601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185800,15512400,14150,14150,14150,14150,41
|
|
20230817,185700,15512400,14150,14150,14150,14150,0
|
|
20230817,185600,15512400,14150,14150,14150,14150,0
|
|
20230817,185500,15512400,14150,14150,14150,14150,0
|
|
20230817,185400,15512400,14150,14150,14150,14150,0
|
|
20230817,185300,15512400,14150,14150,14150,14150,0
|
|
20230817,185200,15512400,14150,14150,14150,14150,0
|
|
20230817,185100,15512400,14150,14150,14150,14150,0
|
|
20230817,185000,15512400,14150,14150,14150,14150,0
|
|
20230817,184900,15512400,14150,14150,14150,14150,0
|
|
20230817,184800,15512400,14150,14150,14150,14150,0
|
|
20230817,184700,15512400,14150,14150,14150,14150,0
|
|
20230817,184600,15512400,14150,14150,14150,14150,0
|
|
20230817,184500,15512400,14150,14150,14150,14150,0
|
|
20230817,184400,15512400,14150,14150,14150,14150,0
|
|
20230817,184300,15512400,14150,14150,14150,14150,0
|
|
20230817,184200,15512400,14150,14150,14150,14150,0
|
|
20230817,184100,15512400,14150,14150,14150,14150,0
|
|
20230817,184000,15512400,14150,14150,14150,14150,0
|
|
20230817,183900,15512400,14150,14150,14150,14150,0
|
|
20230817,183800,15512400,14150,14150,14150,14150,0
|
|
20230817,183700,15512400,14150,14150,14150,14150,0
|
|
20230817,183600,15512400,14150,14150,14150,14150,0
|
|
20230817,183500,15512400,14150,14150,14150,14150,0
|
|
20230817,183400,15512400,14150,14150,14150,14150,0
|
|
20230817,183300,15512400,14150,14150,14150,14150,0
|
|
20230817,183200,15512400,14150,14150,14150,14150,0
|
|
20230817,183100,15512400,14150,14150,14150,14150,0
|
|
20230817,183000,15512400,14150,14150,14150,14150,0
|
|
20230817,182900,15512400,14150,14150,14150,14150,0
|
|
20230817,182800,15512400,14150,14150,14150,14150,41
|
|
20230817,182700,15512400,14150,14150,14150,14150,0
|
|
20230817,182600,15512400,14150,14150,14150,14150,0
|
|
20230817,182500,15512400,14150,14150,14150,14150,0
|
|
20230817,182400,15512400,14150,14150,14150,14150,0
|
|
20230817,182300,15512400,14150,14150,14150,14150,0
|
|
20230817,182200,15512400,14150,14150,14150,14150,0
|
|
20230817,182100,15512400,14150,14150,14150,14150,0
|
|
20230817,182000,15512400,14150,14150,14150,14150,0
|
|
20230817,181900,15512400,14150,14150,14150,14150,0
|
|
20230817,181800,15512400,14150,14150,14150,14150,0
|
|
20230817,181700,15512400,14150,14150,14150,14150,0
|
|
20230817,181600,15512400,14150,14150,14150,14150,0
|
|
20230817,181500,15512400,14150,14150,14150,14150,0
|
|
20230817,181400,15512400,14150,14150,14150,14150,0
|
|
20230817,181300,15512400,14150,14150,14150,14150,0
|
|
20230817,181200,15512400,14150,14150,14150,14150,0
|
|
20230817,181100,15512400,14150,14150,14150,14150,0
|
|
20230817,181000,15512400,14150,14150,14150,14150,0
|
|
20230817,180900,15512400,14150,14150,14150,14150,0
|
|
20230817,180800,15512400,14150,14150,14150,14150,0
|
|
20230817,180700,15512400,14150,14150,14150,14150,0
|
|
20230817,180600,15512400,14150,14150,14150,14150,0
|
|
20230817,180500,15512400,14150,14150,14150,14150,0
|
|
20230817,180400,15512400,14150,14150,14150,14150,0
|
|
20230817,180300,15512400,14150,14150,14150,14150,0
|
|
20230817,180200,15512400,14150,14150,14150,14150,0
|
|
20230817,180100,15512400,14150,14150,14150,14150,0
|
|
20230817,180000,15512400,14150,14150,14150,14150,0
|
|
20230817,175900,15512400,14150,14150,14150,14150,0
|
|
20230817,175800,15512400,14150,14150,14150,14150,41
|
|
20230817,175700,15512400,14150,14150,14150,14150,0
|
|
20230817,175600,15512400,14150,14150,14150,14150,0
|
|
20230817,175500,15512400,14150,14150,14150,14150,0
|
|
20230817,175400,15512400,14150,14150,14150,14150,0
|
|
20230817,175300,15512400,14150,14150,14150,14150,0
|
|
20230817,175200,15512400,14150,14150,14150,14150,0
|
|
20230817,175100,15512400,14150,14150,14150,14150,0
|
|
20230817,175000,15512400,14150,14150,14150,14150,0
|
|
20230817,174900,15512400,14150,14150,14150,14150,0
|
|
20230817,174800,15512400,14150,14150,14150,14150,0
|
|
20230817,174700,15512400,14150,14150,14150,14150,0
|
|
20230817,174600,15512400,14150,14150,14150,14150,0
|
|
20230817,174500,15512400,14150,14150,14150,14150,0
|
|
20230817,174400,15512400,14150,14150,14150,14150,0
|
|
20230817,174300,15512400,14150,14150,14150,14150,0
|
|
20230817,174200,15512400,14150,14150,14150,14150,0
|
|
20230817,174100,15512400,14150,14150,14150,14150,0
|
|
20230817,174000,15512400,14150,14150,14150,14150,0
|
|
20230817,173900,15512400,14150,14150,14150,14150,0
|
|
20230817,173800,15512400,14150,14150,14150,14150,0
|
|
20230817,173700,15512400,14150,14150,14150,14150,0
|
|
20230817,173600,15512400,14150,14150,14150,14150,0
|
|
20230817,173500,15512400,14150,14150,14150,14150,0
|
|
20230817,173400,15512400,14150,14150,14150,14150,0
|
|
20230817,173300,15512400,14150,14150,14150,14150,0
|
|
20230817,173200,15512400,14150,14150,14150,14150,0
|
|
20230817,173100,15512400,14150,14150,14150,14150,0
|
|
20230817,173000,15512400,14150,14150,14150,14150,0
|
|
20230817,172900,15512400,14150,14150,14150,14150,0
|
|
20230817,172800,15512400,14150,14150,14150,14150,41
|
|
20230817,172700,15512400,14150,14150,14150,14150,0
|
|
20230817,172600,15512400,14150,14150,14150,14150,0
|
|
20230817,172500,15512400,14150,14150,14150,14150,0
|
|
20230817,172400,15512400,14150,14150,14150,14150,0
|
|
20230817,172300,15512400,14150,14150,14150,14150,0
|
|
20230817,172200,15512400,14150,14150,14150,14150,0
|
|
20230817,172100,15512400,14150,14150,14150,14150,0
|
|
20230817,172000,15512400,14150,14150,14150,14150,0
|
|
20230817,171900,15512400,14150,14150,14150,14150,0
|
|
20230817,171800,15512400,14150,14150,14150,14150,0
|
|
20230817,171700,15512400,14150,14150,14150,14150,0
|
|
20230817,171600,15512400,14150,14150,14150,14150,0
|
|
20230817,171500,15512400,14150,14150,14150,14150,0
|
|
20230817,171400,15512400,14150,14150,14150,14150,0
|
|
20230817,171300,15512400,14150,14150,14150,14150,0
|
|
20230817,171200,15512400,14150,14150,14150,14150,0
|
|
20230817,171100,15512400,14150,14150,14150,14150,0
|
|
20230817,171000,15512400,14150,14150,14150,14150,0
|
|
20230817,170900,15512400,14150,14150,14150,14150,0
|
|
20230817,170800,15512400,14150,14150,14150,14150,0
|
|
20230817,170700,15512400,14150,14150,14150,14150,0
|
|
20230817,170600,15512400,14150,14150,14150,14150,0
|
|
20230817,170500,15512400,14150,14150,14150,14150,0
|
|
20230817,170400,15512400,14150,14150,14150,14150,0
|
|
20230817,170300,15512400,14150,14150,14150,14150,0
|
|
20230817,170200,15512400,14150,14150,14150,14150,0
|
|
20230817,170100,15512400,14150,14150,14150,14150,0
|
|
20230817,170000,15512400,14150,14150,14150,14150,0
|
|
20230817,165900,15512400,14150,14150,14150,14150,0
|
|
20230817,165800,15512400,14150,14150,14150,14150,41
|
|
20230817,165700,15512400,14150,14150,14150,14150,0
|
|
20230817,165600,15512400,14150,14150,14150,14150,0
|
|
20230817,165500,15512400,14150,14150,14150,14150,0
|
|
20230817,165400,15512400,14150,14150,14150,14150,0
|
|
20230817,165300,15512400,14150,14150,14150,14150,0
|
|
20230817,165200,15512400,14150,14150,14150,14150,0
|
|
20230817,165100,15512400,14150,14150,14150,14150,0
|
|
20230817,165000,15512400,14150,14150,14150,14150,0
|
|
20230817,164900,15512400,14150,14150,14150,14150,0
|
|
20230817,164800,15512400,14150,14150,14150,14150,0
|
|
20230817,164700,15512400,14150,14150,14150,14150,0
|
|
20230817,164600,15512400,14150,14150,14150,14150,0
|
|
20230817,164500,15512400,14150,14150,14150,14150,0
|
|
20230817,164400,15512400,14150,14150,14150,14150,0
|
|
20230817,164300,15512400,14150,14150,14150,14150,0
|
|
20230817,164200,15512400,14150,14150,14150,14150,0
|
|
20230817,164100,15512400,14150,14150,14150,14150,0
|
|
20230817,164000,15512400,14150,14150,14150,14150,0
|
|
20230817,163900,15512400,14150,14150,14150,14150,0
|
|
20230817,163800,15512400,14150,14150,14150,14150,0
|
|
20230817,163700,15512400,14150,14150,14150,14150,0
|
|
20230817,163600,15512400,14150,14150,14150,14150,0
|
|
20230817,163500,15512400,14150,14150,14150,14150,0
|
|
20230817,163400,15512400,14150,14150,14150,14150,0
|
|
20230817,163300,15512400,14150,14150,14150,14150,0
|
|
20230817,163200,15512400,14150,14150,14150,14150,0
|
|
20230817,163100,15512400,14150,14150,14150,14150,0
|
|
20230817,163000,15512400,14150,14150,14150,14150,0
|
|
20230817,162900,15512400,14150,14150,14150,14150,0
|
|
20230817,162800,15512400,14150,14150,14150,14150,41
|
|
20230817,162700,15512400,14150,14150,14150,14150,0
|
|
20230817,162600,15512400,14150,14150,14150,14150,0
|
|
20230817,162500,15512400,14150,14150,14150,14150,0
|
|
20230817,162400,15512400,14150,14150,14150,14150,0
|
|
20230817,162300,15512400,14150,14150,14150,14150,0
|
|
20230817,162200,15512400,14150,14150,14150,14150,0
|
|
20230817,162100,15512400,14150,14150,14150,14150,0
|
|
20230817,162000,15512400,14150,14150,14150,14150,0
|
|
20230817,161900,15512400,14150,14150,14150,14150,0
|
|
20230817,161800,15512400,14150,14150,14150,14150,0
|
|
20230817,161700,15512400,14150,14150,14150,14150,0
|
|
20230817,161600,15512400,14150,14150,14150,14150,0
|
|
20230817,161500,15512400,14150,14150,14150,14150,0
|
|
20230817,161400,15512400,14150,14150,14150,14150,0
|
|
20230817,161300,15512400,14150,14150,14150,14150,0
|
|
20230817,161200,15512400,14150,14150,14150,14150,0
|
|
20230817,161100,15512400,14150,14150,14150,14150,0
|
|
20230817,161000,15512400,14150,14150,14150,14150,0
|
|
20230817,160900,15512400,14150,14150,14150,14150,0
|
|
20230817,160800,15512400,14150,14150,14150,14150,0
|
|
20230817,160700,15512400,14150,14150,14150,14150,0
|
|
20230817,160600,15512400,14150,14150,14150,14150,0
|
|
20230817,160500,15512400,14150,14150,14150,14150,0
|
|
20230817,160400,15512400,14150,14150,14150,14150,0
|
|
20230817,160300,15512400,14150,14150,14150,14150,0
|
|
20230817,160200,15512400,14150,14150,14150,14150,0
|
|
20230817,160100,15512400,14150,14150,14150,14150,0
|
|
20230817,160000,15512400,14150,14150,14150,14150,0
|
|
20230817,155900,15512400,14150,14150,14150,14150,0
|
|
20230817,155800,15512400,14150,14150,14150,14150,41
|
|
20230817,155700,15512400,14150,14150,14150,14150,0
|
|
20230817,155600,15512400,14150,14150,14150,14150,0
|
|
20230817,155500,15512400,14150,14150,14150,14150,0
|
|
20230817,155400,15512400,14150,14150,14150,14150,0
|
|
20230817,155300,15512400,14150,14150,14150,14150,0
|
|
20230817,155200,15512400,14150,14150,14150,14150,0
|
|
20230817,155100,15512400,14150,14150,14150,14150,0
|
|
20230817,155000,15512400,14150,14150,14150,14150,0
|
|
20230817,154900,15512400,14150,14150,14150,14150,0
|
|
20230817,154800,15512400,14150,14150,14150,14150,0
|
|
20230817,154700,15512400,14150,14150,14150,14150,0
|
|
20230817,154600,15512400,14150,14150,14150,14150,0
|
|
20230817,154500,15512400,14150,14150,14150,14150,0
|
|
20230817,154400,15512400,14150,14150,14150,14150,0
|
|
20230817,154300,15512400,14150,14150,14150,14150,0
|
|
20230817,154200,15512400,14150,14150,14150,14150,0
|
|
20230817,154100,15512400,14150,14150,14150,14150,0
|
|
20230817,154000,15512400,14150,14150,14150,14150,0
|
|
20230817,153900,15512400,14150,14150,14150,14150,0
|
|
20230817,153800,15512400,14150,14150,14150,14150,0
|
|
20230817,153700,15512400,14150,14150,14150,14150,0
|
|
20230817,153600,15512400,14150,14150,14150,14150,0
|
|
20230817,153500,15512400,14150,14150,14150,14150,0
|
|
20230817,153400,15512400,14150,14150,14150,14150,0
|
|
20230817,153300,15512400,14150,14150,14150,14150,0
|
|
20230817,153200,15512400,14150,14150,14150,14150,0
|
|
20230817,153100,15512400,14150,14150,14150,14150,0
|
|
20230817,153000,15512400,14150,14150,14150,14150,41
|
|
20230817,152900,14932250,14160,14160,14160,14160,0
|
|
20230817,152800,14932250,14160,14160,14160,14160,0
|
|
20230817,152700,14932250,14160,14160,14160,14160,0
|
|
20230817,152600,14932250,14160,14160,14160,14160,0
|
|
20230817,152500,14932250,14160,14160,14160,14160,0
|
|
20230817,152400,14932250,14160,14160,14160,14160,0
|
|
20230817,152300,14932250,14160,14160,14160,14160,0
|
|
20230817,152200,14932250,14160,14160,14160,14160,0
|
|
20230817,152100,14932250,14160,14160,14160,14160,0
|
|
20230817,152000,14932250,14160,14160,14160,14160,0
|
|
20230817,151900,14932250,14160,14160,14160,14160,0
|
|
20230817,151800,14932250,14160,14160,14160,14160,0
|
|
20230817,151700,14932250,14160,14160,14160,14160,0
|
|
20230817,151600,14932250,14160,14160,14160,14160,0
|
|
20230817,151500,14932250,14160,14160,14160,14160,0
|
|
20230817,151400,14932250,14160,14160,14160,14160,0
|
|
20230817,151300,14932250,14160,14160,14160,14160,0
|
|
20230817,151200,14932250,14160,14160,14160,14160,0
|
|
20230817,151100,14932250,14160,14160,14160,14160,0
|
|
20230817,151000,14932250,14160,14160,14160,14160,1
|
|
20230817,150900,14918090,14180,14180,14180,14180,0
|
|
20230817,150800,14918090,14180,14180,14180,14180,0
|
|
20230817,150700,14918090,14180,14180,14180,14180,0
|
|
20230817,150600,14918090,14180,14180,14180,14180,0
|
|
20230817,150500,14918090,14180,14180,14180,14180,0
|
|
20230817,150400,14918090,14180,14180,14180,14180,0
|
|
20230817,150300,14918090,14180,14180,14180,14180,0
|
|
20230817,150200,14918090,14180,14180,14180,14180,0
|
|
20230817,150100,14918090,14180,14180,14180,14180,0
|
|
20230817,150000,14918090,14180,14180,14180,14180,0
|
|
20230817,145900,14918090,14180,14180,14180,14180,0
|
|
20230817,145800,14918090,14180,14180,14180,14180,0
|
|
20230817,145700,14918090,14180,14180,14180,14180,2
|
|
20230817,145600,14889730,14180,14180,14180,14180,0
|
|
20230817,145500,14889730,14180,14180,14180,14180,0
|
|
20230817,145400,14889730,14180,14180,14180,14180,2
|
|
20230817,145300,14861370,14160,14160,14160,14160,0
|
|
20230817,145200,14861370,14160,14160,14160,14160,0
|
|
20230817,145100,14861370,14160,14160,14160,14160,0
|
|
20230817,145000,14861370,14160,14160,14160,14160,0
|
|
20230817,144900,14861370,14160,14160,14160,14160,0
|
|
20230817,144800,14861370,14160,14160,14160,14160,0
|
|
20230817,144700,14861370,14160,14160,14160,14160,0
|
|
20230817,144600,14861370,14160,14160,14160,14160,0
|
|
20230817,144500,14861370,14160,14160,14160,14160,0
|
|
20230817,144400,14861370,14160,14160,14160,14160,0
|
|
20230817,144300,14861370,14160,14160,14160,14160,0
|
|
20230817,144200,14861370,14160,14160,14160,14160,42
|
|
20230817,144100,14266650,14180,14180,14180,14180,0
|
|
20230817,144000,14266650,14180,14180,14180,14180,0
|
|
20230817,143900,14266650,14180,14180,14180,14180,0
|
|
20230817,143800,14266650,14180,14180,14180,14180,0
|
|
20230817,143700,14266650,14180,14180,14180,14180,0
|
|
20230817,143600,14266650,14180,14180,14180,14180,0
|
|
20230817,143500,14266650,14180,14180,14180,14180,0
|
|
20230817,143400,14266650,14180,14180,14180,14180,0
|
|
20230817,143300,14266650,14180,14180,14180,14180,0
|
|
20230817,143200,14266650,14180,14180,14180,14180,0
|
|
20230817,143100,14266650,14180,14180,14180,14180,0
|
|
20230817,143000,14266650,14180,14180,14180,14180,0
|
|
20230817,142900,14266650,14180,14180,14180,14180,0
|
|
20230817,142800,14266650,14180,14180,14180,14180,0
|
|
20230817,142700,14266650,14180,14180,14180,14180,0
|
|
20230817,142600,14266650,14180,14180,14180,14180,0
|
|
20230817,142500,14266650,14180,14180,14180,14180,36
|
|
20230817,142400,13756170,14180,14180,14180,14180,0
|
|
20230817,142300,13756170,14180,14180,14180,14180,0
|
|
20230817,142200,13756170,14180,14180,14180,14180,0
|
|
20230817,142100,13756170,14180,14180,14180,14180,0
|
|
20230817,142000,13756170,14180,14180,14180,14180,0
|
|
20230817,141900,13756170,14180,14180,14180,14180,0
|
|
20230817,141800,13756170,14180,14180,14180,14180,0
|
|
20230817,141700,13756170,14180,14180,14180,14180,0
|
|
20230817,141600,13756170,14180,14180,14180,14180,0
|
|
20230817,141500,13756170,14180,14180,14180,14180,0
|
|
20230817,141400,13756170,14180,14180,14180,14180,0
|
|
20230817,141300,13756170,14180,14180,14180,14180,0
|
|
20230817,141200,13756170,14180,14180,14180,14180,0
|
|
20230817,141100,13756170,14180,14180,14180,14180,0
|
|
20230817,141000,13756170,14180,14180,14180,14180,0
|
|
20230817,140900,13756170,14180,14180,14180,14180,0
|
|
20230817,140800,13756170,14180,14180,14180,14180,0
|
|
20230817,140700,13756170,14180,14180,14180,14180,0
|
|
20230817,140600,13756170,14180,14180,14180,14180,0
|
|
20230817,140500,13756170,14180,14180,14180,14180,0
|
|
20230817,140400,13756170,14180,14180,14180,14180,0
|
|
20230817,140300,13756170,14180,14180,14180,14180,0
|
|
20230817,140200,13756170,14180,14180,14180,14180,0
|
|
20230817,140100,13756170,14180,14180,14180,14180,0
|
|
20230817,140000,13756170,14180,14180,14180,14180,0
|
|
20230817,135900,13756170,14180,14180,14180,14180,0
|
|
20230817,135800,13756170,14180,14180,14180,14180,0
|
|
20230817,135700,13756170,14180,14180,14180,14180,0
|
|
20230817,135600,13756170,14180,14180,14180,14180,0
|
|
20230817,135500,13756170,14180,14180,14180,14180,20
|
|
20230817,135400,13472570,14190,14190,14190,14190,0
|
|
20230817,135300,13472570,14190,14190,14190,14190,0
|
|
20230817,135200,13472570,14190,14190,14190,14190,0
|
|
20230817,135100,13472570,14190,14190,14190,14190,0
|
|
20230817,135000,13472570,14190,14190,14190,14190,0
|
|
20230817,134900,13472570,14190,14190,14190,14190,0
|
|
20230817,134800,13472570,14190,14190,14190,14190,0
|
|
20230817,134700,13472570,14190,14190,14190,14190,0
|
|
20230817,134600,13472570,14190,14190,14190,14190,0
|
|
20230817,134500,13472570,14190,14190,14190,14190,0
|
|
20230817,134400,13472570,14190,14190,14190,14190,0
|
|
20230817,134300,13472570,14190,14190,14190,14190,0
|
|
20230817,134200,13472570,14190,14190,14190,14190,0
|
|
20230817,134100,13472570,14190,14190,14190,14190,0
|
|
20230817,134000,13472570,14190,14190,14190,14190,0
|
|
20230817,133900,13472570,14190,14190,14190,14190,0
|
|
20230817,133800,13472570,14190,14190,14190,14190,0
|
|
20230817,133700,13472570,14190,14190,14190,14190,0
|
|
20230817,133600,13472570,14190,14190,14190,14190,0
|
|
20230817,133500,13472570,14190,14190,14190,14190,0
|
|
20230817,133400,13472570,14190,14190,14190,14190,0
|
|
20230817,133300,13472570,14190,14190,14190,14190,0
|
|
20230817,133200,13472570,14190,14190,14190,14190,0
|
|
20230817,133100,13472570,14190,14190,14190,14190,0
|
|
20230817,133000,13472570,14190,14190,14190,14190,0
|
|
20230817,132900,13472570,14190,14190,14190,14190,1
|
|
20230817,132800,13458380,14140,14150,14150,14140,210
|
|
20230817,132700,10488270,14190,14190,14190,14190,0
|
|
20230817,132600,10488270,14190,14190,14190,14190,0
|
|
20230817,132500,10488270,14190,14190,14190,14190,0
|
|
20230817,132400,10488270,14190,14190,14190,14190,0
|
|
20230817,132300,10488270,14190,14190,14190,14190,0
|
|
20230817,132200,10488270,14190,14190,14190,14190,0
|
|
20230817,132100,10488270,14190,14190,14190,14190,1
|
|
20230817,132000,10474080,14170,14170,14170,14170,2
|
|
20230817,131900,10445740,14170,14170,14170,14170,0
|
|
20230817,131800,10445740,14170,14170,14170,14170,0
|
|
20230817,131700,10445740,14170,14170,14170,14170,0
|
|
20230817,131600,10445740,14170,14170,14170,14170,0
|
|
20230817,131500,10445740,14170,14170,14170,14170,0
|
|
20230817,131400,10445740,14170,14170,14170,14170,0
|
|
20230817,131300,10445740,14170,14170,14170,14170,0
|
|
20230817,131200,10445740,14170,14170,14170,14170,0
|
|
20230817,131100,10445740,14170,14170,14170,14170,0
|
|
20230817,131000,10445740,14170,14170,14170,14170,0
|
|
20230817,130900,10445740,14170,14170,14170,14170,0
|
|
20230817,130800,10445740,14170,14170,14170,14170,0
|
|
20230817,130700,10445740,14170,14170,14170,14170,0
|
|
20230817,130600,10445740,14170,14170,14170,14170,0
|
|
20230817,130500,10445740,14170,14170,14170,14170,0
|
|
20230817,130400,10445740,14170,14170,14170,14170,0
|
|
20230817,130300,10445740,14170,14170,14170,14170,0
|
|
20230817,130200,10445740,14170,14170,14170,14170,0
|
|
20230817,130100,10445740,14170,14170,14170,14170,0
|
|
20230817,130000,10445740,14170,14170,14170,14170,0
|
|
20230817,125900,10445740,14170,14170,14170,14170,0
|
|
20230817,125800,10445740,14170,14170,14170,14170,0
|
|
20230817,125700,10445740,14170,14170,14170,14170,0
|
|
20230817,125600,10445740,14170,14170,14170,14170,0
|
|
20230817,125500,10445740,14170,14170,14170,14170,0
|
|
20230817,125400,10445740,14170,14170,14170,14170,0
|
|
20230817,125300,10445740,14170,14170,14170,14170,0
|
|
20230817,125200,10445740,14170,14170,14170,14170,0
|
|
20230817,125100,10445740,14170,14170,14170,14170,1
|
|
20230817,125000,10431570,14150,14150,14150,14150,0
|
|
20230817,124900,10431570,14150,14150,14150,14150,0
|
|
20230817,124800,10431570,14150,14150,14150,14150,0
|
|
20230817,124700,10431570,14150,14150,14150,14150,0
|
|
20230817,124600,10431570,14150,14150,14150,14150,0
|
|
20230817,124500,10431570,14150,14150,14150,14150,0
|
|
20230817,124400,10431570,14150,14150,14150,14150,0
|
|
20230817,124300,10431570,14150,14150,14150,14150,142
|
|
20230817,124200,8422270,14160,14160,14160,14160,1
|
|
20230817,124100,8408110,14170,14170,14170,14170,0
|
|
20230817,124000,8408110,14170,14170,14170,14170,0
|
|
20230817,123900,8408110,14170,14170,14170,14170,3
|
|
20230817,123800,8365600,14170,14170,14170,14170,0
|
|
20230817,123700,8365600,14170,14170,14170,14170,0
|
|
20230817,123600,8365600,14170,14170,14170,14170,0
|
|
20230817,123500,8365600,14170,14170,14170,14170,0
|
|
20230817,123400,8365600,14170,14170,14170,14170,0
|
|
20230817,123300,8365600,14170,14170,14170,14170,0
|
|
20230817,123200,8365600,14170,14170,14170,14170,1
|
|
20230817,123100,8351430,14170,14170,14170,14170,0
|
|
20230817,123000,8351430,14170,14170,14170,14170,0
|
|
20230817,122900,8351430,14170,14170,14170,14170,0
|
|
20230817,122800,8351430,14170,14170,14170,14170,0
|
|
20230817,122700,8351430,14170,14170,14170,14170,0
|
|
20230817,122600,8351430,14170,14170,14170,14170,0
|
|
20230817,122500,8351430,14170,14170,14170,14170,0
|
|
20230817,122400,8351430,14170,14170,14170,14170,2
|
|
20230817,122300,8323090,14170,14170,14170,14170,0
|
|
20230817,122200,8323090,14170,14170,14170,14170,1
|
|
20230817,122100,8308920,14150,14150,14150,14150,0
|
|
20230817,122000,8308920,14150,14150,14150,14150,0
|
|
20230817,121900,8308920,14150,14150,14150,14150,0
|
|
20230817,121800,8308920,14150,14150,14150,14150,0
|
|
20230817,121700,8308920,14150,14150,14150,14150,0
|
|
20230817,121600,8308920,14150,14150,14150,14150,0
|
|
20230817,121500,8308920,14150,14150,14150,14150,0
|
|
20230817,121400,8308920,14150,14150,14150,14150,0
|
|
20230817,121300,8308920,14150,14150,14150,14150,0
|
|
20230817,121200,8308920,14150,14150,14150,14150,0
|
|
20230817,121100,8308920,14150,14150,14150,14150,0
|
|
20230817,121000,8308920,14150,14150,14150,14150,0
|
|
20230817,120900,8308920,14150,14150,14150,14150,0
|
|
20230817,120800,8308920,14150,14150,14150,14150,0
|
|
20230817,120700,8308920,14150,14160,14160,14150,26
|
|
20230817,120600,7940820,14170,14170,14170,14170,0
|
|
20230817,120500,7940820,14170,14170,14170,14170,0
|
|
20230817,120400,7940820,14170,14170,14170,14170,0
|
|
20230817,120300,7940820,14170,14170,14170,14170,0
|
|
20230817,120200,7940820,14170,14170,14170,14170,0
|
|
20230817,120100,7940820,14170,14170,14170,14170,0
|
|
20230817,120000,7940820,14170,14170,14170,14170,0
|
|
20230817,115900,7940820,14170,14170,14170,14170,0
|
|
20230817,115800,7940820,14170,14170,14170,14170,0
|
|
20230817,115700,7940820,14170,14170,14170,14170,0
|
|
20230817,115600,7940820,14170,14170,14170,14170,0
|
|
20230817,115500,7940820,14170,14170,14170,14170,1
|
|
20230817,115400,7926650,14160,14160,14160,14160,0
|
|
20230817,115300,7926650,14160,14160,14160,14160,0
|
|
20230817,115200,7926650,14160,14160,14160,14160,0
|
|
20230817,115100,7926650,14160,14160,14160,14160,1
|
|
20230817,115000,7912490,14160,14160,14160,14160,0
|
|
20230817,114900,7912490,14160,14160,14160,14160,0
|
|
20230817,114800,7912490,14160,14160,14160,14160,0
|
|
20230817,114700,7912490,14160,14160,14160,14160,0
|
|
20230817,114600,7912490,14160,14160,14160,14160,0
|
|
20230817,114500,7912490,14160,14160,14160,14160,0
|
|
20230817,114400,7912490,14160,14160,14160,14160,0
|
|
20230817,114300,7912490,14160,14160,14160,14160,0
|
|
20230817,114200,7912490,14160,14160,14160,14160,0
|
|
20230817,114100,7912490,14160,14160,14160,14160,0
|
|
20230817,114000,7912490,14160,14160,14160,14160,0
|
|
20230817,113900,7912490,14160,14160,14160,14160,0
|
|
20230817,113800,7912490,14160,14160,14160,14160,0
|
|
20230817,113700,7912490,14160,14160,14160,14160,0
|
|
20230817,113600,7912490,14160,14160,14160,14160,0
|
|
20230817,113500,7912490,14160,14160,14160,14160,0
|
|
20230817,113400,7912490,14160,14160,14160,14160,0
|
|
20230817,113300,7912490,14160,14160,14160,14160,0
|
|
20230817,113200,7912490,14160,14160,14160,14160,0
|
|
20230817,113100,7912490,14160,14160,14160,14160,0
|
|
20230817,113000,7912490,14160,14160,14160,14160,0
|
|
20230817,112900,7912490,14160,14160,14160,14160,0
|
|
20230817,112800,7912490,14160,14160,14160,14160,0
|
|
20230817,112700,7912490,14160,14160,14160,14160,0
|
|
20230817,112600,7912490,14160,14160,14160,14160,0
|
|
20230817,112500,7912490,14160,14160,14160,14160,0
|
|
20230817,112400,7912490,14160,14160,14160,14160,0
|
|
20230817,112300,7912490,14160,14160,14160,14160,0
|
|
20230817,112200,7912490,14160,14160,14160,14160,0
|
|
20230817,112100,7912490,14160,14160,14160,14160,0
|
|
20230817,112000,7912490,14160,14160,14160,14160,0
|
|
20230817,111900,7912490,14160,14160,14160,14160,0
|
|
20230817,111800,7912490,14160,14160,14160,14160,0
|
|
20230817,111700,7912490,14160,14160,14160,14160,0
|
|
20230817,111600,7912490,14160,14160,14160,14160,0
|
|
20230817,111500,7912490,14160,14160,14160,14160,0
|
|
20230817,111400,7912490,14160,14160,14160,14160,0
|
|
20230817,111300,7912490,14160,14160,14160,14160,0
|
|
20230817,111200,7912490,14160,14160,14160,14160,0
|
|
20230817,111100,7912490,14160,14160,14160,14160,4
|
|
20230817,111000,7855850,14170,14170,14170,14170,0
|
|
20230817,110900,7855850,14170,14170,14170,14170,0
|
|
20230817,110800,7855850,14170,14170,14170,14170,0
|
|
20230817,110700,7855850,14170,14170,14170,14170,0
|
|
20230817,110600,7855850,14170,14170,14170,14170,0
|
|
20230817,110500,7855850,14170,14170,14170,14170,0
|
|
20230817,110400,7855850,14170,14170,14170,14170,0
|
|
20230817,110300,7855850,14170,14170,14170,14170,0
|
|
20230817,110200,7855850,14170,14170,14170,14170,0
|
|
20230817,110100,7855850,14170,14170,14170,14170,4
|
|
20230817,110000,7799170,14170,14170,14170,14170,1
|
|
20230817,105900,7785000,14170,14170,14170,14170,0
|
|
20230817,105800,7785000,14170,14170,14170,14170,0
|
|
20230817,105700,7785000,14170,14170,14170,14170,0
|
|
20230817,105600,7785000,14170,14170,14170,14170,1
|
|
20230817,105500,7770830,14170,14170,14170,14170,0
|
|
20230817,105400,7770830,14170,14170,14170,14170,0
|
|
20230817,105300,7770830,14170,14170,14170,14170,0
|
|
20230817,105200,7770830,14170,14170,14170,14170,5
|
|
20230817,105100,7699980,14170,14170,14170,14170,0
|
|
20230817,105000,7699980,14170,14170,14170,14170,0
|
|
20230817,104900,7699980,14170,14170,14170,14170,0
|
|
20230817,104800,7699980,14170,14170,14170,14170,0
|
|
20230817,104700,7699980,14170,14170,14170,14170,0
|
|
20230817,104600,7699980,14170,14170,14170,14170,0
|
|
20230817,104500,7699980,14170,14170,14170,14170,0
|
|
20230817,104400,7699980,14170,14170,14170,14170,0
|
|
20230817,104300,7699980,14170,14170,14170,14170,0
|
|
20230817,104200,7699980,14170,14170,14170,14170,0
|
|
20230817,104100,7699980,14170,14170,14170,14170,2
|
|
20230817,104000,7671640,14180,14180,14180,14180,0
|
|
20230817,103900,7671640,14180,14180,14180,14180,0
|
|
20230817,103800,7671640,14180,14180,14180,14180,0
|
|
20230817,103700,7671640,14180,14180,14180,14180,0
|
|
20230817,103600,7671640,14180,14180,14180,14180,0
|
|
20230817,103500,7671640,14180,14180,14180,14180,0
|
|
20230817,103400,7671640,14180,14180,14180,14180,0
|
|
20230817,103300,7671640,14180,14180,14180,14180,2
|
|
20230817,103200,7643280,14190,14190,14190,14190,0
|
|
20230817,103100,7643280,14190,14190,14190,14190,0
|
|
20230817,103000,7643280,14190,14190,14190,14190,0
|
|
20230817,102900,7643280,14190,14190,14190,14190,0
|
|
20230817,102800,7643280,14190,14190,14190,14190,0
|
|
20230817,102700,7643280,14190,14190,14190,14190,1
|
|
20230817,102600,7629090,14190,14190,14190,14190,0
|
|
20230817,102500,7629090,14190,14190,14190,14190,0
|
|
20230817,102400,7629090,14190,14190,14190,14190,0
|
|
20230817,102300,7629090,14190,14190,14190,14190,0
|
|
20230817,102200,7629090,14190,14190,14190,14190,0
|
|
20230817,102100,7629090,14190,14190,14190,14190,1
|
|
20230817,102000,7614900,14200,14200,14200,14200,0
|
|
20230817,101900,7614900,14200,14200,14200,14200,0
|
|
20230817,101800,7614900,14200,14200,14200,14200,0
|
|
20230817,101700,7614900,14200,14200,14200,14200,0
|
|
20230817,101600,7614900,14200,14200,14200,14200,0
|
|
20230817,101500,7614900,14200,14200,14200,14200,0
|
|
20230817,101400,7614900,14200,14200,14200,14200,0
|
|
20230817,101300,7614900,14200,14200,14200,14200,0
|
|
20230817,101200,7614900,14200,14200,14200,14200,30
|
|
20230817,101100,7188900,14200,14200,14200,14200,0
|
|
20230817,101000,7188900,14200,14200,14200,14200,0
|
|
20230817,100900,7188900,14200,14200,14200,14200,10
|
|
20230817,100800,7046900,14190,14190,14190,14190,0
|
|
20230817,100700,7046900,14190,14190,14190,14190,7
|
|
20230817,100600,6947570,14170,14170,14170,14170,20
|
|
20230817,100500,6664170,14180,14180,14180,14180,0
|
|
20230817,100400,6664170,14180,14180,14180,14180,2
|
|
20230817,100300,6635810,14240,14240,14240,14240,0
|
|
20230817,100200,6635810,14240,14240,14240,14240,0
|
|
20230817,100100,6635810,14240,14240,14240,14240,0
|
|
20230817,100000,6635810,14240,14240,14240,14240,0
|
|
20230817,095900,6635810,14240,14240,14240,14240,0
|
|
20230817,095800,6635810,14240,14240,14240,14240,0
|
|
20230817,095700,6635810,14240,14240,14240,14240,0
|
|
20230817,095600,6635810,14240,14240,14240,14240,0
|
|
20230817,095500,6635810,14240,14240,14240,14240,1
|
|
20230817,095400,6621570,14250,14250,14250,14250,1
|
|
20230817,095300,6607320,14110,14110,14110,14110,1
|
|
20230817,095200,6593210,14260,14260,14260,14260,0
|
|
20230817,095100,6593210,14260,14260,14260,14260,0
|
|
20230817,095000,6593210,14260,14110,14260,14110,8
|
|
20230817,094900,6480180,14280,14280,14280,14280,0
|
|
20230817,094800,6480180,14280,14280,14280,14280,0
|
|
20230817,094700,6480180,14280,14280,14280,14280,0
|
|
20230817,094600,6480180,14280,14280,14280,14280,0
|
|
20230817,094500,6480180,14280,14280,14280,14280,1
|
|
20230817,094400,6465900,14240,14240,14240,14240,0
|
|
20230817,094300,6465900,14240,14240,14240,14240,0
|
|
20230817,094200,6465900,14240,14240,14240,14240,0
|
|
20230817,094100,6465900,14240,14240,14240,14240,0
|
|
20230817,094000,6465900,14240,14240,14240,14240,0
|
|
20230817,093900,6465900,14240,14240,14240,14240,0
|
|
20230817,093800,6465900,14240,14240,14240,14240,0
|
|
20230817,093700,6465900,14240,14240,14240,14240,0
|
|
20230817,093600,6465900,14240,14240,14240,14240,0
|
|
20230817,093500,6465900,14240,14240,14240,14240,0
|
|
20230817,093400,6465900,14240,14240,14240,14240,1
|
|
20230817,093300,6451660,14100,14100,14100,14100,0
|
|
20230817,093200,6451660,14100,14100,14100,14100,160
|
|
20230817,093100,4195660,14100,14130,14130,14100,55
|
|
20230817,093000,3420010,14110,14110,14110,14110,0
|
|
20230817,092900,3420010,14110,14110,14110,14110,0
|
|
20230817,092800,3420010,14110,14110,14110,14110,0
|
|
20230817,092700,3420010,14110,14110,14110,14110,0
|
|
20230817,092600,3420010,14110,14110,14110,14110,0
|
|
20230817,092500,3420010,14110,14110,14110,14110,0
|
|
20230817,092400,3420010,14110,14160,14160,14110,20
|
|
20230817,092300,3137420,14160,14160,14160,14160,0
|
|
20230817,092200,3137420,14160,14160,14160,14160,0
|
|
20230817,092100,3137420,14160,14160,14160,14160,0
|
|
20230817,092000,3137420,14160,14160,14160,14160,0
|
|
20230817,091900,3137420,14160,14180,14180,14160,23
|
|
20230817,091800,2811720,14180,14180,14180,14180,0
|
|
20230817,091700,2811720,14180,14180,14180,14180,3
|
|
20230817,091600,2769180,14170,14290,14300,14160,84
|
|
20230817,091500,1572440,14290,14290,14290,14290,0
|
|
20230817,091400,1572440,14290,14290,14290,14290,0
|
|
20230817,091300,1572440,14290,14290,14290,14290,0
|
|
20230817,091200,1572440,14290,14300,14300,14290,57
|
|
20230817,091100,757900,14300,14300,14300,14300,51
|
|
20230817,091000,28600,14300,14300,14300,14300,0
|
|
20230817,090900,28600,14300,14300,14300,14300,0
|
|
20230817,090800,28600,14300,14300,14300,14300,2
|
|
20230817,090700,0,14290,14290,14290,14290,0
|
|
20230817,090600,0,14290,14290,14290,14290,0
|
|
20230817,090500,0,14290,14290,14290,14290,0
|
|
20230817,090400,0,14290,14290,14290,14290,0
|
|
20230817,090300,0,14290,14290,14290,14290,0
|
|
20230817,090200,0,14290,14290,14290,14290,0
|
|
20230817,090100,0,14290,14290,14290,14290,0
|
|
20230817,090000,0,14290,14290,14290,14290,0
|