600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185700,49624750,14230,14230,14230,14230,40
|
|
20230804,185600,49624750,14230,14230,14230,14230,0
|
|
20230804,185500,49624750,14230,14230,14230,14230,0
|
|
20230804,185400,49624750,14230,14230,14230,14230,0
|
|
20230804,185300,49624750,14230,14230,14230,14230,0
|
|
20230804,185200,49624750,14230,14230,14230,14230,0
|
|
20230804,185100,49624750,14230,14230,14230,14230,0
|
|
20230804,185000,49624750,14230,14230,14230,14230,0
|
|
20230804,184900,49624750,14230,14230,14230,14230,0
|
|
20230804,184800,49624750,14230,14230,14230,14230,0
|
|
20230804,184700,49624750,14230,14230,14230,14230,0
|
|
20230804,184600,49624750,14230,14230,14230,14230,0
|
|
20230804,184500,49624750,14230,14230,14230,14230,0
|
|
20230804,184400,49624750,14230,14230,14230,14230,0
|
|
20230804,184300,49624750,14230,14230,14230,14230,0
|
|
20230804,184200,49624750,14230,14230,14230,14230,0
|
|
20230804,184100,49624750,14230,14230,14230,14230,0
|
|
20230804,184000,49624750,14230,14230,14230,14230,0
|
|
20230804,183900,49624750,14230,14230,14230,14230,0
|
|
20230804,183800,49624750,14230,14230,14230,14230,0
|
|
20230804,183700,49624750,14230,14230,14230,14230,0
|
|
20230804,183600,49624750,14230,14230,14230,14230,0
|
|
20230804,183500,49624750,14230,14230,14230,14230,0
|
|
20230804,183400,49624750,14230,14230,14230,14230,0
|
|
20230804,183300,49624750,14230,14230,14230,14230,0
|
|
20230804,183200,49624750,14230,14230,14230,14230,0
|
|
20230804,183100,49624750,14230,14230,14230,14230,0
|
|
20230804,183000,49624750,14230,14230,14230,14230,0
|
|
20230804,182900,49624750,14230,14230,14230,14230,0
|
|
20230804,182800,49624750,14230,14230,14230,14230,0
|
|
20230804,182700,49624750,14230,14230,14230,14230,40
|
|
20230804,182600,49624750,14230,14230,14230,14230,0
|
|
20230804,182500,49624750,14230,14230,14230,14230,0
|
|
20230804,182400,49624750,14230,14230,14230,14230,0
|
|
20230804,182300,49624750,14230,14230,14230,14230,0
|
|
20230804,182200,49624750,14230,14230,14230,14230,0
|
|
20230804,182100,49624750,14230,14230,14230,14230,0
|
|
20230804,182000,49624750,14230,14230,14230,14230,0
|
|
20230804,181900,49624750,14230,14230,14230,14230,0
|
|
20230804,181800,49624750,14230,14230,14230,14230,0
|
|
20230804,181700,49624750,14230,14230,14230,14230,0
|
|
20230804,181600,49624750,14230,14230,14230,14230,0
|
|
20230804,181500,49624750,14230,14230,14230,14230,0
|
|
20230804,181400,49624750,14230,14230,14230,14230,0
|
|
20230804,181300,49624750,14230,14230,14230,14230,0
|
|
20230804,181200,49624750,14230,14230,14230,14230,0
|
|
20230804,181100,49624750,14230,14230,14230,14230,0
|
|
20230804,181000,49624750,14230,14230,14230,14230,0
|
|
20230804,180900,49624750,14230,14230,14230,14230,0
|
|
20230804,180800,49624750,14230,14230,14230,14230,0
|
|
20230804,180700,49624750,14230,14230,14230,14230,0
|
|
20230804,180600,49624750,14230,14230,14230,14230,0
|
|
20230804,180500,49624750,14230,14230,14230,14230,0
|
|
20230804,180400,49624750,14230,14230,14230,14230,0
|
|
20230804,180300,49624750,14230,14230,14230,14230,0
|
|
20230804,180200,49624750,14230,14230,14230,14230,0
|
|
20230804,180100,49624750,14230,14230,14230,14230,0
|
|
20230804,180000,49624750,14230,14230,14230,14230,0
|
|
20230804,175900,49624750,14230,14230,14230,14230,0
|
|
20230804,175800,49624750,14230,14230,14230,14230,0
|
|
20230804,175700,49624750,14230,14230,14230,14230,40
|
|
20230804,175600,49624750,14230,14230,14230,14230,0
|
|
20230804,175500,49624750,14230,14230,14230,14230,0
|
|
20230804,175400,49624750,14230,14230,14230,14230,0
|
|
20230804,175300,49624750,14230,14230,14230,14230,0
|
|
20230804,175200,49624750,14230,14230,14230,14230,0
|
|
20230804,175100,49624750,14230,14230,14230,14230,0
|
|
20230804,175000,49624750,14230,14230,14230,14230,0
|
|
20230804,174900,49624750,14230,14230,14230,14230,0
|
|
20230804,174800,49624750,14230,14230,14230,14230,0
|
|
20230804,174700,49624750,14230,14230,14230,14230,0
|
|
20230804,174600,49624750,14230,14230,14230,14230,0
|
|
20230804,174500,49624750,14230,14230,14230,14230,0
|
|
20230804,174400,49624750,14230,14230,14230,14230,0
|
|
20230804,174300,49624750,14230,14230,14230,14230,0
|
|
20230804,174200,49624750,14230,14230,14230,14230,0
|
|
20230804,174100,49624750,14230,14230,14230,14230,0
|
|
20230804,174000,49624750,14230,14230,14230,14230,0
|
|
20230804,173900,49624750,14230,14230,14230,14230,0
|
|
20230804,173800,49624750,14230,14230,14230,14230,0
|
|
20230804,173700,49624750,14230,14230,14230,14230,0
|
|
20230804,173600,49624750,14230,14230,14230,14230,0
|
|
20230804,173500,49624750,14230,14230,14230,14230,0
|
|
20230804,173400,49624750,14230,14230,14230,14230,0
|
|
20230804,173300,49624750,14230,14230,14230,14230,0
|
|
20230804,173200,49624750,14230,14230,14230,14230,0
|
|
20230804,173100,49624750,14230,14230,14230,14230,0
|
|
20230804,173000,49624750,14230,14230,14230,14230,0
|
|
20230804,172900,49624750,14230,14230,14230,14230,0
|
|
20230804,172800,49624750,14230,14230,14230,14230,0
|
|
20230804,172700,49624750,14230,14230,14230,14230,40
|
|
20230804,172600,49624750,14230,14230,14230,14230,0
|
|
20230804,172500,49624750,14230,14230,14230,14230,0
|
|
20230804,172400,49624750,14230,14230,14230,14230,0
|
|
20230804,172300,49624750,14230,14230,14230,14230,0
|
|
20230804,172200,49624750,14230,14230,14230,14230,0
|
|
20230804,172100,49624750,14230,14230,14230,14230,0
|
|
20230804,172000,49624750,14230,14230,14230,14230,0
|
|
20230804,171900,49624750,14230,14230,14230,14230,0
|
|
20230804,171800,49624750,14230,14230,14230,14230,0
|
|
20230804,171700,49624750,14230,14230,14230,14230,0
|
|
20230804,171600,49624750,14230,14230,14230,14230,0
|
|
20230804,171500,49624750,14230,14230,14230,14230,0
|
|
20230804,171400,49624750,14230,14230,14230,14230,0
|
|
20230804,171300,49624750,14230,14230,14230,14230,0
|
|
20230804,171200,49624750,14230,14230,14230,14230,0
|
|
20230804,171100,49624750,14230,14230,14230,14230,0
|
|
20230804,171000,49624750,14230,14230,14230,14230,0
|
|
20230804,170900,49624750,14230,14230,14230,14230,0
|
|
20230804,170800,49624750,14230,14230,14230,14230,0
|
|
20230804,170700,49624750,14230,14230,14230,14230,0
|
|
20230804,170600,49624750,14230,14230,14230,14230,0
|
|
20230804,170500,49624750,14230,14230,14230,14230,0
|
|
20230804,170400,49624750,14230,14230,14230,14230,0
|
|
20230804,170300,49624750,14230,14230,14230,14230,0
|
|
20230804,170200,49624750,14230,14230,14230,14230,0
|
|
20230804,170100,49624750,14230,14230,14230,14230,0
|
|
20230804,170000,49624750,14230,14230,14230,14230,0
|
|
20230804,165900,49624750,14230,14230,14230,14230,0
|
|
20230804,165800,49624750,14230,14230,14230,14230,0
|
|
20230804,165700,49624750,14230,14230,14230,14230,40
|
|
20230804,165600,49624750,14230,14230,14230,14230,0
|
|
20230804,165500,49624750,14230,14230,14230,14230,0
|
|
20230804,165400,49624750,14230,14230,14230,14230,0
|
|
20230804,165300,49624750,14230,14230,14230,14230,0
|
|
20230804,165200,49624750,14230,14230,14230,14230,0
|
|
20230804,165100,49624750,14230,14230,14230,14230,0
|
|
20230804,165000,49624750,14230,14230,14230,14230,0
|
|
20230804,164900,49624750,14230,14230,14230,14230,0
|
|
20230804,164800,49624750,14230,14230,14230,14230,0
|
|
20230804,164700,49624750,14230,14230,14230,14230,0
|
|
20230804,164600,49624750,14230,14230,14230,14230,0
|
|
20230804,164500,49624750,14230,14230,14230,14230,0
|
|
20230804,164400,49624750,14230,14230,14230,14230,0
|
|
20230804,164300,49624750,14230,14230,14230,14230,0
|
|
20230804,164200,49624750,14230,14230,14230,14230,0
|
|
20230804,164100,49624750,14230,14230,14230,14230,0
|
|
20230804,164000,49624750,14230,14230,14230,14230,0
|
|
20230804,163900,49624750,14230,14230,14230,14230,0
|
|
20230804,163800,49624750,14230,14230,14230,14230,0
|
|
20230804,163700,49624750,14230,14230,14230,14230,0
|
|
20230804,163600,49624750,14230,14230,14230,14230,0
|
|
20230804,163500,49624750,14230,14230,14230,14230,0
|
|
20230804,163400,49624750,14230,14230,14230,14230,0
|
|
20230804,163300,49624750,14230,14230,14230,14230,0
|
|
20230804,163200,49624750,14230,14230,14230,14230,0
|
|
20230804,163100,49624750,14230,14230,14230,14230,0
|
|
20230804,163000,49624750,14230,14230,14230,14230,0
|
|
20230804,162900,49624750,14230,14230,14230,14230,0
|
|
20230804,162800,49624750,14230,14230,14230,14230,0
|
|
20230804,162700,49624750,14230,14230,14230,14230,40
|
|
20230804,162600,49624750,14230,14230,14230,14230,0
|
|
20230804,162500,49624750,14230,14230,14230,14230,0
|
|
20230804,162400,49624750,14230,14230,14230,14230,0
|
|
20230804,162300,49624750,14230,14230,14230,14230,0
|
|
20230804,162200,49624750,14230,14230,14230,14230,0
|
|
20230804,162100,49624750,14230,14230,14230,14230,0
|
|
20230804,162000,49624750,14230,14230,14230,14230,0
|
|
20230804,161900,49624750,14230,14230,14230,14230,0
|
|
20230804,161800,49624750,14230,14230,14230,14230,0
|
|
20230804,161700,49624750,14230,14230,14230,14230,0
|
|
20230804,161600,49624750,14230,14230,14230,14230,0
|
|
20230804,161500,49624750,14230,14230,14230,14230,0
|
|
20230804,161400,49624750,14230,14230,14230,14230,0
|
|
20230804,161300,49624750,14230,14230,14230,14230,0
|
|
20230804,161200,49624750,14230,14230,14230,14230,0
|
|
20230804,161100,49624750,14230,14230,14230,14230,0
|
|
20230804,161000,49624750,14230,14230,14230,14230,0
|
|
20230804,160900,49624750,14230,14230,14230,14230,0
|
|
20230804,160800,49624750,14230,14230,14230,14230,0
|
|
20230804,160700,49624750,14230,14230,14230,14230,0
|
|
20230804,160600,49624750,14230,14230,14230,14230,0
|
|
20230804,160500,49624750,14230,14230,14230,14230,0
|
|
20230804,160400,49624750,14230,14230,14230,14230,0
|
|
20230804,160300,49624750,14230,14230,14230,14230,0
|
|
20230804,160200,49624750,14230,14230,14230,14230,0
|
|
20230804,160100,49624750,14230,14230,14230,14230,0
|
|
20230804,160000,49624750,14230,14230,14230,14230,0
|
|
20230804,155900,49624750,14230,14230,14230,14230,0
|
|
20230804,155800,49624750,14230,14230,14230,14230,0
|
|
20230804,155700,49624750,14230,14230,14230,14230,40
|
|
20230804,155600,49624750,14230,14230,14230,14230,0
|
|
20230804,155500,49624750,14230,14230,14230,14230,0
|
|
20230804,155400,49624750,14230,14230,14230,14230,0
|
|
20230804,155300,49624750,14230,14230,14230,14230,0
|
|
20230804,155200,49624750,14230,14230,14230,14230,0
|
|
20230804,155100,49624750,14230,14230,14230,14230,0
|
|
20230804,155000,49624750,14230,14230,14230,14230,0
|
|
20230804,154900,49624750,14230,14230,14230,14230,0
|
|
20230804,154800,49624750,14230,14230,14230,14230,0
|
|
20230804,154700,49624750,14230,14230,14230,14230,0
|
|
20230804,154600,49624750,14230,14230,14230,14230,0
|
|
20230804,154500,49624750,14230,14230,14230,14230,0
|
|
20230804,154400,49624750,14230,14230,14230,14230,0
|
|
20230804,154300,49624750,14230,14230,14230,14230,0
|
|
20230804,154200,49624750,14230,14230,14230,14230,0
|
|
20230804,154100,49624750,14230,14230,14230,14230,0
|
|
20230804,154000,49624750,14230,14230,14230,14230,0
|
|
20230804,153900,49624750,14230,14230,14230,14230,0
|
|
20230804,153800,49624750,14230,14230,14230,14230,0
|
|
20230804,153700,49624750,14230,14230,14230,14230,0
|
|
20230804,153600,49624750,14230,14230,14230,14230,0
|
|
20230804,153500,49624750,14230,14230,14230,14230,0
|
|
20230804,153400,49624750,14230,14230,14230,14230,0
|
|
20230804,153300,49624750,14230,14230,14230,14230,0
|
|
20230804,153200,49624750,14230,14230,14230,14230,0
|
|
20230804,153100,49624750,14230,14230,14230,14230,0
|
|
20230804,153000,49624750,14230,14230,14230,14230,40
|
|
20230804,152900,49055550,14210,14210,14210,14210,0
|
|
20230804,152800,49055550,14210,14210,14210,14210,0
|
|
20230804,152700,49055550,14210,14210,14210,14210,0
|
|
20230804,152600,49055550,14210,14210,14210,14210,0
|
|
20230804,152500,49055550,14210,14210,14210,14210,0
|
|
20230804,152400,49055550,14210,14210,14210,14210,0
|
|
20230804,152300,49055550,14210,14210,14210,14210,0
|
|
20230804,152200,49055550,14210,14210,14210,14210,0
|
|
20230804,152100,49055550,14210,14210,14210,14210,0
|
|
20230804,152000,49055550,14210,14210,14210,14210,0
|
|
20230804,151900,49055550,14210,14210,14210,14210,0
|
|
20230804,151800,49055550,14210,14210,14210,14210,0
|
|
20230804,151700,49055550,14210,14210,14210,14210,0
|
|
20230804,151600,49055550,14210,14210,14210,14210,0
|
|
20230804,151500,49055550,14210,14210,14210,14210,0
|
|
20230804,151400,49055550,14210,14210,14210,14210,0
|
|
20230804,151300,49055550,14210,14210,14210,14210,0
|
|
20230804,151200,49055550,14210,14210,14210,14210,0
|
|
20230804,151100,49055550,14210,14210,14210,14210,0
|
|
20230804,151000,49055550,14210,14210,14210,14210,1
|
|
20230804,150900,49041340,14260,14260,14260,14260,0
|
|
20230804,150800,49041340,14260,14260,14260,14260,0
|
|
20230804,150700,49041340,14260,14260,14260,14260,0
|
|
20230804,150600,49041340,14260,14260,14260,14260,0
|
|
20230804,150500,49041340,14260,14260,14260,14260,0
|
|
20230804,150400,49041340,14260,14260,14260,14260,0
|
|
20230804,150300,49041340,14260,14260,14260,14260,0
|
|
20230804,150200,49041340,14260,14260,14260,14260,0
|
|
20230804,150100,49041340,14260,14260,14260,14260,0
|
|
20230804,150000,49041340,14260,14260,14260,14260,1
|
|
20230804,145900,49027080,14220,14220,14220,14220,0
|
|
20230804,145800,49027080,14220,14220,14220,14220,3
|
|
20230804,145700,48984420,14230,14240,14240,14230,5
|
|
20230804,145600,48913230,14240,14240,14240,14240,0
|
|
20230804,145500,48913230,14240,14240,14240,14240,0
|
|
20230804,145400,48913230,14240,14240,14240,14240,0
|
|
20230804,145300,48913230,14240,14240,14240,14240,0
|
|
20230804,145200,48913230,14240,14240,14240,14240,0
|
|
20230804,145100,48913230,14240,14260,14260,14240,545
|
|
20230804,145000,41151650,14290,14290,14290,14290,0
|
|
20230804,144900,41151650,14290,14290,14290,14290,0
|
|
20230804,144800,41151650,14290,14290,14290,14290,0
|
|
20230804,144700,41151650,14290,14290,14290,14290,0
|
|
20230804,144600,41151650,14290,14290,14290,14290,0
|
|
20230804,144500,41151650,14290,14290,14290,14290,0
|
|
20230804,144400,41151650,14290,14290,14290,14290,4
|
|
20230804,144300,41094490,14300,14300,14300,14300,0
|
|
20230804,144200,41094490,14300,14300,14300,14300,0
|
|
20230804,144100,41094490,14300,14300,14300,14300,0
|
|
20230804,144000,41094490,14300,14300,14300,14300,0
|
|
20230804,143900,41094490,14300,14250,14300,14250,39
|
|
20230804,143800,40538690,14300,14300,14300,14300,0
|
|
20230804,143700,40538690,14300,14300,14300,14300,1
|
|
20230804,143600,40524390,14310,14310,14310,14310,0
|
|
20230804,143500,40524390,14310,14310,14310,14310,0
|
|
20230804,143400,40524390,14310,14310,14310,14310,0
|
|
20230804,143300,40524390,14310,14310,14310,14310,0
|
|
20230804,143200,40524390,14310,14310,14310,14310,0
|
|
20230804,143100,40524390,14310,14310,14310,14310,0
|
|
20230804,143000,40524390,14310,14310,14310,14310,0
|
|
20230804,142900,40524390,14310,14310,14310,14310,0
|
|
20230804,142800,40524390,14310,14310,14310,14310,0
|
|
20230804,142700,40524390,14310,14310,14310,14310,0
|
|
20230804,142600,40524390,14310,14310,14310,14310,0
|
|
20230804,142500,40524390,14310,14310,14310,14310,0
|
|
20230804,142400,40524390,14310,14310,14310,14310,0
|
|
20230804,142300,40524390,14310,14310,14310,14310,0
|
|
20230804,142200,40524390,14310,14310,14310,14310,0
|
|
20230804,142100,40524390,14310,14310,14310,14310,0
|
|
20230804,142000,40524390,14310,14310,14310,14310,0
|
|
20230804,141900,40524390,14310,14310,14310,14310,0
|
|
20230804,141800,40524390,14310,14310,14310,14310,0
|
|
20230804,141700,40524390,14310,14310,14310,14310,0
|
|
20230804,141600,40524390,14310,14310,14310,14310,0
|
|
20230804,141500,40524390,14310,14310,14310,14310,0
|
|
20230804,141400,40524390,14310,14310,14310,14310,0
|
|
20230804,141300,40524390,14310,14310,14310,14310,0
|
|
20230804,141200,40524390,14310,14310,14310,14310,0
|
|
20230804,141100,40524390,14310,14310,14310,14310,1
|
|
20230804,141000,40510080,14300,14300,14300,14300,0
|
|
20230804,140900,40510080,14300,14300,14300,14300,0
|
|
20230804,140800,40510080,14300,14300,14300,14300,0
|
|
20230804,140700,40510080,14300,14300,14300,14300,0
|
|
20230804,140600,40510080,14300,14300,14300,14300,0
|
|
20230804,140500,40510080,14300,14300,14300,14300,0
|
|
20230804,140400,40510080,14300,14300,14300,14300,0
|
|
20230804,140300,40510080,14300,14300,14300,14300,0
|
|
20230804,140200,40510080,14300,14300,14300,14300,0
|
|
20230804,140100,40510080,14300,14300,14300,14300,0
|
|
20230804,140000,40510080,14300,14300,14300,14300,0
|
|
20230804,135900,40510080,14300,14300,14300,14300,0
|
|
20230804,135800,40510080,14300,14300,14300,14300,1
|
|
20230804,135700,40495780,14200,14200,14200,14200,3
|
|
20230804,135600,40453180,14200,14220,14220,14200,4
|
|
20230804,135500,40396350,14250,14280,14280,14250,2
|
|
20230804,135400,40367820,14300,14300,14300,14300,1
|
|
20230804,135300,40353520,14500,14500,14500,14500,0
|
|
20230804,135200,40353520,14500,14500,14500,14500,10
|
|
20230804,135100,40208520,14500,14360,14550,14270,521
|
|
20230804,135000,32685280,14360,14230,14360,14230,250
|
|
20230804,134900,29107960,14230,14230,14230,14230,0
|
|
20230804,134800,29107960,14230,14230,14230,14230,0
|
|
20230804,134700,29107960,14230,14230,14230,14230,0
|
|
20230804,134600,29107960,14230,14230,14230,14230,1
|
|
20230804,134500,29093730,14230,14230,14230,14230,0
|
|
20230804,134400,29093730,14230,14230,14230,14230,0
|
|
20230804,134300,29093730,14230,14230,14230,14230,1
|
|
20230804,134200,29079500,14230,14230,14230,14230,0
|
|
20230804,134100,29079500,14230,14230,14230,14230,0
|
|
20230804,134000,29079500,14230,14230,14230,14230,0
|
|
20230804,133900,29079500,14230,14230,14230,14230,0
|
|
20230804,133800,29079500,14230,14230,14230,14230,0
|
|
20230804,133700,29079500,14230,14190,14230,14190,501
|
|
20230804,133600,21959610,14200,14200,14200,14200,2
|
|
20230804,133500,21931210,14200,14200,14200,14200,0
|
|
20230804,133400,21931210,14200,14200,14200,14200,0
|
|
20230804,133300,21931210,14200,14200,14200,14200,1
|
|
20230804,133200,21917010,14190,14190,14190,14190,0
|
|
20230804,133100,21917010,14190,14190,14190,14190,0
|
|
20230804,133000,21917010,14190,14190,14190,14190,0
|
|
20230804,132900,21917010,14190,14190,14190,14190,0
|
|
20230804,132800,21917010,14190,14190,14190,14190,0
|
|
20230804,132700,21917010,14190,14190,14190,14190,0
|
|
20230804,132600,21917010,14190,14190,14190,14190,0
|
|
20230804,132500,21917010,14190,14190,14190,14190,1
|
|
20230804,132400,21902820,14200,14200,14200,14200,0
|
|
20230804,132300,21902820,14200,14200,14200,14200,0
|
|
20230804,132200,21902820,14200,14200,14200,14200,0
|
|
20230804,132100,21902820,14200,14200,14200,14200,0
|
|
20230804,132000,21902820,14200,14200,14200,14200,0
|
|
20230804,131900,21902820,14200,14200,14200,14200,0
|
|
20230804,131800,21902820,14200,14200,14200,14200,0
|
|
20230804,131700,21902820,14200,14200,14200,14200,0
|
|
20230804,131600,21902820,14200,14200,14200,14200,0
|
|
20230804,131500,21902820,14200,14200,14200,14200,11
|
|
20230804,131400,21746620,14210,14200,14210,14200,101
|
|
20230804,131300,20312410,14200,14200,14200,14200,225
|
|
20230804,131200,17117410,14180,14180,14180,14180,0
|
|
20230804,131100,17117410,14180,14180,14180,14180,0
|
|
20230804,131000,17117410,14180,14150,14180,14150,5
|
|
20230804,130900,17046540,14180,14180,14180,14180,98
|
|
20230804,130800,15656900,14160,14170,14170,14160,4
|
|
20230804,130700,15600240,14170,14170,14170,14170,0
|
|
20230804,130600,15600240,14170,14170,14170,14170,0
|
|
20230804,130500,15600240,14170,14170,14170,14170,0
|
|
20230804,130400,15600240,14170,14170,14170,14170,0
|
|
20230804,130300,15600240,14170,14170,14170,14170,0
|
|
20230804,130200,15600240,14170,14170,14170,14170,0
|
|
20230804,130100,15600240,14170,14170,14170,14170,2
|
|
20230804,130000,15571900,14170,14170,14170,14170,0
|
|
20230804,125900,15571900,14170,14170,14170,14170,0
|
|
20230804,125800,15571900,14170,14170,14170,14170,0
|
|
20230804,125700,15571900,14170,14170,14170,14170,0
|
|
20230804,125600,15571900,14170,14170,14170,14170,0
|
|
20230804,125500,15571900,14170,14170,14170,14170,0
|
|
20230804,125400,15571900,14170,14170,14170,14170,0
|
|
20230804,125300,15571900,14170,14170,14170,14170,0
|
|
20230804,125200,15571900,14170,14170,14170,14170,0
|
|
20230804,125100,15571900,14170,14170,14170,14170,0
|
|
20230804,125000,15571900,14170,14170,14170,14170,0
|
|
20230804,124900,15571900,14170,14170,14170,14170,0
|
|
20230804,124800,15571900,14170,14170,14170,14170,0
|
|
20230804,124700,15571900,14170,14170,14170,14170,0
|
|
20230804,124600,15571900,14170,14170,14170,14170,0
|
|
20230804,124500,15571900,14170,14170,14170,14170,0
|
|
20230804,124400,15571900,14170,14170,14170,14170,0
|
|
20230804,124300,15571900,14170,14170,14170,14170,0
|
|
20230804,124200,15571900,14170,14170,14170,14170,0
|
|
20230804,124100,15571900,14170,14170,14170,14170,0
|
|
20230804,124000,15571900,14170,14170,14170,14170,0
|
|
20230804,123900,15571900,14170,14170,14170,14170,0
|
|
20230804,123800,15571900,14170,14170,14170,14170,0
|
|
20230804,123700,15571900,14170,14170,14170,14170,0
|
|
20230804,123600,15571900,14170,14170,14170,14170,0
|
|
20230804,123500,15571900,14170,14170,14170,14170,1
|
|
20230804,123400,15557730,14170,14170,14170,14170,2
|
|
20230804,123300,15529390,14090,14090,14090,14090,0
|
|
20230804,123200,15529390,14090,14090,14090,14090,0
|
|
20230804,123100,15529390,14090,14090,14090,14090,83
|
|
20230804,123000,14359920,14200,14200,14200,14200,0
|
|
20230804,122900,14359920,14200,14200,14200,14200,0
|
|
20230804,122800,14359920,14200,14200,14200,14200,1
|
|
20230804,122700,14345720,14090,14090,14090,14090,0
|
|
20230804,122600,14345720,14090,14090,14090,14090,5
|
|
20230804,122500,14275270,14090,14090,14090,14090,0
|
|
20230804,122400,14275270,14090,14090,14090,14090,0
|
|
20230804,122300,14275270,14090,14090,14090,14090,0
|
|
20230804,122200,14275270,14090,14090,14090,14090,0
|
|
20230804,122100,14275270,14090,14090,14090,14090,0
|
|
20230804,122000,14275270,14090,14090,14090,14090,1
|
|
20230804,121900,14261180,14090,14090,14090,14090,1
|
|
20230804,121800,14247090,14090,14090,14090,14090,27
|
|
20230804,121700,13866660,14200,14200,14200,14200,1
|
|
20230804,121600,13852460,14090,14090,14090,14090,0
|
|
20230804,121500,13852460,14090,14110,14110,14090,21
|
|
20230804,121400,13556510,14200,14200,14200,14200,1
|
|
20230804,121300,13542310,14200,14200,14200,14200,34
|
|
20230804,121200,13059510,14200,14200,14200,14200,2
|
|
20230804,121100,13031110,14200,14200,14200,14200,2
|
|
20230804,121000,13002710,14200,14210,14210,14200,58
|
|
20230804,120900,12178650,14210,14210,14210,14210,7
|
|
20230804,120800,12079180,14210,14210,14210,14210,0
|
|
20230804,120700,12079180,14210,14210,14210,14210,0
|
|
20230804,120600,12079180,14210,14210,14210,14210,0
|
|
20230804,120500,12079180,14210,14210,14210,14210,0
|
|
20230804,120400,12079180,14210,14210,14210,14210,0
|
|
20230804,120300,12079180,14210,14210,14210,14210,0
|
|
20230804,120200,12079180,14210,14210,14210,14210,0
|
|
20230804,120100,12079180,14210,14210,14210,14210,0
|
|
20230804,120000,12079180,14210,14210,14210,14210,0
|
|
20230804,115900,12079180,14210,14210,14210,14210,0
|
|
20230804,115800,12079180,14210,14210,14210,14210,0
|
|
20230804,115700,12079180,14210,14210,14210,14210,0
|
|
20230804,115600,12079180,14210,14210,14210,14210,1
|
|
20230804,115500,12064970,14210,14210,14210,14210,0
|
|
20230804,115400,12064970,14210,14210,14210,14210,1
|
|
20230804,115300,12050760,14090,14090,14090,14090,0
|
|
20230804,115200,12050760,14090,14200,14200,14090,31
|
|
20230804,115100,11612940,14200,14200,14200,14200,2
|
|
20230804,115000,11584540,14200,14200,14200,14200,1
|
|
20230804,114900,11570340,14090,14090,14090,14090,0
|
|
20230804,114800,11570340,14090,14090,14090,14090,0
|
|
20230804,114700,11570340,14090,14090,14090,14090,0
|
|
20230804,114600,11570340,14090,14090,14090,14090,35
|
|
20230804,114500,11077190,14090,14090,14090,14090,0
|
|
20230804,114400,11077190,14090,14090,14090,14090,0
|
|
20230804,114300,11077190,14090,14090,14090,14090,0
|
|
20230804,114200,11077190,14090,14090,14090,14090,0
|
|
20230804,114100,11077190,14090,14090,14090,14090,0
|
|
20230804,114000,11077190,14090,14090,14090,14090,0
|
|
20230804,113900,11077190,14090,14090,14090,14090,0
|
|
20230804,113800,11077190,14090,14090,14090,14090,0
|
|
20230804,113700,11077190,14090,14090,14090,14090,0
|
|
20230804,113600,11077190,14090,14090,14090,14090,0
|
|
20230804,113500,11077190,14090,14090,14090,14090,0
|
|
20230804,113400,11077190,14090,14090,14090,14090,0
|
|
20230804,113300,11077190,14090,14090,14090,14090,0
|
|
20230804,113200,11077190,14090,14090,14090,14090,0
|
|
20230804,113100,11077190,14090,14090,14090,14090,0
|
|
20230804,113000,11077190,14090,14090,14090,14090,0
|
|
20230804,112900,11077190,14090,14090,14090,14090,0
|
|
20230804,112800,11077190,14090,14090,14090,14090,0
|
|
20230804,112700,11077190,14090,14090,14090,14090,0
|
|
20230804,112600,11077190,14090,14090,14090,14090,0
|
|
20230804,112500,11077190,14090,14090,14090,14090,0
|
|
20230804,112400,11077190,14090,14090,14090,14090,0
|
|
20230804,112300,11077190,14090,14090,14090,14090,0
|
|
20230804,112200,11077190,14090,14090,14090,14090,0
|
|
20230804,112100,11077190,14090,14090,14090,14090,0
|
|
20230804,112000,11077190,14090,14090,14090,14090,0
|
|
20230804,111900,11077190,14090,14090,14090,14090,0
|
|
20230804,111800,11077190,14090,14090,14090,14090,0
|
|
20230804,111700,11077190,14090,14090,14090,14090,0
|
|
20230804,111600,11077190,14090,14090,14090,14090,0
|
|
20230804,111500,11077190,14090,14090,14090,14090,0
|
|
20230804,111400,11077190,14090,14090,14090,14090,0
|
|
20230804,111300,11077190,14090,14090,14090,14090,48
|
|
20230804,111200,10400870,14090,14090,14090,14090,6
|
|
20230804,111100,10316330,14100,14100,14100,14100,100
|
|
20230804,111000,8906330,14100,14100,14100,14100,0
|
|
20230804,110900,8906330,14100,14190,14190,14100,100
|
|
20230804,110800,7491950,14190,14190,14190,14190,0
|
|
20230804,110700,7491950,14190,14190,14190,14190,0
|
|
20230804,110600,7491950,14190,14190,14190,14190,0
|
|
20230804,110500,7491950,14190,14190,14190,14190,0
|
|
20230804,110400,7491950,14190,14190,14190,14190,0
|
|
20230804,110300,7491950,14190,14190,14190,14190,0
|
|
20230804,110200,7491950,14190,14190,14190,14190,0
|
|
20230804,110100,7491950,14190,14190,14190,14190,0
|
|
20230804,110000,7491950,14190,14190,14190,14190,0
|
|
20230804,105900,7491950,14190,14190,14190,14190,0
|
|
20230804,105800,7491950,14190,14190,14190,14190,0
|
|
20230804,105700,7491950,14190,14190,14190,14190,0
|
|
20230804,105600,7491950,14190,14190,14190,14190,0
|
|
20230804,105500,7491950,14190,14190,14190,14190,0
|
|
20230804,105400,7491950,14190,14190,14190,14190,0
|
|
20230804,105300,7491950,14190,14190,14190,14190,0
|
|
20230804,105200,7491950,14190,14190,14190,14190,0
|
|
20230804,105100,7491950,14190,14190,14190,14190,0
|
|
20230804,105000,7491950,14190,14190,14190,14190,0
|
|
20230804,104900,7491950,14190,14190,14190,14190,5
|
|
20230804,104800,7421000,14190,14190,14190,14190,0
|
|
20230804,104700,7421000,14190,14210,14210,14190,80
|
|
20230804,104600,6285210,14220,14220,14220,14220,3
|
|
20230804,104500,6242550,14220,14220,14220,14220,0
|
|
20230804,104400,6242550,14220,14220,14220,14220,12
|
|
20230804,104300,6071910,14220,14220,14220,14220,0
|
|
20230804,104200,6071910,14220,14220,14220,14220,0
|
|
20230804,104100,6071910,14220,14220,14220,14220,0
|
|
20230804,104000,6071910,14220,14220,14220,14220,0
|
|
20230804,103900,6071910,14220,14220,14220,14220,0
|
|
20230804,103800,6071910,14220,14220,14220,14220,0
|
|
20230804,103700,6071910,14220,14220,14220,14220,0
|
|
20230804,103600,6071910,14220,14220,14220,14220,0
|
|
20230804,103500,6071910,14220,14220,14220,14220,0
|
|
20230804,103400,6071910,14220,14230,14230,14220,6
|
|
20230804,103300,5986540,14230,14230,14230,14230,0
|
|
20230804,103200,5986540,14230,14230,14230,14230,0
|
|
20230804,103100,5986540,14230,14230,14230,14230,0
|
|
20230804,103000,5986540,14230,14230,14230,14230,1
|
|
20230804,102900,5972310,14230,14230,14230,14230,0
|
|
20230804,102800,5972310,14230,14230,14230,14230,0
|
|
20230804,102700,5972310,14230,14230,14230,14230,0
|
|
20230804,102600,5972310,14230,14230,14230,14230,0
|
|
20230804,102500,5972310,14230,14230,14230,14230,3
|
|
20230804,102400,5929620,14230,14230,14230,14230,0
|
|
20230804,102300,5929620,14230,14230,14230,14230,1
|
|
20230804,102200,5915390,14220,14220,14220,14220,0
|
|
20230804,102100,5915390,14220,14220,14220,14220,0
|
|
20230804,102000,5915390,14220,14220,14220,14220,0
|
|
20230804,101900,5915390,14220,14220,14220,14220,1
|
|
20230804,101800,5901170,14230,14230,14230,14230,1
|
|
20230804,101700,5886940,14230,14230,14230,14230,0
|
|
20230804,101600,5886940,14230,14230,14230,14230,0
|
|
20230804,101500,5886940,14230,14230,14230,14230,0
|
|
20230804,101400,5886940,14230,14230,14230,14230,0
|
|
20230804,101300,5886940,14230,14230,14230,14230,0
|
|
20230804,101200,5886940,14230,14230,14230,14230,0
|
|
20230804,101100,5886940,14230,14230,14230,14230,0
|
|
20230804,101000,5886940,14230,14230,14230,14230,1
|
|
20230804,100900,5872710,14230,14230,14230,14230,0
|
|
20230804,100800,5872710,14230,14230,14230,14230,0
|
|
20230804,100700,5872710,14230,14230,14230,14230,0
|
|
20230804,100600,5872710,14230,14230,14230,14230,0
|
|
20230804,100500,5872710,14230,14230,14230,14230,0
|
|
20230804,100400,5872710,14230,14230,14230,14230,0
|
|
20230804,100300,5872710,14230,14230,14230,14230,1
|
|
20230804,100200,5858480,14210,14210,14210,14210,0
|
|
20230804,100100,5858480,14210,14210,14210,14210,0
|
|
20230804,100000,5858480,14210,14210,14210,14210,0
|
|
20230804,095900,5858480,14210,14210,14210,14210,0
|
|
20230804,095800,5858480,14210,14210,14210,14210,0
|
|
20230804,095700,5858480,14210,14210,14210,14210,2
|
|
20230804,095600,5830060,14200,14200,14200,14200,0
|
|
20230804,095500,5830060,14200,14200,14200,14200,0
|
|
20230804,095400,5830060,14200,14200,14200,14200,0
|
|
20230804,095300,5830060,14200,14200,14200,14200,0
|
|
20230804,095200,5830060,14200,14200,14200,14200,0
|
|
20230804,095100,5830060,14200,14200,14200,14200,0
|
|
20230804,095000,5830060,14200,14200,14200,14200,0
|
|
20230804,094900,5830060,14200,14200,14200,14200,0
|
|
20230804,094800,5830060,14200,14200,14200,14200,0
|
|
20230804,094700,5830060,14200,14200,14200,14200,0
|
|
20230804,094600,5830060,14200,14200,14200,14200,0
|
|
20230804,094500,5830060,14200,14200,14200,14200,0
|
|
20230804,094400,5830060,14200,14200,14200,14200,0
|
|
20230804,094300,5830060,14200,14200,14200,14200,0
|
|
20230804,094200,5830060,14200,14200,14200,14200,0
|
|
20230804,094100,5830060,14200,14200,14200,14200,0
|
|
20230804,094000,5830060,14200,14200,14200,14200,29
|
|
20230804,093900,5418260,14200,14200,14200,14200,0
|
|
20230804,093800,5418260,14200,14200,14200,14200,0
|
|
20230804,093700,5418260,14200,14200,14200,14200,0
|
|
20230804,093600,5418260,14200,14200,14200,14200,15
|
|
20230804,093500,5205260,14210,14210,14210,14210,0
|
|
20230804,093400,5205260,14210,14210,14210,14210,1
|
|
20230804,093300,5191050,14210,14210,14210,14210,0
|
|
20230804,093200,5191050,14210,14210,14210,14210,0
|
|
20230804,093100,5191050,14210,14210,14210,14210,2
|
|
20230804,093000,5162630,14200,14210,14210,14200,8
|
|
20230804,092900,5049020,14200,14200,14200,14200,20
|
|
20230804,092800,4765020,14210,14220,14220,14210,10
|
|
20230804,092700,4622880,14230,14230,14230,14230,0
|
|
20230804,092600,4622880,14230,14230,14230,14230,0
|
|
20230804,092500,4622880,14230,14230,14230,14230,0
|
|
20230804,092400,4622880,14230,14230,14230,14230,38
|
|
20230804,092300,4082140,14230,14230,14230,14230,0
|
|
20230804,092200,4082140,14230,14230,14230,14230,0
|
|
20230804,092100,4082140,14230,14230,14230,14230,0
|
|
20230804,092000,4082140,14230,14230,14230,14230,0
|
|
20230804,091900,4082140,14230,14230,14230,14230,32
|
|
20230804,091800,3626780,14240,14240,14240,14240,0
|
|
20230804,091700,3626780,14240,14240,14240,14240,0
|
|
20230804,091600,3626780,14240,14240,14240,14240,0
|
|
20230804,091500,3626780,14240,14240,14240,14240,0
|
|
20230804,091400,3626780,14240,14240,14240,14240,0
|
|
20230804,091300,3626780,14240,14240,14240,14240,0
|
|
20230804,091200,3626780,14240,14240,14240,14240,7
|
|
20230804,091100,3527100,14240,14240,14240,14240,1
|
|
20230804,091000,3512860,14200,14200,14200,14200,0
|
|
20230804,090900,3512860,14200,14200,14200,14200,0
|
|
20230804,090800,3512860,14200,14200,14200,14200,0
|
|
20230804,090700,3512860,14200,14200,14200,14200,0
|
|
20230804,090600,3512860,14200,14230,14230,14200,74
|
|
20230804,090500,2461980,14240,14240,14240,14240,2
|
|
20230804,090400,2433500,14240,14240,14240,14240,0
|
|
20230804,090300,2433500,14240,14240,14240,14240,7
|
|
20230804,090200,2333820,14240,14230,14240,14230,136
|
|
20230804,090100,398510,14300,14300,14300,14300,1
|
|
20230804,090000,384210,14230,14230,14230,14230,27
|