600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185700,25675150,30050,30050,30050,30050,40
|
|
20230802,185600,25675150,30050,30050,30050,30050,0
|
|
20230802,185500,25675150,30050,30050,30050,30050,0
|
|
20230802,185400,25675150,30050,30050,30050,30050,0
|
|
20230802,185300,25675150,30050,30050,30050,30050,0
|
|
20230802,185200,25675150,30050,30050,30050,30050,0
|
|
20230802,185100,25675150,30050,30050,30050,30050,0
|
|
20230802,185000,25675150,30050,30050,30050,30050,0
|
|
20230802,184900,25675150,30050,30050,30050,30050,0
|
|
20230802,184800,25675150,30050,30050,30050,30050,0
|
|
20230802,184700,25675150,30050,30050,30050,30050,0
|
|
20230802,184600,25675150,30050,30050,30050,30050,0
|
|
20230802,184500,25675150,30050,30050,30050,30050,0
|
|
20230802,184400,25675150,30050,30050,30050,30050,0
|
|
20230802,184300,25675150,30050,30050,30050,30050,0
|
|
20230802,184200,25675150,30050,30050,30050,30050,0
|
|
20230802,184100,25675150,30050,30050,30050,30050,0
|
|
20230802,184000,25675150,30050,30050,30050,30050,0
|
|
20230802,183900,25675150,30050,30050,30050,30050,0
|
|
20230802,183800,25675150,30050,30050,30050,30050,0
|
|
20230802,183700,25675150,30050,30050,30050,30050,0
|
|
20230802,183600,25675150,30050,30050,30050,30050,0
|
|
20230802,183500,25675150,30050,30050,30050,30050,0
|
|
20230802,183400,25675150,30050,30050,30050,30050,0
|
|
20230802,183300,25675150,30050,30050,30050,30050,0
|
|
20230802,183200,25675150,30050,30050,30050,30050,0
|
|
20230802,183100,25675150,30050,30050,30050,30050,0
|
|
20230802,183000,25675150,30050,30050,30050,30050,0
|
|
20230802,182900,25675150,30050,30050,30050,30050,0
|
|
20230802,182800,25675150,30050,30050,30050,30050,0
|
|
20230802,182700,25675150,30050,30050,30050,30050,40
|
|
20230802,182600,25675150,30050,30050,30050,30050,0
|
|
20230802,182500,25675150,30050,30050,30050,30050,0
|
|
20230802,182400,25675150,30050,30050,30050,30050,0
|
|
20230802,182300,25675150,30050,30050,30050,30050,0
|
|
20230802,182200,25675150,30050,30050,30050,30050,0
|
|
20230802,182100,25675150,30050,30050,30050,30050,0
|
|
20230802,182000,25675150,30050,30050,30050,30050,0
|
|
20230802,181900,25675150,30050,30050,30050,30050,0
|
|
20230802,181800,25675150,30050,30050,30050,30050,0
|
|
20230802,181700,25675150,30050,30050,30050,30050,0
|
|
20230802,181600,25675150,30050,30050,30050,30050,0
|
|
20230802,181500,25675150,30050,30050,30050,30050,0
|
|
20230802,181400,25675150,30050,30050,30050,30050,0
|
|
20230802,181300,25675150,30050,30050,30050,30050,0
|
|
20230802,181200,25675150,30050,30050,30050,30050,0
|
|
20230802,181100,25675150,30050,30050,30050,30050,0
|
|
20230802,181000,25675150,30050,30050,30050,30050,0
|
|
20230802,180900,25675150,30050,30050,30050,30050,0
|
|
20230802,180800,25675150,30050,30050,30050,30050,0
|
|
20230802,180700,25675150,30050,30050,30050,30050,0
|
|
20230802,180600,25675150,30050,30050,30050,30050,0
|
|
20230802,180500,25675150,30050,30050,30050,30050,0
|
|
20230802,180400,25675150,30050,30050,30050,30050,0
|
|
20230802,180300,25675150,30050,30050,30050,30050,0
|
|
20230802,180200,25675150,30050,30050,30050,30050,0
|
|
20230802,180100,25675150,30050,30050,30050,30050,0
|
|
20230802,180000,25675150,30050,30050,30050,30050,0
|
|
20230802,175900,25675150,30050,30050,30050,30050,0
|
|
20230802,175800,25675150,30050,30050,30050,30050,0
|
|
20230802,175700,25675150,30050,30050,30050,30050,40
|
|
20230802,175600,25675150,30050,30050,30050,30050,0
|
|
20230802,175500,25675150,30050,30050,30050,30050,0
|
|
20230802,175400,25675150,30050,30050,30050,30050,0
|
|
20230802,175300,25675150,30050,30050,30050,30050,0
|
|
20230802,175200,25675150,30050,30050,30050,30050,0
|
|
20230802,175100,25675150,30050,30050,30050,30050,0
|
|
20230802,175000,25675150,30050,30050,30050,30050,0
|
|
20230802,174900,25675150,30050,30050,30050,30050,0
|
|
20230802,174800,25675150,30050,30050,30050,30050,0
|
|
20230802,174700,25675150,30050,30050,30050,30050,0
|
|
20230802,174600,25675150,30050,30050,30050,30050,0
|
|
20230802,174500,25675150,30050,30050,30050,30050,0
|
|
20230802,174400,25675150,30050,30050,30050,30050,0
|
|
20230802,174300,25675150,30050,30050,30050,30050,0
|
|
20230802,174200,25675150,30050,30050,30050,30050,0
|
|
20230802,174100,25675150,30050,30050,30050,30050,0
|
|
20230802,174000,25675150,30050,30050,30050,30050,0
|
|
20230802,173900,25675150,30050,30050,30050,30050,0
|
|
20230802,173800,25675150,30050,30050,30050,30050,0
|
|
20230802,173700,25675150,30050,30050,30050,30050,0
|
|
20230802,173600,25675150,30050,30050,30050,30050,0
|
|
20230802,173500,25675150,30050,30050,30050,30050,0
|
|
20230802,173400,25675150,30050,30050,30050,30050,0
|
|
20230802,173300,25675150,30050,30050,30050,30050,0
|
|
20230802,173200,25675150,30050,30050,30050,30050,0
|
|
20230802,173100,25675150,30050,30050,30050,30050,0
|
|
20230802,173000,25675150,30050,30050,30050,30050,0
|
|
20230802,172900,25675150,30050,30050,30050,30050,0
|
|
20230802,172800,25675150,30050,30050,30050,30050,0
|
|
20230802,172700,25675150,30050,30050,30050,30050,40
|
|
20230802,172600,25675150,30050,30050,30050,30050,0
|
|
20230802,172500,25675150,30050,30050,30050,30050,0
|
|
20230802,172400,25675150,30050,30050,30050,30050,0
|
|
20230802,172300,25675150,30050,30050,30050,30050,0
|
|
20230802,172200,25675150,30050,30050,30050,30050,0
|
|
20230802,172100,25675150,30050,30050,30050,30050,0
|
|
20230802,172000,25675150,30050,30050,30050,30050,0
|
|
20230802,171900,25675150,30050,30050,30050,30050,0
|
|
20230802,171800,25675150,30050,30050,30050,30050,0
|
|
20230802,171700,25675150,30050,30050,30050,30050,0
|
|
20230802,171600,25675150,30050,30050,30050,30050,0
|
|
20230802,171500,25675150,30050,30050,30050,30050,0
|
|
20230802,171400,25675150,30050,30050,30050,30050,0
|
|
20230802,171300,25675150,30050,30050,30050,30050,0
|
|
20230802,171200,25675150,30050,30050,30050,30050,0
|
|
20230802,171100,25675150,30050,30050,30050,30050,0
|
|
20230802,171000,25675150,30050,30050,30050,30050,0
|
|
20230802,170900,25675150,30050,30050,30050,30050,0
|
|
20230802,170800,25675150,30050,30050,30050,30050,0
|
|
20230802,170700,25675150,30050,30050,30050,30050,0
|
|
20230802,170600,25675150,30050,30050,30050,30050,0
|
|
20230802,170500,25675150,30050,30050,30050,30050,0
|
|
20230802,170400,25675150,30050,30050,30050,30050,0
|
|
20230802,170300,25675150,30050,30050,30050,30050,0
|
|
20230802,170200,25675150,30050,30050,30050,30050,0
|
|
20230802,170100,25675150,30050,30050,30050,30050,0
|
|
20230802,170000,25675150,30050,30050,30050,30050,0
|
|
20230802,165900,25675150,30050,30050,30050,30050,0
|
|
20230802,165800,25675150,30050,30050,30050,30050,0
|
|
20230802,165700,25675150,30050,30050,30050,30050,40
|
|
20230802,165600,25675150,30050,30050,30050,30050,0
|
|
20230802,165500,25675150,30050,30050,30050,30050,0
|
|
20230802,165400,25675150,30050,30050,30050,30050,0
|
|
20230802,165300,25675150,30050,30050,30050,30050,0
|
|
20230802,165200,25675150,30050,30050,30050,30050,0
|
|
20230802,165100,25675150,30050,30050,30050,30050,0
|
|
20230802,165000,25675150,30050,30050,30050,30050,0
|
|
20230802,164900,25675150,30050,30050,30050,30050,0
|
|
20230802,164800,25675150,30050,30050,30050,30050,0
|
|
20230802,164700,25675150,30050,30050,30050,30050,0
|
|
20230802,164600,25675150,30050,30050,30050,30050,0
|
|
20230802,164500,25675150,30050,30050,30050,30050,0
|
|
20230802,164400,25675150,30050,30050,30050,30050,0
|
|
20230802,164300,25675150,30050,30050,30050,30050,0
|
|
20230802,164200,25675150,30050,30050,30050,30050,0
|
|
20230802,164100,25675150,30050,30050,30050,30050,0
|
|
20230802,164000,25675150,30050,30050,30050,30050,0
|
|
20230802,163900,25675150,30050,30050,30050,30050,0
|
|
20230802,163800,25675150,30050,30050,30050,30050,0
|
|
20230802,163700,25675150,30050,30050,30050,30050,0
|
|
20230802,163600,25675150,30050,30050,30050,30050,0
|
|
20230802,163500,25675150,30050,30050,30050,30050,0
|
|
20230802,163400,25675150,30050,30050,30050,30050,0
|
|
20230802,163300,25675150,30050,30050,30050,30050,0
|
|
20230802,163200,25675150,30050,30050,30050,30050,0
|
|
20230802,163100,25675150,30050,30050,30050,30050,0
|
|
20230802,163000,25675150,30050,30050,30050,30050,0
|
|
20230802,162900,25675150,30050,30050,30050,30050,0
|
|
20230802,162800,25675150,30050,30050,30050,30050,0
|
|
20230802,162700,25675150,30050,30050,30050,30050,40
|
|
20230802,162600,25675150,30050,30050,30050,30050,0
|
|
20230802,162500,25675150,30050,30050,30050,30050,0
|
|
20230802,162400,25675150,30050,30050,30050,30050,0
|
|
20230802,162300,25675150,30050,30050,30050,30050,0
|
|
20230802,162200,25675150,30050,30050,30050,30050,0
|
|
20230802,162100,25675150,30050,30050,30050,30050,0
|
|
20230802,162000,25675150,30050,30050,30050,30050,0
|
|
20230802,161900,25675150,30050,30050,30050,30050,0
|
|
20230802,161800,25675150,30050,30050,30050,30050,0
|
|
20230802,161700,25675150,30050,30050,30050,30050,0
|
|
20230802,161600,25675150,30050,30050,30050,30050,0
|
|
20230802,161500,25675150,30050,30050,30050,30050,0
|
|
20230802,161400,25675150,30050,30050,30050,30050,0
|
|
20230802,161300,25675150,30050,30050,30050,30050,0
|
|
20230802,161200,25675150,30050,30050,30050,30050,0
|
|
20230802,161100,25675150,30050,30050,30050,30050,0
|
|
20230802,161000,25675150,30050,30050,30050,30050,0
|
|
20230802,160900,25675150,30050,30050,30050,30050,0
|
|
20230802,160800,25675150,30050,30050,30050,30050,0
|
|
20230802,160700,25675150,30050,30050,30050,30050,0
|
|
20230802,160600,25675150,30050,30050,30050,30050,0
|
|
20230802,160500,25675150,30050,30050,30050,30050,0
|
|
20230802,160400,25675150,30050,30050,30050,30050,0
|
|
20230802,160300,25675150,30050,30050,30050,30050,0
|
|
20230802,160200,25675150,30050,30050,30050,30050,0
|
|
20230802,160100,25675150,30050,30050,30050,30050,0
|
|
20230802,160000,25675150,30050,30050,30050,30050,0
|
|
20230802,155900,25675150,30050,30050,30050,30050,0
|
|
20230802,155800,25675150,30050,30050,30050,30050,0
|
|
20230802,155700,25675150,30050,30050,30050,30050,40
|
|
20230802,155600,25675150,30050,30050,30050,30050,0
|
|
20230802,155500,25675150,30050,30050,30050,30050,0
|
|
20230802,155400,25675150,30050,30050,30050,30050,0
|
|
20230802,155300,25675150,30050,30050,30050,30050,0
|
|
20230802,155200,25675150,30050,30050,30050,30050,0
|
|
20230802,155100,25675150,30050,30050,30050,30050,0
|
|
20230802,155000,25675150,30050,30050,30050,30050,0
|
|
20230802,154900,25675150,30050,30050,30050,30050,0
|
|
20230802,154800,25675150,30050,30050,30050,30050,0
|
|
20230802,154700,25675150,30050,30050,30050,30050,0
|
|
20230802,154600,25675150,30050,30050,30050,30050,0
|
|
20230802,154500,25675150,30050,30050,30050,30050,0
|
|
20230802,154400,25675150,30050,30050,30050,30050,0
|
|
20230802,154300,25675150,30050,30050,30050,30050,0
|
|
20230802,154200,25675150,30050,30050,30050,30050,0
|
|
20230802,154100,25675150,30050,30050,30050,30050,0
|
|
20230802,154000,25675150,30050,30050,30050,30050,0
|
|
20230802,153900,25675150,30050,30050,30050,30050,0
|
|
20230802,153800,25675150,30050,30050,30050,30050,0
|
|
20230802,153700,25675150,30050,30050,30050,30050,0
|
|
20230802,153600,25675150,30050,30050,30050,30050,0
|
|
20230802,153500,25675150,30050,30050,30050,30050,0
|
|
20230802,153400,25675150,30050,30050,30050,30050,0
|
|
20230802,153300,25675150,30050,30050,30050,30050,0
|
|
20230802,153200,25675150,30050,30050,30050,30050,0
|
|
20230802,153100,25675150,30050,30050,30050,30050,0
|
|
20230802,153000,25675150,30050,30050,30050,30050,40
|
|
20230802,152900,24473150,30050,30050,30050,30050,0
|
|
20230802,152800,24473150,30050,30050,30050,30050,0
|
|
20230802,152700,24473150,30050,30050,30050,30050,0
|
|
20230802,152600,24473150,30050,30050,30050,30050,0
|
|
20230802,152500,24473150,30050,30050,30050,30050,0
|
|
20230802,152400,24473150,30050,30050,30050,30050,0
|
|
20230802,152300,24473150,30050,30050,30050,30050,0
|
|
20230802,152200,24473150,30050,30050,30050,30050,0
|
|
20230802,152100,24473150,30050,30050,30050,30050,0
|
|
20230802,152000,24473150,30050,30050,30050,30050,0
|
|
20230802,151900,24473150,30050,30050,30050,30050,4
|
|
20230802,151800,24352950,30000,30000,30000,30000,0
|
|
20230802,151700,24352950,30000,30000,30000,30000,0
|
|
20230802,151600,24352950,30000,30000,30000,30000,0
|
|
20230802,151500,24352950,30000,30000,30000,30000,0
|
|
20230802,151400,24352950,30000,30000,30000,30000,0
|
|
20230802,151300,24352950,30000,30000,30000,30000,0
|
|
20230802,151200,24352950,30000,30000,30000,30000,0
|
|
20230802,151100,24352950,30000,30000,30000,30000,0
|
|
20230802,151000,24352950,30000,30000,30000,30000,0
|
|
20230802,150900,24352950,30000,30000,30000,30000,0
|
|
20230802,150800,24352950,30000,30000,30000,30000,0
|
|
20230802,150700,24352950,30000,30000,30000,30000,0
|
|
20230802,150600,24352950,30000,30000,30000,30000,0
|
|
20230802,150500,24352950,30000,30000,30000,30000,0
|
|
20230802,150400,24352950,30000,30000,30000,30000,0
|
|
20230802,150300,24352950,30000,30000,30000,30000,0
|
|
20230802,150200,24352950,30000,30000,30000,30000,0
|
|
20230802,150100,24352950,30000,30000,30000,30000,0
|
|
20230802,150000,24352950,30000,30000,30000,30000,3
|
|
20230802,145900,24262950,30000,30000,30000,30000,0
|
|
20230802,145800,24262950,30000,30000,30000,30000,0
|
|
20230802,145700,24262950,30000,30000,30000,30000,0
|
|
20230802,145600,24262950,30000,30000,30000,30000,4
|
|
20230802,145500,24142950,30050,30050,30050,30050,0
|
|
20230802,145400,24142950,30050,30050,30050,30050,0
|
|
20230802,145300,24142950,30050,30050,30050,30050,0
|
|
20230802,145200,24142950,30050,30050,30050,30050,1
|
|
20230802,145100,24112900,30000,30000,30000,30000,0
|
|
20230802,145000,24112900,30000,30000,30000,30000,0
|
|
20230802,144900,24112900,30000,30000,30000,30000,0
|
|
20230802,144800,24112900,30000,30000,30000,30000,0
|
|
20230802,144700,24112900,30000,30000,30000,30000,0
|
|
20230802,144600,24112900,30000,30000,30000,30000,0
|
|
20230802,144500,24112900,30000,30000,30000,30000,1
|
|
20230802,144400,24082900,30000,30000,30000,30000,0
|
|
20230802,144300,24082900,30000,30000,30000,30000,0
|
|
20230802,144200,24082900,30000,30000,30000,30000,0
|
|
20230802,144100,24082900,30000,30000,30000,30000,0
|
|
20230802,144000,24082900,30000,30000,30000,30000,0
|
|
20230802,143900,24082900,30000,30000,30000,30000,0
|
|
20230802,143800,24082900,30000,30000,30000,30000,0
|
|
20230802,143700,24082900,30000,30000,30000,30000,0
|
|
20230802,143600,24082900,30000,30000,30000,30000,0
|
|
20230802,143500,24082900,30000,30000,30000,30000,0
|
|
20230802,143400,24082900,30000,30000,30000,30000,0
|
|
20230802,143300,24082900,30000,30000,30000,30000,0
|
|
20230802,143200,24082900,30000,30000,30000,30000,0
|
|
20230802,143100,24082900,30000,30000,30000,30000,0
|
|
20230802,143000,24082900,30000,30000,30000,30000,2
|
|
20230802,142900,24022900,30050,30050,30050,30050,0
|
|
20230802,142800,24022900,30050,30050,30050,30050,0
|
|
20230802,142700,24022900,30050,30050,30050,30050,0
|
|
20230802,142600,24022900,30050,30050,30050,30050,0
|
|
20230802,142500,24022900,30050,30050,30050,30050,0
|
|
20230802,142400,24022900,30050,30050,30050,30050,0
|
|
20230802,142300,24022900,30050,30050,30050,30050,0
|
|
20230802,142200,24022900,30050,30050,30050,30050,0
|
|
20230802,142100,24022900,30050,30050,30050,30050,0
|
|
20230802,142000,24022900,30050,30050,30050,30050,0
|
|
20230802,141900,24022900,30050,30050,30050,30050,0
|
|
20230802,141800,24022900,30050,30050,30050,30050,0
|
|
20230802,141700,24022900,30050,30050,30050,30050,0
|
|
20230802,141600,24022900,30050,30050,30050,30050,0
|
|
20230802,141500,24022900,30050,30050,30050,30050,2
|
|
20230802,141400,23962800,30050,30050,30050,30050,0
|
|
20230802,141300,23962800,30050,30050,30050,30050,0
|
|
20230802,141200,23962800,30050,30050,30050,30050,0
|
|
20230802,141100,23962800,30050,30050,30050,30050,2
|
|
20230802,141000,23902700,30050,30050,30050,30050,0
|
|
20230802,140900,23902700,30050,30050,30050,30050,0
|
|
20230802,140800,23902700,30050,30050,30050,30050,0
|
|
20230802,140700,23902700,30050,30050,30050,30050,0
|
|
20230802,140600,23902700,30050,30050,30050,30050,0
|
|
20230802,140500,23902700,30050,30050,30050,30050,0
|
|
20230802,140400,23902700,30050,30050,30050,30050,0
|
|
20230802,140300,23902700,30050,30050,30050,30050,0
|
|
20230802,140200,23902700,30050,30050,30050,30050,0
|
|
20230802,140100,23902700,30050,30050,30050,30050,0
|
|
20230802,140000,23902700,30050,30050,30050,30050,2
|
|
20230802,135900,23842600,30100,30100,30100,30100,0
|
|
20230802,135800,23842600,30100,30100,30100,30100,0
|
|
20230802,135700,23842600,30100,30100,30100,30100,0
|
|
20230802,135600,23842600,30100,30100,30100,30100,0
|
|
20230802,135500,23842600,30100,30100,30100,30100,0
|
|
20230802,135400,23842600,30100,30100,30100,30100,0
|
|
20230802,135300,23842600,30100,30100,30100,30100,0
|
|
20230802,135200,23842600,30100,30100,30100,30100,1
|
|
20230802,135100,23812500,30050,30050,30050,30050,0
|
|
20230802,135000,23812500,30050,30050,30050,30050,0
|
|
20230802,134900,23812500,30050,30050,30050,30050,0
|
|
20230802,134800,23812500,30050,30050,30050,30050,0
|
|
20230802,134700,23812500,30050,30050,30050,30050,0
|
|
20230802,134600,23812500,30050,30050,30050,30050,0
|
|
20230802,134500,23812500,30050,30050,30050,30050,1
|
|
20230802,134400,23782450,30000,30000,30000,30000,0
|
|
20230802,134300,23782450,30000,30000,30000,30000,0
|
|
20230802,134200,23782450,30000,30000,30000,30000,0
|
|
20230802,134100,23782450,30000,30000,30000,30000,0
|
|
20230802,134000,23782450,30000,30000,30000,30000,0
|
|
20230802,133900,23782450,30000,30000,30000,30000,0
|
|
20230802,133800,23782450,30000,30000,30000,30000,1
|
|
20230802,133700,23752450,30000,30000,30000,30000,0
|
|
20230802,133600,23752450,30000,30000,30000,30000,0
|
|
20230802,133500,23752450,30000,30000,30000,30000,0
|
|
20230802,133400,23752450,30000,30000,30000,30000,0
|
|
20230802,133300,23752450,30000,30000,30000,30000,0
|
|
20230802,133200,23752450,30000,30000,30000,30000,0
|
|
20230802,133100,23752450,30000,30000,30000,30000,0
|
|
20230802,133000,23752450,30000,30050,30050,30000,2
|
|
20230802,132900,23692400,30050,30050,30050,30050,0
|
|
20230802,132800,23692400,30050,30050,30050,30050,0
|
|
20230802,132700,23692400,30050,30050,30050,30050,0
|
|
20230802,132600,23692400,30050,30050,30050,30050,0
|
|
20230802,132500,23692400,30050,30050,30050,30050,0
|
|
20230802,132400,23692400,30050,30050,30050,30050,0
|
|
20230802,132300,23692400,30050,30050,30050,30050,0
|
|
20230802,132200,23692400,30050,30050,30050,30050,0
|
|
20230802,132100,23692400,30050,30050,30050,30050,0
|
|
20230802,132000,23692400,30050,30050,30050,30050,0
|
|
20230802,131900,23692400,30050,30050,30050,30050,0
|
|
20230802,131800,23692400,30050,30050,30050,30050,0
|
|
20230802,131700,23692400,30050,30050,30050,30050,0
|
|
20230802,131600,23692400,30050,30050,30050,30050,0
|
|
20230802,131500,23692400,30050,30050,30050,30050,1
|
|
20230802,131400,23662350,30100,30100,30100,30100,0
|
|
20230802,131300,23662350,30100,30100,30100,30100,0
|
|
20230802,131200,23662350,30100,30100,30100,30100,0
|
|
20230802,131100,23662350,30100,30100,30100,30100,0
|
|
20230802,131000,23662350,30100,30100,30100,30100,0
|
|
20230802,130900,23662350,30100,30100,30100,30100,0
|
|
20230802,130800,23662350,30100,30100,30100,30100,0
|
|
20230802,130700,23662350,30100,30100,30100,30100,0
|
|
20230802,130600,23662350,30100,30100,30100,30100,0
|
|
20230802,130500,23662350,30100,30100,30100,30100,0
|
|
20230802,130400,23662350,30100,30100,30100,30100,0
|
|
20230802,130300,23662350,30100,30100,30100,30100,0
|
|
20230802,130200,23662350,30100,30100,30100,30100,0
|
|
20230802,130100,23662350,30100,30100,30100,30100,1
|
|
20230802,130000,23632250,30050,30050,30050,30050,2
|
|
20230802,125900,23572150,30100,30100,30100,30100,0
|
|
20230802,125800,23572150,30100,30100,30100,30100,0
|
|
20230802,125700,23572150,30100,30100,30100,30100,0
|
|
20230802,125600,23572150,30100,30100,30100,30100,0
|
|
20230802,125500,23572150,30100,30100,30100,30100,0
|
|
20230802,125400,23572150,30100,30100,30100,30100,0
|
|
20230802,125300,23572150,30100,30100,30100,30100,0
|
|
20230802,125200,23572150,30100,30100,30100,30100,0
|
|
20230802,125100,23572150,30100,30100,30100,30100,0
|
|
20230802,125000,23572150,30100,30100,30100,30100,0
|
|
20230802,124900,23572150,30100,30100,30100,30100,10
|
|
20230802,124800,23271150,30050,30050,30050,30050,0
|
|
20230802,124700,23271150,30050,30050,30050,30050,0
|
|
20230802,124600,23271150,30050,30050,30050,30050,0
|
|
20230802,124500,23271150,30050,30050,30050,30050,2
|
|
20230802,124400,23211050,30100,30100,30100,30100,0
|
|
20230802,124300,23211050,30100,30100,30100,30100,0
|
|
20230802,124200,23211050,30100,30100,30100,30100,0
|
|
20230802,124100,23211050,30100,30100,30100,30100,0
|
|
20230802,124000,23211050,30100,30100,30100,30100,0
|
|
20230802,123900,23211050,30100,30100,30100,30100,0
|
|
20230802,123800,23211050,30100,30100,30100,30100,0
|
|
20230802,123700,23211050,30100,30100,30100,30100,0
|
|
20230802,123600,23211050,30100,30100,30100,30100,0
|
|
20230802,123500,23211050,30100,30100,30100,30100,0
|
|
20230802,123400,23211050,30100,30100,30100,30100,0
|
|
20230802,123300,23211050,30100,30100,30100,30100,0
|
|
20230802,123200,23211050,30100,30100,30100,30100,0
|
|
20230802,123100,23211050,30100,30100,30100,30100,2
|
|
20230802,123000,23150850,30050,30050,30050,30050,2
|
|
20230802,122900,23090750,30100,30100,30100,30100,1
|
|
20230802,122800,23060650,30050,30050,30050,30050,0
|
|
20230802,122700,23060650,30050,30050,30050,30050,0
|
|
20230802,122600,23060650,30050,30050,30050,30050,0
|
|
20230802,122500,23060650,30050,30050,30050,30050,0
|
|
20230802,122400,23060650,30050,30050,30050,30050,0
|
|
20230802,122300,23060650,30050,30050,30050,30050,0
|
|
20230802,122200,23060650,30050,30050,30050,30050,0
|
|
20230802,122100,23060650,30050,30050,30050,30050,0
|
|
20230802,122000,23060650,30050,30050,30050,30050,0
|
|
20230802,121900,23060650,30050,30050,30050,30050,0
|
|
20230802,121800,23060650,30050,30050,30050,30050,0
|
|
20230802,121700,23060650,30050,30050,30050,30050,0
|
|
20230802,121600,23060650,30050,30050,30050,30050,0
|
|
20230802,121500,23060650,30050,30050,30050,30050,1
|
|
20230802,121400,23030600,30050,30050,30050,30050,16
|
|
20230802,121300,22549800,30050,30050,30050,30050,0
|
|
20230802,121200,22549800,30050,30050,30050,30050,0
|
|
20230802,121100,22549800,30050,30050,30050,30050,0
|
|
20230802,121000,22549800,30050,30050,30050,30050,0
|
|
20230802,120900,22549800,30050,30050,30050,30050,0
|
|
20230802,120800,22549800,30050,30050,30050,30050,0
|
|
20230802,120700,22549800,30050,30050,30050,30050,0
|
|
20230802,120600,22549800,30050,30050,30050,30050,0
|
|
20230802,120500,22549800,30050,30050,30050,30050,0
|
|
20230802,120400,22549800,30050,30050,30050,30050,41
|
|
20230802,120300,21317750,30050,30050,30050,30050,0
|
|
20230802,120200,21317750,30050,30050,30050,30050,0
|
|
20230802,120100,21317750,30050,30050,30050,30050,0
|
|
20230802,120000,21317750,30050,30050,30050,30050,3
|
|
20230802,115900,21227600,30050,30050,30050,30050,0
|
|
20230802,115800,21227600,30050,30050,30050,30050,0
|
|
20230802,115700,21227600,30050,30050,30050,30050,0
|
|
20230802,115600,21227600,30050,30050,30050,30050,0
|
|
20230802,115500,21227600,30050,30050,30050,30050,0
|
|
20230802,115400,21227600,30050,30050,30050,30050,0
|
|
20230802,115300,21227600,30050,30050,30050,30050,0
|
|
20230802,115200,21227600,30050,30050,30050,30050,0
|
|
20230802,115100,21227600,30050,30050,30050,30050,0
|
|
20230802,115000,21227600,30050,30050,30050,30050,0
|
|
20230802,114900,21227600,30050,30050,30050,30050,0
|
|
20230802,114800,21227600,30050,30050,30050,30050,0
|
|
20230802,114700,21227600,30050,30050,30050,30050,0
|
|
20230802,114600,21227600,30050,30050,30050,30050,0
|
|
20230802,114500,21227600,30050,30050,30050,30050,1
|
|
20230802,114400,21197550,30100,30100,30100,30100,0
|
|
20230802,114300,21197550,30100,30100,30100,30100,0
|
|
20230802,114200,21197550,30100,30100,30100,30100,0
|
|
20230802,114100,21197550,30100,30100,30100,30100,0
|
|
20230802,114000,21197550,30100,30100,30100,30100,0
|
|
20230802,113900,21197550,30100,30100,30100,30100,0
|
|
20230802,113800,21197550,30100,30100,30100,30100,0
|
|
20230802,113700,21197550,30100,30100,30100,30100,0
|
|
20230802,113600,21197550,30100,30100,30100,30100,0
|
|
20230802,113500,21197550,30100,30100,30100,30100,0
|
|
20230802,113400,21197550,30100,30100,30100,30100,0
|
|
20230802,113300,21197550,30100,30100,30100,30100,0
|
|
20230802,113200,21197550,30100,30100,30100,30100,0
|
|
20230802,113100,21197550,30100,30100,30100,30100,0
|
|
20230802,113000,21197550,30100,30100,30100,30100,0
|
|
20230802,112900,21197550,30100,30100,30100,30100,0
|
|
20230802,112800,21197550,30100,30100,30100,30100,0
|
|
20230802,112700,21197550,30100,30100,30100,30100,0
|
|
20230802,112600,21197550,30100,30100,30100,30100,0
|
|
20230802,112500,21197550,30100,30100,30100,30100,0
|
|
20230802,112400,21197550,30100,30100,30100,30100,0
|
|
20230802,112300,21197550,30100,30100,30100,30100,0
|
|
20230802,112200,21197550,30100,30100,30100,30100,0
|
|
20230802,112100,21197550,30100,30100,30100,30100,0
|
|
20230802,112000,21197550,30100,30100,30100,30100,0
|
|
20230802,111900,21197550,30100,30100,30100,30100,0
|
|
20230802,111800,21197550,30100,30100,30100,30100,0
|
|
20230802,111700,21197550,30100,30100,30100,30100,0
|
|
20230802,111600,21197550,30100,30100,30100,30100,0
|
|
20230802,111500,21197550,30100,30100,30100,30100,0
|
|
20230802,111400,21197550,30100,30100,30100,30100,0
|
|
20230802,111300,21197550,30100,30100,30100,30100,0
|
|
20230802,111200,21197550,30100,30100,30100,30100,0
|
|
20230802,111100,21197550,30100,30100,30100,30100,0
|
|
20230802,111000,21197550,30100,30100,30100,30100,0
|
|
20230802,110900,21197550,30100,30100,30100,30100,0
|
|
20230802,110800,21197550,30100,30100,30100,30100,1
|
|
20230802,110700,21167450,30050,30050,30050,30050,0
|
|
20230802,110600,21167450,30050,30050,30050,30050,0
|
|
20230802,110500,21167450,30050,30050,30050,30050,1
|
|
20230802,110400,21137400,30050,30050,30050,30050,35
|
|
20230802,110300,20085650,30200,30200,30200,30200,0
|
|
20230802,110200,20085650,30200,30200,30200,30200,0
|
|
20230802,110100,20085650,30200,30200,30200,30200,0
|
|
20230802,110000,20085650,30200,30200,30200,30200,0
|
|
20230802,105900,20085650,30200,30100,30200,29900,488
|
|
20230802,105800,5470600,30050,30050,30050,30050,0
|
|
20230802,105700,5470600,30050,30050,30050,30050,0
|
|
20230802,105600,5470600,30050,30050,30050,30050,0
|
|
20230802,105500,5470600,30050,30050,30050,30050,0
|
|
20230802,105400,5470600,30050,30050,30050,30050,1
|
|
20230802,105300,5440550,30050,30050,30050,30050,0
|
|
20230802,105200,5440550,30050,30050,30050,30050,0
|
|
20230802,105100,5440550,30050,30050,30050,30050,0
|
|
20230802,105000,5440550,30050,30050,30050,30050,0
|
|
20230802,104900,5440550,30050,30050,30050,30050,0
|
|
20230802,104800,5440550,30050,30050,30050,30050,0
|
|
20230802,104700,5440550,30050,30050,30050,30050,0
|
|
20230802,104600,5440550,30050,30050,30050,30050,0
|
|
20230802,104500,5440550,30050,30050,30050,30050,1
|
|
20230802,104400,5410500,30100,30100,30100,30100,0
|
|
20230802,104300,5410500,30100,30100,30100,30100,0
|
|
20230802,104200,5410500,30100,30100,30100,30100,0
|
|
20230802,104100,5410500,30100,30100,30100,30100,0
|
|
20230802,104000,5410500,30100,30100,30100,30100,0
|
|
20230802,103900,5410500,30100,30100,30100,30100,0
|
|
20230802,103800,5410500,30100,30100,30100,30100,0
|
|
20230802,103700,5410500,30100,30100,30100,30100,0
|
|
20230802,103600,5410500,30100,30100,30100,30100,0
|
|
20230802,103500,5410500,30100,30100,30100,30100,0
|
|
20230802,103400,5410500,30100,30100,30100,30100,0
|
|
20230802,103300,5410500,30100,30100,30100,30100,0
|
|
20230802,103200,5410500,30100,30100,30100,30100,0
|
|
20230802,103100,5410500,30100,30100,30100,30100,0
|
|
20230802,103000,5410500,30100,30100,30100,30100,0
|
|
20230802,102900,5410500,30100,30100,30100,30100,0
|
|
20230802,102800,5410500,30100,30100,30100,30100,1
|
|
20230802,102700,5380400,30050,30050,30050,30050,0
|
|
20230802,102600,5380400,30050,30050,30050,30050,0
|
|
20230802,102500,5380400,30050,30050,30050,30050,0
|
|
20230802,102400,5380400,30050,30050,30050,30050,1
|
|
20230802,102300,5350350,30150,30150,30150,30150,0
|
|
20230802,102200,5350350,30150,30150,30150,30150,1
|
|
20230802,102100,5320200,30200,30200,30200,30200,0
|
|
20230802,102000,5320200,30200,30200,30200,30200,0
|
|
20230802,101900,5320200,30200,30200,30200,30200,0
|
|
20230802,101800,5320200,30200,30200,30200,30200,0
|
|
20230802,101700,5320200,30200,30200,30200,30200,0
|
|
20230802,101600,5320200,30200,30200,30200,30200,0
|
|
20230802,101500,5320200,30200,30200,30200,30200,0
|
|
20230802,101400,5320200,30200,30200,30200,30200,0
|
|
20230802,101300,5320200,30200,30200,30200,30200,0
|
|
20230802,101200,5320200,30200,30200,30200,30200,0
|
|
20230802,101100,5320200,30200,30200,30200,30200,1
|
|
20230802,101000,5290000,30150,30150,30150,30150,0
|
|
20230802,100900,5290000,30150,30150,30150,30150,0
|
|
20230802,100800,5290000,30150,30150,30150,30150,0
|
|
20230802,100700,5290000,30150,30150,30150,30150,0
|
|
20230802,100600,5290000,30150,30150,30150,30150,0
|
|
20230802,100500,5290000,30150,30150,30150,30150,0
|
|
20230802,100400,5290000,30150,30150,30150,30150,0
|
|
20230802,100300,5290000,30150,30150,30150,30150,0
|
|
20230802,100200,5290000,30150,30150,30150,30150,0
|
|
20230802,100100,5290000,30150,30150,30150,30150,0
|
|
20230802,100000,5290000,30150,30150,30150,30150,0
|
|
20230802,095900,5290000,30150,30150,30150,30150,0
|
|
20230802,095800,5290000,30150,30150,30150,30150,0
|
|
20230802,095700,5290000,30150,30150,30150,30150,0
|
|
20230802,095600,5290000,30150,30150,30150,30150,0
|
|
20230802,095500,5290000,30150,30150,30150,30150,0
|
|
20230802,095400,5290000,30150,30150,30150,30150,0
|
|
20230802,095300,5290000,30150,30150,30150,30150,0
|
|
20230802,095200,5290000,30150,30050,30150,30050,5
|
|
20230802,095100,5139500,30000,30000,30000,30000,0
|
|
20230802,095000,5139500,30000,30000,30000,30000,0
|
|
20230802,094900,5139500,30000,30150,30150,30000,136
|
|
20230802,094800,1050800,30200,30200,30200,30200,0
|
|
20230802,094700,1050800,30200,30200,30200,30200,0
|
|
20230802,094600,1050800,30200,30200,30200,30200,0
|
|
20230802,094500,1050800,30200,30200,30200,30200,0
|
|
20230802,094400,1050800,30200,30200,30200,30200,0
|
|
20230802,094300,1050800,30200,30200,30200,30200,0
|
|
20230802,094200,1050800,30200,30200,30200,30200,0
|
|
20230802,094100,1050800,30200,30200,30200,30200,0
|
|
20230802,094000,1050800,30200,30200,30200,30200,0
|
|
20230802,093900,1050800,30200,30200,30200,30200,0
|
|
20230802,093800,1050800,30200,30200,30200,30200,0
|
|
20230802,093700,1050800,30200,30200,30200,30200,1
|
|
20230802,093600,1020600,30200,30200,30200,30200,0
|
|
20230802,093500,1020600,30200,30200,30200,30200,0
|
|
20230802,093400,1020600,30200,30200,30200,30200,0
|
|
20230802,093300,1020600,30200,30200,30200,30200,0
|
|
20230802,093200,1020600,30200,30200,30200,30200,0
|
|
20230802,093100,1020600,30200,30200,30200,30200,0
|
|
20230802,093000,1020600,30200,30200,30200,30200,0
|
|
20230802,092900,1020600,30200,30200,30200,30200,0
|
|
20230802,092800,1020600,30200,30200,30200,30200,0
|
|
20230802,092700,1020600,30200,30200,30200,30200,0
|
|
20230802,092600,1020600,30200,30200,30200,30200,0
|
|
20230802,092500,1020600,30200,30200,30200,30200,0
|
|
20230802,092400,1020600,30200,30200,30200,30200,0
|
|
20230802,092300,1020600,30200,30200,30200,30200,0
|
|
20230802,092200,1020600,30200,30200,30200,30200,0
|
|
20230802,092100,1020600,30200,30200,30200,30200,0
|
|
20230802,092000,1020600,30200,30200,30200,30200,0
|
|
20230802,091900,1020600,30200,30200,30200,30200,1
|
|
20230802,091800,990400,30200,30200,30200,30200,0
|
|
20230802,091700,990400,30200,30200,30200,30200,0
|
|
20230802,091600,990400,30200,30200,30200,30200,0
|
|
20230802,091500,990400,30200,30200,30200,30200,0
|
|
20230802,091400,990400,30200,30200,30200,30200,0
|
|
20230802,091300,990400,30200,30000,30200,30000,11
|
|
20230802,091200,660200,30000,30000,30000,30000,0
|
|
20230802,091100,660200,30000,30000,30000,30000,0
|
|
20230802,091000,660200,30000,30000,30000,30000,0
|
|
20230802,090900,660200,30000,30000,30000,30000,0
|
|
20230802,090800,660200,30000,30000,30000,30000,1
|
|
20230802,090700,630200,30000,30000,30000,30000,19
|
|
20230802,090600,60200,30200,30200,30200,30200,0
|
|
20230802,090500,60200,30200,30200,30200,30200,0
|
|
20230802,090400,60200,30200,30200,30200,30200,0
|
|
20230802,090300,60200,30200,30200,30200,30200,1
|
|
20230802,090200,30000,30000,30000,30000,30000,0
|
|
20230802,090100,30000,30000,30000,30000,30000,0
|
|
20230802,090000,30000,30000,30000,30000,30000,1
|