624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,192100,605904110,16390,16390,16390,16390,110
|
|
20230830,192000,605904110,16390,16390,16390,16390,0
|
|
20230830,191900,605904110,16390,16390,16390,16390,0
|
|
20230830,191800,605904110,16390,16390,16390,16390,0
|
|
20230830,191700,605904110,16390,16390,16390,16390,0
|
|
20230830,191600,605904110,16390,16390,16390,16390,0
|
|
20230830,191500,605904110,16390,16390,16390,16390,0
|
|
20230830,191400,605904110,16390,16390,16390,16390,0
|
|
20230830,191300,605904110,16390,16390,16390,16390,0
|
|
20230830,191200,605904110,16390,16390,16390,16390,0
|
|
20230830,191100,605904110,16390,16390,16390,16390,0
|
|
20230830,191000,605904110,16390,16390,16390,16390,0
|
|
20230830,190900,605904110,16390,16390,16390,16390,0
|
|
20230830,190800,605904110,16390,16390,16390,16390,0
|
|
20230830,190700,605904110,16390,16390,16390,16390,0
|
|
20230830,190600,605904110,16390,16390,16390,16390,0
|
|
20230830,190500,605904110,16390,16390,16390,16390,0
|
|
20230830,190400,605904110,16390,16390,16390,16390,0
|
|
20230830,190300,605904110,16390,16390,16390,16390,0
|
|
20230830,190200,605904110,16390,16390,16390,16390,0
|
|
20230830,190100,605904110,16390,16390,16390,16390,0
|
|
20230830,190000,605904110,16390,16390,16390,16390,0
|
|
20230830,185900,605904110,16390,16390,16390,16390,0
|
|
20230830,185800,605904110,16390,16390,16390,16390,0
|
|
20230830,185700,605904110,16390,16390,16390,16390,0
|
|
20230830,185600,605904110,16390,16390,16390,16390,0
|
|
20230830,185500,605904110,16390,16390,16390,16390,0
|
|
20230830,185400,605904110,16390,16390,16390,16390,0
|
|
20230830,185300,605904110,16390,16390,16390,16390,0
|
|
20230830,185200,605904110,16390,16390,16390,16390,0
|
|
20230830,185100,605904110,16390,16390,16390,16390,110
|
|
20230830,185000,605904110,16390,16390,16390,16390,0
|
|
20230830,184900,605904110,16390,16390,16390,16390,0
|
|
20230830,184800,605904110,16390,16390,16390,16390,0
|
|
20230830,184700,605904110,16390,16390,16390,16390,0
|
|
20230830,184600,605904110,16390,16390,16390,16390,0
|
|
20230830,184500,605904110,16390,16390,16390,16390,0
|
|
20230830,184400,605904110,16390,16390,16390,16390,0
|
|
20230830,184300,605904110,16390,16390,16390,16390,0
|
|
20230830,184200,605904110,16390,16390,16390,16390,0
|
|
20230830,184100,605904110,16390,16390,16390,16390,0
|
|
20230830,184000,605904110,16390,16390,16390,16390,0
|
|
20230830,183900,605904110,16390,16390,16390,16390,0
|
|
20230830,183800,605904110,16390,16390,16390,16390,0
|
|
20230830,183700,605904110,16390,16390,16390,16390,0
|
|
20230830,183600,605904110,16390,16390,16390,16390,0
|
|
20230830,183500,605904110,16390,16390,16390,16390,0
|
|
20230830,183400,605904110,16390,16390,16390,16390,0
|
|
20230830,183300,605904110,16390,16390,16390,16390,0
|
|
20230830,183200,605904110,16390,16390,16390,16390,0
|
|
20230830,183100,605904110,16390,16390,16390,16390,0
|
|
20230830,183000,605904110,16390,16390,16390,16390,0
|
|
20230830,182900,605904110,16390,16390,16390,16390,0
|
|
20230830,182800,605904110,16390,16390,16390,16390,0
|
|
20230830,182700,605904110,16390,16390,16390,16390,0
|
|
20230830,182600,605904110,16390,16390,16390,16390,0
|
|
20230830,182500,605904110,16390,16390,16390,16390,0
|
|
20230830,182400,605904110,16390,16390,16390,16390,0
|
|
20230830,182300,605904110,16390,16390,16390,16390,0
|
|
20230830,182200,605904110,16390,16390,16390,16390,0
|
|
20230830,182100,605904110,16390,16390,16390,16390,110
|
|
20230830,182000,605904110,16390,16390,16390,16390,0
|
|
20230830,181900,605904110,16390,16390,16390,16390,0
|
|
20230830,181800,605904110,16390,16390,16390,16390,0
|
|
20230830,181700,605904110,16390,16390,16390,16390,0
|
|
20230830,181600,605904110,16390,16390,16390,16390,0
|
|
20230830,181500,605904110,16390,16390,16390,16390,0
|
|
20230830,181400,605904110,16390,16390,16390,16390,0
|
|
20230830,181300,605904110,16390,16390,16390,16390,0
|
|
20230830,181200,605904110,16390,16390,16390,16390,0
|
|
20230830,181100,605904110,16390,16390,16390,16390,0
|
|
20230830,181000,605904110,16390,16390,16390,16390,0
|
|
20230830,180900,605904110,16390,16390,16390,16390,0
|
|
20230830,180800,605904110,16390,16390,16390,16390,0
|
|
20230830,180700,605904110,16390,16390,16390,16390,0
|
|
20230830,180600,605904110,16390,16390,16390,16390,0
|
|
20230830,180500,605904110,16390,16390,16390,16390,0
|
|
20230830,180400,605904110,16390,16390,16390,16390,0
|
|
20230830,180300,605904110,16390,16390,16390,16390,0
|
|
20230830,180200,605904110,16390,16390,16390,16390,0
|
|
20230830,180100,605904110,16390,16390,16390,16390,0
|
|
20230830,180000,605904110,16390,16390,16390,16390,0
|
|
20230830,175900,605904110,16390,16390,16390,16390,0
|
|
20230830,175800,605904110,16390,16390,16390,16390,0
|
|
20230830,175700,605904110,16390,16390,16390,16390,0
|
|
20230830,175600,605904110,16390,16390,16390,16390,0
|
|
20230830,175500,605904110,16390,16390,16390,16390,0
|
|
20230830,175400,605904110,16390,16390,16390,16390,0
|
|
20230830,175300,605904110,16390,16390,16390,16390,0
|
|
20230830,175200,605904110,16390,16390,16390,16390,0
|
|
20230830,175100,605904110,16390,16390,16390,16390,110
|
|
20230830,175000,605904110,16390,16390,16390,16390,0
|
|
20230830,174900,605904110,16390,16390,16390,16390,0
|
|
20230830,174800,605904110,16390,16390,16390,16390,0
|
|
20230830,174700,605904110,16390,16390,16390,16390,0
|
|
20230830,174600,605904110,16390,16390,16390,16390,0
|
|
20230830,174500,605904110,16390,16390,16390,16390,0
|
|
20230830,174400,605904110,16390,16390,16390,16390,0
|
|
20230830,174300,605904110,16390,16390,16390,16390,0
|
|
20230830,174200,605904110,16390,16390,16390,16390,0
|
|
20230830,174100,605904110,16390,16390,16390,16390,0
|
|
20230830,174000,605904110,16390,16390,16390,16390,0
|
|
20230830,173900,605904110,16390,16390,16390,16390,0
|
|
20230830,173800,605904110,16390,16390,16390,16390,0
|
|
20230830,173700,605904110,16390,16390,16390,16390,0
|
|
20230830,173600,605904110,16390,16390,16390,16390,0
|
|
20230830,173500,605904110,16390,16390,16390,16390,0
|
|
20230830,173400,605904110,16390,16390,16390,16390,0
|
|
20230830,173300,605904110,16390,16390,16390,16390,0
|
|
20230830,173200,605904110,16390,16390,16390,16390,0
|
|
20230830,173100,605904110,16390,16390,16390,16390,0
|
|
20230830,173000,605904110,16390,16390,16390,16390,0
|
|
20230830,172900,605904110,16390,16390,16390,16390,0
|
|
20230830,172800,605904110,16390,16390,16390,16390,0
|
|
20230830,172700,605904110,16390,16390,16390,16390,0
|
|
20230830,172600,605904110,16390,16390,16390,16390,0
|
|
20230830,172500,605904110,16390,16390,16390,16390,0
|
|
20230830,172400,605904110,16390,16390,16390,16390,0
|
|
20230830,172300,605904110,16390,16390,16390,16390,0
|
|
20230830,172200,605904110,16390,16390,16390,16390,0
|
|
20230830,172100,605904110,16390,16390,16390,16390,110
|
|
20230830,172000,605904110,16390,16390,16390,16390,0
|
|
20230830,171900,605904110,16390,16390,16390,16390,0
|
|
20230830,171800,605904110,16390,16390,16390,16390,0
|
|
20230830,171700,605904110,16390,16390,16390,16390,0
|
|
20230830,171600,605904110,16390,16390,16390,16390,0
|
|
20230830,171500,605904110,16390,16390,16390,16390,0
|
|
20230830,171400,605904110,16390,16390,16390,16390,0
|
|
20230830,171300,605904110,16390,16390,16390,16390,0
|
|
20230830,171200,605904110,16390,16390,16390,16390,0
|
|
20230830,171100,605904110,16390,16390,16390,16390,0
|
|
20230830,171000,605904110,16390,16390,16390,16390,0
|
|
20230830,170900,605904110,16390,16390,16390,16390,0
|
|
20230830,170800,605904110,16390,16390,16390,16390,0
|
|
20230830,170700,605904110,16390,16390,16390,16390,0
|
|
20230830,170600,605904110,16390,16390,16390,16390,0
|
|
20230830,170500,605904110,16390,16390,16390,16390,0
|
|
20230830,170400,605904110,16390,16390,16390,16390,0
|
|
20230830,170300,605904110,16390,16390,16390,16390,0
|
|
20230830,170200,605904110,16390,16390,16390,16390,0
|
|
20230830,170100,605904110,16390,16390,16390,16390,0
|
|
20230830,170000,605904110,16390,16390,16390,16390,0
|
|
20230830,165900,605904110,16390,16390,16390,16390,0
|
|
20230830,165800,605904110,16390,16390,16390,16390,0
|
|
20230830,165700,605904110,16390,16390,16390,16390,0
|
|
20230830,165600,605904110,16390,16390,16390,16390,0
|
|
20230830,165500,605904110,16390,16390,16390,16390,0
|
|
20230830,165400,605904110,16390,16390,16390,16390,0
|
|
20230830,165300,605904110,16390,16390,16390,16390,0
|
|
20230830,165200,605904110,16390,16390,16390,16390,0
|
|
20230830,165100,605904110,16390,16390,16390,16390,110
|
|
20230830,165000,605904110,16390,16390,16390,16390,0
|
|
20230830,164900,605904110,16390,16390,16390,16390,0
|
|
20230830,164800,605904110,16390,16390,16390,16390,0
|
|
20230830,164700,605904110,16390,16390,16390,16390,0
|
|
20230830,164600,605904110,16390,16390,16390,16390,0
|
|
20230830,164500,605904110,16390,16390,16390,16390,0
|
|
20230830,164400,605904110,16390,16390,16390,16390,0
|
|
20230830,164300,605904110,16390,16390,16390,16390,0
|
|
20230830,164200,605904110,16390,16390,16390,16390,0
|
|
20230830,164100,605904110,16390,16390,16390,16390,0
|
|
20230830,164000,605904110,16390,16390,16390,16390,0
|
|
20230830,163900,605904110,16390,16390,16390,16390,0
|
|
20230830,163800,605904110,16390,16390,16390,16390,0
|
|
20230830,163700,605904110,16390,16390,16390,16390,0
|
|
20230830,163600,605904110,16390,16390,16390,16390,0
|
|
20230830,163500,605904110,16390,16390,16390,16390,0
|
|
20230830,163400,605904110,16390,16390,16390,16390,0
|
|
20230830,163300,605904110,16390,16390,16390,16390,0
|
|
20230830,163200,605904110,16390,16390,16390,16390,0
|
|
20230830,163100,605904110,16390,16390,16390,16390,0
|
|
20230830,163000,605904110,16390,16390,16390,16390,0
|
|
20230830,162900,605904110,16390,16390,16390,16390,0
|
|
20230830,162800,605904110,16390,16390,16390,16390,0
|
|
20230830,162700,605904110,16390,16390,16390,16390,0
|
|
20230830,162600,605904110,16390,16390,16390,16390,0
|
|
20230830,162500,605904110,16390,16390,16390,16390,0
|
|
20230830,162400,605904110,16390,16390,16390,16390,0
|
|
20230830,162300,605904110,16390,16390,16390,16390,0
|
|
20230830,162200,605904110,16390,16390,16390,16390,0
|
|
20230830,162100,605904110,16390,16390,16390,16390,110
|
|
20230830,162000,605904110,16390,16390,16390,16390,0
|
|
20230830,161900,605904110,16390,16390,16390,16390,0
|
|
20230830,161800,605904110,16390,16390,16390,16390,0
|
|
20230830,161700,605904110,16390,16390,16390,16390,0
|
|
20230830,161600,605904110,16390,16390,16390,16390,0
|
|
20230830,161500,605904110,16390,16390,16390,16390,0
|
|
20230830,161400,605904110,16390,16390,16390,16390,0
|
|
20230830,161300,605904110,16390,16390,16390,16390,0
|
|
20230830,161200,605904110,16390,16390,16390,16390,0
|
|
20230830,161100,605904110,16390,16390,16390,16390,0
|
|
20230830,161000,605904110,16390,16390,16390,16390,0
|
|
20230830,160900,605904110,16390,16390,16390,16390,0
|
|
20230830,160800,605904110,16390,16390,16390,16390,0
|
|
20230830,160700,605904110,16390,16390,16390,16390,0
|
|
20230830,160600,605904110,16390,16390,16390,16390,0
|
|
20230830,160500,605904110,16390,16390,16390,16390,0
|
|
20230830,160400,605904110,16390,16390,16390,16390,0
|
|
20230830,160300,605904110,16390,16390,16390,16390,0
|
|
20230830,160200,605904110,16390,16390,16390,16390,0
|
|
20230830,160100,605904110,16390,16390,16390,16390,0
|
|
20230830,160000,605904110,16390,16390,16390,16390,0
|
|
20230830,155900,605904110,16390,16390,16390,16390,0
|
|
20230830,155800,605904110,16390,16390,16390,16390,0
|
|
20230830,155700,605904110,16390,16390,16390,16390,0
|
|
20230830,155600,605904110,16390,16390,16390,16390,0
|
|
20230830,155500,605904110,16390,16390,16390,16390,0
|
|
20230830,155400,605904110,16390,16390,16390,16390,0
|
|
20230830,155300,605904110,16390,16390,16390,16390,0
|
|
20230830,155200,605904110,16390,16390,16390,16390,0
|
|
20230830,155100,605904110,16390,16390,16390,16390,110
|
|
20230830,155000,605904110,16390,16390,16390,16390,0
|
|
20230830,154900,605904110,16390,16390,16390,16390,0
|
|
20230830,154800,605904110,16390,16390,16390,16390,0
|
|
20230830,154700,605904110,16390,16390,16390,16390,0
|
|
20230830,154600,605904110,16390,16390,16390,16390,0
|
|
20230830,154500,605904110,16390,16390,16390,16390,0
|
|
20230830,154400,605904110,16390,16390,16390,16390,0
|
|
20230830,154300,605904110,16390,16390,16390,16390,0
|
|
20230830,154200,605904110,16390,16390,16390,16390,0
|
|
20230830,154100,605904110,16390,16390,16390,16390,0
|
|
20230830,154000,605904110,16390,16390,16390,16390,0
|
|
20230830,153900,605904110,16390,16390,16390,16390,0
|
|
20230830,153800,605904110,16390,16390,16390,16390,0
|
|
20230830,153700,605904110,16390,16390,16390,16390,0
|
|
20230830,153600,605904110,16390,16390,16390,16390,0
|
|
20230830,153500,605904110,16390,16390,16390,16390,0
|
|
20230830,153400,605904110,16390,16390,16390,16390,0
|
|
20230830,153300,605904110,16390,16390,16390,16390,0
|
|
20230830,153200,605904110,16390,16390,16390,16390,0
|
|
20230830,153100,605904110,16390,16390,16390,16390,0
|
|
20230830,153000,605904110,16390,16390,16390,16390,110
|
|
20230830,152900,604101210,16380,16380,16380,16380,0
|
|
20230830,152800,604101210,16380,16380,16380,16380,0
|
|
20230830,152700,604101210,16380,16380,16380,16380,0
|
|
20230830,152600,604101210,16380,16380,16380,16380,0
|
|
20230830,152500,604101210,16380,16380,16380,16380,0
|
|
20230830,152400,604101210,16380,16380,16380,16380,0
|
|
20230830,152300,604101210,16380,16380,16380,16380,0
|
|
20230830,152200,604101210,16380,16380,16380,16380,0
|
|
20230830,152100,604101210,16380,16380,16380,16380,0
|
|
20230830,152000,604101210,16380,16380,16380,16380,0
|
|
20230830,151900,604101210,16380,16380,16380,16380,10
|
|
20230830,151800,603937410,16210,16260,16260,16210,139
|
|
20230830,151700,601684170,16390,16390,16390,16390,0
|
|
20230830,151600,601684170,16390,16390,16390,16390,0
|
|
20230830,151500,601684170,16390,16390,16390,16390,0
|
|
20230830,151400,601684170,16390,16390,16390,16390,0
|
|
20230830,151300,601684170,16390,16390,16390,16390,0
|
|
20230830,151200,601684170,16390,16390,16390,16390,0
|
|
20230830,151100,601684170,16390,16390,16390,16390,0
|
|
20230830,151000,601684170,16390,16390,16390,16390,0
|
|
20230830,150900,601684170,16390,16390,16390,16390,0
|
|
20230830,150800,601684170,16390,16390,16390,16390,0
|
|
20230830,150700,601684170,16390,16390,16390,16390,10
|
|
20230830,150600,601520270,16400,16400,16400,16400,0
|
|
20230830,150500,601520270,16400,16400,16400,16400,0
|
|
20230830,150400,601520270,16400,16400,16400,16400,0
|
|
20230830,150300,601520270,16400,16400,16400,16400,0
|
|
20230830,150200,601520270,16400,16400,16400,16400,0
|
|
20230830,150100,601520270,16400,16400,16400,16400,0
|
|
20230830,150000,601520270,16400,16400,16400,16400,0
|
|
20230830,145900,601520270,16400,16400,16400,16400,0
|
|
20230830,145800,601520270,16400,16400,16400,16400,3000
|
|
20230830,145700,552320270,16400,16400,16400,16400,0
|
|
20230830,145600,552320270,16400,16300,16400,16300,4312
|
|
20230830,145500,481681690,16300,16300,16300,16300,0
|
|
20230830,145400,481681690,16300,16300,16300,16300,0
|
|
20230830,145300,481681690,16300,16300,16300,16300,0
|
|
20230830,145200,481681690,16300,16300,16300,16300,0
|
|
20230830,145100,481681690,16300,16300,16300,16300,0
|
|
20230830,145000,481681690,16300,16300,16300,16300,0
|
|
20230830,144900,481681690,16300,16300,16300,16300,0
|
|
20230830,144800,481681690,16300,16300,16300,16300,0
|
|
20230830,144700,481681690,16300,16300,16300,16300,0
|
|
20230830,144600,481681690,16300,16300,16300,16300,0
|
|
20230830,144500,481681690,16300,16300,16300,16300,0
|
|
20230830,144400,481681690,16300,16300,16300,16300,0
|
|
20230830,144300,481681690,16300,16300,16300,16300,0
|
|
20230830,144200,481681690,16300,16300,16300,16300,0
|
|
20230830,144100,481681690,16300,16300,16300,16300,0
|
|
20230830,144000,481681690,16300,16300,16300,16300,0
|
|
20230830,143900,481681690,16300,16300,16300,16300,0
|
|
20230830,143800,481681690,16300,16300,16300,16300,0
|
|
20230830,143700,481681690,16300,16300,16300,16300,0
|
|
20230830,143600,481681690,16300,16300,16300,16300,0
|
|
20230830,143500,481681690,16300,16300,16300,16300,0
|
|
20230830,143400,481681690,16300,16300,16300,16300,0
|
|
20230830,143300,481681690,16300,16300,16300,16300,2
|
|
20230830,143200,481649090,16210,16210,16210,16210,0
|
|
20230830,143100,481649090,16210,16210,16210,16210,0
|
|
20230830,143000,481649090,16210,16210,16210,16210,0
|
|
20230830,142900,481649090,16210,16210,16210,16210,0
|
|
20230830,142800,481649090,16210,16210,16210,16210,0
|
|
20230830,142700,481649090,16210,16210,16210,16210,0
|
|
20230830,142600,481649090,16210,16210,16210,16210,0
|
|
20230830,142500,481649090,16210,16210,16210,16210,0
|
|
20230830,142400,481649090,16210,16210,16210,16210,0
|
|
20230830,142300,481649090,16210,16210,16210,16210,0
|
|
20230830,142200,481649090,16210,16220,16220,16210,8
|
|
20230830,142100,481519350,16300,16300,16300,16300,0
|
|
20230830,142000,481519350,16300,16300,16300,16300,0
|
|
20230830,141900,481519350,16300,16300,16300,16300,0
|
|
20230830,141800,481519350,16300,16300,16300,16300,0
|
|
20230830,141700,481519350,16300,16300,16300,16300,0
|
|
20230830,141600,481519350,16300,16300,16300,16300,0
|
|
20230830,141500,481519350,16300,16300,16300,16300,0
|
|
20230830,141400,481519350,16300,16300,16300,16300,2
|
|
20230830,141300,481486750,16220,16240,16240,16220,40
|
|
20230830,141200,480837590,16300,16300,16300,16300,0
|
|
20230830,141100,480837590,16300,16300,16300,16300,0
|
|
20230830,141000,480837590,16300,16300,16300,16300,0
|
|
20230830,140900,480837590,16300,16300,16300,16300,0
|
|
20230830,140800,480837590,16300,16300,16300,16300,0
|
|
20230830,140700,480837590,16300,16300,16300,16300,0
|
|
20230830,140600,480837590,16300,16300,16300,16300,0
|
|
20230830,140500,480837590,16300,16300,16300,16300,10
|
|
20230830,140400,480674590,16320,16320,16320,16320,0
|
|
20230830,140300,480674590,16320,16320,16320,16320,0
|
|
20230830,140200,480674590,16320,16320,16320,16320,0
|
|
20230830,140100,480674590,16320,16320,16320,16320,0
|
|
20230830,140000,480674590,16320,16320,16320,16320,0
|
|
20230830,135900,480674590,16320,16320,16320,16320,0
|
|
20230830,135800,480674590,16320,16320,16320,16320,0
|
|
20230830,135700,480674590,16320,16320,16320,16320,0
|
|
20230830,135600,480674590,16320,16320,16320,16320,0
|
|
20230830,135500,480674590,16320,16320,16320,16320,0
|
|
20230830,135400,480674590,16320,16320,16320,16320,0
|
|
20230830,135300,480674590,16320,16320,16320,16320,0
|
|
20230830,135200,480674590,16320,16320,16320,16320,1
|
|
20230830,135100,480658270,16370,16370,16370,16370,0
|
|
20230830,135000,480658270,16370,16370,16370,16370,0
|
|
20230830,134900,480658270,16370,16370,16370,16370,0
|
|
20230830,134800,480658270,16370,16370,16370,16370,0
|
|
20230830,134700,480658270,16370,16370,16370,16370,0
|
|
20230830,134600,480658270,16370,16370,16370,16370,0
|
|
20230830,134500,480658270,16370,16370,16370,16370,0
|
|
20230830,134400,480658270,16370,16370,16370,16370,0
|
|
20230830,134300,480658270,16370,16370,16370,16370,0
|
|
20230830,134200,480658270,16370,16370,16370,16370,0
|
|
20230830,134100,480658270,16370,16370,16370,16370,0
|
|
20230830,134000,480658270,16370,16370,16370,16370,9
|
|
20230830,133900,480510940,16210,16210,16210,16210,0
|
|
20230830,133800,480510940,16210,16210,16210,16210,0
|
|
20230830,133700,480510940,16210,16210,16210,16210,99
|
|
20230830,133600,478906150,16210,16210,16210,16210,0
|
|
20230830,133500,478906150,16210,16220,16220,16210,25
|
|
20230830,133400,478500690,16210,16210,16210,16210,0
|
|
20230830,133300,478500690,16210,16210,16210,16210,0
|
|
20230830,133200,478500690,16210,16210,16210,16210,0
|
|
20230830,133100,478500690,16210,16210,16210,16210,0
|
|
20230830,133000,478500690,16210,16210,16210,16210,0
|
|
20230830,132900,478500690,16210,16210,16210,16210,0
|
|
20230830,132800,478500690,16210,16210,16210,16210,0
|
|
20230830,132700,478500690,16210,16210,16210,16210,0
|
|
20230830,132600,478500690,16210,16210,16210,16210,0
|
|
20230830,132500,478500690,16210,16210,16210,16210,0
|
|
20230830,132400,478500690,16210,16210,16210,16210,0
|
|
20230830,132300,478500690,16210,16210,16210,16210,5
|
|
20230830,132200,478419640,16400,16400,16400,16400,0
|
|
20230830,132100,478419640,16400,16400,16400,16400,0
|
|
20230830,132000,478419640,16400,16400,16400,16400,0
|
|
20230830,131900,478419640,16400,16400,16400,16400,0
|
|
20230830,131800,478419640,16400,16400,16400,16400,0
|
|
20230830,131700,478419640,16400,16400,16400,16400,0
|
|
20230830,131600,478419640,16400,16400,16400,16400,0
|
|
20230830,131500,478419640,16400,16400,16400,16400,0
|
|
20230830,131400,478419640,16400,16400,16400,16400,0
|
|
20230830,131300,478419640,16400,16400,16400,16400,0
|
|
20230830,131200,478419640,16400,16400,16400,16400,0
|
|
20230830,131100,478419640,16400,16400,16400,16400,0
|
|
20230830,131000,478419640,16400,16400,16400,16400,0
|
|
20230830,130900,478419640,16400,16400,16400,16400,0
|
|
20230830,130800,478419640,16400,16400,16400,16400,0
|
|
20230830,130700,478419640,16400,16400,16400,16400,0
|
|
20230830,130600,478419640,16400,16400,16400,16400,0
|
|
20230830,130500,478419640,16400,16400,16400,16400,0
|
|
20230830,130400,478419640,16400,16400,16400,16400,25
|
|
20230830,130300,478009640,16400,16400,16400,16400,0
|
|
20230830,130200,478009640,16400,16400,16400,16400,0
|
|
20230830,130100,478009640,16400,16400,16400,16400,0
|
|
20230830,130000,478009640,16400,16400,16400,16400,0
|
|
20230830,125900,478009640,16400,16400,16400,16400,0
|
|
20230830,125800,478009640,16400,16400,16400,16400,0
|
|
20230830,125700,478009640,16400,16400,16400,16400,0
|
|
20230830,125600,478009640,16400,16400,16400,16400,0
|
|
20230830,125500,478009640,16400,16400,16400,16400,0
|
|
20230830,125400,478009640,16400,16400,16400,16400,0
|
|
20230830,125300,478009640,16400,16400,16400,16400,0
|
|
20230830,125200,478009640,16400,16400,16400,16400,0
|
|
20230830,125100,478009640,16400,16400,16400,16400,0
|
|
20230830,125000,478009640,16400,16400,16400,16400,0
|
|
20230830,124900,478009640,16400,16400,16400,16400,0
|
|
20230830,124800,478009640,16400,16400,16400,16400,0
|
|
20230830,124700,478009640,16400,16400,16400,16400,0
|
|
20230830,124600,478009640,16400,16400,16400,16400,50
|
|
20230830,124500,477189640,16400,16400,16400,16400,0
|
|
20230830,124400,477189640,16400,16400,16400,16400,0
|
|
20230830,124300,477189640,16400,16400,16400,16400,0
|
|
20230830,124200,477189640,16400,16400,16400,16400,0
|
|
20230830,124100,477189640,16400,16400,16400,16400,0
|
|
20230830,124000,477189640,16400,16400,16400,16400,0
|
|
20230830,123900,477189640,16400,16400,16400,16400,2009
|
|
20230830,123800,444242040,16450,16450,16450,16450,0
|
|
20230830,123700,444242040,16450,16450,16450,16450,0
|
|
20230830,123600,444242040,16450,16450,16450,16450,0
|
|
20230830,123500,444242040,16450,16450,16450,16450,0
|
|
20230830,123400,444242040,16450,16450,16450,16450,0
|
|
20230830,123300,444242040,16450,16450,16450,16450,325
|
|
20230830,123200,438895790,16430,16430,16430,16430,0
|
|
20230830,123100,438895790,16430,16430,16430,16430,208
|
|
20230830,123000,435478350,16400,16400,16400,16400,0
|
|
20230830,122900,435478350,16400,16400,16400,16400,4491
|
|
20230830,122800,361825950,16220,16220,16220,16220,0
|
|
20230830,122700,361825950,16220,16220,16220,16220,85
|
|
20230830,122600,360447250,16220,16220,16220,16220,0
|
|
20230830,122500,360447250,16220,16220,16220,16220,0
|
|
20230830,122400,360447250,16220,16220,16220,16220,0
|
|
20230830,122300,360447250,16220,16220,16220,16220,0
|
|
20230830,122200,360447250,16220,16220,16220,16220,0
|
|
20230830,122100,360447250,16220,16220,16220,16220,10
|
|
20230830,122000,360285050,16220,16220,16220,16220,0
|
|
20230830,121900,360285050,16220,16220,16220,16220,0
|
|
20230830,121800,360285050,16220,16220,16220,16220,0
|
|
20230830,121700,360285050,16220,16220,16220,16220,0
|
|
20230830,121600,360285050,16220,16220,16220,16220,0
|
|
20230830,121500,360285050,16220,16220,16220,16220,0
|
|
20230830,121400,360285050,16220,16220,16220,16220,0
|
|
20230830,121300,360285050,16220,16220,16220,16220,0
|
|
20230830,121200,360285050,16220,16220,16220,16220,0
|
|
20230830,121100,360285050,16220,16220,16220,16220,0
|
|
20230830,121000,360285050,16220,16220,16220,16220,0
|
|
20230830,120900,360285050,16220,16220,16220,16220,0
|
|
20230830,120800,360285050,16220,16220,16220,16220,10
|
|
20230830,120700,360122850,16400,16400,16400,16400,0
|
|
20230830,120600,360122850,16400,16400,16400,16400,0
|
|
20230830,120500,360122850,16400,16400,16400,16400,0
|
|
20230830,120400,360122850,16400,16400,16400,16400,0
|
|
20230830,120300,360122850,16400,16400,16400,16400,0
|
|
20230830,120200,360122850,16400,16400,16400,16400,0
|
|
20230830,120100,360122850,16400,16400,16400,16400,0
|
|
20230830,120000,360122850,16400,16400,16400,16400,0
|
|
20230830,115900,360122850,16400,16400,16400,16400,0
|
|
20230830,115800,360122850,16400,16400,16400,16400,0
|
|
20230830,115700,360122850,16400,16400,16400,16400,0
|
|
20230830,115600,360122850,16400,16400,16400,16400,0
|
|
20230830,115500,360122850,16400,16400,16400,16400,0
|
|
20230830,115400,360122850,16400,16400,16400,16400,0
|
|
20230830,115300,360122850,16400,16400,16400,16400,0
|
|
20230830,115200,360122850,16400,16400,16400,16400,0
|
|
20230830,115100,360122850,16400,16400,16400,16400,100
|
|
20230830,115000,358482850,16430,16430,16430,16430,0
|
|
20230830,114900,358482850,16430,16430,16430,16430,0
|
|
20230830,114800,358482850,16430,16430,16430,16430,0
|
|
20230830,114700,358482850,16430,16430,16430,16430,0
|
|
20230830,114600,358482850,16430,16430,16430,16430,0
|
|
20230830,114500,358482850,16430,16430,16430,16430,0
|
|
20230830,114400,358482850,16430,16430,16430,16430,0
|
|
20230830,114300,358482850,16430,16430,16430,16430,0
|
|
20230830,114200,358482850,16430,16430,16430,16430,0
|
|
20230830,114100,358482850,16430,16430,16430,16430,50
|
|
20230830,114000,357661350,16440,16440,16440,16440,0
|
|
20230830,113900,357661350,16440,16440,16440,16440,0
|
|
20230830,113800,357661350,16440,16440,16440,16440,0
|
|
20230830,113700,357661350,16440,16440,16440,16440,0
|
|
20230830,113600,357661350,16440,16440,16440,16440,0
|
|
20230830,113500,357661350,16440,16440,16440,16440,0
|
|
20230830,113400,357661350,16440,16440,16440,16440,0
|
|
20230830,113300,357661350,16440,16440,16440,16440,0
|
|
20230830,113200,357661350,16440,16440,16440,16440,0
|
|
20230830,113100,357661350,16440,16440,16440,16440,0
|
|
20230830,113000,357661350,16440,16440,16440,16440,0
|
|
20230830,112900,357661350,16440,16440,16440,16440,194
|
|
20230830,112800,354471990,16460,16460,16460,16460,0
|
|
20230830,112700,354471990,16460,16460,16460,16460,0
|
|
20230830,112600,354471990,16460,16460,16460,16460,0
|
|
20230830,112500,354471990,16460,16460,16460,16460,0
|
|
20230830,112400,354471990,16460,16460,16460,16460,0
|
|
20230830,112300,354471990,16460,16460,16460,16460,10
|
|
20230830,112200,354307390,16400,16400,16400,16400,0
|
|
20230830,112100,354307390,16400,16400,16400,16400,0
|
|
20230830,112000,354307390,16400,16400,16400,16400,0
|
|
20230830,111900,354307390,16400,16390,16400,16390,4290
|
|
20230830,111800,283953390,16400,16400,16400,16400,0
|
|
20230830,111700,283953390,16400,16200,16400,16200,1848
|
|
20230830,111600,253779390,16200,16190,16200,16190,1170
|
|
20230830,111500,234826090,16190,16190,16190,16190,20
|
|
20230830,111400,234502290,16190,16190,16190,16190,10
|
|
20230830,111300,234340390,16150,16150,16150,16150,0
|
|
20230830,111200,234340390,16150,16150,16150,16150,0
|
|
20230830,111100,234340390,16150,16150,16150,16150,0
|
|
20230830,111000,234340390,16150,16150,16150,16150,0
|
|
20230830,110900,234340390,16150,16150,16150,16150,0
|
|
20230830,110800,234340390,16150,16150,16150,16150,2714
|
|
20230830,110700,190509290,16150,16140,16150,16140,300
|
|
20230830,110600,185664420,16140,16140,16140,16140,200
|
|
20230830,110500,182436420,16140,16140,16140,16140,0
|
|
20230830,110400,182436420,16140,16140,16140,16140,0
|
|
20230830,110300,182436420,16140,16140,16140,16140,0
|
|
20230830,110200,182436420,16140,16140,16140,16140,0
|
|
20230830,110100,182436420,16140,16140,16140,16140,0
|
|
20230830,110000,182436420,16140,16140,16140,16140,0
|
|
20230830,105900,182436420,16140,16140,16140,16140,0
|
|
20230830,105800,182436420,16140,16140,16140,16140,0
|
|
20230830,105700,182436420,16140,16140,16140,16140,0
|
|
20230830,105600,182436420,16140,16140,16140,16140,0
|
|
20230830,105500,182436420,16140,16140,16140,16140,0
|
|
20230830,105400,182436420,16140,16140,16140,16140,0
|
|
20230830,105300,182436420,16140,16140,16140,16140,0
|
|
20230830,105200,182436420,16140,16140,16140,16140,0
|
|
20230830,105100,182436420,16140,16140,16140,16140,0
|
|
20230830,105000,182436420,16140,16140,16140,16140,0
|
|
20230830,104900,182436420,16140,16140,16140,16140,0
|
|
20230830,104800,182436420,16140,16140,16140,16140,1
|
|
20230830,104700,182420280,16000,16000,16000,16000,100
|
|
20230830,104600,180820280,16000,16000,16000,16000,0
|
|
20230830,104500,180820280,16000,16000,16000,16000,0
|
|
20230830,104400,180820280,16000,16000,16000,16000,0
|
|
20230830,104300,180820280,16000,16000,16000,16000,0
|
|
20230830,104200,180820280,16000,16000,16000,16000,0
|
|
20230830,104100,180820280,16000,16000,16000,16000,0
|
|
20230830,104000,180820280,16000,16000,16000,16000,0
|
|
20230830,103900,180820280,16000,16000,16000,16000,0
|
|
20230830,103800,180820280,16000,16000,16000,16000,0
|
|
20230830,103700,180820280,16000,16000,16000,16000,0
|
|
20230830,103600,180820280,16000,16000,16000,16000,10
|
|
20230830,103500,180660280,16200,16200,16200,16200,0
|
|
20230830,103400,180660280,16200,16200,16200,16200,0
|
|
20230830,103300,180660280,16200,16200,16200,16200,0
|
|
20230830,103200,180660280,16200,16200,16200,16200,0
|
|
20230830,103100,180660280,16200,16200,16200,16200,0
|
|
20230830,103000,180660280,16200,16200,16200,16200,0
|
|
20230830,102900,180660280,16200,16200,16200,16200,0
|
|
20230830,102800,180660280,16200,16200,16200,16200,0
|
|
20230830,102700,180660280,16200,16200,16200,16200,0
|
|
20230830,102600,180660280,16200,16200,16200,16200,0
|
|
20230830,102500,180660280,16200,16200,16200,16200,0
|
|
20230830,102400,180660280,16200,16200,16200,16200,0
|
|
20230830,102300,180660280,16200,16200,16200,16200,0
|
|
20230830,102200,180660280,16200,16200,16200,16200,0
|
|
20230830,102100,180660280,16200,16000,16200,16000,3
|
|
20230830,102000,180611880,16200,16200,16200,16200,0
|
|
20230830,101900,180611880,16200,16200,16200,16200,10
|
|
20230830,101800,180449880,16200,16200,16200,16200,0
|
|
20230830,101700,180449880,16200,16200,16200,16200,0
|
|
20230830,101600,180449880,16200,16150,16200,16150,292
|
|
20230830,101500,175722380,16150,16150,16150,16150,200
|
|
20230830,101400,172492380,16150,16090,16150,16090,270
|
|
20230830,101300,168144660,16090,16090,16090,16090,0
|
|
20230830,101200,168144660,16090,16090,16090,16090,0
|
|
20230830,101100,168144660,16090,16090,16090,16090,0
|
|
20230830,101000,168144660,16090,16090,16090,16090,0
|
|
20230830,100900,168144660,16090,16090,16090,16090,13
|
|
20230830,100800,167935490,16000,16000,16000,16000,0
|
|
20230830,100700,167935490,16000,16000,16000,16000,0
|
|
20230830,100600,167935490,16000,16000,16000,16000,0
|
|
20230830,100500,167935490,16000,16000,16000,16000,0
|
|
20230830,100400,167935490,16000,16000,16000,16000,0
|
|
20230830,100300,167935490,16000,16000,16000,16000,0
|
|
20230830,100200,167935490,16000,16000,16000,16000,0
|
|
20230830,100100,167935490,16000,16000,16000,16000,100
|
|
20230830,100000,166335490,16000,15980,16000,15980,4295
|
|
20230830,095900,97616110,15980,15980,15980,15980,0
|
|
20230830,095800,97616110,15980,15890,15980,15890,5521
|
|
20230830,095700,9547080,15670,15670,15670,15670,30
|
|
20230830,095600,9076980,15890,15890,15890,15890,0
|
|
20230830,095500,9076980,15890,15890,15890,15890,0
|
|
20230830,095400,9076980,15890,15890,15890,15890,0
|
|
20230830,095300,9076980,15890,15890,15890,15890,0
|
|
20230830,095200,9076980,15890,15890,15890,15890,0
|
|
20230830,095100,9076980,15890,15890,15890,15890,0
|
|
20230830,095000,9076980,15890,15890,15890,15890,0
|
|
20230830,094900,9076980,15890,15890,15890,15890,0
|
|
20230830,094800,9076980,15890,15890,15890,15890,1
|
|
20230830,094700,9061090,15890,15890,15890,15890,0
|
|
20230830,094600,9061090,15890,15890,15890,15890,0
|
|
20230830,094500,9061090,15890,15890,15890,15890,0
|
|
20230830,094400,9061090,15890,15890,15890,15890,0
|
|
20230830,094300,9061090,15890,15890,15890,15890,0
|
|
20230830,094200,9061090,15890,15890,15890,15890,0
|
|
20230830,094100,9061090,15890,15890,15890,15890,0
|
|
20230830,094000,9061090,15890,15890,15890,15890,0
|
|
20230830,093900,9061090,15890,15890,15890,15890,0
|
|
20230830,093800,9061090,15890,15890,15890,15890,1
|
|
20230830,093700,9045200,15900,15900,15900,15900,0
|
|
20230830,093600,9045200,15900,15900,15900,15900,0
|
|
20230830,093500,9045200,15900,15900,15900,15900,0
|
|
20230830,093400,9045200,15900,15900,15900,15900,0
|
|
20230830,093300,9045200,15900,15900,15900,15900,0
|
|
20230830,093200,9045200,15900,15900,15900,15900,0
|
|
20230830,093100,9045200,15900,15900,15900,15900,0
|
|
20230830,093000,9045200,15900,15900,15900,15900,0
|
|
20230830,092900,9045200,15900,15900,15900,15900,0
|
|
20230830,092800,9045200,15900,15900,15900,15900,0
|
|
20230830,092700,9045200,15900,15900,15900,15900,0
|
|
20230830,092600,9045200,15900,15900,15900,15900,0
|
|
20230830,092500,9045200,15900,15900,15900,15900,0
|
|
20230830,092400,9045200,15900,15900,15900,15900,0
|
|
20230830,092300,9045200,15900,15900,15900,15900,0
|
|
20230830,092200,9045200,15900,15900,15900,15900,0
|
|
20230830,092100,9045200,15900,15900,15900,15900,1
|
|
20230830,092000,9029300,15630,15630,15630,15630,0
|
|
20230830,091900,9029300,15630,15630,15630,15630,0
|
|
20230830,091800,9029300,15630,15630,15630,15630,0
|
|
20230830,091700,9029300,15630,15630,15630,15630,0
|
|
20230830,091600,9029300,15630,15630,15630,15630,0
|
|
20230830,091500,9029300,15630,15630,15630,15630,30
|
|
20230830,091400,8560400,15910,15910,15910,15910,1
|
|
20230830,091300,8544490,15620,15620,15620,15620,0
|
|
20230830,091200,8544490,15620,15620,15620,15620,0
|
|
20230830,091100,8544490,15620,15620,15620,15620,0
|
|
20230830,091000,8544490,15620,15620,15620,15620,0
|
|
20230830,090900,8544490,15620,15620,15620,15620,0
|
|
20230830,090800,8544490,15620,15620,15620,15620,0
|
|
20230830,090700,8544490,15620,15620,15620,15620,396
|
|
20230830,090600,2358970,15620,15620,15620,15620,150
|
|
20230830,090500,15970,15970,15970,15970,15970,0
|
|
20230830,090400,15970,15970,15970,15970,15970,0
|
|
20230830,090300,15970,15970,15970,15970,15970,0
|
|
20230830,090200,15970,15970,15970,15970,15970,0
|
|
20230830,090100,15970,15970,15970,15970,15970,0
|
|
20230830,090000,15970,15970,15970,15970,15970,1
|