
|
|
20230829,105600,9316860,14600,14600,14600,14600,0
|
|
20230829,105500,9316860,14600,14600,14600,14600,0
|
|
20230829,105400,9316860,14600,14600,14600,14600,0
|
|
20230829,105300,9316860,14600,14600,14600,14600,1
|
|
20230829,105200,9302260,14600,14600,14600,14600,0
|
|
20230829,105100,9302260,14600,14600,14600,14600,0
|
|
20230829,105000,9302260,14600,14600,14600,14600,0
|
|
20230829,104900,9302260,14600,14600,14600,14600,7
|
|
20230829,104800,9200060,14600,14600,14600,14600,0
|
|
20230829,104700,9200060,14600,14600,14600,14600,0
|
|
20230829,104600,9200060,14600,14600,14600,14600,0
|
|
20230829,104500,9200060,14600,14600,14600,14600,0
|
|
20230829,104400,9200060,14600,14600,14600,14600,0
|
|
20230829,104300,9200060,14600,14640,14640,14600,102
|
|
20230829,104200,7710820,14680,14680,14680,14680,0
|
|
20230829,104100,7710820,14680,14680,14680,14680,0
|
|
20230829,104000,7710820,14680,14680,14680,14680,0
|
|
20230829,103900,7710820,14680,14680,14680,14680,0
|
|
20230829,103800,7710820,14680,14680,14680,14680,0
|
|
20230829,103700,7710820,14680,14680,14680,14680,0
|
|
20230829,103600,7710820,14680,14680,14680,14680,0
|
|
20230829,103500,7710820,14680,14680,14680,14680,2
|
|
20230829,103400,7681460,14680,14680,14680,14680,0
|
|
20230829,103300,7681460,14680,14680,14680,14680,0
|
|
20230829,103200,7681460,14680,14680,14680,14680,0
|
|
20230829,103100,7681460,14680,14680,14680,14680,0
|
|
20230829,103000,7681460,14680,14680,14680,14680,10
|
|
20230829,102900,7534660,14670,14670,14670,14670,0
|
|
20230829,102800,7534660,14670,14670,14670,14670,14
|
|
20230829,102700,7329280,14680,14680,14680,14680,1
|
|
20230829,102600,7314600,14650,14650,14650,14650,2
|
|
20230829,102500,7285300,14640,14640,14640,14640,0
|
|
20230829,102400,7285300,14640,14640,14640,14640,0
|
|
20230829,102300,7285300,14640,14640,14640,14640,0
|
|
20230829,102200,7285300,14640,14640,14640,14640,7
|
|
20230829,102100,7182820,14640,14640,14640,14640,0
|
|
20230829,102000,7182820,14640,14640,14640,14640,0
|
|
20230829,101900,7182820,14640,14640,14640,14640,3
|
|
20230829,101800,7138900,14400,14400,14400,14400,0
|
|
20230829,101700,7138900,14400,14400,14400,14400,0
|
|
20230829,101600,7138900,14400,14400,14400,14400,0
|
|
20230829,101500,7138900,14400,14400,14400,14400,0
|
|
20230829,101400,7138900,14400,14400,14400,14400,0
|
|
20230829,101300,7138900,14400,14640,14640,14400,420
|
|
20230829,101200,1038050,14650,14650,14650,14650,0
|
|
20230829,101100,1038050,14650,14650,14650,14650,0
|
|
20230829,101000,1038050,14650,14650,14650,14650,5
|
|
20230829,100900,964800,14650,14650,14650,14650,0
|
|
20230829,100800,964800,14650,14650,14650,14650,0
|
|
20230829,100700,964800,14650,14650,14650,14650,1
|
|
20230829,100600,950150,14650,14650,14650,14650,0
|
|
20230829,100500,950150,14650,14650,14650,14650,0
|
|
20230829,100400,950150,14650,14650,14650,14650,0
|
|
20230829,100300,950150,14650,14650,14650,14650,0
|
|
20230829,100200,950150,14650,14650,14650,14650,0
|
|
20230829,100100,950150,14650,14650,14650,14650,0
|
|
20230829,100000,950150,14650,14650,14650,14650,0
|
|
20230829,095900,950150,14650,14650,14650,14650,0
|
|
20230829,095800,950150,14650,14650,14650,14650,0
|
|
20230829,095700,950150,14650,14650,14650,14650,0
|
|
20230829,095600,950150,14650,14650,14650,14650,0
|
|
20230829,095500,950150,14650,14650,14650,14650,0
|
|
20230829,095400,950150,14650,14600,14650,14600,10
|
|
20230829,095300,803950,14600,14600,14600,14600,0
|
|
20230829,095200,803950,14600,14600,14600,14600,0
|
|
20230829,095100,803950,14600,14600,14600,14600,0
|
|
20230829,095000,803950,14600,14600,14600,14600,0
|
|
20230829,094900,803950,14600,14600,14600,14600,0
|
|
20230829,094800,803950,14600,14600,14600,14600,0
|
|
20230829,094700,803950,14600,14600,14600,14600,0
|
|
20230829,094600,803950,14600,14600,14600,14600,0
|
|
20230829,094500,803950,14600,14600,14600,14600,0
|
|
20230829,094400,803950,14600,14600,14600,14600,0
|
|
20230829,094300,803950,14600,14600,14600,14600,0
|
|
20230829,094200,803950,14600,14600,14600,14600,0
|
|
20230829,094100,803950,14600,14600,14600,14600,9
|
|
20230829,094000,672550,14600,14600,14600,14600,1
|
|
20230829,093900,657950,14650,14650,14650,14650,0
|
|
20230829,093800,657950,14650,14650,14650,14650,0
|
|
20230829,093700,657950,14650,14650,14650,14650,0
|
|
20230829,093600,657950,14650,14650,14650,14650,0
|
|
20230829,093500,657950,14650,14650,14650,14650,0
|
|
20230829,093400,657950,14650,14650,14650,14650,0
|
|
20230829,093300,657950,14650,14650,14650,14650,0
|
|
20230829,093200,657950,14650,14650,14650,14650,0
|
|
20230829,093100,657950,14650,14650,14650,14650,2
|
|
20230829,093000,628650,14650,14650,14650,14650,0
|
|
20230829,092900,628650,14650,14650,14650,14650,1
|
|
20230829,092800,614000,14650,14650,14650,14650,0
|
|
20230829,092700,614000,14650,14650,14650,14650,0
|
|
20230829,092600,614000,14650,14650,14650,14650,0
|
|
20230829,092500,614000,14650,14650,14650,14650,1
|
|
20230829,092400,599350,14550,14550,14550,14550,0
|
|
20230829,092300,599350,14550,14550,14550,14550,0
|
|
20230829,092200,599350,14550,14550,14550,14550,0
|
|
20230829,092100,599350,14550,14550,14550,14550,0
|
|
20230829,092000,599350,14550,14550,14550,14550,0
|
|
20230829,091900,599350,14550,14550,14550,14550,0
|
|
20230829,091800,599350,14550,14550,14550,14550,0
|
|
20230829,091700,599350,14550,14550,14550,14550,0
|
|
20230829,091600,599350,14550,14550,14550,14550,0
|
|
20230829,091500,599350,14550,14550,14550,14550,0
|
|
20230829,091400,599350,14550,14550,14550,14550,20
|
|
20230829,091300,308350,14550,14550,14550,14550,0
|
|
20230829,091200,308350,14550,14550,14550,14550,0
|
|
20230829,091100,308350,14550,14550,14550,14550,0
|
|
20230829,091000,308350,14550,14550,14550,14550,0
|
|
20230829,090900,308350,14550,14550,14550,14550,0
|
|
20230829,090800,308350,14550,14550,14550,14550,0
|
|
20230829,090700,308350,14550,14550,14550,14550,0
|
|
20230829,090600,308350,14550,14550,14550,14550,0
|
|
20230829,090500,308350,14550,14550,14550,14550,0
|
|
20230829,090400,308350,14550,14550,14550,14550,0
|
|
20230829,090300,308350,14550,14550,14550,14550,0
|
|
20230829,090200,308350,14550,14550,14550,14550,0
|
|
20230829,090100,308350,14550,14550,14550,14550,1
|
|
20230829,090000,293800,14690,14690,14690,14690,20
|