687 lines
34 KiB
CSV
687 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,202400,81183760,12140,12140,12140,12140,232
|
|
20230811,202300,81183760,12140,12140,12140,12140,0
|
|
20230811,202200,81183760,12140,12140,12140,12140,0
|
|
20230811,202100,81183760,12140,12140,12140,12140,0
|
|
20230811,202000,81183760,12140,12140,12140,12140,0
|
|
20230811,201900,81183760,12140,12140,12140,12140,0
|
|
20230811,201800,81183760,12140,12140,12140,12140,0
|
|
20230811,201700,81183760,12140,12140,12140,12140,0
|
|
20230811,201600,81183760,12140,12140,12140,12140,0
|
|
20230811,201500,81183760,12140,12140,12140,12140,0
|
|
20230811,201400,81183760,12140,12140,12140,12140,0
|
|
20230811,201300,81183760,12140,12140,12140,12140,0
|
|
20230811,201200,81183760,12140,12140,12140,12140,0
|
|
20230811,201100,81183760,12140,12140,12140,12140,0
|
|
20230811,201000,81183760,12140,12140,12140,12140,0
|
|
20230811,200900,81183760,12140,12140,12140,12140,0
|
|
20230811,200800,81183760,12140,12140,12140,12140,0
|
|
20230811,200700,81183760,12140,12140,12140,12140,0
|
|
20230811,200600,81183760,12140,12140,12140,12140,0
|
|
20230811,200500,81183760,12140,12140,12140,12140,0
|
|
20230811,200400,81183760,12140,12140,12140,12140,0
|
|
20230811,200300,81183760,12140,12140,12140,12140,0
|
|
20230811,200200,81183760,12140,12140,12140,12140,0
|
|
20230811,200100,81183760,12140,12140,12140,12140,0
|
|
20230811,200000,81183760,12140,12140,12140,12140,0
|
|
20230811,195900,81183760,12140,12140,12140,12140,0
|
|
20230811,195800,81183760,12140,12140,12140,12140,0
|
|
20230811,195700,81183760,12140,12140,12140,12140,0
|
|
20230811,195600,81183760,12140,12140,12140,12140,0
|
|
20230811,195500,81183760,12140,12140,12140,12140,0
|
|
20230811,195400,81183760,12140,12140,12140,12140,232
|
|
20230811,195300,81183760,12140,12140,12140,12140,0
|
|
20230811,195200,81183760,12140,12140,12140,12140,0
|
|
20230811,195100,81183760,12140,12140,12140,12140,0
|
|
20230811,195000,81183760,12140,12140,12140,12140,0
|
|
20230811,194900,81183760,12140,12140,12140,12140,0
|
|
20230811,194800,81183760,12140,12140,12140,12140,0
|
|
20230811,194700,81183760,12140,12140,12140,12140,0
|
|
20230811,194600,81183760,12140,12140,12140,12140,0
|
|
20230811,194500,81183760,12140,12140,12140,12140,0
|
|
20230811,194400,81183760,12140,12140,12140,12140,0
|
|
20230811,194300,81183760,12140,12140,12140,12140,0
|
|
20230811,194200,81183760,12140,12140,12140,12140,0
|
|
20230811,194100,81183760,12140,12140,12140,12140,0
|
|
20230811,194000,81183760,12140,12140,12140,12140,0
|
|
20230811,193900,81183760,12140,12140,12140,12140,0
|
|
20230811,193800,81183760,12140,12140,12140,12140,0
|
|
20230811,193700,81183760,12140,12140,12140,12140,0
|
|
20230811,193600,81183760,12140,12140,12140,12140,0
|
|
20230811,193500,81183760,12140,12140,12140,12140,0
|
|
20230811,193400,81183760,12140,12140,12140,12140,0
|
|
20230811,193300,81183760,12140,12140,12140,12140,0
|
|
20230811,193200,81183760,12140,12140,12140,12140,0
|
|
20230811,193100,81183760,12140,12140,12140,12140,0
|
|
20230811,193000,81183760,12140,12140,12140,12140,0
|
|
20230811,192900,81183760,12140,12140,12140,12140,0
|
|
20230811,192800,81183760,12140,12140,12140,12140,0
|
|
20230811,192700,81183760,12140,12140,12140,12140,0
|
|
20230811,192600,81183760,12140,12140,12140,12140,0
|
|
20230811,192500,81183760,12140,12140,12140,12140,0
|
|
20230811,192400,81183760,12140,12140,12140,12140,232
|
|
20230811,192300,81183760,12140,12140,12140,12140,0
|
|
20230811,192200,81183760,12140,12140,12140,12140,0
|
|
20230811,192100,81183760,12140,12140,12140,12140,0
|
|
20230811,192000,81183760,12140,12140,12140,12140,0
|
|
20230811,191900,81183760,12140,12140,12140,12140,0
|
|
20230811,191800,81183760,12140,12140,12140,12140,0
|
|
20230811,191700,81183760,12140,12140,12140,12140,0
|
|
20230811,191600,81183760,12140,12140,12140,12140,0
|
|
20230811,191500,81183760,12140,12140,12140,12140,0
|
|
20230811,191400,81183760,12140,12140,12140,12140,0
|
|
20230811,191300,81183760,12140,12140,12140,12140,0
|
|
20230811,191200,81183760,12140,12140,12140,12140,0
|
|
20230811,191100,81183760,12140,12140,12140,12140,0
|
|
20230811,191000,81183760,12140,12140,12140,12140,0
|
|
20230811,190900,81183760,12140,12140,12140,12140,0
|
|
20230811,190800,81183760,12140,12140,12140,12140,0
|
|
20230811,190700,81183760,12140,12140,12140,12140,0
|
|
20230811,190600,81183760,12140,12140,12140,12140,0
|
|
20230811,190500,81183760,12140,12140,12140,12140,0
|
|
20230811,190400,81183760,12140,12140,12140,12140,0
|
|
20230811,190300,81183760,12140,12140,12140,12140,0
|
|
20230811,190200,81183760,12140,12140,12140,12140,0
|
|
20230811,190100,81183760,12140,12140,12140,12140,0
|
|
20230811,190000,81183760,12140,12140,12140,12140,0
|
|
20230811,185900,81183760,12140,12140,12140,12140,0
|
|
20230811,185800,81183760,12140,12140,12140,12140,0
|
|
20230811,185700,81183760,12140,12140,12140,12140,0
|
|
20230811,185600,81183760,12140,12140,12140,12140,0
|
|
20230811,185500,81183760,12140,12140,12140,12140,0
|
|
20230811,185400,81183760,12140,12140,12140,12140,232
|
|
20230811,185300,81183760,12140,12140,12140,12140,0
|
|
20230811,185200,81183760,12140,12140,12140,12140,0
|
|
20230811,185100,81183760,12140,12140,12140,12140,0
|
|
20230811,185000,81183760,12140,12140,12140,12140,0
|
|
20230811,184900,81183760,12140,12140,12140,12140,0
|
|
20230811,184800,81183760,12140,12140,12140,12140,0
|
|
20230811,184700,81183760,12140,12140,12140,12140,0
|
|
20230811,184600,81183760,12140,12140,12140,12140,0
|
|
20230811,184500,81183760,12140,12140,12140,12140,0
|
|
20230811,184400,81183760,12140,12140,12140,12140,0
|
|
20230811,184300,81183760,12140,12140,12140,12140,0
|
|
20230811,184200,81183760,12140,12140,12140,12140,0
|
|
20230811,184100,81183760,12140,12140,12140,12140,0
|
|
20230811,184000,81183760,12140,12140,12140,12140,0
|
|
20230811,183900,81183760,12140,12140,12140,12140,0
|
|
20230811,183800,81183760,12140,12140,12140,12140,0
|
|
20230811,183700,81183760,12140,12140,12140,12140,0
|
|
20230811,183600,81183760,12140,12140,12140,12140,0
|
|
20230811,183500,81183760,12140,12140,12140,12140,0
|
|
20230811,183400,81183760,12140,12140,12140,12140,0
|
|
20230811,183300,81183760,12140,12140,12140,12140,0
|
|
20230811,183200,81183760,12140,12140,12140,12140,0
|
|
20230811,183100,81183760,12140,12140,12140,12140,0
|
|
20230811,183000,81183760,12140,12140,12140,12140,0
|
|
20230811,182900,81183760,12140,12140,12140,12140,0
|
|
20230811,182800,81183760,12140,12140,12140,12140,0
|
|
20230811,182700,81183760,12140,12140,12140,12140,0
|
|
20230811,182600,81183760,12140,12140,12140,12140,0
|
|
20230811,182500,81183760,12140,12140,12140,12140,0
|
|
20230811,182400,81183760,12140,12140,12140,12140,232
|
|
20230811,182300,81183760,12140,12140,12140,12140,0
|
|
20230811,182200,81183760,12140,12140,12140,12140,0
|
|
20230811,182100,81183760,12140,12140,12140,12140,0
|
|
20230811,182000,81183760,12140,12140,12140,12140,0
|
|
20230811,181900,81183760,12140,12140,12140,12140,0
|
|
20230811,181800,81183760,12140,12140,12140,12140,0
|
|
20230811,181700,81183760,12140,12140,12140,12140,0
|
|
20230811,181600,81183760,12140,12140,12140,12140,0
|
|
20230811,181500,81183760,12140,12140,12140,12140,0
|
|
20230811,181400,81183760,12140,12140,12140,12140,0
|
|
20230811,181300,81183760,12140,12140,12140,12140,0
|
|
20230811,181200,81183760,12140,12140,12140,12140,0
|
|
20230811,181100,81183760,12140,12140,12140,12140,0
|
|
20230811,181000,81183760,12140,12140,12140,12140,0
|
|
20230811,180900,81183760,12140,12140,12140,12140,0
|
|
20230811,180800,81183760,12140,12140,12140,12140,0
|
|
20230811,180700,81183760,12140,12140,12140,12140,0
|
|
20230811,180600,81183760,12140,12140,12140,12140,0
|
|
20230811,180500,81183760,12140,12140,12140,12140,0
|
|
20230811,180400,81183760,12140,12140,12140,12140,0
|
|
20230811,180300,81183760,12140,12140,12140,12140,0
|
|
20230811,180200,81183760,12140,12140,12140,12140,0
|
|
20230811,180100,81183760,12140,12140,12140,12140,0
|
|
20230811,180000,81183760,12140,12140,12140,12140,0
|
|
20230811,175900,81183760,12140,12140,12140,12140,0
|
|
20230811,175800,81183760,12140,12140,12140,12140,0
|
|
20230811,175700,81183760,12140,12140,12140,12140,0
|
|
20230811,175600,81183760,12140,12140,12140,12140,0
|
|
20230811,175500,81183760,12140,12140,12140,12140,0
|
|
20230811,175400,81183760,12140,12140,12140,12140,232
|
|
20230811,175300,81183760,12140,12140,12140,12140,0
|
|
20230811,175200,81183760,12140,12140,12140,12140,0
|
|
20230811,175100,81183760,12140,12140,12140,12140,0
|
|
20230811,175000,81183760,12140,12140,12140,12140,0
|
|
20230811,174900,81183760,12140,12140,12140,12140,0
|
|
20230811,174800,81183760,12140,12140,12140,12140,0
|
|
20230811,174700,81183760,12140,12140,12140,12140,0
|
|
20230811,174600,81183760,12140,12140,12140,12140,0
|
|
20230811,174500,81183760,12140,12140,12140,12140,0
|
|
20230811,174400,81183760,12140,12140,12140,12140,0
|
|
20230811,174300,81183760,12140,12140,12140,12140,0
|
|
20230811,174200,81183760,12140,12140,12140,12140,0
|
|
20230811,174100,81183760,12140,12140,12140,12140,0
|
|
20230811,174000,81183760,12140,12140,12140,12140,0
|
|
20230811,173900,81183760,12140,12140,12140,12140,0
|
|
20230811,173800,81183760,12140,12140,12140,12140,0
|
|
20230811,173700,81183760,12140,12140,12140,12140,0
|
|
20230811,173600,81183760,12140,12140,12140,12140,0
|
|
20230811,173500,81183760,12140,12140,12140,12140,0
|
|
20230811,173400,81183760,12140,12140,12140,12140,0
|
|
20230811,173300,81183760,12140,12140,12140,12140,0
|
|
20230811,173200,81183760,12140,12140,12140,12140,0
|
|
20230811,173100,81183760,12140,12140,12140,12140,0
|
|
20230811,173000,81183760,12140,12140,12140,12140,0
|
|
20230811,172900,81183760,12140,12140,12140,12140,0
|
|
20230811,172800,81183760,12140,12140,12140,12140,0
|
|
20230811,172700,81183760,12140,12140,12140,12140,0
|
|
20230811,172600,81183760,12140,12140,12140,12140,0
|
|
20230811,172500,81183760,12140,12140,12140,12140,0
|
|
20230811,172400,81183760,12140,12140,12140,12140,232
|
|
20230811,172300,81183760,12140,12140,12140,12140,0
|
|
20230811,172200,81183760,12140,12140,12140,12140,0
|
|
20230811,172100,81183760,12140,12140,12140,12140,0
|
|
20230811,172000,81183760,12140,12140,12140,12140,0
|
|
20230811,171900,81183760,12140,12140,12140,12140,0
|
|
20230811,171800,81183760,12140,12140,12140,12140,0
|
|
20230811,171700,81183760,12140,12140,12140,12140,0
|
|
20230811,171600,81183760,12140,12140,12140,12140,0
|
|
20230811,171500,81183760,12140,12140,12140,12140,0
|
|
20230811,171400,81183760,12140,12140,12140,12140,0
|
|
20230811,171300,81183760,12140,12140,12140,12140,0
|
|
20230811,171200,81183760,12140,12140,12140,12140,0
|
|
20230811,171100,81183760,12140,12140,12140,12140,0
|
|
20230811,171000,81183760,12140,12140,12140,12140,0
|
|
20230811,170900,81183760,12140,12140,12140,12140,0
|
|
20230811,170800,81183760,12140,12140,12140,12140,0
|
|
20230811,170700,81183760,12140,12140,12140,12140,0
|
|
20230811,170600,81183760,12140,12140,12140,12140,0
|
|
20230811,170500,81183760,12140,12140,12140,12140,0
|
|
20230811,170400,81183760,12140,12140,12140,12140,0
|
|
20230811,170300,81183760,12140,12140,12140,12140,0
|
|
20230811,170200,81183760,12140,12140,12140,12140,0
|
|
20230811,170100,81183760,12140,12140,12140,12140,0
|
|
20230811,170000,81183760,12140,12140,12140,12140,0
|
|
20230811,165900,81183760,12140,12140,12140,12140,0
|
|
20230811,165800,81183760,12140,12140,12140,12140,0
|
|
20230811,165700,81183760,12140,12140,12140,12140,0
|
|
20230811,165600,81183760,12140,12140,12140,12140,0
|
|
20230811,165500,81183760,12140,12140,12140,12140,0
|
|
20230811,165400,81183760,12140,12140,12140,12140,232
|
|
20230811,165300,81183760,12140,12140,12140,12140,0
|
|
20230811,165200,81183760,12140,12140,12140,12140,0
|
|
20230811,165100,81183760,12140,12140,12140,12140,0
|
|
20230811,165000,81183760,12140,12140,12140,12140,0
|
|
20230811,164900,81183760,12140,12140,12140,12140,0
|
|
20230811,164800,81183760,12140,12140,12140,12140,0
|
|
20230811,164700,81183760,12140,12140,12140,12140,0
|
|
20230811,164600,81183760,12140,12140,12140,12140,0
|
|
20230811,164500,81183760,12140,12140,12140,12140,0
|
|
20230811,164400,81183760,12140,12140,12140,12140,0
|
|
20230811,164300,81183760,12140,12140,12140,12140,0
|
|
20230811,164200,81183760,12140,12140,12140,12140,0
|
|
20230811,164100,81183760,12140,12140,12140,12140,0
|
|
20230811,164000,81183760,12140,12140,12140,12140,0
|
|
20230811,163900,81183760,12140,12140,12140,12140,0
|
|
20230811,163800,81183760,12140,12140,12140,12140,0
|
|
20230811,163700,81183760,12140,12140,12140,12140,0
|
|
20230811,163600,81183760,12140,12140,12140,12140,0
|
|
20230811,163500,81183760,12140,12140,12140,12140,0
|
|
20230811,163400,81183760,12140,12140,12140,12140,0
|
|
20230811,163300,81183760,12140,12140,12140,12140,0
|
|
20230811,163200,81183760,12140,12140,12140,12140,0
|
|
20230811,163100,81183760,12140,12140,12140,12140,0
|
|
20230811,163000,81183760,12140,12140,12140,12140,0
|
|
20230811,162900,81183760,12140,12140,12140,12140,0
|
|
20230811,162800,81183760,12140,12140,12140,12140,0
|
|
20230811,162700,81183760,12140,12140,12140,12140,0
|
|
20230811,162600,81183760,12140,12140,12140,12140,0
|
|
20230811,162500,81183760,12140,12140,12140,12140,0
|
|
20230811,162400,81183760,12140,12140,12140,12140,232
|
|
20230811,162300,81183760,12140,12140,12140,12140,0
|
|
20230811,162200,81183760,12140,12140,12140,12140,0
|
|
20230811,162100,81183760,12140,12140,12140,12140,0
|
|
20230811,162000,81183760,12140,12140,12140,12140,0
|
|
20230811,161900,81183760,12140,12140,12140,12140,0
|
|
20230811,161800,81183760,12140,12140,12140,12140,0
|
|
20230811,161700,81183760,12140,12140,12140,12140,0
|
|
20230811,161600,81183760,12140,12140,12140,12140,0
|
|
20230811,161500,81183760,12140,12140,12140,12140,0
|
|
20230811,161400,81183760,12140,12140,12140,12140,0
|
|
20230811,161300,81183760,12140,12140,12140,12140,0
|
|
20230811,161200,81183760,12140,12140,12140,12140,0
|
|
20230811,161100,81183760,12140,12140,12140,12140,0
|
|
20230811,161000,81183760,12140,12140,12140,12140,0
|
|
20230811,160900,81183760,12140,12140,12140,12140,0
|
|
20230811,160800,81183760,12140,12140,12140,12140,0
|
|
20230811,160700,81183760,12140,12140,12140,12140,0
|
|
20230811,160600,81183760,12140,12140,12140,12140,0
|
|
20230811,160500,81183760,12140,12140,12140,12140,0
|
|
20230811,160400,81183760,12140,12140,12140,12140,0
|
|
20230811,160300,81183760,12140,12140,12140,12140,0
|
|
20230811,160200,81183760,12140,12140,12140,12140,0
|
|
20230811,160100,81183760,12140,12140,12140,12140,0
|
|
20230811,160000,81183760,12140,12140,12140,12140,0
|
|
20230811,155900,81183760,12140,12140,12140,12140,0
|
|
20230811,155800,81183760,12140,12140,12140,12140,0
|
|
20230811,155700,81183760,12140,12140,12140,12140,0
|
|
20230811,155600,81183760,12140,12140,12140,12140,0
|
|
20230811,155500,81183760,12140,12140,12140,12140,0
|
|
20230811,155400,81183760,12140,12140,12140,12140,232
|
|
20230811,155300,81183760,12140,12140,12140,12140,0
|
|
20230811,155200,81183760,12140,12140,12140,12140,0
|
|
20230811,155100,81183760,12140,12140,12140,12140,0
|
|
20230811,155000,81183760,12140,12140,12140,12140,0
|
|
20230811,154900,81183760,12140,12140,12140,12140,0
|
|
20230811,154800,81183760,12140,12140,12140,12140,0
|
|
20230811,154700,81183760,12140,12140,12140,12140,0
|
|
20230811,154600,81183760,12140,12140,12140,12140,0
|
|
20230811,154500,81183760,12140,12140,12140,12140,0
|
|
20230811,154400,81183760,12140,12140,12140,12140,0
|
|
20230811,154300,81183760,12140,12140,12140,12140,0
|
|
20230811,154200,81183760,12140,12140,12140,12140,0
|
|
20230811,154100,81183760,12140,12140,12140,12140,0
|
|
20230811,154000,81183760,12140,12140,12140,12140,0
|
|
20230811,153900,81183760,12140,12140,12140,12140,0
|
|
20230811,153800,81183760,12140,12140,12140,12140,0
|
|
20230811,153700,81183760,12140,12140,12140,12140,0
|
|
20230811,153600,81183760,12140,12140,12140,12140,0
|
|
20230811,153500,81183760,12140,12140,12140,12140,0
|
|
20230811,153400,81183760,12140,12140,12140,12140,0
|
|
20230811,153300,81183760,12140,12140,12140,12140,0
|
|
20230811,153200,81183760,12140,12140,12140,12140,0
|
|
20230811,153100,81183760,12140,12140,12140,12140,0
|
|
20230811,153000,81183760,12140,12140,12140,12140,232
|
|
20230811,152900,78367280,12150,12150,12150,12150,0
|
|
20230811,152800,78367280,12150,12150,12150,12150,0
|
|
20230811,152700,78367280,12150,12150,12150,12150,0
|
|
20230811,152600,78367280,12150,12150,12150,12150,0
|
|
20230811,152500,78367280,12150,12150,12150,12150,0
|
|
20230811,152400,78367280,12150,12150,12150,12150,0
|
|
20230811,152300,78367280,12150,12150,12150,12150,0
|
|
20230811,152200,78367280,12150,12150,12150,12150,0
|
|
20230811,152100,78367280,12150,12150,12150,12150,0
|
|
20230811,152000,78367280,12150,12150,12150,12150,0
|
|
20230811,151900,78367280,12150,12150,12150,12150,0
|
|
20230811,151800,78367280,12150,12070,12150,12070,3
|
|
20230811,151700,78330990,12070,12070,12070,12070,0
|
|
20230811,151600,78330990,12070,12070,12070,12070,0
|
|
20230811,151500,78330990,12070,12130,12140,12070,379
|
|
20230811,151400,73744740,12060,12060,12060,12060,0
|
|
20230811,151300,73744740,12060,12130,12130,12060,145
|
|
20230811,151200,71995820,12130,12120,12130,12120,139
|
|
20230811,151100,70310600,12070,12070,12070,12070,6
|
|
20230811,151000,70238180,12120,12120,12120,12120,6
|
|
20230811,150900,70165460,12070,12070,12070,12070,0
|
|
20230811,150800,70165460,12070,12070,12070,12070,0
|
|
20230811,150700,70165460,12070,12070,12070,12070,0
|
|
20230811,150600,70165460,12070,12070,12070,12070,0
|
|
20230811,150500,70165460,12070,12070,12070,12070,3
|
|
20230811,150400,70129250,12070,12120,12120,12070,191
|
|
20230811,150300,67823830,12060,12060,12060,12060,0
|
|
20230811,150200,67823830,12060,12060,12060,12060,0
|
|
20230811,150100,67823830,12060,12060,12060,12060,0
|
|
20230811,150000,67823830,12060,12100,12100,12060,219
|
|
20230811,145900,65182540,12070,12070,12070,12070,0
|
|
20230811,145800,65182540,12070,12120,12120,12070,81
|
|
20230811,145700,64201020,12120,12120,12120,12120,0
|
|
20230811,145600,64201020,12120,12120,12120,12120,0
|
|
20230811,145500,64201020,12120,12120,12120,12120,0
|
|
20230811,145400,64201020,12120,12120,12120,12120,0
|
|
20230811,145300,64201020,12120,12120,12120,12120,0
|
|
20230811,145200,64201020,12120,12120,12120,12120,0
|
|
20230811,145100,64201020,12120,12120,12120,12120,0
|
|
20230811,145000,64201020,12120,12120,12120,12120,1
|
|
20230811,144900,64188900,12060,12060,12060,12060,1
|
|
20230811,144800,64176840,12060,12060,12060,12060,0
|
|
20230811,144700,64176840,12060,12060,12060,12060,0
|
|
20230811,144600,64176840,12060,12060,12060,12060,0
|
|
20230811,144500,64176840,12060,12060,12060,12060,0
|
|
20230811,144400,64176840,12060,12060,12060,12060,0
|
|
20230811,144300,64176840,12060,12060,12060,12060,0
|
|
20230811,144200,64176840,12060,12060,12060,12060,0
|
|
20230811,144100,64176840,12060,12060,12060,12060,0
|
|
20230811,144000,64176840,12060,12060,12060,12060,0
|
|
20230811,143900,64176840,12060,12060,12060,12060,0
|
|
20230811,143800,64176840,12060,12060,12060,12060,1
|
|
20230811,143700,64164780,12120,12120,12120,12120,0
|
|
20230811,143600,64164780,12120,12120,12120,12120,0
|
|
20230811,143500,64164780,12120,12120,12120,12120,0
|
|
20230811,143400,64164780,12120,12120,12120,12120,0
|
|
20230811,143300,64164780,12120,12120,12120,12120,0
|
|
20230811,143200,64164780,12120,12120,12120,12120,0
|
|
20230811,143100,64164780,12120,12120,12120,12120,0
|
|
20230811,143000,64164780,12120,12120,12120,12120,0
|
|
20230811,142900,64164780,12120,12120,12120,12120,0
|
|
20230811,142800,64164780,12120,12120,12120,12120,0
|
|
20230811,142700,64164780,12120,12120,12120,12120,0
|
|
20230811,142600,64164780,12120,12120,12120,12120,0
|
|
20230811,142500,64164780,12120,12120,12120,12120,0
|
|
20230811,142400,64164780,12120,12120,12120,12120,0
|
|
20230811,142300,64164780,12120,12120,12120,12120,0
|
|
20230811,142200,64164780,12120,12120,12120,12120,0
|
|
20230811,142100,64164780,12120,12120,12120,12120,0
|
|
20230811,142000,64164780,12120,12120,12120,12120,0
|
|
20230811,141900,64164780,12120,12120,12120,12120,0
|
|
20230811,141800,64164780,12120,12120,12120,12120,0
|
|
20230811,141700,64164780,12120,12120,12120,12120,0
|
|
20230811,141600,64164780,12120,12120,12120,12120,0
|
|
20230811,141500,64164780,12120,12120,12120,12120,0
|
|
20230811,141400,64164780,12120,12120,12120,12120,0
|
|
20230811,141300,64164780,12120,12120,12120,12120,1
|
|
20230811,141200,64152660,12110,12110,12110,12110,0
|
|
20230811,141100,64152660,12110,12110,12110,12110,0
|
|
20230811,141000,64152660,12110,12110,12110,12110,0
|
|
20230811,140900,64152660,12110,12110,12110,12110,0
|
|
20230811,140800,64152660,12110,12110,12110,12110,100
|
|
20230811,140700,62941660,12110,12110,12110,12110,0
|
|
20230811,140600,62941660,12110,12110,12110,12110,0
|
|
20230811,140500,62941660,12110,12110,12110,12110,248
|
|
20230811,140400,59938380,12070,12070,12070,12070,0
|
|
20230811,140300,59938380,12070,12080,12080,12070,10
|
|
20230811,140200,59817620,12120,12120,12120,12120,0
|
|
20230811,140100,59817620,12120,12110,12120,12110,10
|
|
20230811,140000,59696500,12110,12100,12110,12100,40
|
|
20230811,135900,59212460,12090,12090,12090,12090,0
|
|
20230811,135800,59212460,12090,12090,12090,12090,0
|
|
20230811,135700,59212460,12090,12090,12090,12090,0
|
|
20230811,135600,59212460,12090,12090,12090,12090,0
|
|
20230811,135500,59212460,12090,12090,12090,12090,0
|
|
20230811,135400,59212460,12090,12090,12090,12090,0
|
|
20230811,135300,59212460,12090,12090,12090,12090,0
|
|
20230811,135200,59212460,12090,12090,12090,12090,0
|
|
20230811,135100,59212460,12090,12090,12090,12090,2
|
|
20230811,135000,59188280,12100,12100,12100,12100,0
|
|
20230811,134900,59188280,12100,12100,12100,12100,0
|
|
20230811,134800,59188280,12100,12100,12100,12100,0
|
|
20230811,134700,59188280,12100,12100,12100,12100,0
|
|
20230811,134600,59188280,12100,12100,12100,12100,0
|
|
20230811,134500,59188280,12100,12100,12100,12100,1
|
|
20230811,134400,59176180,12090,12090,12090,12090,0
|
|
20230811,134300,59176180,12090,12090,12090,12090,0
|
|
20230811,134200,59176180,12090,12110,12110,12090,110
|
|
20230811,134100,57845170,12110,12110,12110,12110,0
|
|
20230811,134000,57845170,12110,12110,12110,12110,7
|
|
20230811,133900,57760400,12110,12110,12110,12110,51
|
|
20230811,133800,57142790,12110,12110,12110,12110,241
|
|
20230811,133700,54224280,12100,12130,12130,12100,1126
|
|
20230811,133600,40567890,12130,12130,12130,12130,0
|
|
20230811,133500,40567890,12130,12140,12140,12130,25
|
|
20230811,133400,40264490,12190,12190,12190,12190,1
|
|
20230811,133300,40252300,12150,12190,12190,12140,259
|
|
20230811,133200,37105410,12220,12220,12220,12220,0
|
|
20230811,133100,37105410,12220,12220,12220,12220,0
|
|
20230811,133000,37105410,12220,12220,12220,12220,0
|
|
20230811,132900,37105410,12220,12200,12220,12200,2
|
|
20230811,132800,37080990,12200,12200,12200,12200,0
|
|
20230811,132700,37080990,12200,12200,12200,12200,0
|
|
20230811,132600,37080990,12200,12200,12200,12200,0
|
|
20230811,132500,37080990,12200,12200,12200,12200,0
|
|
20230811,132400,37080990,12200,12230,12230,12200,51
|
|
20230811,132300,36457290,12230,12230,12230,12230,0
|
|
20230811,132200,36457290,12230,12230,12230,12230,0
|
|
20230811,132100,36457290,12230,12230,12230,12230,0
|
|
20230811,132000,36457290,12230,12230,12230,12230,0
|
|
20230811,131900,36457290,12230,12230,12230,12230,0
|
|
20230811,131800,36457290,12230,12230,12230,12230,1
|
|
20230811,131700,36445060,12220,12220,12220,12220,0
|
|
20230811,131600,36445060,12220,12220,12220,12220,0
|
|
20230811,131500,36445060,12220,12220,12220,12220,0
|
|
20230811,131400,36445060,12220,12220,12220,12220,0
|
|
20230811,131300,36445060,12220,12220,12220,12220,50
|
|
20230811,131200,35834060,12220,12220,12220,12220,0
|
|
20230811,131100,35834060,12220,12220,12220,12220,0
|
|
20230811,131000,35834060,12220,12220,12220,12220,0
|
|
20230811,130900,35834060,12220,12220,12220,12220,0
|
|
20230811,130800,35834060,12220,12220,12220,12220,0
|
|
20230811,130700,35834060,12220,12220,12220,12220,0
|
|
20230811,130600,35834060,12220,12220,12220,12220,0
|
|
20230811,130500,35834060,12220,12220,12220,12220,0
|
|
20230811,130400,35834060,12220,12220,12220,12220,0
|
|
20230811,130300,35834060,12220,12220,12220,12220,0
|
|
20230811,130200,35834060,12220,12220,12220,12220,0
|
|
20230811,130100,35834060,12220,12220,12220,12220,1
|
|
20230811,130000,35821840,12200,12200,12200,12200,0
|
|
20230811,125900,35821840,12200,12200,12200,12200,5
|
|
20230811,125800,35760840,12220,12220,12220,12220,0
|
|
20230811,125700,35760840,12220,12220,12220,12220,0
|
|
20230811,125600,35760840,12220,12220,12220,12220,0
|
|
20230811,125500,35760840,12220,12220,12220,12220,0
|
|
20230811,125400,35760840,12220,12220,12220,12220,0
|
|
20230811,125300,35760840,12220,12220,12220,12220,0
|
|
20230811,125200,35760840,12220,12220,12220,12220,0
|
|
20230811,125100,35760840,12220,12220,12220,12220,0
|
|
20230811,125000,35760840,12220,12220,12220,12220,2
|
|
20230811,124900,35736400,12200,12200,12200,12200,0
|
|
20230811,124800,35736400,12200,12200,12200,12200,0
|
|
20230811,124700,35736400,12200,12200,12200,12200,0
|
|
20230811,124600,35736400,12200,12200,12200,12200,0
|
|
20230811,124500,35736400,12200,12200,12200,12200,0
|
|
20230811,124400,35736400,12200,12200,12200,12200,0
|
|
20230811,124300,35736400,12200,12200,12200,12200,0
|
|
20230811,124200,35736400,12200,12200,12200,12200,0
|
|
20230811,124100,35736400,12200,12200,12200,12200,0
|
|
20230811,124000,35736400,12200,12200,12200,12200,0
|
|
20230811,123900,35736400,12200,12200,12200,12200,0
|
|
20230811,123800,35736400,12200,12200,12200,12200,0
|
|
20230811,123700,35736400,12200,12220,12220,12200,98
|
|
20230811,123600,34540740,12210,12210,12210,12210,1
|
|
20230811,123500,34528530,12220,12220,12220,12220,0
|
|
20230811,123400,34528530,12220,12220,12220,12220,0
|
|
20230811,123300,34528530,12220,12220,12220,12220,0
|
|
20230811,123200,34528530,12220,12220,12220,12220,1
|
|
20230811,123100,34516310,12230,12230,12230,12230,0
|
|
20230811,123000,34516310,12230,12230,12230,12230,0
|
|
20230811,122900,34516310,12230,12230,12230,12230,0
|
|
20230811,122800,34516310,12230,12230,12230,12230,0
|
|
20230811,122700,34516310,12230,12230,12230,12230,0
|
|
20230811,122600,34516310,12230,12230,12230,12230,0
|
|
20230811,122500,34516310,12230,12230,12230,12230,0
|
|
20230811,122400,34516310,12230,12230,12230,12230,1
|
|
20230811,122300,34504080,12220,12220,12220,12220,0
|
|
20230811,122200,34504080,12220,12220,12220,12220,0
|
|
20230811,122100,34504080,12220,12220,12220,12220,1
|
|
20230811,122000,34491860,12230,12230,12230,12230,0
|
|
20230811,121900,34491860,12230,12230,12230,12230,0
|
|
20230811,121800,34491860,12230,12230,12230,12230,0
|
|
20230811,121700,34491860,12230,12230,12230,12230,0
|
|
20230811,121600,34491860,12230,12230,12230,12230,0
|
|
20230811,121500,34491860,12230,12230,12230,12230,0
|
|
20230811,121400,34491860,12230,12230,12230,12230,0
|
|
20230811,121300,34491860,12230,12230,12230,12230,0
|
|
20230811,121200,34491860,12230,12140,12230,12140,96
|
|
20230811,121100,33326330,12130,12140,12140,12130,10
|
|
20230811,121000,33204970,12230,12230,12230,12230,0
|
|
20230811,120900,33204970,12230,12230,12230,12230,0
|
|
20230811,120800,33204970,12230,12230,12230,12230,0
|
|
20230811,120700,33204970,12230,12230,12230,12230,0
|
|
20230811,120600,33204970,12230,12230,12230,12230,0
|
|
20230811,120500,33204970,12230,12230,12230,12230,0
|
|
20230811,120400,33204970,12230,12230,12230,12230,0
|
|
20230811,120300,33204970,12230,12230,12230,12230,0
|
|
20230811,120200,33204970,12230,12220,12230,12220,2
|
|
20230811,120100,33180520,12140,12140,12140,12140,0
|
|
20230811,120000,33180520,12140,12140,12140,12140,6
|
|
20230811,115900,33107680,12140,12140,12140,12140,8
|
|
20230811,115800,33010560,12210,12210,12210,12210,1010
|
|
20230811,115700,20678460,12210,12210,12210,12210,0
|
|
20230811,115600,20678460,12210,12210,12210,12210,0
|
|
20230811,115500,20678460,12210,12210,12210,12210,0
|
|
20230811,115400,20678460,12210,12190,12210,12190,2
|
|
20230811,115300,20654060,12190,12190,12190,12190,0
|
|
20230811,115200,20654060,12190,12190,12210,12190,163
|
|
20230811,115100,18665310,12190,12190,12190,12190,0
|
|
20230811,115000,18665310,12190,12190,12190,12190,0
|
|
20230811,114900,18665310,12190,12180,12190,12180,3
|
|
20230811,114800,18628760,12180,12180,12180,12180,0
|
|
20230811,114700,18628760,12180,12180,12180,12180,0
|
|
20230811,114600,18628760,12180,12180,12180,12180,0
|
|
20230811,114500,18628760,12180,12180,12180,12180,0
|
|
20230811,114400,18628760,12180,12180,12180,12180,0
|
|
20230811,114300,18628760,12180,12180,12180,12180,0
|
|
20230811,114200,18628760,12180,12180,12180,12180,0
|
|
20230811,114100,18628760,12180,12180,12180,12180,0
|
|
20230811,114000,18628760,12180,12180,12180,12180,0
|
|
20230811,113900,18628760,12180,12180,12180,12180,0
|
|
20230811,113800,18628760,12180,12180,12180,12180,0
|
|
20230811,113700,18628760,12180,12180,12180,12180,4
|
|
20230811,113600,18580040,12140,12140,12140,12140,0
|
|
20230811,113500,18580040,12140,12180,12180,12140,3
|
|
20230811,113400,18543580,12140,12140,12140,12140,30
|
|
20230811,113300,18179380,12130,12130,12130,12130,0
|
|
20230811,113200,18179380,12130,12130,12130,12130,0
|
|
20230811,113100,18179380,12130,12130,12130,12130,0
|
|
20230811,113000,18179380,12130,12140,12140,12130,1000
|
|
20230811,112900,6049310,12200,12200,12200,12200,0
|
|
20230811,112800,6049310,12200,12200,12200,12200,0
|
|
20230811,112700,6049310,12200,12200,12200,12200,0
|
|
20230811,112600,6049310,12200,12190,12200,12110,116
|
|
20230811,112500,4640230,12240,12240,12240,12240,0
|
|
20230811,112400,4640230,12240,12240,12240,12240,0
|
|
20230811,112300,4640230,12240,12240,12240,12240,0
|
|
20230811,112200,4640230,12240,12240,12240,12240,0
|
|
20230811,112100,4640230,12240,12240,12240,12240,0
|
|
20230811,112000,4640230,12240,12240,12240,12240,0
|
|
20230811,111900,4640230,12240,12240,12240,12240,0
|
|
20230811,111800,4640230,12240,12240,12240,12240,0
|
|
20230811,111700,4640230,12240,12240,12240,12240,0
|
|
20230811,111600,4640230,12240,12240,12240,12240,0
|
|
20230811,111500,4640230,12240,12240,12240,12240,0
|
|
20230811,111400,4640230,12240,12240,12240,12240,0
|
|
20230811,111300,4640230,12240,12240,12240,12240,0
|
|
20230811,111200,4640230,12240,12240,12240,12240,0
|
|
20230811,111100,4640230,12240,12240,12240,12240,0
|
|
20230811,111000,4640230,12240,12240,12240,12240,0
|
|
20230811,110900,4640230,12240,12240,12240,12240,0
|
|
20230811,110800,4640230,12240,12240,12240,12240,0
|
|
20230811,110700,4640230,12240,12240,12240,12240,0
|
|
20230811,110600,4640230,12240,12240,12240,12240,1
|
|
20230811,110500,4627990,12190,12190,12190,12190,0
|
|
20230811,110400,4627990,12190,12190,12190,12190,0
|
|
20230811,110300,4627990,12190,12190,12190,12190,0
|
|
20230811,110200,4627990,12190,12190,12190,12190,0
|
|
20230811,110100,4627990,12190,12190,12190,12190,0
|
|
20230811,110000,4627990,12190,12190,12190,12190,0
|
|
20230811,105900,4627990,12190,12190,12190,12190,0
|
|
20230811,105800,4627990,12190,12190,12190,12190,0
|
|
20230811,105700,4627990,12190,12190,12190,12190,0
|
|
20230811,105600,4627990,12190,12190,12190,12190,0
|
|
20230811,105500,4627990,12190,12190,12190,12190,0
|
|
20230811,105400,4627990,12190,12190,12190,12190,0
|
|
20230811,105300,4627990,12190,12190,12190,12190,0
|
|
20230811,105200,4627990,12190,12190,12190,12190,0
|
|
20230811,105100,4627990,12190,12190,12190,12190,0
|
|
20230811,105000,4627990,12190,12190,12190,12190,0
|
|
20230811,104900,4627990,12190,12190,12190,12190,0
|
|
20230811,104800,4627990,12190,12190,12190,12190,9
|
|
20230811,104700,4518280,12200,12200,12200,12200,0
|
|
20230811,104600,4518280,12200,12200,12200,12200,1
|
|
20230811,104500,4506080,12220,12220,12220,12220,0
|
|
20230811,104400,4506080,12220,12220,12220,12220,1
|
|
20230811,104300,4493860,12230,12230,12230,12230,0
|
|
20230811,104200,4493860,12230,12230,12230,12230,0
|
|
20230811,104100,4493860,12230,12230,12230,12230,0
|
|
20230811,104000,4493860,12230,12230,12230,12230,87
|
|
20230811,103900,3429850,12250,12250,12250,12250,0
|
|
20230811,103800,3429850,12250,12250,12250,12250,0
|
|
20230811,103700,3429850,12250,12250,12250,12250,0
|
|
20230811,103600,3429850,12250,12250,12250,12250,0
|
|
20230811,103500,3429850,12250,12250,12250,12250,0
|
|
20230811,103400,3429850,12250,12250,12250,12250,18
|
|
20230811,103300,3209350,12250,12250,12250,12250,0
|
|
20230811,103200,3209350,12250,12250,12250,12250,110
|
|
20230811,103100,1861850,12250,12250,12250,12250,0
|
|
20230811,103000,1861850,12250,12250,12250,12250,0
|
|
20230811,102900,1861850,12250,12250,12250,12250,0
|
|
20230811,102800,1861850,12250,12250,12250,12250,0
|
|
20230811,102700,1861850,12250,12250,12250,12250,0
|
|
20230811,102600,1861850,12250,12250,12250,12250,0
|
|
20230811,102500,1861850,12250,12250,12250,12250,0
|
|
20230811,102400,1861850,12250,12250,12250,12250,0
|
|
20230811,102300,1861850,12250,12250,12250,12250,0
|
|
20230811,102200,1861850,12250,12250,12250,12250,0
|
|
20230811,102100,1861850,12250,12250,12250,12250,0
|
|
20230811,102000,1861850,12250,12250,12250,12250,20
|
|
20230811,101900,1616850,12250,12250,12250,12250,0
|
|
20230811,101800,1616850,12250,12250,12250,12250,0
|
|
20230811,101700,1616850,12250,12250,12250,12250,0
|
|
20230811,101600,1616850,12250,12250,12250,12250,0
|
|
20230811,101500,1616850,12250,12250,12250,12250,0
|
|
20230811,101400,1616850,12250,12250,12250,12250,0
|
|
20230811,101300,1616850,12250,12250,12250,12250,0
|
|
20230811,101200,1616850,12250,12250,12250,12250,1
|
|
20230811,101100,1604600,12200,12200,12200,12200,0
|
|
20230811,101000,1604600,12200,12200,12200,12200,0
|
|
20230811,100900,1604600,12200,12200,12200,12200,0
|
|
20230811,100800,1604600,12200,12200,12200,12200,4
|
|
20230811,100700,1555800,12210,12210,12210,12210,0
|
|
20230811,100600,1555800,12210,12210,12210,12210,0
|
|
20230811,100500,1555800,12210,12210,12210,12210,0
|
|
20230811,100400,1555800,12210,12210,12210,12210,4
|
|
20230811,100300,1506960,12220,12220,12220,12220,2
|
|
20230811,100200,1482520,12230,12230,12230,12230,0
|
|
20230811,100100,1482520,12230,12230,12230,12230,0
|
|
20230811,100000,1482520,12230,12230,12230,12230,1
|
|
20230811,095900,1470290,12240,12240,12240,12240,0
|
|
20230811,095800,1470290,12240,12240,12240,12240,0
|
|
20230811,095700,1470290,12240,12240,12240,12240,3
|
|
20230811,095600,1433570,12240,12230,12240,12230,2
|
|
20230811,095500,1409100,12240,12240,12240,12240,0
|
|
20230811,095400,1409100,12240,12240,12240,12240,0
|
|
20230811,095300,1409100,12240,12240,12240,12240,0
|
|
20230811,095200,1409100,12240,12240,12240,12240,16
|
|
20230811,095100,1213260,12240,12240,12240,12240,0
|
|
20230811,095000,1213260,12240,12240,12240,12240,0
|
|
20230811,094900,1213260,12240,12240,12240,12240,0
|
|
20230811,094800,1213260,12240,12240,12240,12240,0
|
|
20230811,094700,1213260,12240,12240,12240,12240,0
|
|
20230811,094600,1213260,12240,12240,12240,12240,0
|
|
20230811,094500,1213260,12240,12240,12240,12240,0
|
|
20230811,094400,1213260,12240,12240,12240,12240,0
|
|
20230811,094300,1213260,12240,12240,12240,12240,0
|
|
20230811,094200,1213260,12240,12240,12240,12240,0
|
|
20230811,094100,1213260,12240,12240,12240,12240,0
|
|
20230811,094000,1213260,12240,12240,12240,12240,0
|
|
20230811,093900,1213260,12240,12240,12240,12240,0
|
|
20230811,093800,1213260,12240,12240,12240,12240,0
|
|
20230811,093700,1213260,12240,12240,12240,12240,2
|
|
20230811,093600,1188780,12250,12250,12250,12250,0
|
|
20230811,093500,1188780,12250,12260,12260,12250,31
|
|
20230811,093400,808730,12260,12260,12260,12260,0
|
|
20230811,093300,808730,12260,12260,12260,12260,0
|
|
20230811,093200,808730,12260,12260,12260,12260,0
|
|
20230811,093100,808730,12260,12260,12260,12260,0
|
|
20230811,093000,808730,12260,12260,12260,12260,0
|
|
20230811,092900,808730,12260,12260,12260,12260,0
|
|
20230811,092800,808730,12260,12260,12260,12260,1
|
|
20230811,092700,796470,12260,12260,12260,12260,0
|
|
20230811,092600,796470,12260,12260,12260,12260,0
|
|
20230811,092500,796470,12260,12260,12260,12260,1
|
|
20230811,092400,784210,12270,12270,12270,12270,0
|
|
20230811,092300,784210,12270,12270,12270,12270,0
|
|
20230811,092200,784210,12270,12270,12270,12270,0
|
|
20230811,092100,784210,12270,12270,12270,12270,0
|
|
20230811,092000,784210,12270,12270,12270,12270,0
|
|
20230811,091900,784210,12270,12270,12270,12270,0
|
|
20230811,091800,784210,12270,12270,12270,12270,0
|
|
20230811,091700,784210,12270,12270,12270,12270,0
|
|
20230811,091600,784210,12270,12250,12270,12250,13
|
|
20230811,091500,624780,12250,12250,12250,12250,1
|
|
20230811,091400,612530,12170,12170,12170,12170,1
|
|
20230811,091300,600360,12250,12250,12250,12250,0
|
|
20230811,091200,600360,12250,12250,12250,12250,1
|
|
20230811,091100,588110,12250,12250,12250,12250,1
|
|
20230811,091000,575860,12260,12260,12260,12260,0
|
|
20230811,090900,575860,12260,12180,12260,12180,16
|
|
20230811,090800,380590,12170,12170,12170,12170,2
|
|
20230811,090700,356250,12160,12160,12160,12160,1
|
|
20230811,090600,344090,12290,12290,12290,12290,0
|
|
20230811,090500,344090,12290,12290,12290,12290,0
|
|
20230811,090400,344090,12290,12290,12290,12290,0
|
|
20230811,090300,344090,12290,12280,12290,12280,10
|
|
20230811,090200,221220,12290,12290,12290,12290,0
|
|
20230811,090100,221220,12290,12290,12290,12290,0
|
|
20230811,090000,221220,12290,12290,12290,12290,18
|