639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193600,30699520,13260,13260,13260,13260,46
|
|
20230823,193500,30699520,13260,13260,13260,13260,0
|
|
20230823,193400,30699520,13260,13260,13260,13260,0
|
|
20230823,193300,30699520,13260,13260,13260,13260,0
|
|
20230823,193200,30699520,13260,13260,13260,13260,0
|
|
20230823,193100,30699520,13260,13260,13260,13260,0
|
|
20230823,193000,30699520,13260,13260,13260,13260,0
|
|
20230823,192900,30699520,13260,13260,13260,13260,0
|
|
20230823,192800,30699520,13260,13260,13260,13260,0
|
|
20230823,192700,30699520,13260,13260,13260,13260,0
|
|
20230823,192600,30699520,13260,13260,13260,13260,0
|
|
20230823,192500,30699520,13260,13260,13260,13260,0
|
|
20230823,192400,30699520,13260,13260,13260,13260,0
|
|
20230823,192300,30699520,13260,13260,13260,13260,0
|
|
20230823,192200,30699520,13260,13260,13260,13260,0
|
|
20230823,192100,30699520,13260,13260,13260,13260,0
|
|
20230823,192000,30699520,13260,13260,13260,13260,0
|
|
20230823,191900,30699520,13260,13260,13260,13260,0
|
|
20230823,191800,30699520,13260,13260,13260,13260,0
|
|
20230823,191700,30699520,13260,13260,13260,13260,0
|
|
20230823,191600,30699520,13260,13260,13260,13260,0
|
|
20230823,191500,30699520,13260,13260,13260,13260,0
|
|
20230823,191400,30699520,13260,13260,13260,13260,0
|
|
20230823,191300,30699520,13260,13260,13260,13260,0
|
|
20230823,191200,30699520,13260,13260,13260,13260,0
|
|
20230823,191100,30699520,13260,13260,13260,13260,0
|
|
20230823,191000,30699520,13260,13260,13260,13260,0
|
|
20230823,190900,30699520,13260,13260,13260,13260,0
|
|
20230823,190800,30699520,13260,13260,13260,13260,0
|
|
20230823,190700,30699520,13260,13260,13260,13260,0
|
|
20230823,190600,30699520,13260,13260,13260,13260,46
|
|
20230823,190500,30699520,13260,13260,13260,13260,0
|
|
20230823,190400,30699520,13260,13260,13260,13260,0
|
|
20230823,190300,30699520,13260,13260,13260,13260,0
|
|
20230823,190200,30699520,13260,13260,13260,13260,0
|
|
20230823,190100,30699520,13260,13260,13260,13260,0
|
|
20230823,190000,30699520,13260,13260,13260,13260,0
|
|
20230823,185900,30699520,13260,13260,13260,13260,0
|
|
20230823,185800,30699520,13260,13260,13260,13260,0
|
|
20230823,185700,30699520,13260,13260,13260,13260,0
|
|
20230823,185600,30699520,13260,13260,13260,13260,0
|
|
20230823,185500,30699520,13260,13260,13260,13260,0
|
|
20230823,185400,30699520,13260,13260,13260,13260,0
|
|
20230823,185300,30699520,13260,13260,13260,13260,0
|
|
20230823,185200,30699520,13260,13260,13260,13260,0
|
|
20230823,185100,30699520,13260,13260,13260,13260,0
|
|
20230823,185000,30699520,13260,13260,13260,13260,0
|
|
20230823,184900,30699520,13260,13260,13260,13260,0
|
|
20230823,184800,30699520,13260,13260,13260,13260,0
|
|
20230823,184700,30699520,13260,13260,13260,13260,0
|
|
20230823,184600,30699520,13260,13260,13260,13260,0
|
|
20230823,184500,30699520,13260,13260,13260,13260,0
|
|
20230823,184400,30699520,13260,13260,13260,13260,0
|
|
20230823,184300,30699520,13260,13260,13260,13260,0
|
|
20230823,184200,30699520,13260,13260,13260,13260,0
|
|
20230823,184100,30699520,13260,13260,13260,13260,0
|
|
20230823,184000,30699520,13260,13260,13260,13260,0
|
|
20230823,183900,30699520,13260,13260,13260,13260,0
|
|
20230823,183800,30699520,13260,13260,13260,13260,0
|
|
20230823,183700,30699520,13260,13260,13260,13260,0
|
|
20230823,183600,30699520,13260,13260,13260,13260,46
|
|
20230823,183500,30699520,13260,13260,13260,13260,0
|
|
20230823,183400,30699520,13260,13260,13260,13260,0
|
|
20230823,183300,30699520,13260,13260,13260,13260,0
|
|
20230823,183200,30699520,13260,13260,13260,13260,0
|
|
20230823,183100,30699520,13260,13260,13260,13260,0
|
|
20230823,183000,30699520,13260,13260,13260,13260,0
|
|
20230823,182900,30699520,13260,13260,13260,13260,0
|
|
20230823,182800,30699520,13260,13260,13260,13260,0
|
|
20230823,182700,30699520,13260,13260,13260,13260,0
|
|
20230823,182600,30699520,13260,13260,13260,13260,0
|
|
20230823,182500,30699520,13260,13260,13260,13260,0
|
|
20230823,182400,30699520,13260,13260,13260,13260,0
|
|
20230823,182300,30699520,13260,13260,13260,13260,0
|
|
20230823,182200,30699520,13260,13260,13260,13260,0
|
|
20230823,182100,30699520,13260,13260,13260,13260,0
|
|
20230823,182000,30699520,13260,13260,13260,13260,0
|
|
20230823,181900,30699520,13260,13260,13260,13260,0
|
|
20230823,181800,30699520,13260,13260,13260,13260,0
|
|
20230823,181700,30699520,13260,13260,13260,13260,0
|
|
20230823,181600,30699520,13260,13260,13260,13260,0
|
|
20230823,181500,30699520,13260,13260,13260,13260,0
|
|
20230823,181400,30699520,13260,13260,13260,13260,0
|
|
20230823,181300,30699520,13260,13260,13260,13260,0
|
|
20230823,181200,30699520,13260,13260,13260,13260,0
|
|
20230823,181100,30699520,13260,13260,13260,13260,0
|
|
20230823,181000,30699520,13260,13260,13260,13260,0
|
|
20230823,180900,30699520,13260,13260,13260,13260,0
|
|
20230823,180800,30699520,13260,13260,13260,13260,0
|
|
20230823,180700,30699520,13260,13260,13260,13260,0
|
|
20230823,180600,30699520,13260,13260,13260,13260,46
|
|
20230823,180500,30699520,13260,13260,13260,13260,0
|
|
20230823,180400,30699520,13260,13260,13260,13260,0
|
|
20230823,180300,30699520,13260,13260,13260,13260,0
|
|
20230823,180200,30699520,13260,13260,13260,13260,0
|
|
20230823,180100,30699520,13260,13260,13260,13260,0
|
|
20230823,180000,30699520,13260,13260,13260,13260,0
|
|
20230823,175900,30699520,13260,13260,13260,13260,0
|
|
20230823,175800,30699520,13260,13260,13260,13260,0
|
|
20230823,175700,30699520,13260,13260,13260,13260,0
|
|
20230823,175600,30699520,13260,13260,13260,13260,0
|
|
20230823,175500,30699520,13260,13260,13260,13260,0
|
|
20230823,175400,30699520,13260,13260,13260,13260,0
|
|
20230823,175300,30699520,13260,13260,13260,13260,0
|
|
20230823,175200,30699520,13260,13260,13260,13260,0
|
|
20230823,175100,30699520,13260,13260,13260,13260,0
|
|
20230823,175000,30699520,13260,13260,13260,13260,0
|
|
20230823,174900,30699520,13260,13260,13260,13260,0
|
|
20230823,174800,30699520,13260,13260,13260,13260,0
|
|
20230823,174700,30699520,13260,13260,13260,13260,0
|
|
20230823,174600,30699520,13260,13260,13260,13260,0
|
|
20230823,174500,30699520,13260,13260,13260,13260,0
|
|
20230823,174400,30699520,13260,13260,13260,13260,0
|
|
20230823,174300,30699520,13260,13260,13260,13260,0
|
|
20230823,174200,30699520,13260,13260,13260,13260,0
|
|
20230823,174100,30699520,13260,13260,13260,13260,0
|
|
20230823,174000,30699520,13260,13260,13260,13260,0
|
|
20230823,173900,30699520,13260,13260,13260,13260,0
|
|
20230823,173800,30699520,13260,13260,13260,13260,0
|
|
20230823,173700,30699520,13260,13260,13260,13260,0
|
|
20230823,173600,30699520,13260,13260,13260,13260,46
|
|
20230823,173500,30699520,13260,13260,13260,13260,0
|
|
20230823,173400,30699520,13260,13260,13260,13260,0
|
|
20230823,173300,30699520,13260,13260,13260,13260,0
|
|
20230823,173200,30699520,13260,13260,13260,13260,0
|
|
20230823,173100,30699520,13260,13260,13260,13260,0
|
|
20230823,173000,30699520,13260,13260,13260,13260,0
|
|
20230823,172900,30699520,13260,13260,13260,13260,0
|
|
20230823,172800,30699520,13260,13260,13260,13260,0
|
|
20230823,172700,30699520,13260,13260,13260,13260,0
|
|
20230823,172600,30699520,13260,13260,13260,13260,0
|
|
20230823,172500,30699520,13260,13260,13260,13260,0
|
|
20230823,172400,30699520,13260,13260,13260,13260,0
|
|
20230823,172300,30699520,13260,13260,13260,13260,0
|
|
20230823,172200,30699520,13260,13260,13260,13260,0
|
|
20230823,172100,30699520,13260,13260,13260,13260,0
|
|
20230823,172000,30699520,13260,13260,13260,13260,0
|
|
20230823,171900,30699520,13260,13260,13260,13260,0
|
|
20230823,171800,30699520,13260,13260,13260,13260,0
|
|
20230823,171700,30699520,13260,13260,13260,13260,0
|
|
20230823,171600,30699520,13260,13260,13260,13260,0
|
|
20230823,171500,30699520,13260,13260,13260,13260,0
|
|
20230823,171400,30699520,13260,13260,13260,13260,0
|
|
20230823,171300,30699520,13260,13260,13260,13260,0
|
|
20230823,171200,30699520,13260,13260,13260,13260,0
|
|
20230823,171100,30699520,13260,13260,13260,13260,0
|
|
20230823,171000,30699520,13260,13260,13260,13260,0
|
|
20230823,170900,30699520,13260,13260,13260,13260,0
|
|
20230823,170800,30699520,13260,13260,13260,13260,0
|
|
20230823,170700,30699520,13260,13260,13260,13260,0
|
|
20230823,170600,30699520,13260,13260,13260,13260,46
|
|
20230823,170500,30699520,13260,13260,13260,13260,0
|
|
20230823,170400,30699520,13260,13260,13260,13260,0
|
|
20230823,170300,30699520,13260,13260,13260,13260,0
|
|
20230823,170200,30699520,13260,13260,13260,13260,0
|
|
20230823,170100,30699520,13260,13260,13260,13260,0
|
|
20230823,170000,30699520,13260,13260,13260,13260,0
|
|
20230823,165900,30699520,13260,13260,13260,13260,0
|
|
20230823,165800,30699520,13260,13260,13260,13260,0
|
|
20230823,165700,30699520,13260,13260,13260,13260,0
|
|
20230823,165600,30699520,13260,13260,13260,13260,0
|
|
20230823,165500,30699520,13260,13260,13260,13260,0
|
|
20230823,165400,30699520,13260,13260,13260,13260,0
|
|
20230823,165300,30699520,13260,13260,13260,13260,0
|
|
20230823,165200,30699520,13260,13260,13260,13260,0
|
|
20230823,165100,30699520,13260,13260,13260,13260,0
|
|
20230823,165000,30699520,13260,13260,13260,13260,0
|
|
20230823,164900,30699520,13260,13260,13260,13260,0
|
|
20230823,164800,30699520,13260,13260,13260,13260,0
|
|
20230823,164700,30699520,13260,13260,13260,13260,0
|
|
20230823,164600,30699520,13260,13260,13260,13260,0
|
|
20230823,164500,30699520,13260,13260,13260,13260,0
|
|
20230823,164400,30699520,13260,13260,13260,13260,0
|
|
20230823,164300,30699520,13260,13260,13260,13260,0
|
|
20230823,164200,30699520,13260,13260,13260,13260,0
|
|
20230823,164100,30699520,13260,13260,13260,13260,0
|
|
20230823,164000,30699520,13260,13260,13260,13260,0
|
|
20230823,163900,30699520,13260,13260,13260,13260,0
|
|
20230823,163800,30699520,13260,13260,13260,13260,0
|
|
20230823,163700,30699520,13260,13260,13260,13260,0
|
|
20230823,163600,30699520,13260,13260,13260,13260,46
|
|
20230823,163500,30699520,13260,13260,13260,13260,0
|
|
20230823,163400,30699520,13260,13260,13260,13260,0
|
|
20230823,163300,30699520,13260,13260,13260,13260,0
|
|
20230823,163200,30699520,13260,13260,13260,13260,0
|
|
20230823,163100,30699520,13260,13260,13260,13260,0
|
|
20230823,163000,30699520,13260,13260,13260,13260,0
|
|
20230823,162900,30699520,13260,13260,13260,13260,0
|
|
20230823,162800,30699520,13260,13260,13260,13260,0
|
|
20230823,162700,30699520,13260,13260,13260,13260,0
|
|
20230823,162600,30699520,13260,13260,13260,13260,0
|
|
20230823,162500,30699520,13260,13260,13260,13260,0
|
|
20230823,162400,30699520,13260,13260,13260,13260,0
|
|
20230823,162300,30699520,13260,13260,13260,13260,0
|
|
20230823,162200,30699520,13260,13260,13260,13260,0
|
|
20230823,162100,30699520,13260,13260,13260,13260,0
|
|
20230823,162000,30699520,13260,13260,13260,13260,0
|
|
20230823,161900,30699520,13260,13260,13260,13260,0
|
|
20230823,161800,30699520,13260,13260,13260,13260,0
|
|
20230823,161700,30699520,13260,13260,13260,13260,0
|
|
20230823,161600,30699520,13260,13260,13260,13260,0
|
|
20230823,161500,30699520,13260,13260,13260,13260,0
|
|
20230823,161400,30699520,13260,13260,13260,13260,0
|
|
20230823,161300,30699520,13260,13260,13260,13260,0
|
|
20230823,161200,30699520,13260,13260,13260,13260,0
|
|
20230823,161100,30699520,13260,13260,13260,13260,0
|
|
20230823,161000,30699520,13260,13260,13260,13260,0
|
|
20230823,160900,30699520,13260,13260,13260,13260,0
|
|
20230823,160800,30699520,13260,13260,13260,13260,0
|
|
20230823,160700,30699520,13260,13260,13260,13260,0
|
|
20230823,160600,30699520,13260,13260,13260,13260,46
|
|
20230823,160500,30699520,13260,13260,13260,13260,0
|
|
20230823,160400,30699520,13260,13260,13260,13260,0
|
|
20230823,160300,30699520,13260,13260,13260,13260,0
|
|
20230823,160200,30699520,13260,13260,13260,13260,0
|
|
20230823,160100,30699520,13260,13260,13260,13260,0
|
|
20230823,160000,30699520,13260,13260,13260,13260,0
|
|
20230823,155900,30699520,13260,13260,13260,13260,0
|
|
20230823,155800,30699520,13260,13260,13260,13260,0
|
|
20230823,155700,30699520,13260,13260,13260,13260,0
|
|
20230823,155600,30699520,13260,13260,13260,13260,0
|
|
20230823,155500,30699520,13260,13260,13260,13260,0
|
|
20230823,155400,30699520,13260,13260,13260,13260,0
|
|
20230823,155300,30699520,13260,13260,13260,13260,0
|
|
20230823,155200,30699520,13260,13260,13260,13260,0
|
|
20230823,155100,30699520,13260,13260,13260,13260,0
|
|
20230823,155000,30699520,13260,13260,13260,13260,0
|
|
20230823,154900,30699520,13260,13260,13260,13260,0
|
|
20230823,154800,30699520,13260,13260,13260,13260,0
|
|
20230823,154700,30699520,13260,13260,13260,13260,0
|
|
20230823,154600,30699520,13260,13260,13260,13260,0
|
|
20230823,154500,30699520,13260,13260,13260,13260,0
|
|
20230823,154400,30699520,13260,13260,13260,13260,0
|
|
20230823,154300,30699520,13260,13260,13260,13260,0
|
|
20230823,154200,30699520,13260,13260,13260,13260,0
|
|
20230823,154100,30699520,13260,13260,13260,13260,0
|
|
20230823,154000,30699520,13260,13260,13260,13260,0
|
|
20230823,153900,30699520,13260,13260,13260,13260,0
|
|
20230823,153800,30699520,13260,13260,13260,13260,0
|
|
20230823,153700,30699520,13260,13260,13260,13260,0
|
|
20230823,153600,30699520,13260,13260,13260,13260,46
|
|
20230823,153500,30699520,13260,13260,13260,13260,0
|
|
20230823,153400,30699520,13260,13260,13260,13260,0
|
|
20230823,153300,30699520,13260,13260,13260,13260,0
|
|
20230823,153200,30699520,13260,13260,13260,13260,0
|
|
20230823,153100,30699520,13260,13260,13260,13260,0
|
|
20230823,153000,30699520,13260,13260,13260,13260,46
|
|
20230823,152900,30089560,13220,13220,13220,13220,0
|
|
20230823,152800,30089560,13220,13220,13220,13220,0
|
|
20230823,152700,30089560,13220,13220,13220,13220,0
|
|
20230823,152600,30089560,13220,13220,13220,13220,0
|
|
20230823,152500,30089560,13220,13220,13220,13220,0
|
|
20230823,152400,30089560,13220,13220,13220,13220,0
|
|
20230823,152300,30089560,13220,13220,13220,13220,0
|
|
20230823,152200,30089560,13220,13220,13220,13220,0
|
|
20230823,152100,30089560,13220,13220,13220,13220,0
|
|
20230823,152000,30089560,13220,13220,13220,13220,0
|
|
20230823,151900,30089560,13220,13240,13240,13220,9
|
|
20230823,151800,29970550,13220,13220,13220,13220,0
|
|
20230823,151700,29970550,13220,13260,13260,13220,109
|
|
20230823,151600,28529160,13270,13270,13270,13270,0
|
|
20230823,151500,28529160,13270,13270,13270,13270,21
|
|
20230823,151400,28250490,13270,13270,13270,13270,3
|
|
20230823,151300,28210680,13270,13270,13270,13270,0
|
|
20230823,151200,28210680,13270,13270,13270,13270,0
|
|
20230823,151100,28210680,13270,13270,13270,13270,0
|
|
20230823,151000,28210680,13270,13270,13270,13270,30
|
|
20230823,150900,27812580,13270,13270,13270,13270,0
|
|
20230823,150800,27812580,13270,13270,13270,13270,0
|
|
20230823,150700,27812580,13270,13270,13270,13270,0
|
|
20230823,150600,27812580,13270,13270,13270,13270,0
|
|
20230823,150500,27812580,13270,13270,13270,13270,0
|
|
20230823,150400,27812580,13270,13270,13270,13270,1
|
|
20230823,150300,27799310,13270,13270,13270,13270,0
|
|
20230823,150200,27799310,13270,13270,13270,13270,0
|
|
20230823,150100,27799310,13270,13270,13270,13270,0
|
|
20230823,150000,27799310,13270,13270,13270,13270,0
|
|
20230823,145900,27799310,13270,13270,13270,13270,0
|
|
20230823,145800,27799310,13270,13270,13270,13270,0
|
|
20230823,145700,27799310,13270,13270,13270,13270,0
|
|
20230823,145600,27799310,13270,13270,13270,13270,0
|
|
20230823,145500,27799310,13270,13270,13270,13270,0
|
|
20230823,145400,27799310,13270,13270,13270,13270,0
|
|
20230823,145300,27799310,13270,13270,13270,13270,0
|
|
20230823,145200,27799310,13270,13270,13270,13270,0
|
|
20230823,145100,27799310,13270,13270,13270,13270,1
|
|
20230823,145000,27786040,13270,13270,13270,13270,0
|
|
20230823,144900,27786040,13270,13270,13270,13270,0
|
|
20230823,144800,27786040,13270,13270,13270,13270,0
|
|
20230823,144700,27786040,13270,13270,13270,13270,0
|
|
20230823,144600,27786040,13270,13270,13270,13270,0
|
|
20230823,144500,27786040,13270,13270,13270,13270,0
|
|
20230823,144400,27786040,13270,13270,13270,13270,0
|
|
20230823,144300,27786040,13270,13270,13270,13270,0
|
|
20230823,144200,27786040,13270,13270,13270,13270,0
|
|
20230823,144100,27786040,13270,13250,13270,13250,3
|
|
20230823,144000,27746270,13250,13250,13250,13250,0
|
|
20230823,143900,27746270,13250,13250,13250,13250,0
|
|
20230823,143800,27746270,13250,13250,13250,13250,0
|
|
20230823,143700,27746270,13250,13250,13250,13250,0
|
|
20230823,143600,27746270,13250,13250,13250,13250,0
|
|
20230823,143500,27746270,13250,13250,13250,13250,0
|
|
20230823,143400,27746270,13250,13250,13250,13250,0
|
|
20230823,143300,27746270,13250,13250,13250,13250,0
|
|
20230823,143200,27746270,13250,13250,13250,13250,0
|
|
20230823,143100,27746270,13250,13250,13250,13250,0
|
|
20230823,143000,27746270,13250,13250,13250,13250,0
|
|
20230823,142900,27746270,13250,13250,13250,13250,0
|
|
20230823,142800,27746270,13250,13250,13250,13250,0
|
|
20230823,142700,27746270,13250,13250,13250,13250,0
|
|
20230823,142600,27746270,13250,13250,13250,13250,0
|
|
20230823,142500,27746270,13250,13250,13250,13250,0
|
|
20230823,142400,27746270,13250,13250,13250,13250,0
|
|
20230823,142300,27746270,13250,13250,13250,13250,1
|
|
20230823,142200,27733020,13250,13250,13250,13250,0
|
|
20230823,142100,27733020,13250,13250,13250,13250,0
|
|
20230823,142000,27733020,13250,13250,13250,13250,0
|
|
20230823,141900,27733020,13250,13250,13250,13250,0
|
|
20230823,141800,27733020,13250,13250,13250,13250,0
|
|
20230823,141700,27733020,13250,13250,13250,13250,0
|
|
20230823,141600,27733020,13250,13250,13250,13250,0
|
|
20230823,141500,27733020,13250,13250,13250,13250,0
|
|
20230823,141400,27733020,13250,13250,13250,13250,0
|
|
20230823,141300,27733020,13250,13250,13250,13250,1
|
|
20230823,141200,27719770,13260,13260,13260,13260,0
|
|
20230823,141100,27719770,13260,13260,13260,13260,0
|
|
20230823,141000,27719770,13260,13260,13260,13260,0
|
|
20230823,140900,27719770,13260,13260,13260,13260,0
|
|
20230823,140800,27719770,13260,13260,13260,13260,0
|
|
20230823,140700,27719770,13260,13260,13260,13260,0
|
|
20230823,140600,27719770,13260,13260,13260,13260,0
|
|
20230823,140500,27719770,13260,13260,13260,13260,1
|
|
20230823,140400,27706510,13220,13220,13220,13220,0
|
|
20230823,140300,27706510,13220,13220,13220,13220,0
|
|
20230823,140200,27706510,13220,13220,13220,13220,0
|
|
20230823,140100,27706510,13220,13220,13220,13220,0
|
|
20230823,140000,27706510,13220,13220,13220,13220,0
|
|
20230823,135900,27706510,13220,13220,13220,13220,30
|
|
20230823,135800,27309910,13220,13220,13220,13220,0
|
|
20230823,135700,27309910,13220,13220,13220,13220,0
|
|
20230823,135600,27309910,13220,13220,13220,13220,0
|
|
20230823,135500,27309910,13220,13250,13250,13220,25
|
|
20230823,135400,26979240,13270,13270,13270,13270,0
|
|
20230823,135300,26979240,13270,13270,13270,13270,0
|
|
20230823,135200,26979240,13270,13270,13270,13270,0
|
|
20230823,135100,26979240,13270,13270,13270,13270,0
|
|
20230823,135000,26979240,13270,13270,13270,13270,0
|
|
20230823,134900,26979240,13270,13270,13270,13270,0
|
|
20230823,134800,26979240,13270,13270,13270,13270,0
|
|
20230823,134700,26979240,13270,13270,13270,13270,0
|
|
20230823,134600,26979240,13270,13270,13270,13270,0
|
|
20230823,134500,26979240,13270,13270,13270,13270,0
|
|
20230823,134400,26979240,13270,13270,13270,13270,0
|
|
20230823,134300,26979240,13270,13270,13270,13270,0
|
|
20230823,134200,26979240,13270,13270,13270,13270,0
|
|
20230823,134100,26979240,13270,13270,13270,13270,0
|
|
20230823,134000,26979240,13270,13270,13270,13270,0
|
|
20230823,133900,26979240,13270,13270,13270,13270,0
|
|
20230823,133800,26979240,13270,13270,13270,13270,0
|
|
20230823,133700,26979240,13270,13270,13270,13270,0
|
|
20230823,133600,26979240,13270,13270,13270,13270,0
|
|
20230823,133500,26979240,13270,13270,13270,13270,0
|
|
20230823,133400,26979240,13270,13270,13270,13270,0
|
|
20230823,133300,26979240,13270,13270,13270,13230,122
|
|
20230823,133200,25362750,13270,13270,13270,13270,0
|
|
20230823,133100,25362750,13270,13270,13270,13270,0
|
|
20230823,133000,25362750,13270,13270,13270,13270,0
|
|
20230823,132900,25362750,13270,13270,13270,13270,0
|
|
20230823,132800,25362750,13270,13270,13270,13270,0
|
|
20230823,132700,25362750,13270,13270,13270,13270,0
|
|
20230823,132600,25362750,13270,13270,13270,13270,0
|
|
20230823,132500,25362750,13270,13270,13270,13270,0
|
|
20230823,132400,25362750,13270,13270,13270,13270,0
|
|
20230823,132300,25362750,13270,13270,13270,13270,0
|
|
20230823,132200,25362750,13270,13270,13270,13270,0
|
|
20230823,132100,25362750,13270,13270,13270,13270,0
|
|
20230823,132000,25362750,13270,13270,13270,13270,0
|
|
20230823,131900,25362750,13270,13270,13270,13270,0
|
|
20230823,131800,25362750,13270,13270,13270,13270,0
|
|
20230823,131700,25362750,13270,13270,13270,13270,0
|
|
20230823,131600,25362750,13270,13270,13270,13270,0
|
|
20230823,131500,25362750,13270,13270,13270,13270,6
|
|
20230823,131400,25283130,13280,13280,13280,13280,0
|
|
20230823,131300,25283130,13280,13280,13280,13280,0
|
|
20230823,131200,25283130,13280,13280,13280,13280,0
|
|
20230823,131100,25283130,13280,13280,13280,13280,0
|
|
20230823,131000,25283130,13280,13280,13280,13280,0
|
|
20230823,130900,25283130,13280,13280,13280,13280,0
|
|
20230823,130800,25283130,13280,13280,13280,13280,5
|
|
20230823,130700,25216730,13280,13280,13280,13280,0
|
|
20230823,130600,25216730,13280,13280,13280,13280,0
|
|
20230823,130500,25216730,13280,13280,13280,13280,0
|
|
20230823,130400,25216730,13280,13280,13280,13280,0
|
|
20230823,130300,25216730,13280,13280,13280,13280,1
|
|
20230823,130200,25203450,13280,13280,13280,13280,0
|
|
20230823,130100,25203450,13280,13280,13280,13280,0
|
|
20230823,130000,25203450,13280,13280,13280,13280,35
|
|
20230823,125900,24738650,13280,13280,13280,13280,0
|
|
20230823,125800,24738650,13280,13280,13280,13280,0
|
|
20230823,125700,24738650,13280,13280,13280,13280,0
|
|
20230823,125600,24738650,13280,13280,13280,13280,0
|
|
20230823,125500,24738650,13280,13280,13280,13280,0
|
|
20230823,125400,24738650,13280,13280,13280,13280,0
|
|
20230823,125300,24738650,13280,13280,13280,13280,0
|
|
20230823,125200,24738650,13280,13280,13280,13280,0
|
|
20230823,125100,24738650,13280,13280,13280,13280,0
|
|
20230823,125000,24738650,13280,13280,13280,13280,0
|
|
20230823,124900,24738650,13280,13280,13280,13280,0
|
|
20230823,124800,24738650,13280,13280,13280,13280,13
|
|
20230823,124700,24566010,13280,13280,13280,13280,0
|
|
20230823,124600,24566010,13280,13280,13280,13280,0
|
|
20230823,124500,24566010,13280,13280,13280,13280,0
|
|
20230823,124400,24566010,13280,13280,13280,13280,0
|
|
20230823,124300,24566010,13280,13280,13280,13280,0
|
|
20230823,124200,24566010,13280,13280,13280,13280,1
|
|
20230823,124100,24552730,13280,13280,13280,13280,0
|
|
20230823,124000,24552730,13280,13280,13280,13280,0
|
|
20230823,123900,24552730,13280,13280,13280,13280,0
|
|
20230823,123800,24552730,13280,13280,13280,13280,0
|
|
20230823,123700,24552730,13280,13280,13280,13280,0
|
|
20230823,123600,24552730,13280,13280,13280,13280,0
|
|
20230823,123500,24552730,13280,13280,13280,13280,0
|
|
20230823,123400,24552730,13280,13280,13280,13280,0
|
|
20230823,123300,24552730,13280,13280,13280,13280,0
|
|
20230823,123200,24552730,13280,13280,13280,13280,0
|
|
20230823,123100,24552730,13280,13280,13280,13280,0
|
|
20230823,123000,24552730,13280,13280,13280,13280,0
|
|
20230823,122900,24552730,13280,13280,13280,13280,0
|
|
20230823,122800,24552730,13280,13280,13280,13280,1
|
|
20230823,122700,24539450,13280,13280,13280,13280,0
|
|
20230823,122600,24539450,13280,13280,13280,13280,0
|
|
20230823,122500,24539450,13280,13280,13280,13280,0
|
|
20230823,122400,24539450,13280,13280,13280,13280,0
|
|
20230823,122300,24539450,13280,13330,13330,13280,289
|
|
20230823,122200,20698720,13340,13340,13340,13340,0
|
|
20230823,122100,20698720,13340,13340,13340,13340,0
|
|
20230823,122000,20698720,13340,13340,13340,13340,0
|
|
20230823,121900,20698720,13340,13340,13340,13340,0
|
|
20230823,121800,20698720,13340,13340,13340,13340,0
|
|
20230823,121700,20698720,13340,13340,13340,13340,0
|
|
20230823,121600,20698720,13340,13340,13340,13340,0
|
|
20230823,121500,20698720,13340,13340,13340,13340,0
|
|
20230823,121400,20698720,13340,13340,13340,13340,0
|
|
20230823,121300,20698720,13340,13340,13340,13340,0
|
|
20230823,121200,20698720,13340,13340,13340,13340,0
|
|
20230823,121100,20698720,13340,13340,13340,13340,0
|
|
20230823,121000,20698720,13340,13340,13340,13340,0
|
|
20230823,120900,20698720,13340,13370,13370,13340,274
|
|
20230823,120800,17041300,13370,13370,13370,13370,0
|
|
20230823,120700,17041300,13370,13370,13370,13370,0
|
|
20230823,120600,17041300,13370,13370,13370,13370,0
|
|
20230823,120500,17041300,13370,13380,13380,13370,129
|
|
20230823,120400,15315290,13380,13380,13380,13380,0
|
|
20230823,120300,15315290,13380,13380,13380,13380,0
|
|
20230823,120200,15315290,13380,13380,13380,13380,0
|
|
20230823,120100,15315290,13380,13380,13380,13380,0
|
|
20230823,120000,15315290,13380,13380,13380,13380,0
|
|
20230823,115900,15315290,13380,13380,13380,13380,0
|
|
20230823,115800,15315290,13380,13380,13380,13380,0
|
|
20230823,115700,15315290,13380,13380,13380,13380,0
|
|
20230823,115600,15315290,13380,13380,13380,13380,100
|
|
20230823,115500,13977290,13380,13380,13380,13380,0
|
|
20230823,115400,13977290,13380,13380,13380,13380,533
|
|
20230823,115300,6845750,13380,13380,13380,13380,0
|
|
20230823,115200,6845750,13380,13380,13380,13380,0
|
|
20230823,115100,6845750,13380,13380,13380,13380,0
|
|
20230823,115000,6845750,13380,13380,13380,13380,0
|
|
20230823,114900,6845750,13380,13380,13380,13380,0
|
|
20230823,114800,6845750,13380,13380,13380,13380,0
|
|
20230823,114700,6845750,13380,13380,13380,13380,18
|
|
20230823,114600,6604910,13390,13390,13390,13390,0
|
|
20230823,114500,6604910,13390,13390,13390,13390,0
|
|
20230823,114400,6604910,13390,13390,13390,13390,0
|
|
20230823,114300,6604910,13390,13390,13390,13390,0
|
|
20230823,114200,6604910,13390,13390,13390,13390,0
|
|
20230823,114100,6604910,13390,13390,13390,13390,0
|
|
20230823,114000,6604910,13390,13390,13390,13390,0
|
|
20230823,113900,6604910,13390,13390,13390,13390,0
|
|
20230823,113800,6604910,13390,13390,13390,13390,0
|
|
20230823,113700,6604910,13390,13390,13390,13390,0
|
|
20230823,113600,6604910,13390,13390,13390,13390,1
|
|
20230823,113500,6591520,13390,13390,13390,13390,0
|
|
20230823,113400,6591520,13390,13390,13390,13390,0
|
|
20230823,113300,6591520,13390,13390,13390,13390,0
|
|
20230823,113200,6591520,13390,13390,13390,13390,0
|
|
20230823,113100,6591520,13390,13390,13390,13390,0
|
|
20230823,113000,6591520,13390,13390,13390,13390,0
|
|
20230823,112900,6591520,13390,13390,13390,13390,0
|
|
20230823,112800,6591520,13390,13390,13390,13390,1
|
|
20230823,112700,6578130,13390,13390,13390,13390,0
|
|
20230823,112600,6578130,13390,13390,13390,13390,0
|
|
20230823,112500,6578130,13390,13390,13390,13390,0
|
|
20230823,112400,6578130,13390,13390,13390,13390,0
|
|
20230823,112300,6578130,13390,13390,13390,13390,0
|
|
20230823,112200,6578130,13390,13390,13390,13390,0
|
|
20230823,112100,6578130,13390,13390,13390,13390,0
|
|
20230823,112000,6578130,13390,13390,13390,13390,0
|
|
20230823,111900,6578130,13390,13390,13390,13390,0
|
|
20230823,111800,6578130,13390,13390,13390,13390,4
|
|
20230823,111700,6524570,13390,13390,13390,13390,2
|
|
20230823,111600,6497790,13400,13400,13400,13400,0
|
|
20230823,111500,6497790,13400,13400,13400,13400,0
|
|
20230823,111400,6497790,13400,13400,13400,13400,0
|
|
20230823,111300,6497790,13400,13400,13400,13400,0
|
|
20230823,111200,6497790,13400,13400,13400,13400,0
|
|
20230823,111100,6497790,13400,13400,13400,13400,0
|
|
20230823,111000,6497790,13400,13400,13400,13400,0
|
|
20230823,110900,6497790,13400,13400,13400,13400,0
|
|
20230823,110800,6497790,13400,13400,13400,13400,0
|
|
20230823,110700,6497790,13400,13400,13400,13400,0
|
|
20230823,110600,6497790,13400,13400,13400,13400,0
|
|
20230823,110500,6497790,13400,13400,13400,13400,0
|
|
20230823,110400,6497790,13400,13400,13400,13400,0
|
|
20230823,110300,6497790,13400,13400,13400,13400,0
|
|
20230823,110200,6497790,13400,13400,13400,13400,0
|
|
20230823,110100,6497790,13400,13400,13400,13400,0
|
|
20230823,110000,6497790,13400,13400,13400,13400,0
|
|
20230823,105900,6497790,13400,13400,13400,13400,0
|
|
20230823,105800,6497790,13400,13400,13400,13400,0
|
|
20230823,105700,6497790,13400,13400,13400,13400,0
|
|
20230823,105600,6497790,13400,13400,13400,13400,0
|
|
20230823,105500,6497790,13400,13400,13400,13400,0
|
|
20230823,105400,6497790,13400,13400,13400,13400,0
|
|
20230823,105300,6497790,13400,13400,13400,13400,0
|
|
20230823,105200,6497790,13400,13400,13400,13400,0
|
|
20230823,105100,6497790,13400,13400,13400,13400,0
|
|
20230823,105000,6497790,13400,13400,13400,13400,0
|
|
20230823,104900,6497790,13400,13400,13400,13400,0
|
|
20230823,104800,6497790,13400,13400,13400,13400,0
|
|
20230823,104700,6497790,13400,13400,13400,13400,0
|
|
20230823,104600,6497790,13400,13400,13400,13400,0
|
|
20230823,104500,6497790,13400,13400,13400,13400,0
|
|
20230823,104400,6497790,13400,13400,13400,13400,0
|
|
20230823,104300,6497790,13400,13400,13400,13400,0
|
|
20230823,104200,6497790,13400,13400,13400,13400,0
|
|
20230823,104100,6497790,13400,13400,13400,13400,0
|
|
20230823,104000,6497790,13400,13400,13400,13400,0
|
|
20230823,103900,6497790,13400,13400,13400,13400,0
|
|
20230823,103800,6497790,13400,13400,13400,13400,0
|
|
20230823,103700,6497790,13400,13400,13400,13400,0
|
|
20230823,103600,6497790,13400,13400,13400,13400,0
|
|
20230823,103500,6497790,13400,13400,13400,13400,0
|
|
20230823,103400,6497790,13400,13400,13400,13400,0
|
|
20230823,103300,6497790,13400,13400,13400,13400,0
|
|
20230823,103200,6497790,13400,13400,13400,13400,0
|
|
20230823,103100,6497790,13400,13400,13400,13400,0
|
|
20230823,103000,6497790,13400,13400,13400,13400,0
|
|
20230823,102900,6497790,13400,13400,13400,13400,0
|
|
20230823,102800,6497790,13400,13400,13400,13400,0
|
|
20230823,102700,6497790,13400,13400,13400,13400,0
|
|
20230823,102600,6497790,13400,13400,13400,13400,0
|
|
20230823,102500,6497790,13400,13400,13400,13400,151
|
|
20230823,102400,4474390,13390,13390,13390,13390,0
|
|
20230823,102300,4474390,13390,13390,13390,13390,0
|
|
20230823,102200,4474390,13390,13390,13390,13390,0
|
|
20230823,102100,4474390,13390,13390,13390,13390,0
|
|
20230823,102000,4474390,13390,13390,13390,13390,0
|
|
20230823,101900,4474390,13390,13390,13390,13390,0
|
|
20230823,101800,4474390,13390,13390,13390,13390,0
|
|
20230823,101700,4474390,13390,13390,13390,13390,0
|
|
20230823,101600,4474390,13390,13390,13390,13390,0
|
|
20230823,101500,4474390,13390,13390,13390,13390,0
|
|
20230823,101400,4474390,13390,13390,13390,13390,0
|
|
20230823,101300,4474390,13390,13390,13390,13390,7
|
|
20230823,101200,4380660,13400,13400,13400,13400,0
|
|
20230823,101100,4380660,13400,13400,13400,13400,11
|
|
20230823,101000,4233260,13390,13450,13450,13390,189
|
|
20230823,100900,1699700,13450,13450,13450,13450,0
|
|
20230823,100800,1699700,13450,13450,13450,13450,0
|
|
20230823,100700,1699700,13450,13450,13450,13450,0
|
|
20230823,100600,1699700,13450,13450,13450,13450,2
|
|
20230823,100500,1672800,13470,13470,13470,13470,0
|
|
20230823,100400,1672800,13470,13470,13470,13470,0
|
|
20230823,100300,1672800,13470,13470,13470,13470,0
|
|
20230823,100200,1672800,13470,13470,13470,13470,0
|
|
20230823,100100,1672800,13470,13470,13470,13470,0
|
|
20230823,100000,1672800,13470,13470,13470,13470,0
|
|
20230823,095900,1672800,13470,13470,13470,13470,0
|
|
20230823,095800,1672800,13470,13470,13470,13470,0
|
|
20230823,095700,1672800,13470,13470,13470,13470,0
|
|
20230823,095600,1672800,13470,13470,13470,13470,0
|
|
20230823,095500,1672800,13470,13470,13470,13470,0
|
|
20230823,095400,1672800,13470,13470,13470,13470,9
|
|
20230823,095300,1551570,13470,13470,13470,13470,64
|
|
20230823,095200,689490,13500,13500,13500,13500,0
|
|
20230823,095100,689490,13500,13500,13500,13500,0
|
|
20230823,095000,689490,13500,13500,13500,13500,1
|
|
20230823,094900,675990,13510,13510,13510,13510,0
|
|
20230823,094800,675990,13510,13510,13510,13510,0
|
|
20230823,094700,675990,13510,13510,13510,13510,0
|
|
20230823,094600,675990,13510,13510,13510,13510,0
|
|
20230823,094500,675990,13510,13510,13510,13510,0
|
|
20230823,094400,675990,13510,13510,13510,13510,0
|
|
20230823,094300,675990,13510,13510,13510,13510,1
|
|
20230823,094200,662480,13520,13520,13520,13520,0
|
|
20230823,094100,662480,13520,13520,13520,13520,0
|
|
20230823,094000,662480,13520,13520,13520,13520,0
|
|
20230823,093900,662480,13520,13520,13520,13520,0
|
|
20230823,093800,662480,13520,13520,13520,13520,1
|
|
20230823,093700,648960,13520,13520,13520,13520,0
|
|
20230823,093600,648960,13520,13520,13520,13520,0
|
|
20230823,093500,648960,13520,13520,13520,13520,0
|
|
20230823,093400,648960,13520,13520,13520,13520,0
|
|
20230823,093300,648960,13520,13520,13520,13520,0
|
|
20230823,093200,648960,13520,13520,13520,13520,0
|
|
20230823,093100,648960,13520,13520,13520,13520,0
|
|
20230823,093000,648960,13520,13520,13520,13520,6
|
|
20230823,092900,567840,13520,13520,13520,13520,0
|
|
20230823,092800,567840,13520,13520,13520,13520,0
|
|
20230823,092700,567840,13520,13520,13520,13520,0
|
|
20230823,092600,567840,13520,13520,13520,13520,0
|
|
20230823,092500,567840,13520,13520,13520,13520,0
|
|
20230823,092400,567840,13520,13520,13520,13520,0
|
|
20230823,092300,567840,13520,13520,13520,13520,0
|
|
20230823,092200,567840,13520,13520,13520,13520,0
|
|
20230823,092100,567840,13520,13520,13520,13520,0
|
|
20230823,092000,567840,13520,13520,13520,13520,0
|
|
20230823,091900,567840,13520,13520,13520,13520,0
|
|
20230823,091800,567840,13520,13520,13520,13520,0
|
|
20230823,091700,567840,13520,13520,13520,13520,0
|
|
20230823,091600,567840,13520,13520,13520,13520,0
|
|
20230823,091500,567840,13520,13520,13520,13520,0
|
|
20230823,091400,567840,13520,13520,13520,13520,1
|
|
20230823,091300,554320,13520,13520,13520,13520,0
|
|
20230823,091200,554320,13520,13520,13520,13520,0
|
|
20230823,091100,554320,13520,13520,13520,13520,0
|
|
20230823,091000,554320,13520,13520,13520,13520,0
|
|
20230823,090900,554320,13520,13520,13520,13520,0
|
|
20230823,090800,554320,13520,13520,13520,13520,0
|
|
20230823,090700,554320,13520,13520,13520,13520,0
|
|
20230823,090600,554320,13520,13520,13520,13520,0
|
|
20230823,090500,554320,13520,13520,13520,13520,0
|
|
20230823,090400,554320,13520,13520,13520,13520,0
|
|
20230823,090300,554320,13520,13520,13520,13520,0
|
|
20230823,090200,554320,13520,13520,13520,13520,0
|
|
20230823,090100,554320,13520,13520,13520,13520,0
|
|
20230823,090000,554320,13520,13520,13520,13520,41
|