611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,190800,135703410,8230,8230,8230,8230,24
|
|
20230817,190700,135703410,8230,8230,8230,8230,0
|
|
20230817,190600,135703410,8230,8230,8230,8230,0
|
|
20230817,190500,135703410,8230,8230,8230,8230,0
|
|
20230817,190400,135703410,8230,8230,8230,8230,0
|
|
20230817,190300,135703410,8230,8230,8230,8230,0
|
|
20230817,190200,135703410,8230,8230,8230,8230,0
|
|
20230817,190100,135703410,8230,8230,8230,8230,0
|
|
20230817,190000,135703410,8230,8230,8230,8230,0
|
|
20230817,185900,135703410,8230,8230,8230,8230,0
|
|
20230817,185800,135703410,8230,8230,8230,8230,0
|
|
20230817,185700,135703410,8230,8230,8230,8230,0
|
|
20230817,185600,135703410,8230,8230,8230,8230,0
|
|
20230817,185500,135703410,8230,8230,8230,8230,0
|
|
20230817,185400,135703410,8230,8230,8230,8230,0
|
|
20230817,185300,135703410,8230,8230,8230,8230,0
|
|
20230817,185200,135703410,8230,8230,8230,8230,0
|
|
20230817,185100,135703410,8230,8230,8230,8230,0
|
|
20230817,185000,135703410,8230,8230,8230,8230,0
|
|
20230817,184900,135703410,8230,8230,8230,8230,0
|
|
20230817,184800,135703410,8230,8230,8230,8230,0
|
|
20230817,184700,135703410,8230,8230,8230,8230,0
|
|
20230817,184600,135703410,8230,8230,8230,8230,0
|
|
20230817,184500,135703410,8230,8230,8230,8230,0
|
|
20230817,184400,135703410,8230,8230,8230,8230,0
|
|
20230817,184300,135703410,8230,8230,8230,8230,0
|
|
20230817,184200,135703410,8230,8230,8230,8230,0
|
|
20230817,184100,135703410,8230,8230,8230,8230,0
|
|
20230817,184000,135703410,8230,8230,8230,8230,0
|
|
20230817,183900,135703410,8230,8230,8230,8230,0
|
|
20230817,183800,135703410,8230,8230,8230,8230,24
|
|
20230817,183700,135703410,8230,8230,8230,8230,0
|
|
20230817,183600,135703410,8230,8230,8230,8230,0
|
|
20230817,183500,135703410,8230,8230,8230,8230,0
|
|
20230817,183400,135703410,8230,8230,8230,8230,0
|
|
20230817,183300,135703410,8230,8230,8230,8230,0
|
|
20230817,183200,135703410,8230,8230,8230,8230,0
|
|
20230817,183100,135703410,8230,8230,8230,8230,0
|
|
20230817,183000,135703410,8230,8230,8230,8230,0
|
|
20230817,182900,135703410,8230,8230,8230,8230,0
|
|
20230817,182800,135703410,8230,8230,8230,8230,0
|
|
20230817,182700,135703410,8230,8230,8230,8230,0
|
|
20230817,182600,135703410,8230,8230,8230,8230,0
|
|
20230817,182500,135703410,8230,8230,8230,8230,0
|
|
20230817,182400,135703410,8230,8230,8230,8230,0
|
|
20230817,182300,135703410,8230,8230,8230,8230,0
|
|
20230817,182200,135703410,8230,8230,8230,8230,0
|
|
20230817,182100,135703410,8230,8230,8230,8230,0
|
|
20230817,182000,135703410,8230,8230,8230,8230,0
|
|
20230817,181900,135703410,8230,8230,8230,8230,0
|
|
20230817,181800,135703410,8230,8230,8230,8230,0
|
|
20230817,181700,135703410,8230,8230,8230,8230,0
|
|
20230817,181600,135703410,8230,8230,8230,8230,0
|
|
20230817,181500,135703410,8230,8230,8230,8230,0
|
|
20230817,181400,135703410,8230,8230,8230,8230,0
|
|
20230817,181300,135703410,8230,8230,8230,8230,0
|
|
20230817,181200,135703410,8230,8230,8230,8230,0
|
|
20230817,181100,135703410,8230,8230,8230,8230,0
|
|
20230817,181000,135703410,8230,8230,8230,8230,0
|
|
20230817,180900,135703410,8230,8230,8230,8230,0
|
|
20230817,180800,135703410,8230,8230,8230,8230,24
|
|
20230817,180700,135703410,8230,8230,8230,8230,0
|
|
20230817,180600,135703410,8230,8230,8230,8230,0
|
|
20230817,180500,135703410,8230,8230,8230,8230,0
|
|
20230817,180400,135703410,8230,8230,8230,8230,0
|
|
20230817,180300,135703410,8230,8230,8230,8230,0
|
|
20230817,180200,135703410,8230,8230,8230,8230,0
|
|
20230817,180100,135703410,8230,8230,8230,8230,0
|
|
20230817,180000,135703410,8230,8230,8230,8230,0
|
|
20230817,175900,135703410,8230,8230,8230,8230,0
|
|
20230817,175800,135703410,8230,8230,8230,8230,0
|
|
20230817,175700,135703410,8230,8230,8230,8230,0
|
|
20230817,175600,135703410,8230,8230,8230,8230,0
|
|
20230817,175500,135703410,8230,8230,8230,8230,0
|
|
20230817,175400,135703410,8230,8230,8230,8230,0
|
|
20230817,175300,135703410,8230,8230,8230,8230,0
|
|
20230817,175200,135703410,8230,8230,8230,8230,0
|
|
20230817,175100,135703410,8230,8230,8230,8230,0
|
|
20230817,175000,135703410,8230,8230,8230,8230,0
|
|
20230817,174900,135703410,8230,8230,8230,8230,0
|
|
20230817,174800,135703410,8230,8230,8230,8230,0
|
|
20230817,174700,135703410,8230,8230,8230,8230,0
|
|
20230817,174600,135703410,8230,8230,8230,8230,0
|
|
20230817,174500,135703410,8230,8230,8230,8230,0
|
|
20230817,174400,135703410,8230,8230,8230,8230,0
|
|
20230817,174300,135703410,8230,8230,8230,8230,0
|
|
20230817,174200,135703410,8230,8230,8230,8230,0
|
|
20230817,174100,135703410,8230,8230,8230,8230,0
|
|
20230817,174000,135703410,8230,8230,8230,8230,0
|
|
20230817,173900,135703410,8230,8230,8230,8230,0
|
|
20230817,173800,135703410,8230,8230,8230,8230,24
|
|
20230817,173700,135703410,8230,8230,8230,8230,0
|
|
20230817,173600,135703410,8230,8230,8230,8230,0
|
|
20230817,173500,135703410,8230,8230,8230,8230,0
|
|
20230817,173400,135703410,8230,8230,8230,8230,0
|
|
20230817,173300,135703410,8230,8230,8230,8230,0
|
|
20230817,173200,135703410,8230,8230,8230,8230,0
|
|
20230817,173100,135703410,8230,8230,8230,8230,0
|
|
20230817,173000,135703410,8230,8230,8230,8230,0
|
|
20230817,172900,135703410,8230,8230,8230,8230,0
|
|
20230817,172800,135703410,8230,8230,8230,8230,0
|
|
20230817,172700,135703410,8230,8230,8230,8230,0
|
|
20230817,172600,135703410,8230,8230,8230,8230,0
|
|
20230817,172500,135703410,8230,8230,8230,8230,0
|
|
20230817,172400,135703410,8230,8230,8230,8230,0
|
|
20230817,172300,135703410,8230,8230,8230,8230,0
|
|
20230817,172200,135703410,8230,8230,8230,8230,0
|
|
20230817,172100,135703410,8230,8230,8230,8230,0
|
|
20230817,172000,135703410,8230,8230,8230,8230,0
|
|
20230817,171900,135703410,8230,8230,8230,8230,0
|
|
20230817,171800,135703410,8230,8230,8230,8230,0
|
|
20230817,171700,135703410,8230,8230,8230,8230,0
|
|
20230817,171600,135703410,8230,8230,8230,8230,0
|
|
20230817,171500,135703410,8230,8230,8230,8230,0
|
|
20230817,171400,135703410,8230,8230,8230,8230,0
|
|
20230817,171300,135703410,8230,8230,8230,8230,0
|
|
20230817,171200,135703410,8230,8230,8230,8230,0
|
|
20230817,171100,135703410,8230,8230,8230,8230,0
|
|
20230817,171000,135703410,8230,8230,8230,8230,0
|
|
20230817,170900,135703410,8230,8230,8230,8230,0
|
|
20230817,170800,135703410,8230,8230,8230,8230,24
|
|
20230817,170700,135703410,8230,8230,8230,8230,0
|
|
20230817,170600,135703410,8230,8230,8230,8230,0
|
|
20230817,170500,135703410,8230,8230,8230,8230,0
|
|
20230817,170400,135703410,8230,8230,8230,8230,0
|
|
20230817,170300,135703410,8230,8230,8230,8230,0
|
|
20230817,170200,135703410,8230,8230,8230,8230,0
|
|
20230817,170100,135703410,8230,8230,8230,8230,0
|
|
20230817,170000,135703410,8230,8230,8230,8230,0
|
|
20230817,165900,135703410,8230,8230,8230,8230,0
|
|
20230817,165800,135703410,8230,8230,8230,8230,0
|
|
20230817,165700,135703410,8230,8230,8230,8230,0
|
|
20230817,165600,135703410,8230,8230,8230,8230,0
|
|
20230817,165500,135703410,8230,8230,8230,8230,0
|
|
20230817,165400,135703410,8230,8230,8230,8230,0
|
|
20230817,165300,135703410,8230,8230,8230,8230,0
|
|
20230817,165200,135703410,8230,8230,8230,8230,0
|
|
20230817,165100,135703410,8230,8230,8230,8230,0
|
|
20230817,165000,135703410,8230,8230,8230,8230,0
|
|
20230817,164900,135703410,8230,8230,8230,8230,0
|
|
20230817,164800,135703410,8230,8230,8230,8230,0
|
|
20230817,164700,135703410,8230,8230,8230,8230,0
|
|
20230817,164600,135703410,8230,8230,8230,8230,0
|
|
20230817,164500,135703410,8230,8230,8230,8230,0
|
|
20230817,164400,135703410,8230,8230,8230,8230,0
|
|
20230817,164300,135703410,8230,8230,8230,8230,0
|
|
20230817,164200,135703410,8230,8230,8230,8230,0
|
|
20230817,164100,135703410,8230,8230,8230,8230,0
|
|
20230817,164000,135703410,8230,8230,8230,8230,0
|
|
20230817,163900,135703410,8230,8230,8230,8230,0
|
|
20230817,163800,135703410,8230,8230,8230,8230,24
|
|
20230817,163700,135703410,8230,8230,8230,8230,0
|
|
20230817,163600,135703410,8230,8230,8230,8230,0
|
|
20230817,163500,135703410,8230,8230,8230,8230,0
|
|
20230817,163400,135703410,8230,8230,8230,8230,0
|
|
20230817,163300,135703410,8230,8230,8230,8230,0
|
|
20230817,163200,135703410,8230,8230,8230,8230,0
|
|
20230817,163100,135703410,8230,8230,8230,8230,0
|
|
20230817,163000,135703410,8230,8230,8230,8230,0
|
|
20230817,162900,135703410,8230,8230,8230,8230,0
|
|
20230817,162800,135703410,8230,8230,8230,8230,0
|
|
20230817,162700,135703410,8230,8230,8230,8230,0
|
|
20230817,162600,135703410,8230,8230,8230,8230,0
|
|
20230817,162500,135703410,8230,8230,8230,8230,0
|
|
20230817,162400,135703410,8230,8230,8230,8230,0
|
|
20230817,162300,135703410,8230,8230,8230,8230,0
|
|
20230817,162200,135703410,8230,8230,8230,8230,0
|
|
20230817,162100,135703410,8230,8230,8230,8230,0
|
|
20230817,162000,135703410,8230,8230,8230,8230,0
|
|
20230817,161900,135703410,8230,8230,8230,8230,0
|
|
20230817,161800,135703410,8230,8230,8230,8230,0
|
|
20230817,161700,135703410,8230,8230,8230,8230,0
|
|
20230817,161600,135703410,8230,8230,8230,8230,0
|
|
20230817,161500,135703410,8230,8230,8230,8230,0
|
|
20230817,161400,135703410,8230,8230,8230,8230,0
|
|
20230817,161300,135703410,8230,8230,8230,8230,0
|
|
20230817,161200,135703410,8230,8230,8230,8230,0
|
|
20230817,161100,135703410,8230,8230,8230,8230,0
|
|
20230817,161000,135703410,8230,8230,8230,8230,0
|
|
20230817,160900,135703410,8230,8230,8230,8230,0
|
|
20230817,160800,135703410,8230,8230,8230,8230,24
|
|
20230817,160700,135703410,8230,8230,8230,8230,0
|
|
20230817,160600,135703410,8230,8230,8230,8230,0
|
|
20230817,160500,135703410,8230,8230,8230,8230,0
|
|
20230817,160400,135703410,8230,8230,8230,8230,0
|
|
20230817,160300,135703410,8230,8230,8230,8230,0
|
|
20230817,160200,135703410,8230,8230,8230,8230,0
|
|
20230817,160100,135703410,8230,8230,8230,8230,0
|
|
20230817,160000,135703410,8230,8230,8230,8230,0
|
|
20230817,155900,135703410,8230,8230,8230,8230,0
|
|
20230817,155800,135703410,8230,8230,8230,8230,0
|
|
20230817,155700,135703410,8230,8230,8230,8230,0
|
|
20230817,155600,135703410,8230,8230,8230,8230,0
|
|
20230817,155500,135703410,8230,8230,8230,8230,0
|
|
20230817,155400,135703410,8230,8230,8230,8230,0
|
|
20230817,155300,135703410,8230,8230,8230,8230,0
|
|
20230817,155200,135703410,8230,8230,8230,8230,0
|
|
20230817,155100,135703410,8230,8230,8230,8230,0
|
|
20230817,155000,135703410,8230,8230,8230,8230,0
|
|
20230817,154900,135703410,8230,8230,8230,8230,0
|
|
20230817,154800,135703410,8230,8230,8230,8230,0
|
|
20230817,154700,135703410,8230,8230,8230,8230,0
|
|
20230817,154600,135703410,8230,8230,8230,8230,0
|
|
20230817,154500,135703410,8230,8230,8230,8230,0
|
|
20230817,154400,135703410,8230,8230,8230,8230,0
|
|
20230817,154300,135703410,8230,8230,8230,8230,0
|
|
20230817,154200,135703410,8230,8230,8230,8230,0
|
|
20230817,154100,135703410,8230,8230,8230,8230,0
|
|
20230817,154000,135703410,8230,8230,8230,8230,0
|
|
20230817,153900,135703410,8230,8230,8230,8230,0
|
|
20230817,153800,135703410,8230,8230,8230,8230,24
|
|
20230817,153700,135703410,8230,8230,8230,8230,0
|
|
20230817,153600,135703410,8230,8230,8230,8230,0
|
|
20230817,153500,135703410,8230,8230,8230,8230,0
|
|
20230817,153400,135703410,8230,8230,8230,8230,0
|
|
20230817,153300,135703410,8230,8230,8230,8230,0
|
|
20230817,153200,135703410,8230,8230,8230,8230,0
|
|
20230817,153100,135703410,8230,8230,8230,8230,0
|
|
20230817,153000,135703410,8230,8230,8230,8230,24
|
|
20230817,152900,135505890,8240,8240,8240,8240,0
|
|
20230817,152800,135505890,8240,8240,8240,8240,0
|
|
20230817,152700,135505890,8240,8240,8240,8240,0
|
|
20230817,152600,135505890,8240,8240,8240,8240,0
|
|
20230817,152500,135505890,8240,8240,8240,8240,0
|
|
20230817,152400,135505890,8240,8240,8240,8240,0
|
|
20230817,152300,135505890,8240,8240,8240,8240,0
|
|
20230817,152200,135505890,8240,8240,8240,8240,0
|
|
20230817,152100,135505890,8240,8240,8240,8240,0
|
|
20230817,152000,135505890,8240,8240,8240,8240,0
|
|
20230817,151900,135505890,8240,8240,8240,8240,0
|
|
20230817,151800,135505890,8240,8240,8240,8240,0
|
|
20230817,151700,135505890,8240,8240,8240,8240,0
|
|
20230817,151600,135505890,8240,8240,8240,8240,0
|
|
20230817,151500,135505890,8240,8240,8240,8240,0
|
|
20230817,151400,135505890,8240,8240,8240,8240,0
|
|
20230817,151300,135505890,8240,8240,8240,8240,0
|
|
20230817,151200,135505890,8240,8240,8240,8240,0
|
|
20230817,151100,135505890,8240,8240,8240,8240,0
|
|
20230817,151000,135505890,8240,8240,8240,8240,0
|
|
20230817,150900,135505890,8240,8240,8240,8240,0
|
|
20230817,150800,135505890,8240,8240,8240,8240,0
|
|
20230817,150700,135505890,8240,8240,8240,8240,0
|
|
20230817,150600,135505890,8240,8240,8240,8240,0
|
|
20230817,150500,135505890,8240,8240,8240,8240,0
|
|
20230817,150400,135505890,8240,8240,8240,8240,0
|
|
20230817,150300,135505890,8240,8240,8240,8240,100
|
|
20230817,150200,134681890,8200,8200,8200,8200,16
|
|
20230817,150100,134550690,8210,8220,8220,8210,87
|
|
20230817,150000,133835710,8240,8240,8240,8240,0
|
|
20230817,145900,133835710,8240,8240,8240,8240,6
|
|
20230817,145800,133786270,8210,8210,8210,8210,0
|
|
20230817,145700,133786270,8210,8210,8210,8210,0
|
|
20230817,145600,133786270,8210,8210,8210,8210,0
|
|
20230817,145500,133786270,8210,8210,8210,8210,2
|
|
20230817,145400,133769850,8220,8220,8220,8220,0
|
|
20230817,145300,133769850,8220,8220,8220,8220,1
|
|
20230817,145200,133761630,8210,8210,8210,8210,0
|
|
20230817,145100,133761630,8210,8210,8210,8210,0
|
|
20230817,145000,133761630,8210,8210,8210,8210,0
|
|
20230817,144900,133761630,8210,8210,8210,8210,0
|
|
20230817,144800,133761630,8210,8210,8210,8210,0
|
|
20230817,144700,133761630,8210,8210,8210,8210,0
|
|
20230817,144600,133761630,8210,8210,8210,8210,0
|
|
20230817,144500,133761630,8210,8210,8210,8210,2
|
|
20230817,144400,133745210,8210,8210,8210,8210,33
|
|
20230817,144300,133474280,8240,8240,8240,8240,0
|
|
20230817,144200,133474280,8240,8240,8240,8240,0
|
|
20230817,144100,133474280,8240,8240,8240,8240,0
|
|
20230817,144000,133474280,8240,8240,8240,8240,5
|
|
20230817,143900,133433080,8240,8240,8240,8240,0
|
|
20230817,143800,133433080,8240,8240,8240,8240,0
|
|
20230817,143700,133433080,8240,8240,8240,8240,0
|
|
20230817,143600,133433080,8240,8240,8240,8240,0
|
|
20230817,143500,133433080,8240,8240,8240,8240,0
|
|
20230817,143400,133433080,8240,8240,8240,8240,0
|
|
20230817,143300,133433080,8240,8240,8240,8240,0
|
|
20230817,143200,133433080,8240,8240,8240,8240,0
|
|
20230817,143100,133433080,8240,8240,8240,8240,0
|
|
20230817,143000,133433080,8240,8240,8240,8240,0
|
|
20230817,142900,133433080,8240,8240,8240,8240,1
|
|
20230817,142800,133424840,8210,8210,8210,8210,0
|
|
20230817,142700,133424840,8210,8210,8210,8210,5
|
|
20230817,142600,133383790,8210,8210,8210,8210,0
|
|
20230817,142500,133383790,8210,8210,8210,8210,0
|
|
20230817,142400,133383790,8210,8210,8210,8210,0
|
|
20230817,142300,133383790,8210,8210,8210,8210,0
|
|
20230817,142200,133383790,8210,8210,8210,8210,1
|
|
20230817,142100,133375580,8210,8210,8210,8210,4
|
|
20230817,142000,133342740,8200,8200,8200,8200,0
|
|
20230817,141900,133342740,8200,8200,8200,8200,0
|
|
20230817,141800,133342740,8200,8200,8200,8200,0
|
|
20230817,141700,133342740,8200,8200,8200,8200,0
|
|
20230817,141600,133342740,8200,8200,8200,8200,0
|
|
20230817,141500,133342740,8200,8200,8200,8200,0
|
|
20230817,141400,133342740,8200,8200,8200,8200,0
|
|
20230817,141300,133342740,8200,8200,8200,8200,0
|
|
20230817,141200,133342740,8200,8200,8200,8200,58
|
|
20230817,141100,132867140,8200,8200,8200,8200,0
|
|
20230817,141000,132867140,8200,8200,8200,8200,0
|
|
20230817,140900,132867140,8200,8200,8200,8200,18
|
|
20230817,140800,132719540,8180,8180,8180,8180,0
|
|
20230817,140700,132719540,8180,8180,8180,8180,0
|
|
20230817,140600,132719540,8180,8200,8200,8180,520
|
|
20230817,140500,128461130,8220,8220,8220,8220,0
|
|
20230817,140400,128461130,8220,8220,8220,8220,0
|
|
20230817,140300,128461130,8220,8220,8220,8220,0
|
|
20230817,140200,128461130,8220,8220,8220,8220,0
|
|
20230817,140100,128461130,8220,8220,8220,8220,10
|
|
20230817,140000,128378930,8220,8220,8220,8220,0
|
|
20230817,135900,128378930,8220,8220,8220,8220,1
|
|
20230817,135800,128370710,8180,8180,8180,8180,0
|
|
20230817,135700,128370710,8180,8180,8180,8180,0
|
|
20230817,135600,128370710,8180,8180,8180,8180,0
|
|
20230817,135500,128370710,8180,8180,8180,8180,0
|
|
20230817,135400,128370710,8180,8180,8180,8180,174
|
|
20230817,135300,126947390,8180,8180,8180,8180,0
|
|
20230817,135200,126947390,8180,8210,8210,8180,132
|
|
20230817,135100,125867190,8220,8220,8220,8220,0
|
|
20230817,135000,125867190,8220,8220,8220,8220,0
|
|
20230817,134900,125867190,8220,8220,8220,8220,3
|
|
20230817,134800,125842530,8220,8220,8220,8220,1
|
|
20230817,134700,125834310,8220,8220,8220,8220,0
|
|
20230817,134600,125834310,8220,8220,8220,8220,0
|
|
20230817,134500,125834310,8220,8220,8220,8220,0
|
|
20230817,134400,125834310,8220,8220,8220,8220,6
|
|
20230817,134300,125784990,8220,8220,8220,8220,0
|
|
20230817,134200,125784990,8220,8220,8220,8220,10
|
|
20230817,134100,125702790,8220,8220,8220,8220,0
|
|
20230817,134000,125702790,8220,8220,8220,8220,18
|
|
20230817,133900,125554830,8220,8220,8220,8220,0
|
|
20230817,133800,125554830,8220,8210,8220,8210,36
|
|
20230817,133700,125259250,8210,8210,8210,8210,67
|
|
20230817,133600,124709180,8210,8210,8210,8210,0
|
|
20230817,133500,124709180,8210,8210,8210,8210,0
|
|
20230817,133400,124709180,8210,8210,8210,8210,0
|
|
20230817,133300,124709180,8210,8210,8210,8210,0
|
|
20230817,133200,124709180,8210,8210,8210,8210,0
|
|
20230817,133100,124709180,8210,8210,8210,8210,0
|
|
20230817,133000,124709180,8210,8210,8210,8210,50
|
|
20230817,132900,124298680,8200,8200,8200,8200,0
|
|
20230817,132800,124298680,8200,8200,8200,8200,0
|
|
20230817,132700,124298680,8200,8200,8200,8200,158
|
|
20230817,132600,123003080,8190,8180,8190,8180,971
|
|
20230817,132500,115056790,8180,8180,8180,8180,0
|
|
20230817,132400,115056790,8180,8180,8180,8180,0
|
|
20230817,132300,115056790,8180,8180,8180,8180,0
|
|
20230817,132200,115056790,8180,8180,8180,8180,0
|
|
20230817,132100,115056790,8180,8180,8180,8180,0
|
|
20230817,132000,115056790,8180,8180,8180,8180,0
|
|
20230817,131900,115056790,8180,8180,8180,8180,0
|
|
20230817,131800,115056790,8180,8180,8180,8180,0
|
|
20230817,131700,115056790,8180,8180,8180,8180,10
|
|
20230817,131600,114974990,8180,8180,8180,8180,37
|
|
20230817,131500,114672330,8180,8160,8180,8160,2
|
|
20230817,131400,114655990,8160,8160,8160,8160,0
|
|
20230817,131300,114655990,8160,8160,8160,8160,0
|
|
20230817,131200,114655990,8160,8160,8160,8160,0
|
|
20230817,131100,114655990,8160,8160,8160,8160,0
|
|
20230817,131000,114655990,8160,8160,8160,8160,0
|
|
20230817,130900,114655990,8160,8160,8160,8160,0
|
|
20230817,130800,114655990,8160,8160,8160,8160,0
|
|
20230817,130700,114655990,8160,8160,8160,8160,0
|
|
20230817,130600,114655990,8160,8170,8170,8160,277
|
|
20230817,130500,112394370,8180,8180,8180,8180,10
|
|
20230817,130400,112312570,8170,8170,8170,8170,3
|
|
20230817,130300,112288060,8170,8170,8170,8170,29
|
|
20230817,130200,112051130,8170,8170,8170,8170,0
|
|
20230817,130100,112051130,8170,8170,8170,8170,0
|
|
20230817,130000,112051130,8170,8170,8170,8170,0
|
|
20230817,125900,112051130,8170,8170,8170,8170,0
|
|
20230817,125800,112051130,8170,8170,8170,8170,0
|
|
20230817,125700,112051130,8170,8170,8170,8170,0
|
|
20230817,125600,112051130,8170,8170,8170,8170,0
|
|
20230817,125500,112051130,8170,8170,8170,8170,0
|
|
20230817,125400,112051130,8170,8170,8170,8170,0
|
|
20230817,125300,112051130,8170,8170,8170,8170,15
|
|
20230817,125200,111928580,8180,8180,8180,8180,0
|
|
20230817,125100,111928580,8180,8180,8180,8180,0
|
|
20230817,125000,111928580,8180,8180,8180,8180,2
|
|
20230817,124900,111912220,8180,8180,8180,8180,0
|
|
20230817,124800,111912220,8180,8180,8180,8180,95
|
|
20230817,124700,111135120,8180,8180,8180,8180,0
|
|
20230817,124600,111135120,8180,8180,8180,8180,0
|
|
20230817,124500,111135120,8180,8180,8180,8180,0
|
|
20230817,124400,111135120,8180,8180,8180,8180,0
|
|
20230817,124300,111135120,8180,8180,8180,8180,0
|
|
20230817,124200,111135120,8180,8180,8180,8180,0
|
|
20230817,124100,111135120,8180,8180,8180,8180,0
|
|
20230817,124000,111135120,8180,8180,8180,8180,25
|
|
20230817,123900,110930620,8180,8180,8180,8180,0
|
|
20230817,123800,110930620,8180,8190,8190,8180,13
|
|
20230817,123700,110824160,8190,8190,8190,8190,3
|
|
20230817,123600,110799590,8180,8180,8180,8180,0
|
|
20230817,123500,110799590,8180,8180,8180,8180,0
|
|
20230817,123400,110799590,8180,8200,8200,8180,708
|
|
20230817,123300,105001790,8190,8190,8190,8190,0
|
|
20230817,123200,105001790,8190,8190,8190,8190,0
|
|
20230817,123100,105001790,8190,8190,8190,8190,0
|
|
20230817,123000,105001790,8190,8190,8190,8190,0
|
|
20230817,122900,105001790,8190,8190,8190,8190,0
|
|
20230817,122800,105001790,8190,8190,8190,8190,0
|
|
20230817,122700,105001790,8190,8190,8190,8190,0
|
|
20230817,122600,105001790,8190,8190,8190,8190,0
|
|
20230817,122500,105001790,8190,8190,8190,8190,0
|
|
20230817,122400,105001790,8190,8190,8190,8190,44
|
|
20230817,122300,104641430,8190,8190,8190,8190,500
|
|
20230817,122200,100546430,8190,8190,8190,8190,3
|
|
20230817,122100,100521860,8190,8190,8190,8190,0
|
|
20230817,122000,100521860,8190,8190,8190,8190,0
|
|
20230817,121900,100521860,8190,8190,8190,8190,0
|
|
20230817,121800,100521860,8190,8190,8190,8190,0
|
|
20230817,121700,100521860,8190,8190,8190,8190,0
|
|
20230817,121600,100521860,8190,8190,8190,8190,0
|
|
20230817,121500,100521860,8190,8190,8190,8190,0
|
|
20230817,121400,100521860,8190,8190,8190,8190,13
|
|
20230817,121300,100415390,8190,8190,8190,8190,0
|
|
20230817,121200,100415390,8190,8190,8190,8190,0
|
|
20230817,121100,100415390,8190,8190,8190,8190,0
|
|
20230817,121000,100415390,8190,8190,8190,8190,0
|
|
20230817,120900,100415390,8190,8190,8190,8180,16
|
|
20230817,120800,100284440,8180,8180,8180,8180,108
|
|
20230817,120700,99401000,8180,8180,8180,8180,2
|
|
20230817,120600,99384640,8180,8180,8180,8180,0
|
|
20230817,120500,99384640,8180,8180,8180,8180,1
|
|
20230817,120400,99376460,8190,8190,8190,8190,0
|
|
20230817,120300,99376460,8190,8190,8190,8190,0
|
|
20230817,120200,99376460,8190,8190,8190,8190,0
|
|
20230817,120100,99376460,8190,8190,8190,8190,0
|
|
20230817,120000,99376460,8190,8190,8190,8190,0
|
|
20230817,115900,99376460,8190,8190,8190,8190,0
|
|
20230817,115800,99376460,8190,8190,8190,8190,0
|
|
20230817,115700,99376460,8190,8190,8190,8190,12
|
|
20230817,115600,99278180,8190,8190,8190,8190,9
|
|
20230817,115500,99204470,8190,8190,8190,8190,0
|
|
20230817,115400,99204470,8190,8180,8190,8160,351
|
|
20230817,115300,96339150,8190,8190,8190,8190,29
|
|
20230817,115200,96101640,8190,8190,8190,8190,20
|
|
20230817,115100,95937840,8160,8160,8160,8160,0
|
|
20230817,115000,95937840,8160,8160,8160,8160,1
|
|
20230817,114900,95929680,8160,8160,8160,8160,0
|
|
20230817,114800,95929680,8160,8180,8180,8160,529
|
|
20230817,114700,91612660,8190,8190,8190,8190,0
|
|
20230817,114600,91612660,8190,8190,8190,8190,0
|
|
20230817,114500,91612660,8190,8190,8190,8190,0
|
|
20230817,114400,91612660,8190,8190,8190,8190,0
|
|
20230817,114300,91612660,8190,8190,8190,8190,0
|
|
20230817,114200,91612660,8190,8190,8190,8190,0
|
|
20230817,114100,91612660,8190,8190,8190,8190,15
|
|
20230817,114000,91489810,8190,8190,8190,8190,5
|
|
20230817,113900,91448860,8190,8180,8190,8180,11
|
|
20230817,113800,91358780,8180,8180,8180,8180,7
|
|
20230817,113700,91301520,8180,8180,8180,8180,0
|
|
20230817,113600,91301520,8180,8180,8180,8180,60
|
|
20230817,113500,90810720,8180,8180,8180,8180,0
|
|
20230817,113400,90810720,8180,8180,8180,8180,0
|
|
20230817,113300,90810720,8180,8180,8180,8180,4
|
|
20230817,113200,90778000,8180,8180,8180,8180,29
|
|
20230817,113100,90540780,8180,8180,8180,8180,0
|
|
20230817,113000,90540780,8180,8180,8180,8180,0
|
|
20230817,112900,90540780,8180,8180,8180,8180,0
|
|
20230817,112800,90540780,8180,8180,8180,8180,27
|
|
20230817,112700,90319920,8190,8190,8190,8190,0
|
|
20230817,112600,90319920,8190,8190,8190,8190,0
|
|
20230817,112500,90319920,8190,8190,8190,8190,0
|
|
20230817,112400,90319920,8190,8190,8190,8190,0
|
|
20230817,112300,90319920,8190,8190,8190,8190,0
|
|
20230817,112200,90319920,8190,8190,8190,8190,0
|
|
20230817,112100,90319920,8190,8190,8190,8190,0
|
|
20230817,112000,90319920,8190,8190,8190,8190,1
|
|
20230817,111900,90311730,8150,8150,8150,8150,0
|
|
20230817,111800,90311730,8150,8160,8160,8150,197
|
|
20230817,111700,88704980,8140,8140,8140,8140,0
|
|
20230817,111600,88704980,8140,8140,8140,8140,0
|
|
20230817,111500,88704980,8140,8140,8140,8140,0
|
|
20230817,111400,88704980,8140,8140,8140,8140,0
|
|
20230817,111300,88704980,8140,8170,8170,8140,30
|
|
20230817,111200,88460490,8180,8180,8180,8180,90
|
|
20230817,111100,87724290,8180,8180,8180,8180,70
|
|
20230817,111000,87151690,8180,8180,8180,8180,0
|
|
20230817,110900,87151690,8180,8180,8180,8180,0
|
|
20230817,110800,87151690,8180,8180,8180,8180,0
|
|
20230817,110700,87151690,8180,8180,8180,8180,31
|
|
20230817,110600,86898110,8150,8150,8150,8150,0
|
|
20230817,110500,86898110,8150,8150,8150,8150,0
|
|
20230817,110400,86898110,8150,8150,8150,8150,0
|
|
20230817,110300,86898110,8150,8150,8150,8150,0
|
|
20230817,110200,86898110,8150,8150,8150,8150,0
|
|
20230817,110100,86898110,8150,8150,8150,8150,0
|
|
20230817,110000,86898110,8150,8150,8150,8150,0
|
|
20230817,105900,86898110,8150,8150,8150,8150,0
|
|
20230817,105800,86898110,8150,8150,8150,8150,11
|
|
20230817,105700,86808460,8150,8150,8150,8150,351
|
|
20230817,105600,83947810,8160,8160,8160,8160,0
|
|
20230817,105500,83947810,8160,8160,8160,8160,301
|
|
20230817,105400,81491650,8150,8150,8150,8150,0
|
|
20230817,105300,81491650,8150,8150,8150,8150,0
|
|
20230817,105200,81491650,8150,8150,8150,8150,0
|
|
20230817,105100,81491650,8150,8150,8150,8150,0
|
|
20230817,105000,81491650,8150,8150,8150,8150,0
|
|
20230817,104900,81491650,8150,8150,8150,8150,0
|
|
20230817,104800,81491650,8150,8150,8150,8150,14
|
|
20230817,104700,81377550,8150,8150,8150,8150,30
|
|
20230817,104600,81133050,8150,8150,8150,8150,0
|
|
20230817,104500,81133050,8150,8150,8150,8150,0
|
|
20230817,104400,81133050,8150,8150,8150,8150,210
|
|
20230817,104300,79421550,8150,8150,8150,8150,402
|
|
20230817,104200,76145250,8190,8190,8190,8190,0
|
|
20230817,104100,76145250,8190,8190,8190,8190,0
|
|
20230817,104000,76145250,8190,8190,8190,8190,0
|
|
20230817,103900,76145250,8190,8190,8190,8190,0
|
|
20230817,103800,76145250,8190,8190,8190,8190,0
|
|
20230817,103700,76145250,8190,8190,8190,8190,24
|
|
20230817,103600,75948690,8150,8160,8160,8150,233
|
|
20230817,103500,74049490,8150,8150,8150,8150,0
|
|
20230817,103400,74049490,8150,8150,8150,8150,0
|
|
20230817,103300,74049490,8150,8150,8150,8150,0
|
|
20230817,103200,74049490,8150,8150,8150,8150,200
|
|
20230817,103100,72419490,8150,8160,8160,8150,185
|
|
20230817,103000,70911200,8160,8170,8170,8160,255
|
|
20230817,102900,68830390,8160,8160,8160,8160,0
|
|
20230817,102800,68830390,8160,8160,8160,8160,0
|
|
20230817,102700,68830390,8160,8160,8160,8160,0
|
|
20230817,102600,68830390,8160,8160,8160,8160,211
|
|
20230817,102500,67108630,8190,8190,8190,8190,0
|
|
20230817,102400,67108630,8190,8190,8190,8190,0
|
|
20230817,102300,67108630,8190,8190,8190,8190,0
|
|
20230817,102200,67108630,8190,8190,8190,8190,0
|
|
20230817,102100,67108630,8190,8190,8190,8190,0
|
|
20230817,102000,67108630,8190,8150,8190,8150,636
|
|
20230817,101900,61925190,8150,8160,8160,8150,69
|
|
20230817,101800,61362170,8190,8190,8190,8190,0
|
|
20230817,101700,61362170,8190,8190,8190,8190,0
|
|
20230817,101600,61362170,8190,8170,8190,8160,176
|
|
20230817,101500,59925870,8160,8160,8160,8160,0
|
|
20230817,101400,59925870,8160,8160,8160,8160,0
|
|
20230817,101300,59925870,8160,8170,8170,8160,16
|
|
20230817,101200,59795280,8190,8190,8190,8190,1
|
|
20230817,101100,59787090,8180,8180,8180,8180,200
|
|
20230817,101000,58151090,8200,8200,8200,8200,0
|
|
20230817,100900,58151090,8200,8200,8200,8200,0
|
|
20230817,100800,58151090,8200,8200,8200,8200,200
|
|
20230817,100700,56511090,8200,8200,8200,8200,0
|
|
20230817,100600,56511090,8200,8200,8200,8200,0
|
|
20230817,100500,56511090,8200,8200,8200,8200,1
|
|
20230817,100400,56502890,8190,8190,8190,8190,0
|
|
20230817,100300,56502890,8190,8190,8190,8190,1
|
|
20230817,100200,56494700,8200,8200,8200,8200,0
|
|
20230817,100100,56494700,8200,8170,8200,8170,100
|
|
20230817,100000,55676000,8150,8150,8150,8150,0
|
|
20230817,095900,55676000,8150,8150,8150,8150,108
|
|
20230817,095800,54795800,8150,8150,8150,8150,102
|
|
20230817,095700,53964500,8160,8160,8160,8160,1
|
|
20230817,095600,53956340,8160,8160,8160,8160,100
|
|
20230817,095500,53140340,8160,8170,8170,8160,2
|
|
20230817,095400,53124010,8150,8150,8150,8150,0
|
|
20230817,095300,53124010,8150,8150,8150,8150,5
|
|
20230817,095200,53083260,8150,8150,8150,8150,0
|
|
20230817,095100,53083260,8150,8170,8170,8150,602
|
|
20230817,095000,48172630,8170,8170,8170,8170,0
|
|
20230817,094900,48172630,8170,8170,8170,8170,0
|
|
20230817,094800,48172630,8170,8170,8170,8170,1
|
|
20230817,094700,48164460,8170,8180,8180,8170,101
|
|
20230817,094600,47338290,8180,8180,8180,8180,13
|
|
20230817,094500,47231950,8180,8180,8180,8180,1
|
|
20230817,094400,47223770,8160,8160,8160,8160,0
|
|
20230817,094300,47223770,8160,8160,8160,8160,30
|
|
20230817,094200,46978970,8170,8160,8170,8160,164
|
|
20230817,094100,45640720,8160,8170,8170,8160,14
|
|
20230817,094000,45526360,8170,8170,8170,8170,14
|
|
20230817,093900,45411980,8170,8180,8180,8170,372
|
|
20230817,093800,42371380,8180,8180,8180,8180,1
|
|
20230817,093700,42363200,8170,8170,8170,8170,24
|
|
20230817,093600,42167120,8170,8170,8170,8170,0
|
|
20230817,093500,42167120,8170,8170,8170,8170,2
|
|
20230817,093400,42150780,8170,8170,8170,8170,3
|
|
20230817,093300,42126270,8160,8160,8160,8160,1
|
|
20230817,093200,42118110,8180,8180,8180,8160,170
|
|
20230817,093100,40730340,8180,8200,8200,8180,2
|
|
20230817,093000,40713960,8210,8210,8210,8210,2
|
|
20230817,092900,40697540,8170,8180,8180,8170,250
|
|
20230817,092800,38654930,8180,8200,8200,8180,292
|
|
20230817,092700,36266220,8190,8210,8210,8190,313
|
|
20230817,092600,33700530,8220,8220,8220,8220,0
|
|
20230817,092500,33700530,8220,8220,8220,8220,0
|
|
20230817,092400,33700530,8220,8220,8220,8220,2
|
|
20230817,092300,33684090,8220,8220,8220,8220,0
|
|
20230817,092200,33684090,8220,8220,8220,8220,0
|
|
20230817,092100,33684090,8220,8220,8220,8220,0
|
|
20230817,092000,33684090,8220,8220,8220,8220,13
|
|
20230817,091900,33577230,8250,8250,8250,8250,0
|
|
20230817,091800,33577230,8250,8250,8250,8250,0
|
|
20230817,091700,33577230,8250,8250,8250,8250,116
|
|
20230817,091600,32620230,8220,8220,8220,8220,0
|
|
20230817,091500,32620230,8220,8220,8220,8220,600
|
|
20230817,091400,27688230,8220,8210,8220,8210,790
|
|
20230817,091300,21198460,8210,8220,8220,8210,150
|
|
20230817,091200,19966810,8220,8230,8230,8220,80
|
|
20230817,091100,19309050,8300,8300,8300,8300,0
|
|
20230817,091000,19309050,8300,8290,8300,8290,400
|
|
20230817,090900,15990370,8290,8290,8290,8290,0
|
|
20230817,090800,15990370,8290,8290,8290,8290,0
|
|
20230817,090700,15990370,8290,8290,8290,8290,0
|
|
20230817,090600,15990370,8290,8290,8290,8290,1
|
|
20230817,090500,15982080,8210,8230,8290,8210,1504
|
|
20230817,090400,3514120,8200,8210,8210,8200,20
|
|
20230817,090300,3350090,8210,8210,8210,8210,233
|
|
20230817,090200,1437160,8220,8220,8220,8220,38
|
|
20230817,090100,1124800,8210,8210,8210,8210,0
|
|
20230817,090000,1124800,8210,8210,8220,8210,137
|