600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185700,65668020,15960,15960,15960,15960,133
|
|
20230704,185600,65668020,15960,15960,15960,15960,0
|
|
20230704,185500,65668020,15960,15960,15960,15960,0
|
|
20230704,185400,65668020,15960,15960,15960,15960,0
|
|
20230704,185300,65668020,15960,15960,15960,15960,0
|
|
20230704,185200,65668020,15960,15960,15960,15960,0
|
|
20230704,185100,65668020,15960,15960,15960,15960,0
|
|
20230704,185000,65668020,15960,15960,15960,15960,0
|
|
20230704,184900,65668020,15960,15960,15960,15960,0
|
|
20230704,184800,65668020,15960,15960,15960,15960,0
|
|
20230704,184700,65668020,15960,15960,15960,15960,0
|
|
20230704,184600,65668020,15960,15960,15960,15960,0
|
|
20230704,184500,65668020,15960,15960,15960,15960,0
|
|
20230704,184400,65668020,15960,15960,15960,15960,0
|
|
20230704,184300,65668020,15960,15960,15960,15960,0
|
|
20230704,184200,65668020,15960,15960,15960,15960,0
|
|
20230704,184100,65668020,15960,15960,15960,15960,0
|
|
20230704,184000,65668020,15960,15960,15960,15960,0
|
|
20230704,183900,65668020,15960,15960,15960,15960,0
|
|
20230704,183800,65668020,15960,15960,15960,15960,0
|
|
20230704,183700,65668020,15960,15960,15960,15960,0
|
|
20230704,183600,65668020,15960,15960,15960,15960,0
|
|
20230704,183500,65668020,15960,15960,15960,15960,0
|
|
20230704,183400,65668020,15960,15960,15960,15960,0
|
|
20230704,183300,65668020,15960,15960,15960,15960,0
|
|
20230704,183200,65668020,15960,15960,15960,15960,0
|
|
20230704,183100,65668020,15960,15960,15960,15960,0
|
|
20230704,183000,65668020,15960,15960,15960,15960,0
|
|
20230704,182900,65668020,15960,15960,15960,15960,0
|
|
20230704,182800,65668020,15960,15960,15960,15960,0
|
|
20230704,182700,65668020,15960,15960,15960,15960,133
|
|
20230704,182600,65668020,15960,15960,15960,15960,0
|
|
20230704,182500,65668020,15960,15960,15960,15960,0
|
|
20230704,182400,65668020,15960,15960,15960,15960,0
|
|
20230704,182300,65668020,15960,15960,15960,15960,0
|
|
20230704,182200,65668020,15960,15960,15960,15960,0
|
|
20230704,182100,65668020,15960,15960,15960,15960,0
|
|
20230704,182000,65668020,15960,15960,15960,15960,0
|
|
20230704,181900,65668020,15960,15960,15960,15960,0
|
|
20230704,181800,65668020,15960,15960,15960,15960,0
|
|
20230704,181700,65668020,15960,15960,15960,15960,0
|
|
20230704,181600,65668020,15960,15960,15960,15960,0
|
|
20230704,181500,65668020,15960,15960,15960,15960,0
|
|
20230704,181400,65668020,15960,15960,15960,15960,0
|
|
20230704,181300,65668020,15960,15960,15960,15960,0
|
|
20230704,181200,65668020,15960,15960,15960,15960,0
|
|
20230704,181100,65668020,15960,15960,15960,15960,0
|
|
20230704,181000,65668020,15960,15960,15960,15960,0
|
|
20230704,180900,65668020,15960,15960,15960,15960,0
|
|
20230704,180800,65668020,15960,15960,15960,15960,0
|
|
20230704,180700,65668020,15960,15960,15960,15960,0
|
|
20230704,180600,65668020,15960,15960,15960,15960,0
|
|
20230704,180500,65668020,15960,15960,15960,15960,0
|
|
20230704,180400,65668020,15960,15960,15960,15960,0
|
|
20230704,180300,65668020,15960,15960,15960,15960,0
|
|
20230704,180200,65668020,15960,15960,15960,15960,0
|
|
20230704,180100,65668020,15960,15960,15960,15960,0
|
|
20230704,180000,65668020,15960,15960,15960,15960,0
|
|
20230704,175900,65668020,15960,15960,15960,15960,0
|
|
20230704,175800,65668020,15960,15960,15960,15960,0
|
|
20230704,175700,65668020,15960,15960,15960,15960,133
|
|
20230704,175600,65668020,15960,15960,15960,15960,0
|
|
20230704,175500,65668020,15960,15960,15960,15960,0
|
|
20230704,175400,65668020,15960,15960,15960,15960,0
|
|
20230704,175300,65668020,15960,15960,15960,15960,0
|
|
20230704,175200,65668020,15960,15960,15960,15960,0
|
|
20230704,175100,65668020,15960,15960,15960,15960,0
|
|
20230704,175000,65668020,15960,15960,15960,15960,0
|
|
20230704,174900,65668020,15960,15960,15960,15960,0
|
|
20230704,174800,65668020,15960,15960,15960,15960,0
|
|
20230704,174700,65668020,15960,15960,15960,15960,0
|
|
20230704,174600,65668020,15960,15960,15960,15960,0
|
|
20230704,174500,65668020,15960,15960,15960,15960,0
|
|
20230704,174400,65668020,15960,15960,15960,15960,0
|
|
20230704,174300,65668020,15960,15960,15960,15960,0
|
|
20230704,174200,65668020,15960,15960,15960,15960,0
|
|
20230704,174100,65668020,15960,15960,15960,15960,0
|
|
20230704,174000,65668020,15960,15960,15960,15960,0
|
|
20230704,173900,65668020,15960,15960,15960,15960,0
|
|
20230704,173800,65668020,15960,15960,15960,15960,0
|
|
20230704,173700,65668020,15960,15960,15960,15960,0
|
|
20230704,173600,65668020,15960,15960,15960,15960,0
|
|
20230704,173500,65668020,15960,15960,15960,15960,0
|
|
20230704,173400,65668020,15960,15960,15960,15960,0
|
|
20230704,173300,65668020,15960,15960,15960,15960,0
|
|
20230704,173200,65668020,15960,15960,15960,15960,0
|
|
20230704,173100,65668020,15960,15960,15960,15960,0
|
|
20230704,173000,65668020,15960,15960,15960,15960,0
|
|
20230704,172900,65668020,15960,15960,15960,15960,0
|
|
20230704,172800,65668020,15960,15960,15960,15960,0
|
|
20230704,172700,65668020,15960,15960,15960,15960,133
|
|
20230704,172600,65668020,15960,15960,15960,15960,0
|
|
20230704,172500,65668020,15960,15960,15960,15960,0
|
|
20230704,172400,65668020,15960,15960,15960,15960,0
|
|
20230704,172300,65668020,15960,15960,15960,15960,0
|
|
20230704,172200,65668020,15960,15960,15960,15960,0
|
|
20230704,172100,65668020,15960,15960,15960,15960,0
|
|
20230704,172000,65668020,15960,15960,15960,15960,0
|
|
20230704,171900,65668020,15960,15960,15960,15960,0
|
|
20230704,171800,65668020,15960,15960,15960,15960,0
|
|
20230704,171700,65668020,15960,15960,15960,15960,0
|
|
20230704,171600,65668020,15960,15960,15960,15960,0
|
|
20230704,171500,65668020,15960,15960,15960,15960,0
|
|
20230704,171400,65668020,15960,15960,15960,15960,0
|
|
20230704,171300,65668020,15960,15960,15960,15960,0
|
|
20230704,171200,65668020,15960,15960,15960,15960,0
|
|
20230704,171100,65668020,15960,15960,15960,15960,0
|
|
20230704,171000,65668020,15960,15960,15960,15960,0
|
|
20230704,170900,65668020,15960,15960,15960,15960,0
|
|
20230704,170800,65668020,15960,15960,15960,15960,0
|
|
20230704,170700,65668020,15960,15960,15960,15960,0
|
|
20230704,170600,65668020,15960,15960,15960,15960,0
|
|
20230704,170500,65668020,15960,15960,15960,15960,0
|
|
20230704,170400,65668020,15960,15960,15960,15960,0
|
|
20230704,170300,65668020,15960,15960,15960,15960,0
|
|
20230704,170200,65668020,15960,15960,15960,15960,0
|
|
20230704,170100,65668020,15960,15960,15960,15960,0
|
|
20230704,170000,65668020,15960,15960,15960,15960,0
|
|
20230704,165900,65668020,15960,15960,15960,15960,0
|
|
20230704,165800,65668020,15960,15960,15960,15960,0
|
|
20230704,165700,65668020,15960,15960,15960,15960,133
|
|
20230704,165600,65668020,15960,15960,15960,15960,0
|
|
20230704,165500,65668020,15960,15960,15960,15960,0
|
|
20230704,165400,65668020,15960,15960,15960,15960,0
|
|
20230704,165300,65668020,15960,15960,15960,15960,0
|
|
20230704,165200,65668020,15960,15960,15960,15960,0
|
|
20230704,165100,65668020,15960,15960,15960,15960,0
|
|
20230704,165000,65668020,15960,15960,15960,15960,0
|
|
20230704,164900,65668020,15960,15960,15960,15960,0
|
|
20230704,164800,65668020,15960,15960,15960,15960,0
|
|
20230704,164700,65668020,15960,15960,15960,15960,0
|
|
20230704,164600,65668020,15960,15960,15960,15960,0
|
|
20230704,164500,65668020,15960,15960,15960,15960,0
|
|
20230704,164400,65668020,15960,15960,15960,15960,0
|
|
20230704,164300,65668020,15960,15960,15960,15960,0
|
|
20230704,164200,65668020,15960,15960,15960,15960,0
|
|
20230704,164100,65668020,15960,15960,15960,15960,0
|
|
20230704,164000,65668020,15960,15960,15960,15960,0
|
|
20230704,163900,65668020,15960,15960,15960,15960,0
|
|
20230704,163800,65668020,15960,15960,15960,15960,0
|
|
20230704,163700,65668020,15960,15960,15960,15960,0
|
|
20230704,163600,65668020,15960,15960,15960,15960,0
|
|
20230704,163500,65668020,15960,15960,15960,15960,0
|
|
20230704,163400,65668020,15960,15960,15960,15960,0
|
|
20230704,163300,65668020,15960,15960,15960,15960,0
|
|
20230704,163200,65668020,15960,15960,15960,15960,0
|
|
20230704,163100,65668020,15960,15960,15960,15960,0
|
|
20230704,163000,65668020,15960,15960,15960,15960,0
|
|
20230704,162900,65668020,15960,15960,15960,15960,0
|
|
20230704,162800,65668020,15960,15960,15960,15960,0
|
|
20230704,162700,65668020,15960,15960,15960,15960,133
|
|
20230704,162600,65668020,15960,15960,15960,15960,0
|
|
20230704,162500,65668020,15960,15960,15960,15960,0
|
|
20230704,162400,65668020,15960,15960,15960,15960,0
|
|
20230704,162300,65668020,15960,15960,15960,15960,0
|
|
20230704,162200,65668020,15960,15960,15960,15960,0
|
|
20230704,162100,65668020,15960,15960,15960,15960,0
|
|
20230704,162000,65668020,15960,15960,15960,15960,0
|
|
20230704,161900,65668020,15960,15960,15960,15960,0
|
|
20230704,161800,65668020,15960,15960,15960,15960,0
|
|
20230704,161700,65668020,15960,15960,15960,15960,0
|
|
20230704,161600,65668020,15960,15960,15960,15960,0
|
|
20230704,161500,65668020,15960,15960,15960,15960,0
|
|
20230704,161400,65668020,15960,15960,15960,15960,0
|
|
20230704,161300,65668020,15960,15960,15960,15960,0
|
|
20230704,161200,65668020,15960,15960,15960,15960,0
|
|
20230704,161100,65668020,15960,15960,15960,15960,0
|
|
20230704,161000,65668020,15960,15960,15960,15960,0
|
|
20230704,160900,65668020,15960,15960,15960,15960,0
|
|
20230704,160800,65668020,15960,15960,15960,15960,0
|
|
20230704,160700,65668020,15960,15960,15960,15960,0
|
|
20230704,160600,65668020,15960,15960,15960,15960,0
|
|
20230704,160500,65668020,15960,15960,15960,15960,0
|
|
20230704,160400,65668020,15960,15960,15960,15960,0
|
|
20230704,160300,65668020,15960,15960,15960,15960,0
|
|
20230704,160200,65668020,15960,15960,15960,15960,0
|
|
20230704,160100,65668020,15960,15960,15960,15960,0
|
|
20230704,160000,65668020,15960,15960,15960,15960,0
|
|
20230704,155900,65668020,15960,15960,15960,15960,0
|
|
20230704,155800,65668020,15960,15960,15960,15960,0
|
|
20230704,155700,65668020,15960,15960,15960,15960,133
|
|
20230704,155600,65668020,15960,15960,15960,15960,0
|
|
20230704,155500,65668020,15960,15960,15960,15960,0
|
|
20230704,155400,65668020,15960,15960,15960,15960,0
|
|
20230704,155300,65668020,15960,15960,15960,15960,0
|
|
20230704,155200,65668020,15960,15960,15960,15960,0
|
|
20230704,155100,65668020,15960,15960,15960,15960,0
|
|
20230704,155000,65668020,15960,15960,15960,15960,0
|
|
20230704,154900,65668020,15960,15960,15960,15960,0
|
|
20230704,154800,65668020,15960,15960,15960,15960,0
|
|
20230704,154700,65668020,15960,15960,15960,15960,0
|
|
20230704,154600,65668020,15960,15960,15960,15960,0
|
|
20230704,154500,65668020,15960,15960,15960,15960,0
|
|
20230704,154400,65668020,15960,15960,15960,15960,0
|
|
20230704,154300,65668020,15960,15960,15960,15960,0
|
|
20230704,154200,65668020,15960,15960,15960,15960,0
|
|
20230704,154100,65668020,15960,15960,15960,15960,0
|
|
20230704,154000,65668020,15960,15960,15960,15960,0
|
|
20230704,153900,65668020,15960,15960,15960,15960,0
|
|
20230704,153800,65668020,15960,15960,15960,15960,0
|
|
20230704,153700,65668020,15960,15960,15960,15960,0
|
|
20230704,153600,65668020,15960,15960,15960,15960,0
|
|
20230704,153500,65668020,15960,15960,15960,15960,0
|
|
20230704,153400,65668020,15960,15960,15960,15960,0
|
|
20230704,153300,65668020,15960,15960,15960,15960,0
|
|
20230704,153200,65668020,15960,15960,15960,15960,0
|
|
20230704,153100,65668020,15960,15960,15960,15960,0
|
|
20230704,153000,65668020,15960,15960,15960,15960,133
|
|
20230704,152900,63545340,16090,16090,16090,16090,0
|
|
20230704,152800,63545340,16090,16090,16090,16090,0
|
|
20230704,152700,63545340,16090,16090,16090,16090,0
|
|
20230704,152600,63545340,16090,16090,16090,16090,0
|
|
20230704,152500,63545340,16090,16090,16090,16090,0
|
|
20230704,152400,63545340,16090,16090,16090,16090,0
|
|
20230704,152300,63545340,16090,16090,16090,16090,0
|
|
20230704,152200,63545340,16090,16090,16090,16090,0
|
|
20230704,152100,63545340,16090,16090,16090,16090,0
|
|
20230704,152000,63545340,16090,16090,16090,16090,0
|
|
20230704,151900,63545340,16090,16090,16090,16090,1
|
|
20230704,151800,63529250,16090,16090,16090,16090,0
|
|
20230704,151700,63529250,16090,16090,16090,16090,0
|
|
20230704,151600,63529250,16090,16090,16090,16090,0
|
|
20230704,151500,63529250,16090,16090,16090,16090,0
|
|
20230704,151400,63529250,16090,16090,16090,16090,0
|
|
20230704,151300,63529250,16090,16090,16090,16090,1
|
|
20230704,151200,63513160,16090,16090,16090,16090,0
|
|
20230704,151100,63513160,16090,16090,16090,16090,0
|
|
20230704,151000,63513160,16090,16090,16090,16090,0
|
|
20230704,150900,63513160,16090,16090,16090,16090,0
|
|
20230704,150800,63513160,16090,16090,16090,16090,0
|
|
20230704,150700,63513160,16090,16090,16090,16090,0
|
|
20230704,150600,63513160,16090,16090,16090,16090,0
|
|
20230704,150500,63513160,16090,16090,16090,16090,0
|
|
20230704,150400,63513160,16090,16090,16090,16090,0
|
|
20230704,150300,63513160,16090,16090,16090,16090,0
|
|
20230704,150200,63513160,16090,16090,16090,16090,0
|
|
20230704,150100,63513160,16090,16090,16090,16090,0
|
|
20230704,150000,63513160,16090,16090,16090,16090,1
|
|
20230704,145900,63497070,16090,16090,16090,16090,0
|
|
20230704,145800,63497070,16090,16090,16090,16090,0
|
|
20230704,145700,63497070,16090,16090,16090,16090,0
|
|
20230704,145600,63497070,16090,16090,16090,16090,0
|
|
20230704,145500,63497070,16090,16090,16090,16090,0
|
|
20230704,145400,63497070,16090,16090,16090,16090,0
|
|
20230704,145300,63497070,16090,16090,16090,16090,0
|
|
20230704,145200,63497070,16090,16090,16090,16090,0
|
|
20230704,145100,63497070,16090,16090,16090,16090,0
|
|
20230704,145000,63497070,16090,16090,16090,16090,0
|
|
20230704,144900,63497070,16090,16090,16090,16090,0
|
|
20230704,144800,63497070,16090,16090,16090,16090,0
|
|
20230704,144700,63497070,16090,16090,16090,16090,0
|
|
20230704,144600,63497070,16090,16090,16090,16090,0
|
|
20230704,144500,63497070,16090,16090,16090,16090,0
|
|
20230704,144400,63497070,16090,16090,16090,16090,0
|
|
20230704,144300,63497070,16090,16090,16090,16090,0
|
|
20230704,144200,63497070,16090,16090,16090,16090,0
|
|
20230704,144100,63497070,16090,16090,16090,16090,0
|
|
20230704,144000,63497070,16090,16090,16090,16090,0
|
|
20230704,143900,63497070,16090,16090,16090,16090,0
|
|
20230704,143800,63497070,16090,16090,16090,16090,0
|
|
20230704,143700,63497070,16090,16090,16090,16090,1
|
|
20230704,143600,63480980,16090,16090,16090,16090,0
|
|
20230704,143500,63480980,16090,16090,16090,16090,0
|
|
20230704,143400,63480980,16090,16090,16090,16090,0
|
|
20230704,143300,63480980,16090,16080,16090,15980,1077
|
|
20230704,143200,46251610,16090,16090,16090,16090,0
|
|
20230704,143100,46251610,16090,16090,16090,16090,0
|
|
20230704,143000,46251610,16090,16090,16090,16090,0
|
|
20230704,142900,46251610,16090,16090,16090,16090,0
|
|
20230704,142800,46251610,16090,16090,16090,16090,0
|
|
20230704,142700,46251610,16090,16090,16090,16090,0
|
|
20230704,142600,46251610,16090,16090,16090,16090,0
|
|
20230704,142500,46251610,16090,16090,16090,16090,0
|
|
20230704,142400,46251610,16090,16090,16090,16090,2
|
|
20230704,142300,46219430,16090,16090,16090,16090,0
|
|
20230704,142200,46219430,16090,16090,16090,16090,0
|
|
20230704,142100,46219430,16090,16090,16090,16090,0
|
|
20230704,142000,46219430,16090,16090,16090,16090,0
|
|
20230704,141900,46219430,16090,16090,16090,16090,0
|
|
20230704,141800,46219430,16090,16090,16090,16090,0
|
|
20230704,141700,46219430,16090,16090,16090,16090,0
|
|
20230704,141600,46219430,16090,16090,16090,16090,0
|
|
20230704,141500,46219430,16090,16090,16090,16090,0
|
|
20230704,141400,46219430,16090,16090,16090,16090,0
|
|
20230704,141300,46219430,16090,16090,16090,16090,0
|
|
20230704,141200,46219430,16090,16090,16090,16090,0
|
|
20230704,141100,46219430,16090,16090,16090,16090,0
|
|
20230704,141000,46219430,16090,16090,16090,16090,0
|
|
20230704,140900,46219430,16090,16090,16090,16090,0
|
|
20230704,140800,46219430,16090,16090,16090,16090,0
|
|
20230704,140700,46219430,16090,16090,16090,16090,0
|
|
20230704,140600,46219430,16090,16090,16090,16090,0
|
|
20230704,140500,46219430,16090,16090,16090,16090,1
|
|
20230704,140400,46203340,16080,16080,16080,16080,0
|
|
20230704,140300,46203340,16080,16080,16080,16080,0
|
|
20230704,140200,46203340,16080,16080,16080,16080,0
|
|
20230704,140100,46203340,16080,16080,16080,16080,0
|
|
20230704,140000,46203340,16080,16080,16080,16080,1
|
|
20230704,135900,46187260,16000,16000,16000,16000,0
|
|
20230704,135800,46187260,16000,16000,16000,16000,0
|
|
20230704,135700,46187260,16000,16000,16000,16000,0
|
|
20230704,135600,46187260,16000,16000,16000,16000,0
|
|
20230704,135500,46187260,16000,16000,16000,16000,0
|
|
20230704,135400,46187260,16000,16000,16000,16000,0
|
|
20230704,135300,46187260,16000,16000,16000,16000,0
|
|
20230704,135200,46187260,16000,16000,16000,16000,0
|
|
20230704,135100,46187260,16000,16000,16000,16000,0
|
|
20230704,135000,46187260,16000,16060,16060,16000,700
|
|
20230704,134900,34964970,16090,16090,16090,16090,0
|
|
20230704,134800,34964970,16090,16090,16090,16090,0
|
|
20230704,134700,34964970,16090,16090,16090,16090,0
|
|
20230704,134600,34964970,16090,16090,16090,16090,0
|
|
20230704,134500,34964970,16090,16090,16090,16090,0
|
|
20230704,134400,34964970,16090,16090,16090,16090,0
|
|
20230704,134300,34964970,16090,16090,16090,16090,0
|
|
20230704,134200,34964970,16090,16090,16090,16090,0
|
|
20230704,134100,34964970,16090,16090,16090,16090,0
|
|
20230704,134000,34964970,16090,16090,16090,16090,1
|
|
20230704,133900,34948880,16060,16060,16060,16060,0
|
|
20230704,133800,34948880,16060,16060,16060,16060,0
|
|
20230704,133700,34948880,16060,16070,16070,16060,67
|
|
20230704,133600,33872740,16070,16070,16070,16070,0
|
|
20230704,133500,33872740,16070,16070,16070,16070,0
|
|
20230704,133400,33872740,16070,16070,16070,16070,0
|
|
20230704,133300,33872740,16070,16070,16070,16070,0
|
|
20230704,133200,33872740,16070,16070,16070,16070,0
|
|
20230704,133100,33872740,16070,16070,16070,16070,0
|
|
20230704,133000,33872740,16070,16070,16070,16070,0
|
|
20230704,132900,33872740,16070,16070,16070,16070,0
|
|
20230704,132800,33872740,16070,16070,16070,16070,0
|
|
20230704,132700,33872740,16070,16070,16070,16070,0
|
|
20230704,132600,33872740,16070,16070,16070,16070,0
|
|
20230704,132500,33872740,16070,16070,16070,16070,0
|
|
20230704,132400,33872740,16070,16070,16070,16070,0
|
|
20230704,132300,33872740,16070,16070,16070,16070,0
|
|
20230704,132200,33872740,16070,16070,16070,16070,0
|
|
20230704,132100,33872740,16070,16070,16070,16070,0
|
|
20230704,132000,33872740,16070,16070,16070,16070,23
|
|
20230704,131900,33503130,16070,16070,16070,16070,4
|
|
20230704,131800,33438850,16070,16070,16070,16070,0
|
|
20230704,131700,33438850,16070,16070,16070,16070,0
|
|
20230704,131600,33438850,16070,16070,16070,16070,100
|
|
20230704,131500,31831850,16070,16070,16070,16070,0
|
|
20230704,131400,31831850,16070,16070,16070,16070,0
|
|
20230704,131300,31831850,16070,16070,16070,16070,0
|
|
20230704,131200,31831850,16070,16070,16070,16070,0
|
|
20230704,131100,31831850,16070,16070,16070,16070,0
|
|
20230704,131000,31831850,16070,16070,16070,16070,0
|
|
20230704,130900,31831850,16070,16070,16070,16070,0
|
|
20230704,130800,31831850,16070,16070,16070,16070,0
|
|
20230704,130700,31831850,16070,16070,16070,16070,0
|
|
20230704,130600,31831850,16070,16070,16070,16070,0
|
|
20230704,130500,31831850,16070,16070,16070,16070,0
|
|
20230704,130400,31831850,16070,16070,16070,16070,0
|
|
20230704,130300,31831850,16070,16090,16090,16070,94
|
|
20230704,130200,30321210,16100,16100,16100,16100,0
|
|
20230704,130100,30321210,16100,16100,16100,16100,0
|
|
20230704,130000,30321210,16100,16100,16100,16100,1
|
|
20230704,125900,30305110,16100,16100,16100,16100,0
|
|
20230704,125800,30305110,16100,16100,16100,16100,0
|
|
20230704,125700,30305110,16100,16100,16100,16100,0
|
|
20230704,125600,30305110,16100,16100,16100,16100,0
|
|
20230704,125500,30305110,16100,16100,16100,16100,0
|
|
20230704,125400,30305110,16100,16100,16100,16100,0
|
|
20230704,125300,30305110,16100,16100,16100,16100,1
|
|
20230704,125200,30289010,16100,16100,16100,16100,0
|
|
20230704,125100,30289010,16100,16100,16100,16100,0
|
|
20230704,125000,30289010,16100,16100,16100,16100,0
|
|
20230704,124900,30289010,16100,16100,16100,16100,1
|
|
20230704,124800,30272910,16100,16100,16100,16100,0
|
|
20230704,124700,30272910,16100,16100,16100,16100,0
|
|
20230704,124600,30272910,16100,16100,16100,16100,0
|
|
20230704,124500,30272910,16100,16100,16100,16100,0
|
|
20230704,124400,30272910,16100,16100,16100,16100,0
|
|
20230704,124300,30272910,16100,16100,16100,16100,0
|
|
20230704,124200,30272910,16100,16100,16100,16100,0
|
|
20230704,124100,30272910,16100,16100,16100,16100,0
|
|
20230704,124000,30272910,16100,16100,16100,16100,0
|
|
20230704,123900,30272910,16100,16100,16100,16100,0
|
|
20230704,123800,30272910,16100,16100,16100,16100,0
|
|
20230704,123700,30272910,16100,16100,16100,16100,1
|
|
20230704,123600,30256810,16100,16100,16100,16100,0
|
|
20230704,123500,30256810,16100,16100,16100,16100,0
|
|
20230704,123400,30256810,16100,16100,16100,16100,0
|
|
20230704,123300,30256810,16100,16100,16100,16100,0
|
|
20230704,123200,30256810,16100,16100,16100,16100,0
|
|
20230704,123100,30256810,16100,16100,16100,16100,0
|
|
20230704,123000,30256810,16100,16100,16100,16100,0
|
|
20230704,122900,30256810,16100,16100,16100,16100,0
|
|
20230704,122800,30256810,16100,16100,16100,16100,0
|
|
20230704,122700,30256810,16100,16100,16100,16100,0
|
|
20230704,122600,30256810,16100,16100,16100,16100,0
|
|
20230704,122500,30256810,16100,16100,16100,16100,0
|
|
20230704,122400,30256810,16100,16100,16100,16100,0
|
|
20230704,122300,30256810,16100,16100,16100,16100,0
|
|
20230704,122200,30256810,16100,16100,16100,16100,0
|
|
20230704,122100,30256810,16100,16100,16100,16100,5
|
|
20230704,122000,30176310,16100,16100,16100,16100,200
|
|
20230704,121900,26956310,16100,16100,16100,16100,0
|
|
20230704,121800,26956310,16100,16100,16100,16100,0
|
|
20230704,121700,26956310,16100,16100,16100,16100,0
|
|
20230704,121600,26956310,16100,16100,16100,16100,0
|
|
20230704,121500,26956310,16100,16100,16100,16100,0
|
|
20230704,121400,26956310,16100,16100,16100,16100,0
|
|
20230704,121300,26956310,16100,16100,16100,16100,0
|
|
20230704,121200,26956310,16100,16100,16100,16100,0
|
|
20230704,121100,26956310,16100,16100,16100,16100,0
|
|
20230704,121000,26956310,16100,16100,16100,16100,1
|
|
20230704,120900,26940210,16100,16100,16100,16100,0
|
|
20230704,120800,26940210,16100,16100,16100,16100,4
|
|
20230704,120700,26875810,16100,16100,16100,16100,0
|
|
20230704,120600,26875810,16100,16100,16100,16100,0
|
|
20230704,120500,26875810,16100,16100,16100,16100,0
|
|
20230704,120400,26875810,16100,16100,16100,16100,0
|
|
20230704,120300,26875810,16100,16100,16100,16100,0
|
|
20230704,120200,26875810,16100,16100,16100,16100,5
|
|
20230704,120100,26795310,16100,16100,16100,16100,1
|
|
20230704,120000,26779210,16090,16090,16090,16090,0
|
|
20230704,115900,26779210,16090,16090,16090,16090,0
|
|
20230704,115800,26779210,16090,16090,16090,16090,0
|
|
20230704,115700,26779210,16090,16090,16090,16090,0
|
|
20230704,115600,26779210,16090,16090,16090,16090,0
|
|
20230704,115500,26779210,16090,16090,16090,16090,1
|
|
20230704,115400,26763120,16070,16070,16070,16070,0
|
|
20230704,115300,26763120,16070,16070,16070,16070,51
|
|
20230704,115200,25943550,16070,16070,16070,16070,29
|
|
20230704,115100,25477520,16070,16070,16070,16070,50
|
|
20230704,115000,24674020,16080,16080,16080,16080,2
|
|
20230704,114900,24641860,16080,16080,16080,16080,2
|
|
20230704,114800,24609700,16070,16080,16080,16070,17
|
|
20230704,114700,24336350,16080,16090,16090,16080,13
|
|
20230704,114600,24127190,16080,16100,16100,16080,18
|
|
20230704,114500,23837570,16080,16080,16080,16080,0
|
|
20230704,114400,23837570,16080,16090,16090,16080,25
|
|
20230704,114300,23435540,16100,16100,16100,16100,0
|
|
20230704,114200,23435540,16100,16100,16100,16100,0
|
|
20230704,114100,23435540,16100,16100,16100,16100,0
|
|
20230704,114000,23435540,16100,16100,16100,16100,0
|
|
20230704,113900,23435540,16100,16100,16100,16100,0
|
|
20230704,113800,23435540,16100,16100,16100,16100,0
|
|
20230704,113700,23435540,16100,16100,16100,16100,0
|
|
20230704,113600,23435540,16100,16100,16100,16100,0
|
|
20230704,113500,23435540,16100,16100,16100,16100,0
|
|
20230704,113400,23435540,16100,16100,16100,16100,1
|
|
20230704,113300,23419440,16100,16100,16100,16100,0
|
|
20230704,113200,23419440,16100,16100,16100,16100,0
|
|
20230704,113100,23419440,16100,16100,16100,16100,0
|
|
20230704,113000,23419440,16100,16100,16100,16100,0
|
|
20230704,112900,23419440,16100,16100,16100,16100,0
|
|
20230704,112800,23419440,16100,16100,16100,16100,0
|
|
20230704,112700,23419440,16100,16100,16100,16100,2
|
|
20230704,112600,23387240,16100,16100,16100,16100,0
|
|
20230704,112500,23387240,16100,16100,16100,16100,0
|
|
20230704,112400,23387240,16100,16100,16100,16100,0
|
|
20230704,112300,23387240,16100,16100,16100,16100,0
|
|
20230704,112200,23387240,16100,16100,16100,16100,0
|
|
20230704,112100,23387240,16100,16100,16100,16100,0
|
|
20230704,112000,23387240,16100,16100,16100,16100,0
|
|
20230704,111900,23387240,16100,16100,16100,16100,1
|
|
20230704,111800,23371140,16100,16100,16100,16100,0
|
|
20230704,111700,23371140,16100,16100,16100,16100,0
|
|
20230704,111600,23371140,16100,16090,16100,16090,2
|
|
20230704,111500,23338950,16090,16090,16090,16090,0
|
|
20230704,111400,23338950,16090,16090,16090,16090,3
|
|
20230704,111300,23290680,16100,16100,16100,16100,0
|
|
20230704,111200,23290680,16100,16100,16100,16100,0
|
|
20230704,111100,23290680,16100,16100,16100,16100,0
|
|
20230704,111000,23290680,16100,16100,16100,16100,0
|
|
20230704,110900,23290680,16100,16100,16100,16100,0
|
|
20230704,110800,23290680,16100,16100,16100,16100,0
|
|
20230704,110700,23290680,16100,16100,16100,16100,0
|
|
20230704,110600,23290680,16100,16100,16100,16100,0
|
|
20230704,110500,23290680,16100,16100,16100,16100,0
|
|
20230704,110400,23290680,16100,16100,16100,16100,0
|
|
20230704,110300,23290680,16100,16100,16100,16100,0
|
|
20230704,110200,23290680,16100,16100,16100,16100,0
|
|
20230704,110100,23290680,16100,16100,16100,16100,0
|
|
20230704,110000,23290680,16100,16100,16100,16100,0
|
|
20230704,105900,23290680,16100,16100,16100,16100,0
|
|
20230704,105800,23290680,16100,16100,16100,16100,0
|
|
20230704,105700,23290680,16100,16100,16100,16100,0
|
|
20230704,105600,23290680,16100,16100,16100,16100,0
|
|
20230704,105500,23290680,16100,16100,16100,16100,0
|
|
20230704,105400,23290680,16100,16100,16100,16100,0
|
|
20230704,105300,23290680,16100,16100,16100,16100,0
|
|
20230704,105200,23290680,16100,16100,16100,16100,0
|
|
20230704,105100,23290680,16100,16100,16100,16100,11
|
|
20230704,105000,23113580,16100,16100,16100,16100,0
|
|
20230704,104900,23113580,16100,16100,16100,16100,0
|
|
20230704,104800,23113580,16100,16080,16100,16080,41
|
|
20230704,104700,22454180,16090,16090,16090,16090,0
|
|
20230704,104600,22454180,16090,16090,16090,16090,0
|
|
20230704,104500,22454180,16090,16090,16090,16090,20
|
|
20230704,104400,22132380,16090,16090,16090,16090,0
|
|
20230704,104300,22132380,16090,16090,16090,16090,10
|
|
20230704,104200,21971480,16090,16090,16090,16090,15
|
|
20230704,104100,21730130,16100,16100,16100,16100,0
|
|
20230704,104000,21730130,16100,16100,16100,16100,0
|
|
20230704,103900,21730130,16100,16100,16100,16100,1
|
|
20230704,103800,21714030,16100,16100,16100,16100,0
|
|
20230704,103700,21714030,16100,16100,16100,16100,0
|
|
20230704,103600,21714030,16100,16100,16100,16100,0
|
|
20230704,103500,21714030,16100,16100,16100,16100,1
|
|
20230704,103400,21697930,16100,16100,16100,16100,0
|
|
20230704,103300,21697930,16100,16100,16100,16100,1
|
|
20230704,103200,21681830,16090,16090,16090,16090,0
|
|
20230704,103100,21681830,16090,16090,16090,16090,0
|
|
20230704,103000,21681830,16090,16090,16090,16090,0
|
|
20230704,102900,21681830,16090,16090,16090,16090,0
|
|
20230704,102800,21681830,16090,16090,16090,16090,0
|
|
20230704,102700,21681830,16090,16090,16090,16090,0
|
|
20230704,102600,21681830,16090,16090,16090,16090,25
|
|
20230704,102500,21279580,16090,16090,16090,16090,0
|
|
20230704,102400,21279580,16090,16090,16090,16090,0
|
|
20230704,102300,21279580,16090,16090,16090,16090,0
|
|
20230704,102200,21279580,16090,16090,16090,16090,0
|
|
20230704,102100,21279580,16090,16090,16090,16090,0
|
|
20230704,102000,21279580,16090,16090,16090,16090,0
|
|
20230704,101900,21279580,16090,16090,16090,16090,42
|
|
20230704,101800,20603800,16100,16100,16100,16100,0
|
|
20230704,101700,20603800,16100,16100,16100,16100,40
|
|
20230704,101600,19959800,16100,16100,16100,16100,1
|
|
20230704,101500,19943700,16100,16100,16100,16100,10
|
|
20230704,101400,19782700,16100,16100,16100,16100,0
|
|
20230704,101300,19782700,16100,16100,16100,16100,0
|
|
20230704,101200,19782700,16100,16100,16100,16100,0
|
|
20230704,101100,19782700,16100,16100,16100,16100,1
|
|
20230704,101000,19766600,16100,16100,16100,16100,1
|
|
20230704,100900,19750500,16130,16130,16130,16130,0
|
|
20230704,100800,19750500,16130,16130,16130,16130,0
|
|
20230704,100700,19750500,16130,16130,16130,16130,0
|
|
20230704,100600,19750500,16130,16130,16130,16130,0
|
|
20230704,100500,19750500,16130,16130,16130,16130,0
|
|
20230704,100400,19750500,16130,16130,16130,16130,0
|
|
20230704,100300,19750500,16130,16130,16130,16130,0
|
|
20230704,100200,19750500,16130,16130,16130,16130,2
|
|
20230704,100100,19718240,16130,16130,16130,16130,1
|
|
20230704,100000,19702110,16130,16130,16130,16130,3
|
|
20230704,095900,19653720,16130,16130,16130,16130,0
|
|
20230704,095800,19653720,16130,16130,16130,16130,0
|
|
20230704,095700,19653720,16130,16130,16130,16130,0
|
|
20230704,095600,19653720,16130,16130,16130,16130,0
|
|
20230704,095500,19653720,16130,16130,16130,16130,17
|
|
20230704,095400,19379510,16130,16130,16130,16130,6
|
|
20230704,095300,19282730,16130,16130,16130,16130,1
|
|
20230704,095200,19266600,16130,16130,16130,16130,0
|
|
20230704,095100,19266600,16130,16130,16130,16130,0
|
|
20230704,095000,19266600,16130,16130,16130,16130,1
|
|
20230704,094900,19250470,16140,16140,16140,16140,0
|
|
20230704,094800,19250470,16140,16140,16140,16140,0
|
|
20230704,094700,19250470,16140,16140,16140,16140,0
|
|
20230704,094600,19250470,16140,16140,16140,16140,0
|
|
20230704,094500,19250470,16140,16140,16140,16140,0
|
|
20230704,094400,19250470,16140,16140,16140,16140,0
|
|
20230704,094300,19250470,16140,16140,16140,16140,0
|
|
20230704,094200,19250470,16140,16140,16140,16140,0
|
|
20230704,094100,19250470,16140,16140,16140,16140,24
|
|
20230704,094000,18863110,16140,16140,16140,16140,0
|
|
20230704,093900,18863110,16140,16140,16140,16140,0
|
|
20230704,093800,18863110,16140,16140,16140,16140,0
|
|
20230704,093700,18863110,16140,16140,16140,16140,1
|
|
20230704,093600,18846970,16140,16140,16140,16140,0
|
|
20230704,093500,18846970,16140,16140,16140,16140,0
|
|
20230704,093400,18846970,16140,16140,16140,16140,0
|
|
20230704,093300,18846970,16140,16140,16140,16140,0
|
|
20230704,093200,18846970,16140,16140,16140,16140,3
|
|
20230704,093100,18798550,16140,16140,16140,16140,1
|
|
20230704,093000,18782410,16150,16150,16150,16150,0
|
|
20230704,092900,18782410,16150,16150,16150,16150,0
|
|
20230704,092800,18782410,16150,16150,16150,16150,0
|
|
20230704,092700,18782410,16150,16150,16150,16150,0
|
|
20230704,092600,18782410,16150,16150,16150,16150,0
|
|
20230704,092500,18782410,16150,16150,16150,16150,0
|
|
20230704,092400,18782410,16150,16140,16150,16140,18
|
|
20230704,092300,18491720,16070,16080,16080,16070,36
|
|
20230704,092200,17913020,16090,16090,16090,16090,466
|
|
20230704,092100,10415080,16090,16090,16090,16090,11
|
|
20230704,092000,10238090,16100,16100,16100,16100,154
|
|
20230704,091900,7758690,16150,16150,16150,16150,0
|
|
20230704,091800,7758690,16150,16120,16150,16120,2
|
|
20230704,091700,7726420,16150,16150,16150,16150,0
|
|
20230704,091600,7726420,16150,16150,16150,16150,10
|
|
20230704,091500,7564920,16130,16130,16150,16130,3
|
|
20230704,091400,7516510,16150,16150,16150,16150,0
|
|
20230704,091300,7516510,16150,16150,16150,16150,0
|
|
20230704,091200,7516510,16150,16150,16150,16150,0
|
|
20230704,091100,7516510,16150,16120,16150,16100,144
|
|
20230704,091000,5194460,16150,16150,16150,16150,0
|
|
20230704,090900,5194460,16150,16140,16150,16110,86
|
|
20230704,090800,3808480,16150,16150,16150,16150,0
|
|
20230704,090700,3808480,16150,16150,16150,16150,0
|
|
20230704,090600,3808480,16150,16150,16150,16150,0
|
|
20230704,090500,3808480,16150,16150,16150,16150,0
|
|
20230704,090400,3808480,16150,16150,16150,16150,0
|
|
20230704,090300,3808480,16150,16150,16150,16150,1
|
|
20230704,090200,3792330,16130,16150,16150,16130,196
|
|
20230704,090100,629900,16200,16200,16200,16200,1
|
|
20230704,090000,613700,16150,16150,16150,16150,38
|