637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193400,76717900,10170,10170,10170,10170,609
|
|
20230804,193300,76717900,10170,10170,10170,10170,0
|
|
20230804,193200,76717900,10170,10170,10170,10170,0
|
|
20230804,193100,76717900,10170,10170,10170,10170,0
|
|
20230804,193000,76717900,10170,10170,10170,10170,0
|
|
20230804,192900,76717900,10170,10170,10170,10170,0
|
|
20230804,192800,76717900,10170,10170,10170,10170,0
|
|
20230804,192700,76717900,10170,10170,10170,10170,0
|
|
20230804,192600,76717900,10170,10170,10170,10170,0
|
|
20230804,192500,76717900,10170,10170,10170,10170,0
|
|
20230804,192400,76717900,10170,10170,10170,10170,0
|
|
20230804,192300,76717900,10170,10170,10170,10170,0
|
|
20230804,192200,76717900,10170,10170,10170,10170,0
|
|
20230804,192100,76717900,10170,10170,10170,10170,0
|
|
20230804,192000,76717900,10170,10170,10170,10170,0
|
|
20230804,191900,76717900,10170,10170,10170,10170,0
|
|
20230804,191800,76717900,10170,10170,10170,10170,0
|
|
20230804,191700,76717900,10170,10170,10170,10170,0
|
|
20230804,191600,76717900,10170,10170,10170,10170,0
|
|
20230804,191500,76717900,10170,10170,10170,10170,0
|
|
20230804,191400,76717900,10170,10170,10170,10170,0
|
|
20230804,191300,76717900,10170,10170,10170,10170,0
|
|
20230804,191200,76717900,10170,10170,10170,10170,0
|
|
20230804,191100,76717900,10170,10170,10170,10170,0
|
|
20230804,191000,76717900,10170,10170,10170,10170,0
|
|
20230804,190900,76717900,10170,10170,10170,10170,0
|
|
20230804,190800,76717900,10170,10170,10170,10170,0
|
|
20230804,190700,76717900,10170,10170,10170,10170,0
|
|
20230804,190600,76717900,10170,10170,10170,10170,0
|
|
20230804,190500,76717900,10170,10170,10170,10170,0
|
|
20230804,190400,76717900,10170,10170,10170,10170,609
|
|
20230804,190300,76717900,10170,10170,10170,10170,0
|
|
20230804,190200,76717900,10170,10170,10170,10170,0
|
|
20230804,190100,76717900,10170,10170,10170,10170,0
|
|
20230804,190000,76717900,10170,10170,10170,10170,0
|
|
20230804,185900,76717900,10170,10170,10170,10170,0
|
|
20230804,185800,76717900,10170,10170,10170,10170,0
|
|
20230804,185700,76717900,10170,10170,10170,10170,0
|
|
20230804,185600,76717900,10170,10170,10170,10170,0
|
|
20230804,185500,76717900,10170,10170,10170,10170,0
|
|
20230804,185400,76717900,10170,10170,10170,10170,0
|
|
20230804,185300,76717900,10170,10170,10170,10170,0
|
|
20230804,185200,76717900,10170,10170,10170,10170,0
|
|
20230804,185100,76717900,10170,10170,10170,10170,0
|
|
20230804,185000,76717900,10170,10170,10170,10170,0
|
|
20230804,184900,76717900,10170,10170,10170,10170,0
|
|
20230804,184800,76717900,10170,10170,10170,10170,0
|
|
20230804,184700,76717900,10170,10170,10170,10170,0
|
|
20230804,184600,76717900,10170,10170,10170,10170,0
|
|
20230804,184500,76717900,10170,10170,10170,10170,0
|
|
20230804,184400,76717900,10170,10170,10170,10170,0
|
|
20230804,184300,76717900,10170,10170,10170,10170,0
|
|
20230804,184200,76717900,10170,10170,10170,10170,0
|
|
20230804,184100,76717900,10170,10170,10170,10170,0
|
|
20230804,184000,76717900,10170,10170,10170,10170,0
|
|
20230804,183900,76717900,10170,10170,10170,10170,0
|
|
20230804,183800,76717900,10170,10170,10170,10170,0
|
|
20230804,183700,76717900,10170,10170,10170,10170,0
|
|
20230804,183600,76717900,10170,10170,10170,10170,0
|
|
20230804,183500,76717900,10170,10170,10170,10170,0
|
|
20230804,183400,76717900,10170,10170,10170,10170,609
|
|
20230804,183300,76717900,10170,10170,10170,10170,0
|
|
20230804,183200,76717900,10170,10170,10170,10170,0
|
|
20230804,183100,76717900,10170,10170,10170,10170,0
|
|
20230804,183000,76717900,10170,10170,10170,10170,0
|
|
20230804,182900,76717900,10170,10170,10170,10170,0
|
|
20230804,182800,76717900,10170,10170,10170,10170,0
|
|
20230804,182700,76717900,10170,10170,10170,10170,0
|
|
20230804,182600,76717900,10170,10170,10170,10170,0
|
|
20230804,182500,76717900,10170,10170,10170,10170,0
|
|
20230804,182400,76717900,10170,10170,10170,10170,0
|
|
20230804,182300,76717900,10170,10170,10170,10170,0
|
|
20230804,182200,76717900,10170,10170,10170,10170,0
|
|
20230804,182100,76717900,10170,10170,10170,10170,0
|
|
20230804,182000,76717900,10170,10170,10170,10170,0
|
|
20230804,181900,76717900,10170,10170,10170,10170,0
|
|
20230804,181800,76717900,10170,10170,10170,10170,0
|
|
20230804,181700,76717900,10170,10170,10170,10170,0
|
|
20230804,181600,76717900,10170,10170,10170,10170,0
|
|
20230804,181500,76717900,10170,10170,10170,10170,0
|
|
20230804,181400,76717900,10170,10170,10170,10170,0
|
|
20230804,181300,76717900,10170,10170,10170,10170,0
|
|
20230804,181200,76717900,10170,10170,10170,10170,0
|
|
20230804,181100,76717900,10170,10170,10170,10170,0
|
|
20230804,181000,76717900,10170,10170,10170,10170,0
|
|
20230804,180900,76717900,10170,10170,10170,10170,0
|
|
20230804,180800,76717900,10170,10170,10170,10170,0
|
|
20230804,180700,76717900,10170,10170,10170,10170,0
|
|
20230804,180600,76717900,10170,10170,10170,10170,0
|
|
20230804,180500,76717900,10170,10170,10170,10170,0
|
|
20230804,180400,76717900,10170,10170,10170,10170,609
|
|
20230804,180300,76717900,10170,10170,10170,10170,0
|
|
20230804,180200,76717900,10170,10170,10170,10170,0
|
|
20230804,180100,76717900,10170,10170,10170,10170,0
|
|
20230804,180000,76717900,10170,10170,10170,10170,0
|
|
20230804,175900,76717900,10170,10170,10170,10170,0
|
|
20230804,175800,76717900,10170,10170,10170,10170,0
|
|
20230804,175700,76717900,10170,10170,10170,10170,0
|
|
20230804,175600,76717900,10170,10170,10170,10170,0
|
|
20230804,175500,76717900,10170,10170,10170,10170,0
|
|
20230804,175400,76717900,10170,10170,10170,10170,0
|
|
20230804,175300,76717900,10170,10170,10170,10170,0
|
|
20230804,175200,76717900,10170,10170,10170,10170,0
|
|
20230804,175100,76717900,10170,10170,10170,10170,0
|
|
20230804,175000,76717900,10170,10170,10170,10170,0
|
|
20230804,174900,76717900,10170,10170,10170,10170,0
|
|
20230804,174800,76717900,10170,10170,10170,10170,0
|
|
20230804,174700,76717900,10170,10170,10170,10170,0
|
|
20230804,174600,76717900,10170,10170,10170,10170,0
|
|
20230804,174500,76717900,10170,10170,10170,10170,0
|
|
20230804,174400,76717900,10170,10170,10170,10170,0
|
|
20230804,174300,76717900,10170,10170,10170,10170,0
|
|
20230804,174200,76717900,10170,10170,10170,10170,0
|
|
20230804,174100,76717900,10170,10170,10170,10170,0
|
|
20230804,174000,76717900,10170,10170,10170,10170,0
|
|
20230804,173900,76717900,10170,10170,10170,10170,0
|
|
20230804,173800,76717900,10170,10170,10170,10170,0
|
|
20230804,173700,76717900,10170,10170,10170,10170,0
|
|
20230804,173600,76717900,10170,10170,10170,10170,0
|
|
20230804,173500,76717900,10170,10170,10170,10170,0
|
|
20230804,173400,76717900,10170,10170,10170,10170,609
|
|
20230804,173300,76717900,10170,10170,10170,10170,0
|
|
20230804,173200,76717900,10170,10170,10170,10170,0
|
|
20230804,173100,76717900,10170,10170,10170,10170,0
|
|
20230804,173000,76717900,10170,10170,10170,10170,0
|
|
20230804,172900,76717900,10170,10170,10170,10170,0
|
|
20230804,172800,76717900,10170,10170,10170,10170,0
|
|
20230804,172700,76717900,10170,10170,10170,10170,0
|
|
20230804,172600,76717900,10170,10170,10170,10170,0
|
|
20230804,172500,76717900,10170,10170,10170,10170,0
|
|
20230804,172400,76717900,10170,10170,10170,10170,0
|
|
20230804,172300,76717900,10170,10170,10170,10170,0
|
|
20230804,172200,76717900,10170,10170,10170,10170,0
|
|
20230804,172100,76717900,10170,10170,10170,10170,0
|
|
20230804,172000,76717900,10170,10170,10170,10170,0
|
|
20230804,171900,76717900,10170,10170,10170,10170,0
|
|
20230804,171800,76717900,10170,10170,10170,10170,0
|
|
20230804,171700,76717900,10170,10170,10170,10170,0
|
|
20230804,171600,76717900,10170,10170,10170,10170,0
|
|
20230804,171500,76717900,10170,10170,10170,10170,0
|
|
20230804,171400,76717900,10170,10170,10170,10170,0
|
|
20230804,171300,76717900,10170,10170,10170,10170,0
|
|
20230804,171200,76717900,10170,10170,10170,10170,0
|
|
20230804,171100,76717900,10170,10170,10170,10170,0
|
|
20230804,171000,76717900,10170,10170,10170,10170,0
|
|
20230804,170900,76717900,10170,10170,10170,10170,0
|
|
20230804,170800,76717900,10170,10170,10170,10170,0
|
|
20230804,170700,76717900,10170,10170,10170,10170,0
|
|
20230804,170600,76717900,10170,10170,10170,10170,0
|
|
20230804,170500,76717900,10170,10170,10170,10170,0
|
|
20230804,170400,76717900,10170,10170,10170,10170,609
|
|
20230804,170300,76717900,10170,10170,10170,10170,0
|
|
20230804,170200,76717900,10170,10170,10170,10170,0
|
|
20230804,170100,76717900,10170,10170,10170,10170,0
|
|
20230804,170000,76717900,10170,10170,10170,10170,0
|
|
20230804,165900,76717900,10170,10170,10170,10170,0
|
|
20230804,165800,76717900,10170,10170,10170,10170,0
|
|
20230804,165700,76717900,10170,10170,10170,10170,0
|
|
20230804,165600,76717900,10170,10170,10170,10170,0
|
|
20230804,165500,76717900,10170,10170,10170,10170,0
|
|
20230804,165400,76717900,10170,10170,10170,10170,0
|
|
20230804,165300,76717900,10170,10170,10170,10170,0
|
|
20230804,165200,76717900,10170,10170,10170,10170,0
|
|
20230804,165100,76717900,10170,10170,10170,10170,0
|
|
20230804,165000,76717900,10170,10170,10170,10170,0
|
|
20230804,164900,76717900,10170,10170,10170,10170,0
|
|
20230804,164800,76717900,10170,10170,10170,10170,0
|
|
20230804,164700,76717900,10170,10170,10170,10170,0
|
|
20230804,164600,76717900,10170,10170,10170,10170,0
|
|
20230804,164500,76717900,10170,10170,10170,10170,0
|
|
20230804,164400,76717900,10170,10170,10170,10170,0
|
|
20230804,164300,76717900,10170,10170,10170,10170,0
|
|
20230804,164200,76717900,10170,10170,10170,10170,0
|
|
20230804,164100,76717900,10170,10170,10170,10170,0
|
|
20230804,164000,76717900,10170,10170,10170,10170,0
|
|
20230804,163900,76717900,10170,10170,10170,10170,0
|
|
20230804,163800,76717900,10170,10170,10170,10170,0
|
|
20230804,163700,76717900,10170,10170,10170,10170,0
|
|
20230804,163600,76717900,10170,10170,10170,10170,0
|
|
20230804,163500,76717900,10170,10170,10170,10170,0
|
|
20230804,163400,76717900,10170,10170,10170,10170,609
|
|
20230804,163300,76717900,10170,10170,10170,10170,0
|
|
20230804,163200,76717900,10170,10170,10170,10170,0
|
|
20230804,163100,76717900,10170,10170,10170,10170,0
|
|
20230804,163000,76717900,10170,10170,10170,10170,0
|
|
20230804,162900,76717900,10170,10170,10170,10170,0
|
|
20230804,162800,76717900,10170,10170,10170,10170,0
|
|
20230804,162700,76717900,10170,10170,10170,10170,0
|
|
20230804,162600,76717900,10170,10170,10170,10170,0
|
|
20230804,162500,76717900,10170,10170,10170,10170,0
|
|
20230804,162400,76717900,10170,10170,10170,10170,0
|
|
20230804,162300,76717900,10170,10170,10170,10170,0
|
|
20230804,162200,76717900,10170,10170,10170,10170,0
|
|
20230804,162100,76717900,10170,10170,10170,10170,0
|
|
20230804,162000,76717900,10170,10170,10170,10170,0
|
|
20230804,161900,76717900,10170,10170,10170,10170,0
|
|
20230804,161800,76717900,10170,10170,10170,10170,0
|
|
20230804,161700,76717900,10170,10170,10170,10170,0
|
|
20230804,161600,76717900,10170,10170,10170,10170,0
|
|
20230804,161500,76717900,10170,10170,10170,10170,0
|
|
20230804,161400,76717900,10170,10170,10170,10170,0
|
|
20230804,161300,76717900,10170,10170,10170,10170,0
|
|
20230804,161200,76717900,10170,10170,10170,10170,0
|
|
20230804,161100,76717900,10170,10170,10170,10170,0
|
|
20230804,161000,76717900,10170,10170,10170,10170,0
|
|
20230804,160900,76717900,10170,10170,10170,10170,0
|
|
20230804,160800,76717900,10170,10170,10170,10170,0
|
|
20230804,160700,76717900,10170,10170,10170,10170,0
|
|
20230804,160600,76717900,10170,10170,10170,10170,0
|
|
20230804,160500,76717900,10170,10170,10170,10170,0
|
|
20230804,160400,76717900,10170,10170,10170,10170,609
|
|
20230804,160300,76717900,10170,10170,10170,10170,0
|
|
20230804,160200,76717900,10170,10170,10170,10170,0
|
|
20230804,160100,76717900,10170,10170,10170,10170,0
|
|
20230804,160000,76717900,10170,10170,10170,10170,0
|
|
20230804,155900,76717900,10170,10170,10170,10170,0
|
|
20230804,155800,76717900,10170,10170,10170,10170,0
|
|
20230804,155700,76717900,10170,10170,10170,10170,0
|
|
20230804,155600,76717900,10170,10170,10170,10170,0
|
|
20230804,155500,76717900,10170,10170,10170,10170,0
|
|
20230804,155400,76717900,10170,10170,10170,10170,0
|
|
20230804,155300,76717900,10170,10170,10170,10170,0
|
|
20230804,155200,76717900,10170,10170,10170,10170,0
|
|
20230804,155100,76717900,10170,10170,10170,10170,0
|
|
20230804,155000,76717900,10170,10170,10170,10170,0
|
|
20230804,154900,76717900,10170,10170,10170,10170,0
|
|
20230804,154800,76717900,10170,10170,10170,10170,0
|
|
20230804,154700,76717900,10170,10170,10170,10170,0
|
|
20230804,154600,76717900,10170,10170,10170,10170,0
|
|
20230804,154500,76717900,10170,10170,10170,10170,0
|
|
20230804,154400,76717900,10170,10170,10170,10170,0
|
|
20230804,154300,76717900,10170,10170,10170,10170,0
|
|
20230804,154200,76717900,10170,10170,10170,10170,0
|
|
20230804,154100,76717900,10170,10170,10170,10170,0
|
|
20230804,154000,76717900,10170,10170,10170,10170,0
|
|
20230804,153900,76717900,10170,10170,10170,10170,0
|
|
20230804,153800,76717900,10170,10170,10170,10170,0
|
|
20230804,153700,76717900,10170,10170,10170,10170,0
|
|
20230804,153600,76717900,10170,10170,10170,10170,0
|
|
20230804,153500,76717900,10170,10170,10170,10170,0
|
|
20230804,153400,76717900,10170,10170,10170,10170,609
|
|
20230804,153300,76717900,10170,10170,10170,10170,0
|
|
20230804,153200,76717900,10170,10170,10170,10170,0
|
|
20230804,153100,76717900,10170,10170,10170,10170,0
|
|
20230804,153000,76717900,10170,10170,10170,10170,609
|
|
20230804,152900,70524370,10170,10170,10170,10170,0
|
|
20230804,152800,70524370,10170,10170,10170,10170,0
|
|
20230804,152700,70524370,10170,10170,10170,10170,0
|
|
20230804,152600,70524370,10170,10170,10170,10170,0
|
|
20230804,152500,70524370,10170,10170,10170,10170,0
|
|
20230804,152400,70524370,10170,10170,10170,10170,0
|
|
20230804,152300,70524370,10170,10170,10170,10170,0
|
|
20230804,152200,70524370,10170,10170,10170,10170,0
|
|
20230804,152100,70524370,10170,10170,10170,10170,0
|
|
20230804,152000,70524370,10170,10170,10170,10170,0
|
|
20230804,151900,70524370,10170,10170,10170,10170,0
|
|
20230804,151800,70524370,10170,10170,10170,10170,0
|
|
20230804,151700,70524370,10170,10170,10170,10170,0
|
|
20230804,151600,70524370,10170,10170,10170,10170,0
|
|
20230804,151500,70524370,10170,10170,10170,10170,0
|
|
20230804,151400,70524370,10170,10170,10170,10170,0
|
|
20230804,151300,70524370,10170,10170,10170,10170,0
|
|
20230804,151200,70524370,10170,10200,10200,10170,444
|
|
20230804,151100,66002750,10220,10220,10220,10220,0
|
|
20230804,151000,66002750,10220,10220,10220,10220,0
|
|
20230804,150900,66002750,10220,10220,10220,10220,0
|
|
20230804,150800,66002750,10220,10220,10220,10220,0
|
|
20230804,150700,66002750,10220,10220,10220,10220,0
|
|
20230804,150600,66002750,10220,10220,10220,10220,0
|
|
20230804,150500,66002750,10220,10220,10220,10220,0
|
|
20230804,150400,66002750,10220,10220,10220,10220,5
|
|
20230804,150300,65951650,10220,10220,10220,10220,0
|
|
20230804,150200,65951650,10220,10220,10220,10220,0
|
|
20230804,150100,65951650,10220,10220,10220,10220,0
|
|
20230804,150000,65951650,10220,10220,10220,10220,1
|
|
20230804,145900,65941430,10220,10220,10220,10220,0
|
|
20230804,145800,65941430,10220,10220,10220,10220,0
|
|
20230804,145700,65941430,10220,10220,10220,10220,0
|
|
20230804,145600,65941430,10220,10220,10220,10220,0
|
|
20230804,145500,65941430,10220,10220,10220,10220,134
|
|
20230804,145400,64571950,10220,10220,10220,10220,0
|
|
20230804,145300,64571950,10220,10220,10220,10220,0
|
|
20230804,145200,64571950,10220,10220,10220,10220,10
|
|
20230804,145100,64469750,10200,10200,10200,10200,0
|
|
20230804,145000,64469750,10200,10200,10200,10200,14
|
|
20230804,144900,64326950,10220,10220,10220,10220,4
|
|
20230804,144800,64286070,10220,10220,10220,10220,0
|
|
20230804,144700,64286070,10220,10220,10220,10220,0
|
|
20230804,144600,64286070,10220,10220,10220,10220,0
|
|
20230804,144500,64286070,10220,10220,10220,10220,0
|
|
20230804,144400,64286070,10220,10220,10220,10220,0
|
|
20230804,144300,64286070,10220,10220,10220,10220,1
|
|
20230804,144200,64275850,10210,10210,10210,10210,0
|
|
20230804,144100,64275850,10210,10210,10210,10210,43
|
|
20230804,144000,63836820,10200,10200,10200,10200,0
|
|
20230804,143900,63836820,10200,10200,10200,10200,0
|
|
20230804,143800,63836820,10200,10200,10200,10200,0
|
|
20230804,143700,63836820,10200,10200,10200,10200,0
|
|
20230804,143600,63836820,10200,10200,10200,10200,0
|
|
20230804,143500,63836820,10200,10210,10210,10200,69
|
|
20230804,143400,63132430,10220,10220,10220,10220,0
|
|
20230804,143300,63132430,10220,10220,10220,10220,0
|
|
20230804,143200,63132430,10220,10220,10220,10220,0
|
|
20230804,143100,63132430,10220,10220,10220,10220,0
|
|
20230804,143000,63132430,10220,10220,10220,10220,1
|
|
20230804,142900,63122210,10220,10220,10220,10220,0
|
|
20230804,142800,63122210,10220,10220,10220,10220,0
|
|
20230804,142700,63122210,10220,10220,10220,10220,0
|
|
20230804,142600,63122210,10220,10220,10220,10220,50
|
|
20230804,142500,62611210,10220,10220,10220,10220,3
|
|
20230804,142400,62580550,10210,10210,10210,10210,0
|
|
20230804,142300,62580550,10210,10210,10210,10210,0
|
|
20230804,142200,62580550,10210,10210,10210,10210,147
|
|
20230804,142100,61079680,10210,10210,10210,10210,0
|
|
20230804,142000,61079680,10210,10210,10210,10210,0
|
|
20230804,141900,61079680,10210,10210,10210,10210,0
|
|
20230804,141800,61079680,10210,10210,10210,10210,0
|
|
20230804,141700,61079680,10210,10210,10210,10210,0
|
|
20230804,141600,61079680,10210,10210,10210,10210,1
|
|
20230804,141500,61069470,10210,10210,10210,10210,0
|
|
20230804,141400,61069470,10210,10210,10210,10210,0
|
|
20230804,141300,61069470,10210,10210,10210,10210,0
|
|
20230804,141200,61069470,10210,10210,10210,10210,0
|
|
20230804,141100,61069470,10210,10210,10210,10210,0
|
|
20230804,141000,61069470,10210,10210,10210,10210,0
|
|
20230804,140900,61069470,10210,10210,10210,10210,0
|
|
20230804,140800,61069470,10210,10210,10210,10210,0
|
|
20230804,140700,61069470,10210,10210,10210,10210,0
|
|
20230804,140600,61069470,10210,10210,10210,10210,0
|
|
20230804,140500,61069470,10210,10210,10210,10210,0
|
|
20230804,140400,61069470,10210,10210,10210,10210,2
|
|
20230804,140300,61049050,10160,10160,10160,10160,0
|
|
20230804,140200,61049050,10160,10160,10160,10160,0
|
|
20230804,140100,61049050,10160,10160,10160,10160,0
|
|
20230804,140000,61049050,10160,10160,10160,10160,0
|
|
20230804,135900,61049050,10160,10160,10160,10160,0
|
|
20230804,135800,61049050,10160,10210,10210,10160,2000
|
|
20230804,135700,40721500,10210,10210,10210,10210,0
|
|
20230804,135600,40721500,10210,10210,10210,10210,0
|
|
20230804,135500,40721500,10210,10210,10210,10210,0
|
|
20230804,135400,40721500,10210,10210,10210,10210,0
|
|
20230804,135300,40721500,10210,10210,10210,10210,0
|
|
20230804,135200,40721500,10210,10210,10210,10210,0
|
|
20230804,135100,40721500,10210,10210,10210,10210,0
|
|
20230804,135000,40721500,10210,10210,10210,10210,0
|
|
20230804,134900,40721500,10210,10190,10210,10190,29
|
|
20230804,134800,40425870,10190,10190,10190,10190,0
|
|
20230804,134700,40425870,10190,10190,10190,10190,0
|
|
20230804,134600,40425870,10190,10210,10210,10190,61
|
|
20230804,134500,39803200,10210,10210,10210,10210,0
|
|
20230804,134400,39803200,10210,10210,10210,10210,0
|
|
20230804,134300,39803200,10210,10210,10210,10210,0
|
|
20230804,134200,39803200,10210,10210,10210,10210,0
|
|
20230804,134100,39803200,10210,10210,10210,10210,0
|
|
20230804,134000,39803200,10210,10210,10210,10210,146
|
|
20230804,133900,38312540,10210,10210,10210,10210,0
|
|
20230804,133800,38312540,10210,10210,10210,10210,3
|
|
20230804,133700,38281910,10180,10180,10180,10180,0
|
|
20230804,133600,38281910,10180,10180,10180,10180,0
|
|
20230804,133500,38281910,10180,10180,10180,10180,0
|
|
20230804,133400,38281910,10180,10180,10180,10180,0
|
|
20230804,133300,38281910,10180,10180,10180,10180,0
|
|
20230804,133200,38281910,10180,10190,10190,10180,30
|
|
20230804,133100,37976500,10160,10160,10160,10160,0
|
|
20230804,133000,37976500,10160,10160,10160,10160,0
|
|
20230804,132900,37976500,10160,10160,10160,10160,0
|
|
20230804,132800,37976500,10160,10160,10160,10160,0
|
|
20230804,132700,37976500,10160,10160,10160,10160,0
|
|
20230804,132600,37976500,10160,10160,10160,10160,0
|
|
20230804,132500,37976500,10160,10160,10160,10160,0
|
|
20230804,132400,37976500,10160,10160,10160,10160,0
|
|
20230804,132300,37976500,10160,10160,10160,10160,0
|
|
20230804,132200,37976500,10160,10160,10160,10160,0
|
|
20230804,132100,37976500,10160,10160,10160,10160,0
|
|
20230804,132000,37976500,10160,10160,10160,10160,0
|
|
20230804,131900,37976500,10160,10160,10160,10160,0
|
|
20230804,131800,37976500,10160,10160,10160,10160,0
|
|
20230804,131700,37976500,10160,10160,10160,10160,0
|
|
20230804,131600,37976500,10160,10160,10160,10160,0
|
|
20230804,131500,37976500,10160,10160,10160,10160,0
|
|
20230804,131400,37976500,10160,10160,10160,10160,0
|
|
20230804,131300,37976500,10160,10160,10160,10160,0
|
|
20230804,131200,37976500,10160,10160,10160,10160,0
|
|
20230804,131100,37976500,10160,10160,10160,10160,0
|
|
20230804,131000,37976500,10160,10160,10160,10160,0
|
|
20230804,130900,37976500,10160,10160,10160,10160,0
|
|
20230804,130800,37976500,10160,10160,10160,10160,0
|
|
20230804,130700,37976500,10160,10160,10160,10160,0
|
|
20230804,130600,37976500,10160,10160,10160,10160,0
|
|
20230804,130500,37976500,10160,10160,10160,10160,0
|
|
20230804,130400,37976500,10160,10160,10160,10160,0
|
|
20230804,130300,37976500,10160,10160,10160,10160,0
|
|
20230804,130200,37976500,10160,10160,10160,10160,0
|
|
20230804,130100,37976500,10160,10180,10180,10160,7
|
|
20230804,130000,37905360,10160,10160,10160,10160,0
|
|
20230804,125900,37905360,10160,10160,10160,10160,0
|
|
20230804,125800,37905360,10160,10200,10200,10160,839
|
|
20230804,125700,29365870,10210,10210,10210,10210,0
|
|
20230804,125600,29365870,10210,10210,10210,10210,0
|
|
20230804,125500,29365870,10210,10210,10210,10210,0
|
|
20230804,125400,29365870,10210,10210,10210,10210,0
|
|
20230804,125300,29365870,10210,10210,10210,10210,1
|
|
20230804,125200,29355660,10220,10220,10220,10220,0
|
|
20230804,125100,29355660,10220,10220,10220,10220,0
|
|
20230804,125000,29355660,10220,10220,10220,10220,0
|
|
20230804,124900,29355660,10220,10220,10220,10220,0
|
|
20230804,124800,29355660,10220,10220,10220,10220,0
|
|
20230804,124700,29355660,10220,10220,10220,10220,0
|
|
20230804,124600,29355660,10220,10220,10220,10220,0
|
|
20230804,124500,29355660,10220,10220,10220,10220,0
|
|
20230804,124400,29355660,10220,10220,10220,10220,0
|
|
20230804,124300,29355660,10220,10220,10220,10220,0
|
|
20230804,124200,29355660,10220,10220,10220,10220,0
|
|
20230804,124100,29355660,10220,10220,10220,10220,0
|
|
20230804,124000,29355660,10220,10220,10220,10220,0
|
|
20230804,123900,29355660,10220,10220,10220,10220,0
|
|
20230804,123800,29355660,10220,10210,10220,10200,37
|
|
20230804,123700,28978020,10220,10220,10220,10220,0
|
|
20230804,123600,28978020,10220,10220,10220,10220,1
|
|
20230804,123500,28967800,10220,10220,10220,10220,0
|
|
20230804,123400,28967800,10220,10220,10220,10220,0
|
|
20230804,123300,28967800,10220,10220,10220,10220,0
|
|
20230804,123200,28967800,10220,10220,10220,10220,0
|
|
20230804,123100,28967800,10220,10220,10220,10220,0
|
|
20230804,123000,28967800,10220,10220,10220,10220,50
|
|
20230804,122900,28456800,10220,10220,10220,10220,0
|
|
20230804,122800,28456800,10220,10220,10220,10220,0
|
|
20230804,122700,28456800,10220,10220,10220,10220,0
|
|
20230804,122600,28456800,10220,10220,10220,10220,0
|
|
20230804,122500,28456800,10220,10220,10220,10220,0
|
|
20230804,122400,28456800,10220,10220,10220,10220,0
|
|
20230804,122300,28456800,10220,10220,10220,10220,0
|
|
20230804,122200,28456800,10220,10220,10220,10220,0
|
|
20230804,122100,28456800,10220,10220,10220,10220,0
|
|
20230804,122000,28456800,10220,10220,10220,10220,1
|
|
20230804,121900,28446580,10210,10210,10210,10210,0
|
|
20230804,121800,28446580,10210,10210,10210,10210,0
|
|
20230804,121700,28446580,10210,10210,10210,10210,14
|
|
20230804,121600,28303640,10210,10210,10210,10210,0
|
|
20230804,121500,28303640,10210,10210,10210,10210,0
|
|
20230804,121400,28303640,10210,10210,10210,10210,0
|
|
20230804,121300,28303640,10210,10210,10210,10210,0
|
|
20230804,121200,28303640,10210,10210,10210,10210,2
|
|
20230804,121100,28283220,10210,10210,10210,10210,30
|
|
20230804,121000,27976920,10210,10210,10210,10210,0
|
|
20230804,120900,27976920,10210,10210,10210,10210,0
|
|
20230804,120800,27976920,10210,10210,10210,10210,0
|
|
20230804,120700,27976920,10210,10210,10210,10210,0
|
|
20230804,120600,27976920,10210,10210,10210,10210,0
|
|
20230804,120500,27976920,10210,10210,10210,10210,0
|
|
20230804,120400,27976920,10210,10210,10210,10210,0
|
|
20230804,120300,27976920,10210,10210,10210,10210,0
|
|
20230804,120200,27976920,10210,10210,10210,10210,100
|
|
20230804,120100,26955920,10210,10210,10210,10210,0
|
|
20230804,120000,26955920,10210,10210,10210,10210,1
|
|
20230804,115900,26945710,10210,10210,10210,10210,0
|
|
20230804,115800,26945710,10210,10210,10210,10210,8
|
|
20230804,115700,26864030,10210,10210,10210,10210,0
|
|
20230804,115600,26864030,10210,10210,10210,10210,0
|
|
20230804,115500,26864030,10210,10210,10210,10210,0
|
|
20230804,115400,26864030,10210,10210,10210,10210,0
|
|
20230804,115300,26864030,10210,10210,10210,10210,0
|
|
20230804,115200,26864030,10210,10210,10210,10210,2
|
|
20230804,115100,26843610,10210,10210,10210,10210,0
|
|
20230804,115000,26843610,10210,10210,10210,10210,0
|
|
20230804,114900,26843610,10210,10210,10210,10210,0
|
|
20230804,114800,26843610,10210,10210,10210,10210,0
|
|
20230804,114700,26843610,10210,10210,10210,10210,0
|
|
20230804,114600,26843610,10210,10210,10210,10210,1
|
|
20230804,114500,26833400,10210,10210,10210,10210,0
|
|
20230804,114400,26833400,10210,10210,10210,10210,1
|
|
20230804,114300,26823190,10210,10210,10210,10210,0
|
|
20230804,114200,26823190,10210,10210,10210,10210,0
|
|
20230804,114100,26823190,10210,10210,10210,10210,0
|
|
20230804,114000,26823190,10210,10210,10210,10210,10
|
|
20230804,113900,26721090,10200,10200,10200,10200,0
|
|
20230804,113800,26721090,10200,10200,10200,10200,0
|
|
20230804,113700,26721090,10200,10200,10200,10200,0
|
|
20230804,113600,26721090,10200,10200,10200,10200,0
|
|
20230804,113500,26721090,10200,10200,10200,10200,0
|
|
20230804,113400,26721090,10200,10200,10200,10200,0
|
|
20230804,113300,26721090,10200,10200,10200,10200,5
|
|
20230804,113200,26670090,10190,10190,10190,10190,0
|
|
20230804,113100,26670090,10190,10200,10200,10190,122
|
|
20230804,113000,25426260,10230,10230,10230,10230,0
|
|
20230804,112900,25426260,10230,10230,10230,10230,0
|
|
20230804,112800,25426260,10230,10230,10230,10230,0
|
|
20230804,112700,25426260,10230,10230,10230,10230,100
|
|
20230804,112600,24403260,10230,10230,10230,10230,0
|
|
20230804,112500,24403260,10230,10230,10230,10230,0
|
|
20230804,112400,24403260,10230,10230,10230,10230,0
|
|
20230804,112300,24403260,10230,10230,10230,10230,0
|
|
20230804,112200,24403260,10230,10230,10230,10230,100
|
|
20230804,112100,23380260,10230,10230,10230,10230,0
|
|
20230804,112000,23380260,10230,10230,10230,10230,0
|
|
20230804,111900,23380260,10230,10230,10230,10230,0
|
|
20230804,111800,23380260,10230,10230,10230,10230,0
|
|
20230804,111700,23380260,10230,10230,10230,10230,0
|
|
20230804,111600,23380260,10230,10230,10230,10230,0
|
|
20230804,111500,23380260,10230,10230,10230,10230,0
|
|
20230804,111400,23380260,10230,10230,10230,10230,0
|
|
20230804,111300,23380260,10230,10230,10230,10230,0
|
|
20230804,111200,23380260,10230,10230,10230,10230,0
|
|
20230804,111100,23380260,10230,10230,10230,10230,0
|
|
20230804,111000,23380260,10230,10230,10230,10230,35
|
|
20230804,110900,23022210,10230,10230,10230,10230,0
|
|
20230804,110800,23022210,10230,10230,10230,10230,0
|
|
20230804,110700,23022210,10230,10230,10230,10230,1
|
|
20230804,110600,23011980,10230,10230,10230,10230,0
|
|
20230804,110500,23011980,10230,10230,10230,10230,0
|
|
20230804,110400,23011980,10230,10230,10230,10230,0
|
|
20230804,110300,23011980,10230,10230,10230,10230,0
|
|
20230804,110200,23011980,10230,10230,10230,10230,0
|
|
20230804,110100,23011980,10230,10230,10230,10230,0
|
|
20230804,110000,23011980,10230,10230,10230,10230,0
|
|
20230804,105900,23011980,10230,10230,10230,10230,0
|
|
20230804,105800,23011980,10230,10230,10230,10230,1
|
|
20230804,105700,23001750,10230,10230,10230,10230,0
|
|
20230804,105600,23001750,10230,10230,10230,10230,0
|
|
20230804,105500,23001750,10230,10230,10230,10230,0
|
|
20230804,105400,23001750,10230,10230,10230,10230,0
|
|
20230804,105300,23001750,10230,10230,10230,10230,0
|
|
20230804,105200,23001750,10230,10230,10230,10230,0
|
|
20230804,105100,23001750,10230,10230,10230,10230,0
|
|
20230804,105000,23001750,10230,10230,10230,10230,0
|
|
20230804,104900,23001750,10230,10230,10230,10230,0
|
|
20230804,104800,23001750,10230,10230,10230,10230,0
|
|
20230804,104700,23001750,10230,10230,10230,10230,2
|
|
20230804,104600,22981290,10250,10250,10250,10250,0
|
|
20230804,104500,22981290,10250,10250,10250,10250,4
|
|
20230804,104400,22940290,10250,10250,10250,10250,0
|
|
20230804,104300,22940290,10250,10250,10250,10250,0
|
|
20230804,104200,22940290,10250,10250,10250,10250,0
|
|
20230804,104100,22940290,10250,10250,10250,10250,0
|
|
20230804,104000,22940290,10250,10250,10250,10250,15
|
|
20230804,103900,22786540,10250,10250,10250,10250,0
|
|
20230804,103800,22786540,10250,10250,10250,10250,0
|
|
20230804,103700,22786540,10250,10250,10250,10250,0
|
|
20230804,103600,22786540,10250,10250,10250,10250,0
|
|
20230804,103500,22786540,10250,10240,10250,10240,94
|
|
20230804,103400,21823950,10240,10240,10240,10240,50
|
|
20230804,103300,21311950,10240,10220,10240,10220,69
|
|
20230804,103200,20606550,10220,10220,10220,10220,1
|
|
20230804,103100,20596330,10180,10180,10180,10180,7
|
|
20230804,103000,20525070,10180,10180,10180,10180,1
|
|
20230804,102900,20514890,10170,10170,10170,10170,0
|
|
20230804,102800,20514890,10170,10170,10170,10170,0
|
|
20230804,102700,20514890,10170,10170,10170,10170,0
|
|
20230804,102600,20514890,10170,10170,10170,10170,0
|
|
20230804,102500,20514890,10170,10170,10170,10170,0
|
|
20230804,102400,20514890,10170,10170,10170,10170,0
|
|
20230804,102300,20514890,10170,10170,10170,10170,0
|
|
20230804,102200,20514890,10170,10170,10170,10170,0
|
|
20230804,102100,20514890,10170,10170,10170,10170,0
|
|
20230804,102000,20514890,10170,10170,10170,10170,0
|
|
20230804,101900,20514890,10170,10170,10170,10170,0
|
|
20230804,101800,20514890,10170,10170,10170,10170,0
|
|
20230804,101700,20514890,10170,10170,10170,10170,0
|
|
20230804,101600,20514890,10170,10170,10170,10170,50
|
|
20230804,101500,20006390,10170,10170,10170,10170,0
|
|
20230804,101400,20006390,10170,10170,10170,10170,0
|
|
20230804,101300,20006390,10170,10170,10170,10170,0
|
|
20230804,101200,20006390,10170,10170,10170,10170,0
|
|
20230804,101100,20006390,10170,10180,10180,10170,137
|
|
20230804,101000,18613040,10160,10160,10160,10160,0
|
|
20230804,100900,18613040,10160,10160,10160,10160,0
|
|
20230804,100800,18613040,10160,10160,10160,10160,0
|
|
20230804,100700,18613040,10160,10160,10160,10160,0
|
|
20230804,100600,18613040,10160,10160,10160,10160,0
|
|
20230804,100500,18613040,10160,10160,10160,10160,0
|
|
20230804,100400,18613040,10160,10160,10160,10160,0
|
|
20230804,100300,18613040,10160,10160,10160,10160,0
|
|
20230804,100200,18613040,10160,10160,10160,10160,0
|
|
20230804,100100,18613040,10160,10160,10160,10160,0
|
|
20230804,100000,18613040,10160,10160,10160,10160,0
|
|
20230804,095900,18613040,10160,10160,10160,10160,0
|
|
20230804,095800,18613040,10160,10160,10160,10160,0
|
|
20230804,095700,18613040,10160,10160,10160,10160,0
|
|
20230804,095600,18613040,10160,10170,10170,10160,100
|
|
20230804,095500,17596650,10170,10180,10180,10170,301
|
|
20230804,095400,14534610,10180,10190,10190,10180,122
|
|
20230804,095300,13291600,10190,10190,10190,10190,0
|
|
20230804,095200,13291600,10190,10210,10210,10190,100
|
|
20230804,095100,12271970,10200,10250,10250,10200,100
|
|
20230804,095000,11251170,10250,10250,10250,10250,0
|
|
20230804,094900,11251170,10250,10250,10250,10250,493
|
|
20230804,094800,6197920,10200,10200,10200,10200,0
|
|
20230804,094700,6197920,10200,10200,10200,10200,0
|
|
20230804,094600,6197920,10200,10240,10240,10200,103
|
|
20230804,094500,5147160,10200,10200,10200,10200,0
|
|
20230804,094400,5147160,10200,10200,10200,10200,0
|
|
20230804,094300,5147160,10200,10220,10220,10200,100
|
|
20230804,094200,4126730,10250,10250,10250,10250,45
|
|
20230804,094100,3665480,10250,10250,10250,10250,0
|
|
20230804,094000,3665480,10250,10250,10250,10250,0
|
|
20230804,093900,3665480,10250,10250,10250,10250,0
|
|
20230804,093800,3665480,10250,10250,10250,10250,0
|
|
20230804,093700,3665480,10250,10250,10250,10250,0
|
|
20230804,093600,3665480,10250,10250,10250,10250,1
|
|
20230804,093500,3655230,10250,10250,10250,10250,1
|
|
20230804,093400,3644980,10250,10250,10250,10250,1
|
|
20230804,093300,3634730,10250,10250,10250,10250,0
|
|
20230804,093200,3634730,10250,10250,10250,10250,0
|
|
20230804,093100,3634730,10250,10250,10250,10250,1
|
|
20230804,093000,3624480,10250,10250,10250,10250,25
|
|
20230804,092900,3368230,10200,10200,10200,10200,0
|
|
20230804,092800,3368230,10200,10200,10200,10200,0
|
|
20230804,092700,3368230,10200,10200,10200,10200,0
|
|
20230804,092600,3368230,10200,10200,10200,10200,0
|
|
20230804,092500,3368230,10200,10200,10200,10200,0
|
|
20230804,092400,3368230,10200,10220,10220,10200,55
|
|
20230804,092300,2806760,10270,10270,10270,10270,0
|
|
20230804,092200,2806760,10270,10270,10270,10270,0
|
|
20230804,092100,2806760,10270,10270,10270,10270,0
|
|
20230804,092000,2806760,10270,10270,10270,10270,1
|
|
20230804,091900,2796490,10260,10250,10260,10250,80
|
|
20230804,091800,1975730,10260,10260,10260,10260,0
|
|
20230804,091700,1975730,10260,10260,10260,10260,0
|
|
20230804,091600,1975730,10260,10260,10260,10260,0
|
|
20230804,091500,1975730,10260,10260,10260,10260,0
|
|
20230804,091400,1975730,10260,10260,10260,10260,104
|
|
20230804,091300,908690,10210,10210,10210,10210,46
|
|
20230804,091200,439030,10210,10210,10210,10210,1
|
|
20230804,091100,428820,10210,10210,10210,10210,1
|
|
20230804,091000,418610,10210,10210,10210,10210,0
|
|
20230804,090900,418610,10210,10210,10210,10210,13
|
|
20230804,090800,285880,10210,10210,10210,10210,1
|
|
20230804,090700,275670,10210,10210,10210,10210,3
|
|
20230804,090600,245040,10210,10210,10210,10210,0
|
|
20230804,090500,245040,10210,10210,10210,10210,0
|
|
20230804,090400,245040,10210,10210,10210,10210,0
|
|
20230804,090300,245040,10210,10210,10210,10210,0
|
|
20230804,090200,245040,10210,10210,10210,10210,0
|
|
20230804,090100,245040,10210,10210,10210,10210,0
|
|
20230804,090000,245040,10210,10210,10210,10210,24
|