637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,193400,67593360,10220,10220,10220,10220,19
|
|
20230817,193300,67593360,10220,10220,10220,10220,0
|
|
20230817,193200,67593360,10220,10220,10220,10220,0
|
|
20230817,193100,67593360,10220,10220,10220,10220,0
|
|
20230817,193000,67593360,10220,10220,10220,10220,0
|
|
20230817,192900,67593360,10220,10220,10220,10220,0
|
|
20230817,192800,67593360,10220,10220,10220,10220,0
|
|
20230817,192700,67593360,10220,10220,10220,10220,0
|
|
20230817,192600,67593360,10220,10220,10220,10220,0
|
|
20230817,192500,67593360,10220,10220,10220,10220,0
|
|
20230817,192400,67593360,10220,10220,10220,10220,0
|
|
20230817,192300,67593360,10220,10220,10220,10220,0
|
|
20230817,192200,67593360,10220,10220,10220,10220,0
|
|
20230817,192100,67593360,10220,10220,10220,10220,0
|
|
20230817,192000,67593360,10220,10220,10220,10220,0
|
|
20230817,191900,67593360,10220,10220,10220,10220,0
|
|
20230817,191800,67593360,10220,10220,10220,10220,0
|
|
20230817,191700,67593360,10220,10220,10220,10220,0
|
|
20230817,191600,67593360,10220,10220,10220,10220,0
|
|
20230817,191500,67593360,10220,10220,10220,10220,0
|
|
20230817,191400,67593360,10220,10220,10220,10220,0
|
|
20230817,191300,67593360,10220,10220,10220,10220,0
|
|
20230817,191200,67593360,10220,10220,10220,10220,0
|
|
20230817,191100,67593360,10220,10220,10220,10220,0
|
|
20230817,191000,67593360,10220,10220,10220,10220,0
|
|
20230817,190900,67593360,10220,10220,10220,10220,0
|
|
20230817,190800,67593360,10220,10220,10220,10220,0
|
|
20230817,190700,67593360,10220,10220,10220,10220,0
|
|
20230817,190600,67593360,10220,10220,10220,10220,0
|
|
20230817,190500,67593360,10220,10220,10220,10220,0
|
|
20230817,190400,67593360,10220,10220,10220,10220,19
|
|
20230817,190300,67593360,10220,10220,10220,10220,0
|
|
20230817,190200,67593360,10220,10220,10220,10220,0
|
|
20230817,190100,67593360,10220,10220,10220,10220,0
|
|
20230817,190000,67593360,10220,10220,10220,10220,0
|
|
20230817,185900,67593360,10220,10220,10220,10220,0
|
|
20230817,185800,67593360,10220,10220,10220,10220,0
|
|
20230817,185700,67593360,10220,10220,10220,10220,0
|
|
20230817,185600,67593360,10220,10220,10220,10220,0
|
|
20230817,185500,67593360,10220,10220,10220,10220,0
|
|
20230817,185400,67593360,10220,10220,10220,10220,0
|
|
20230817,185300,67593360,10220,10220,10220,10220,0
|
|
20230817,185200,67593360,10220,10220,10220,10220,0
|
|
20230817,185100,67593360,10220,10220,10220,10220,0
|
|
20230817,185000,67593360,10220,10220,10220,10220,0
|
|
20230817,184900,67593360,10220,10220,10220,10220,0
|
|
20230817,184800,67593360,10220,10220,10220,10220,0
|
|
20230817,184700,67593360,10220,10220,10220,10220,0
|
|
20230817,184600,67593360,10220,10220,10220,10220,0
|
|
20230817,184500,67593360,10220,10220,10220,10220,0
|
|
20230817,184400,67593360,10220,10220,10220,10220,0
|
|
20230817,184300,67593360,10220,10220,10220,10220,0
|
|
20230817,184200,67593360,10220,10220,10220,10220,0
|
|
20230817,184100,67593360,10220,10220,10220,10220,0
|
|
20230817,184000,67593360,10220,10220,10220,10220,0
|
|
20230817,183900,67593360,10220,10220,10220,10220,0
|
|
20230817,183800,67593360,10220,10220,10220,10220,0
|
|
20230817,183700,67593360,10220,10220,10220,10220,0
|
|
20230817,183600,67593360,10220,10220,10220,10220,0
|
|
20230817,183500,67593360,10220,10220,10220,10220,0
|
|
20230817,183400,67593360,10220,10220,10220,10220,19
|
|
20230817,183300,67593360,10220,10220,10220,10220,0
|
|
20230817,183200,67593360,10220,10220,10220,10220,0
|
|
20230817,183100,67593360,10220,10220,10220,10220,0
|
|
20230817,183000,67593360,10220,10220,10220,10220,0
|
|
20230817,182900,67593360,10220,10220,10220,10220,0
|
|
20230817,182800,67593360,10220,10220,10220,10220,0
|
|
20230817,182700,67593360,10220,10220,10220,10220,0
|
|
20230817,182600,67593360,10220,10220,10220,10220,0
|
|
20230817,182500,67593360,10220,10220,10220,10220,0
|
|
20230817,182400,67593360,10220,10220,10220,10220,0
|
|
20230817,182300,67593360,10220,10220,10220,10220,0
|
|
20230817,182200,67593360,10220,10220,10220,10220,0
|
|
20230817,182100,67593360,10220,10220,10220,10220,0
|
|
20230817,182000,67593360,10220,10220,10220,10220,0
|
|
20230817,181900,67593360,10220,10220,10220,10220,0
|
|
20230817,181800,67593360,10220,10220,10220,10220,0
|
|
20230817,181700,67593360,10220,10220,10220,10220,0
|
|
20230817,181600,67593360,10220,10220,10220,10220,0
|
|
20230817,181500,67593360,10220,10220,10220,10220,0
|
|
20230817,181400,67593360,10220,10220,10220,10220,0
|
|
20230817,181300,67593360,10220,10220,10220,10220,0
|
|
20230817,181200,67593360,10220,10220,10220,10220,0
|
|
20230817,181100,67593360,10220,10220,10220,10220,0
|
|
20230817,181000,67593360,10220,10220,10220,10220,0
|
|
20230817,180900,67593360,10220,10220,10220,10220,0
|
|
20230817,180800,67593360,10220,10220,10220,10220,0
|
|
20230817,180700,67593360,10220,10220,10220,10220,0
|
|
20230817,180600,67593360,10220,10220,10220,10220,0
|
|
20230817,180500,67593360,10220,10220,10220,10220,0
|
|
20230817,180400,67593360,10220,10220,10220,10220,19
|
|
20230817,180300,67593360,10220,10220,10220,10220,0
|
|
20230817,180200,67593360,10220,10220,10220,10220,0
|
|
20230817,180100,67593360,10220,10220,10220,10220,0
|
|
20230817,180000,67593360,10220,10220,10220,10220,0
|
|
20230817,175900,67593360,10220,10220,10220,10220,0
|
|
20230817,175800,67593360,10220,10220,10220,10220,0
|
|
20230817,175700,67593360,10220,10220,10220,10220,0
|
|
20230817,175600,67593360,10220,10220,10220,10220,0
|
|
20230817,175500,67593360,10220,10220,10220,10220,0
|
|
20230817,175400,67593360,10220,10220,10220,10220,0
|
|
20230817,175300,67593360,10220,10220,10220,10220,0
|
|
20230817,175200,67593360,10220,10220,10220,10220,0
|
|
20230817,175100,67593360,10220,10220,10220,10220,0
|
|
20230817,175000,67593360,10220,10220,10220,10220,0
|
|
20230817,174900,67593360,10220,10220,10220,10220,0
|
|
20230817,174800,67593360,10220,10220,10220,10220,0
|
|
20230817,174700,67593360,10220,10220,10220,10220,0
|
|
20230817,174600,67593360,10220,10220,10220,10220,0
|
|
20230817,174500,67593360,10220,10220,10220,10220,0
|
|
20230817,174400,67593360,10220,10220,10220,10220,0
|
|
20230817,174300,67593360,10220,10220,10220,10220,0
|
|
20230817,174200,67593360,10220,10220,10220,10220,0
|
|
20230817,174100,67593360,10220,10220,10220,10220,0
|
|
20230817,174000,67593360,10220,10220,10220,10220,0
|
|
20230817,173900,67593360,10220,10220,10220,10220,0
|
|
20230817,173800,67593360,10220,10220,10220,10220,0
|
|
20230817,173700,67593360,10220,10220,10220,10220,0
|
|
20230817,173600,67593360,10220,10220,10220,10220,0
|
|
20230817,173500,67593360,10220,10220,10220,10220,0
|
|
20230817,173400,67593360,10220,10220,10220,10220,19
|
|
20230817,173300,67593360,10220,10220,10220,10220,0
|
|
20230817,173200,67593360,10220,10220,10220,10220,0
|
|
20230817,173100,67593360,10220,10220,10220,10220,0
|
|
20230817,173000,67593360,10220,10220,10220,10220,0
|
|
20230817,172900,67593360,10220,10220,10220,10220,0
|
|
20230817,172800,67593360,10220,10220,10220,10220,0
|
|
20230817,172700,67593360,10220,10220,10220,10220,0
|
|
20230817,172600,67593360,10220,10220,10220,10220,0
|
|
20230817,172500,67593360,10220,10220,10220,10220,0
|
|
20230817,172400,67593360,10220,10220,10220,10220,0
|
|
20230817,172300,67593360,10220,10220,10220,10220,0
|
|
20230817,172200,67593360,10220,10220,10220,10220,0
|
|
20230817,172100,67593360,10220,10220,10220,10220,0
|
|
20230817,172000,67593360,10220,10220,10220,10220,0
|
|
20230817,171900,67593360,10220,10220,10220,10220,0
|
|
20230817,171800,67593360,10220,10220,10220,10220,0
|
|
20230817,171700,67593360,10220,10220,10220,10220,0
|
|
20230817,171600,67593360,10220,10220,10220,10220,0
|
|
20230817,171500,67593360,10220,10220,10220,10220,0
|
|
20230817,171400,67593360,10220,10220,10220,10220,0
|
|
20230817,171300,67593360,10220,10220,10220,10220,0
|
|
20230817,171200,67593360,10220,10220,10220,10220,0
|
|
20230817,171100,67593360,10220,10220,10220,10220,0
|
|
20230817,171000,67593360,10220,10220,10220,10220,0
|
|
20230817,170900,67593360,10220,10220,10220,10220,0
|
|
20230817,170800,67593360,10220,10220,10220,10220,0
|
|
20230817,170700,67593360,10220,10220,10220,10220,0
|
|
20230817,170600,67593360,10220,10220,10220,10220,0
|
|
20230817,170500,67593360,10220,10220,10220,10220,0
|
|
20230817,170400,67593360,10220,10220,10220,10220,19
|
|
20230817,170300,67593360,10220,10220,10220,10220,0
|
|
20230817,170200,67593360,10220,10220,10220,10220,0
|
|
20230817,170100,67593360,10220,10220,10220,10220,0
|
|
20230817,170000,67593360,10220,10220,10220,10220,0
|
|
20230817,165900,67593360,10220,10220,10220,10220,0
|
|
20230817,165800,67593360,10220,10220,10220,10220,0
|
|
20230817,165700,67593360,10220,10220,10220,10220,0
|
|
20230817,165600,67593360,10220,10220,10220,10220,0
|
|
20230817,165500,67593360,10220,10220,10220,10220,0
|
|
20230817,165400,67593360,10220,10220,10220,10220,0
|
|
20230817,165300,67593360,10220,10220,10220,10220,0
|
|
20230817,165200,67593360,10220,10220,10220,10220,0
|
|
20230817,165100,67593360,10220,10220,10220,10220,0
|
|
20230817,165000,67593360,10220,10220,10220,10220,0
|
|
20230817,164900,67593360,10220,10220,10220,10220,0
|
|
20230817,164800,67593360,10220,10220,10220,10220,0
|
|
20230817,164700,67593360,10220,10220,10220,10220,0
|
|
20230817,164600,67593360,10220,10220,10220,10220,0
|
|
20230817,164500,67593360,10220,10220,10220,10220,0
|
|
20230817,164400,67593360,10220,10220,10220,10220,0
|
|
20230817,164300,67593360,10220,10220,10220,10220,0
|
|
20230817,164200,67593360,10220,10220,10220,10220,0
|
|
20230817,164100,67593360,10220,10220,10220,10220,0
|
|
20230817,164000,67593360,10220,10220,10220,10220,0
|
|
20230817,163900,67593360,10220,10220,10220,10220,0
|
|
20230817,163800,67593360,10220,10220,10220,10220,0
|
|
20230817,163700,67593360,10220,10220,10220,10220,0
|
|
20230817,163600,67593360,10220,10220,10220,10220,0
|
|
20230817,163500,67593360,10220,10220,10220,10220,0
|
|
20230817,163400,67593360,10220,10220,10220,10220,19
|
|
20230817,163300,67593360,10220,10220,10220,10220,0
|
|
20230817,163200,67593360,10220,10220,10220,10220,0
|
|
20230817,163100,67593360,10220,10220,10220,10220,0
|
|
20230817,163000,67593360,10220,10220,10220,10220,0
|
|
20230817,162900,67593360,10220,10220,10220,10220,0
|
|
20230817,162800,67593360,10220,10220,10220,10220,0
|
|
20230817,162700,67593360,10220,10220,10220,10220,0
|
|
20230817,162600,67593360,10220,10220,10220,10220,0
|
|
20230817,162500,67593360,10220,10220,10220,10220,0
|
|
20230817,162400,67593360,10220,10220,10220,10220,0
|
|
20230817,162300,67593360,10220,10220,10220,10220,0
|
|
20230817,162200,67593360,10220,10220,10220,10220,0
|
|
20230817,162100,67593360,10220,10220,10220,10220,0
|
|
20230817,162000,67593360,10220,10220,10220,10220,0
|
|
20230817,161900,67593360,10220,10220,10220,10220,0
|
|
20230817,161800,67593360,10220,10220,10220,10220,0
|
|
20230817,161700,67593360,10220,10220,10220,10220,0
|
|
20230817,161600,67593360,10220,10220,10220,10220,0
|
|
20230817,161500,67593360,10220,10220,10220,10220,0
|
|
20230817,161400,67593360,10220,10220,10220,10220,0
|
|
20230817,161300,67593360,10220,10220,10220,10220,0
|
|
20230817,161200,67593360,10220,10220,10220,10220,0
|
|
20230817,161100,67593360,10220,10220,10220,10220,0
|
|
20230817,161000,67593360,10220,10220,10220,10220,0
|
|
20230817,160900,67593360,10220,10220,10220,10220,0
|
|
20230817,160800,67593360,10220,10220,10220,10220,0
|
|
20230817,160700,67593360,10220,10220,10220,10220,0
|
|
20230817,160600,67593360,10220,10220,10220,10220,0
|
|
20230817,160500,67593360,10220,10220,10220,10220,0
|
|
20230817,160400,67593360,10220,10220,10220,10220,19
|
|
20230817,160300,67593360,10220,10220,10220,10220,0
|
|
20230817,160200,67593360,10220,10220,10220,10220,0
|
|
20230817,160100,67593360,10220,10220,10220,10220,0
|
|
20230817,160000,67593360,10220,10220,10220,10220,0
|
|
20230817,155900,67593360,10220,10220,10220,10220,0
|
|
20230817,155800,67593360,10220,10220,10220,10220,0
|
|
20230817,155700,67593360,10220,10220,10220,10220,0
|
|
20230817,155600,67593360,10220,10220,10220,10220,0
|
|
20230817,155500,67593360,10220,10220,10220,10220,0
|
|
20230817,155400,67593360,10220,10220,10220,10220,0
|
|
20230817,155300,67593360,10220,10220,10220,10220,0
|
|
20230817,155200,67593360,10220,10220,10220,10220,0
|
|
20230817,155100,67593360,10220,10220,10220,10220,0
|
|
20230817,155000,67593360,10220,10220,10220,10220,0
|
|
20230817,154900,67593360,10220,10220,10220,10220,0
|
|
20230817,154800,67593360,10220,10220,10220,10220,0
|
|
20230817,154700,67593360,10220,10220,10220,10220,0
|
|
20230817,154600,67593360,10220,10220,10220,10220,0
|
|
20230817,154500,67593360,10220,10220,10220,10220,0
|
|
20230817,154400,67593360,10220,10220,10220,10220,0
|
|
20230817,154300,67593360,10220,10220,10220,10220,0
|
|
20230817,154200,67593360,10220,10220,10220,10220,0
|
|
20230817,154100,67593360,10220,10220,10220,10220,0
|
|
20230817,154000,67593360,10220,10220,10220,10220,0
|
|
20230817,153900,67593360,10220,10220,10220,10220,0
|
|
20230817,153800,67593360,10220,10220,10220,10220,0
|
|
20230817,153700,67593360,10220,10220,10220,10220,0
|
|
20230817,153600,67593360,10220,10220,10220,10220,0
|
|
20230817,153500,67593360,10220,10220,10220,10220,0
|
|
20230817,153400,67593360,10220,10220,10220,10220,19
|
|
20230817,153300,67593360,10220,10220,10220,10220,0
|
|
20230817,153200,67593360,10220,10220,10220,10220,0
|
|
20230817,153100,67593360,10220,10220,10220,10220,0
|
|
20230817,153000,67593360,10220,10220,10220,10220,19
|
|
20230817,152900,67399180,10220,10220,10220,10220,0
|
|
20230817,152800,67399180,10220,10220,10220,10220,0
|
|
20230817,152700,67399180,10220,10220,10220,10220,0
|
|
20230817,152600,67399180,10220,10220,10220,10220,0
|
|
20230817,152500,67399180,10220,10220,10220,10220,0
|
|
20230817,152400,67399180,10220,10220,10220,10220,0
|
|
20230817,152300,67399180,10220,10220,10220,10220,0
|
|
20230817,152200,67399180,10220,10220,10220,10220,0
|
|
20230817,152100,67399180,10220,10220,10220,10220,0
|
|
20230817,152000,67399180,10220,10220,10220,10220,0
|
|
20230817,151900,67399180,10220,10220,10220,10220,10
|
|
20230817,151800,67296980,10210,10210,10210,10210,0
|
|
20230817,151700,67296980,10210,10210,10210,10210,0
|
|
20230817,151600,67296980,10210,10210,10210,10210,0
|
|
20230817,151500,67296980,10210,10210,10210,10210,35
|
|
20230817,151400,66939630,10240,10240,10240,10240,0
|
|
20230817,151300,66939630,10240,10240,10240,10240,30
|
|
20230817,151200,66632430,10240,10240,10240,10240,100
|
|
20230817,151100,65608430,10200,10200,10200,10200,0
|
|
20230817,151000,65608430,10200,10200,10200,10200,90
|
|
20230817,150900,64690430,10200,10200,10200,10200,17
|
|
20230817,150800,64517030,10200,10200,10200,10200,0
|
|
20230817,150700,64517030,10200,10200,10200,10200,0
|
|
20230817,150600,64517030,10200,10200,10200,10200,0
|
|
20230817,150500,64517030,10200,10200,10200,10200,0
|
|
20230817,150400,64517030,10200,10200,10200,10200,0
|
|
20230817,150300,64517030,10200,10210,10210,10200,25
|
|
20230817,150200,64261930,10200,10200,10200,10200,0
|
|
20230817,150100,64261930,10200,10200,10200,10200,50
|
|
20230817,150000,63751930,10200,10200,10200,10200,0
|
|
20230817,145900,63751930,10200,10200,10200,10200,0
|
|
20230817,145800,63751930,10200,10200,10200,10200,9
|
|
20230817,145700,63660130,10210,10210,10210,10210,7
|
|
20230817,145600,63588660,10210,10210,10210,10210,0
|
|
20230817,145500,63588660,10210,10210,10210,10210,0
|
|
20230817,145400,63588660,10210,10210,10210,10210,0
|
|
20230817,145300,63588660,10210,10210,10210,10210,0
|
|
20230817,145200,63588660,10210,10210,10210,10210,0
|
|
20230817,145100,63588660,10210,10210,10210,10210,0
|
|
20230817,145000,63588660,10210,10210,10210,10210,2
|
|
20230817,144900,63568240,10210,10210,10210,10210,0
|
|
20230817,144800,63568240,10210,10210,10210,10210,1
|
|
20230817,144700,63558030,10200,10200,10200,10200,0
|
|
20230817,144600,63558030,10200,10200,10200,10200,0
|
|
20230817,144500,63558030,10200,10200,10200,10200,0
|
|
20230817,144400,63558030,10200,10200,10200,10200,38
|
|
20230817,144300,63170430,10200,10200,10200,10200,0
|
|
20230817,144200,63170430,10200,10200,10200,10200,0
|
|
20230817,144100,63170430,10200,10200,10200,10200,0
|
|
20230817,144000,63170430,10200,10200,10200,10200,0
|
|
20230817,143900,63170430,10200,10200,10200,10200,30
|
|
20230817,143800,62864430,10200,10200,10200,10200,0
|
|
20230817,143700,62864430,10200,10200,10200,10200,0
|
|
20230817,143600,62864430,10200,10200,10200,10200,0
|
|
20230817,143500,62864430,10200,10200,10200,10200,0
|
|
20230817,143400,62864430,10200,10200,10200,10200,0
|
|
20230817,143300,62864430,10200,10200,10200,10200,0
|
|
20230817,143200,62864430,10200,10210,10210,10200,201
|
|
20230817,143100,60814210,10210,10210,10210,10210,0
|
|
20230817,143000,60814210,10210,10230,10230,10210,32
|
|
20230817,142900,60487460,10210,10210,10210,10210,0
|
|
20230817,142800,60487460,10210,10210,10210,10210,0
|
|
20230817,142700,60487460,10210,10210,10210,10210,0
|
|
20230817,142600,60487460,10210,10210,10210,10210,0
|
|
20230817,142500,60487460,10210,10210,10210,10210,0
|
|
20230817,142400,60487460,10210,10210,10210,10210,0
|
|
20230817,142300,60487460,10210,10210,10210,10210,65
|
|
20230817,142200,59823810,10200,10200,10200,10200,0
|
|
20230817,142100,59823810,10200,10200,10200,10200,0
|
|
20230817,142000,59823810,10200,10200,10200,10200,0
|
|
20230817,141900,59823810,10200,10200,10200,10200,0
|
|
20230817,141800,59823810,10200,10210,10210,10200,16
|
|
20230817,141700,59660600,10240,10240,10240,10240,0
|
|
20230817,141600,59660600,10240,10240,10240,10240,186
|
|
20230817,141500,57755960,10230,10220,10230,10220,15
|
|
20230817,141400,57602610,10220,10220,10220,10220,0
|
|
20230817,141300,57602610,10220,10220,10220,10220,0
|
|
20230817,141200,57602610,10220,10220,10220,10220,0
|
|
20230817,141100,57602610,10220,10220,10220,10220,0
|
|
20230817,141000,57602610,10220,10220,10220,10220,0
|
|
20230817,140900,57602610,10220,10220,10220,10220,5
|
|
20230817,140800,57551510,10200,10200,10200,10200,0
|
|
20230817,140700,57551510,10200,10200,10200,10200,0
|
|
20230817,140600,57551510,10200,10200,10200,10200,0
|
|
20230817,140500,57551510,10200,10200,10200,10200,0
|
|
20230817,140400,57551510,10200,10200,10200,10200,0
|
|
20230817,140300,57551510,10200,10200,10200,10200,0
|
|
20230817,140200,57551510,10200,10200,10200,10200,0
|
|
20230817,140100,57551510,10200,10200,10200,10200,0
|
|
20230817,140000,57551510,10200,10200,10200,10200,0
|
|
20230817,135900,57551510,10200,10200,10200,10200,0
|
|
20230817,135800,57551510,10200,10200,10200,10200,0
|
|
20230817,135700,57551510,10200,10200,10200,10200,110
|
|
20230817,135600,56429510,10220,10220,10220,10220,85
|
|
20230817,135500,55560810,10220,10220,10220,10220,5
|
|
20230817,135400,55509710,10200,10200,10200,10200,0
|
|
20230817,135300,55509710,10200,10200,10200,10200,0
|
|
20230817,135200,55509710,10200,10200,10200,10200,0
|
|
20230817,135100,55509710,10200,10200,10200,10200,0
|
|
20230817,135000,55509710,10200,10200,10200,10200,0
|
|
20230817,134900,55509710,10200,10200,10200,10200,0
|
|
20230817,134800,55509710,10200,10200,10200,10200,0
|
|
20230817,134700,55509710,10200,10200,10200,10200,0
|
|
20230817,134600,55509710,10200,10200,10200,10200,0
|
|
20230817,134500,55509710,10200,10200,10200,10200,0
|
|
20230817,134400,55509710,10200,10200,10200,10200,0
|
|
20230817,134300,55509710,10200,10200,10200,10200,0
|
|
20230817,134200,55509710,10200,10200,10200,10200,14
|
|
20230817,134100,55366910,10200,10200,10200,10200,0
|
|
20230817,134000,55366910,10200,10200,10200,10200,1
|
|
20230817,133900,55356710,10190,10190,10190,10190,0
|
|
20230817,133800,55356710,10190,10190,10190,10190,0
|
|
20230817,133700,55356710,10190,10190,10190,10190,3
|
|
20230817,133600,55326140,10200,10200,10200,10200,0
|
|
20230817,133500,55326140,10200,10200,10200,10200,0
|
|
20230817,133400,55326140,10200,10200,10200,10200,0
|
|
20230817,133300,55326140,10200,10200,10200,10200,0
|
|
20230817,133200,55326140,10200,10200,10200,10200,0
|
|
20230817,133100,55326140,10200,10200,10200,10200,0
|
|
20230817,133000,55326140,10200,10200,10200,10200,0
|
|
20230817,132900,55326140,10200,10200,10200,10200,0
|
|
20230817,132800,55326140,10200,10200,10200,10200,0
|
|
20230817,132700,55326140,10200,10200,10200,10200,0
|
|
20230817,132600,55326140,10200,10200,10200,10200,1
|
|
20230817,132500,55315940,10190,10190,10190,10190,39
|
|
20230817,132400,54918530,10200,10200,10200,10200,0
|
|
20230817,132300,54918530,10200,10200,10200,10200,0
|
|
20230817,132200,54918530,10200,10200,10200,10200,1
|
|
20230817,132100,54908330,10190,10190,10190,10190,0
|
|
20230817,132000,54908330,10190,10190,10190,10190,0
|
|
20230817,131900,54908330,10190,10200,10200,10190,147
|
|
20230817,131800,53410210,10200,10200,10200,10200,0
|
|
20230817,131700,53410210,10200,10210,10210,10200,3
|
|
20230817,131600,53379600,10190,10190,10190,10190,0
|
|
20230817,131500,53379600,10190,10190,10190,10190,0
|
|
20230817,131400,53379600,10190,10190,10190,10190,0
|
|
20230817,131300,53379600,10190,10190,10190,10190,0
|
|
20230817,131200,53379600,10190,10190,10190,10190,0
|
|
20230817,131100,53379600,10190,10190,10190,10190,0
|
|
20230817,131000,53379600,10190,10190,10190,10190,0
|
|
20230817,130900,53379600,10190,10190,10190,10190,0
|
|
20230817,130800,53379600,10190,10190,10190,10190,0
|
|
20230817,130700,53379600,10190,10190,10190,10190,0
|
|
20230817,130600,53379600,10190,10190,10190,10190,0
|
|
20230817,130500,53379600,10190,10190,10190,10190,0
|
|
20230817,130400,53379600,10190,10190,10190,10190,0
|
|
20230817,130300,53379600,10190,10190,10190,10190,0
|
|
20230817,130200,53379600,10190,10190,10190,10190,0
|
|
20230817,130100,53379600,10190,10190,10190,10190,0
|
|
20230817,130000,53379600,10190,10190,10190,10190,0
|
|
20230817,125900,53379600,10190,10190,10190,10190,0
|
|
20230817,125800,53379600,10190,10190,10190,10190,0
|
|
20230817,125700,53379600,10190,10190,10190,10190,30
|
|
20230817,125600,53073900,10190,10190,10190,10190,0
|
|
20230817,125500,53073900,10190,10190,10190,10190,0
|
|
20230817,125400,53073900,10190,10190,10190,10190,20
|
|
20230817,125300,52870100,10180,10180,10180,10180,0
|
|
20230817,125200,52870100,10180,10180,10180,10180,0
|
|
20230817,125100,52870100,10180,10180,10180,10180,0
|
|
20230817,125000,52870100,10180,10180,10180,10180,0
|
|
20230817,124900,52870100,10180,10180,10180,10180,0
|
|
20230817,124800,52870100,10180,10180,10180,10180,0
|
|
20230817,124700,52870100,10180,10180,10180,10180,0
|
|
20230817,124600,52870100,10180,10180,10180,10180,0
|
|
20230817,124500,52870100,10180,10180,10180,10180,0
|
|
20230817,124400,52870100,10180,10180,10180,10180,0
|
|
20230817,124300,52870100,10180,10180,10180,10180,0
|
|
20230817,124200,52870100,10180,10180,10180,10180,0
|
|
20230817,124100,52870100,10180,10180,10180,10180,0
|
|
20230817,124000,52870100,10180,10180,10180,10180,0
|
|
20230817,123900,52870100,10180,10180,10180,10180,0
|
|
20230817,123800,52870100,10180,10180,10180,10180,0
|
|
20230817,123700,52870100,10180,10180,10180,10180,0
|
|
20230817,123600,52870100,10180,10180,10180,10180,0
|
|
20230817,123500,52870100,10180,10180,10180,10180,0
|
|
20230817,123400,52870100,10180,10180,10180,10180,0
|
|
20230817,123300,52870100,10180,10180,10180,10180,0
|
|
20230817,123200,52870100,10180,10180,10180,10180,0
|
|
20230817,123100,52870100,10180,10180,10180,10180,0
|
|
20230817,123000,52870100,10180,10180,10180,10180,0
|
|
20230817,122900,52870100,10180,10180,10180,10180,0
|
|
20230817,122800,52870100,10180,10180,10180,10180,0
|
|
20230817,122700,52870100,10180,10180,10180,10180,7
|
|
20230817,122600,52798840,10190,10190,10190,10190,0
|
|
20230817,122500,52798840,10190,10190,10190,10190,0
|
|
20230817,122400,52798840,10190,10190,10190,10190,10
|
|
20230817,122300,52696940,10180,10180,10180,10180,0
|
|
20230817,122200,52696940,10180,10180,10180,10180,0
|
|
20230817,122100,52696940,10180,10180,10180,10180,0
|
|
20230817,122000,52696940,10180,10180,10180,10180,0
|
|
20230817,121900,52696940,10180,10180,10180,10180,0
|
|
20230817,121800,52696940,10180,10180,10180,10180,0
|
|
20230817,121700,52696940,10180,10180,10180,10180,0
|
|
20230817,121600,52696940,10180,10180,10180,10180,0
|
|
20230817,121500,52696940,10180,10180,10180,10180,0
|
|
20230817,121400,52696940,10180,10180,10180,10180,0
|
|
20230817,121300,52696940,10180,10180,10180,10180,0
|
|
20230817,121200,52696940,10180,10180,10180,10180,0
|
|
20230817,121100,52696940,10180,10180,10180,10180,0
|
|
20230817,121000,52696940,10180,10180,10180,10180,0
|
|
20230817,120900,52696940,10180,10180,10180,10180,0
|
|
20230817,120800,52696940,10180,10180,10180,10180,0
|
|
20230817,120700,52696940,10180,10180,10180,10180,0
|
|
20230817,120600,52696940,10180,10180,10180,10180,0
|
|
20230817,120500,52696940,10180,10180,10180,10180,0
|
|
20230817,120400,52696940,10180,10180,10180,10180,0
|
|
20230817,120300,52696940,10180,10180,10180,10180,0
|
|
20230817,120200,52696940,10180,10180,10180,10180,0
|
|
20230817,120100,52696940,10180,10180,10180,10180,0
|
|
20230817,120000,52696940,10180,10180,10180,10180,0
|
|
20230817,115900,52696940,10180,10180,10180,10180,0
|
|
20230817,115800,52696940,10180,10180,10180,10180,0
|
|
20230817,115700,52696940,10180,10180,10180,10180,0
|
|
20230817,115600,52696940,10180,10180,10180,10180,0
|
|
20230817,115500,52696940,10180,10180,10180,10180,0
|
|
20230817,115400,52696940,10180,10180,10180,10180,0
|
|
20230817,115300,52696940,10180,10180,10180,10180,0
|
|
20230817,115200,52696940,10180,10180,10180,10180,0
|
|
20230817,115100,52696940,10180,10180,10180,10180,0
|
|
20230817,115000,52696940,10180,10180,10180,10180,0
|
|
20230817,114900,52696940,10180,10180,10180,10180,0
|
|
20230817,114800,52696940,10180,10180,10180,10180,0
|
|
20230817,114700,52696940,10180,10180,10180,10180,0
|
|
20230817,114600,52696940,10180,10180,10180,10180,0
|
|
20230817,114500,52696940,10180,10180,10180,10180,31
|
|
20230817,114400,52381360,10180,10180,10180,10180,941
|
|
20230817,114300,42801980,10180,10180,10180,10180,20
|
|
20230817,114200,42598380,10180,10180,10180,10180,1
|
|
20230817,114100,42588200,10180,10180,10180,10180,0
|
|
20230817,114000,42588200,10180,10180,10180,10180,20
|
|
20230817,113900,42384600,10180,10180,10180,10180,1
|
|
20230817,113800,42374420,10180,10180,10180,10180,0
|
|
20230817,113700,42374420,10180,10180,10180,10180,0
|
|
20230817,113600,42374420,10180,10180,10180,10180,23
|
|
20230817,113500,42140280,10180,10180,10180,10180,0
|
|
20230817,113400,42140280,10180,10180,10180,10180,4
|
|
20230817,113300,42099560,10180,10180,10180,10180,0
|
|
20230817,113200,42099560,10180,10180,10180,10180,0
|
|
20230817,113100,42099560,10180,10180,10180,10180,0
|
|
20230817,113000,42099560,10180,10180,10180,10180,0
|
|
20230817,112900,42099560,10180,10180,10180,10170,372
|
|
20230817,112800,38315420,10180,10180,10180,10180,0
|
|
20230817,112700,38315420,10180,10190,10190,10180,11
|
|
20230817,112600,38203340,10180,10180,10180,10180,40
|
|
20230817,112500,37796140,10190,10190,10190,10190,0
|
|
20230817,112400,37796140,10190,10190,10190,10190,1
|
|
20230817,112300,37785950,10190,10190,10190,10190,8
|
|
20230817,112200,37704430,10190,10200,10200,10190,8
|
|
20230817,112100,37622870,10210,10210,10210,10210,10
|
|
20230817,112000,37520770,10210,10210,10210,10210,1
|
|
20230817,111900,37510560,10210,10210,10210,10210,0
|
|
20230817,111800,37510560,10210,10210,10210,10210,0
|
|
20230817,111700,37510560,10210,10210,10210,10210,0
|
|
20230817,111600,37510560,10210,10230,10230,10210,10
|
|
20230817,111500,37408360,10240,10240,10240,10240,4
|
|
20230817,111400,37367400,10320,10320,10320,10320,0
|
|
20230817,111300,37367400,10320,10180,10320,10180,205
|
|
20230817,111200,35261440,10210,10210,10210,10210,0
|
|
20230817,111100,35261440,10210,10210,10210,10210,0
|
|
20230817,111000,35261440,10210,10190,10210,10190,200
|
|
20230817,110900,33223080,10190,10190,10190,10190,0
|
|
20230817,110800,33223080,10190,10190,10190,10190,0
|
|
20230817,110700,33223080,10190,10190,10190,10190,0
|
|
20230817,110600,33223080,10190,10190,10190,10190,1
|
|
20230817,110500,33212890,10190,10190,10190,10190,50
|
|
20230817,110400,32703390,10180,10180,10180,10180,1
|
|
20230817,110300,32693210,10180,10180,10180,10180,0
|
|
20230817,110200,32693210,10180,10180,10180,10180,11
|
|
20230817,110100,32581230,10170,10170,10170,10170,100
|
|
20230817,110000,31564230,10170,10170,10170,10170,100
|
|
20230817,105900,30547230,10170,10170,10170,10170,100
|
|
20230817,105800,29530230,10180,10180,10180,10180,12
|
|
20230817,105700,29408070,10180,10180,10180,10180,1
|
|
20230817,105600,29397890,10170,10170,10170,10170,0
|
|
20230817,105500,29397890,10170,10170,10170,10170,0
|
|
20230817,105400,29397890,10170,10170,10170,10170,0
|
|
20230817,105300,29397890,10170,10170,10170,10170,0
|
|
20230817,105200,29397890,10170,10170,10170,10170,1
|
|
20230817,105100,29387720,10170,10170,10170,10170,0
|
|
20230817,105000,29387720,10170,10170,10170,10170,0
|
|
20230817,104900,29387720,10170,10170,10170,10170,0
|
|
20230817,104800,29387720,10170,10170,10170,10170,15
|
|
20230817,104700,29235170,10170,10170,10170,10170,0
|
|
20230817,104600,29235170,10170,10170,10170,10170,0
|
|
20230817,104500,29235170,10170,10170,10170,10170,0
|
|
20230817,104400,29235170,10170,10170,10170,10170,4
|
|
20230817,104300,29194490,10170,10160,10170,10160,20
|
|
20230817,104200,28991180,10170,10170,10170,10170,0
|
|
20230817,104100,28991180,10170,10170,10170,10170,0
|
|
20230817,104000,28991180,10170,10170,10170,10170,0
|
|
20230817,103900,28991180,10170,10170,10170,10170,0
|
|
20230817,103800,28991180,10170,10170,10170,10170,0
|
|
20230817,103700,28991180,10170,10130,10170,10130,2
|
|
20230817,103600,28970880,10120,10120,10120,10120,0
|
|
20230817,103500,28970880,10120,10120,10120,10120,0
|
|
20230817,103400,28970880,10120,10120,10120,10120,0
|
|
20230817,103300,28970880,10120,10120,10120,10120,0
|
|
20230817,103200,28970880,10120,10120,10120,10120,0
|
|
20230817,103100,28970880,10120,10120,10120,10120,0
|
|
20230817,103000,28970880,10120,10120,10120,10120,0
|
|
20230817,102900,28970880,10120,10120,10120,10120,0
|
|
20230817,102800,28970880,10120,10120,10120,10120,0
|
|
20230817,102700,28970880,10120,10120,10120,10120,0
|
|
20230817,102600,28970880,10120,10120,10120,10120,0
|
|
20230817,102500,28970880,10120,10120,10120,10120,0
|
|
20230817,102400,28970880,10120,10120,10120,10120,0
|
|
20230817,102300,28970880,10120,10120,10120,10120,0
|
|
20230817,102200,28970880,10120,10120,10120,10120,0
|
|
20230817,102100,28970880,10120,10120,10120,10120,0
|
|
20230817,102000,28970880,10120,10150,10150,10120,487
|
|
20230817,101900,24033080,10160,10160,10160,10160,2
|
|
20230817,101800,24012760,10170,10170,10170,10170,0
|
|
20230817,101700,24012760,10170,10170,10170,10170,0
|
|
20230817,101600,24012760,10170,10170,10170,10170,0
|
|
20230817,101500,24012760,10170,10170,10170,10170,0
|
|
20230817,101400,24012760,10170,10170,10170,10170,15
|
|
20230817,101300,23860210,10170,10170,10170,10170,0
|
|
20230817,101200,23860210,10170,10170,10170,10170,16
|
|
20230817,101100,23697490,10180,10180,10180,10180,1
|
|
20230817,101000,23687310,10180,10180,10180,10180,1
|
|
20230817,100900,23677130,10180,10180,10180,10180,0
|
|
20230817,100800,23677130,10180,10180,10180,10180,0
|
|
20230817,100700,23677130,10180,10180,10180,10180,0
|
|
20230817,100600,23677130,10180,10190,10190,10180,42
|
|
20230817,100500,23249540,10190,10190,10190,10190,0
|
|
20230817,100400,23249540,10190,10190,10190,10190,0
|
|
20230817,100300,23249540,10190,10190,10190,10190,0
|
|
20230817,100200,23249540,10190,10190,10190,10190,1
|
|
20230817,100100,23239350,10190,10190,10190,10190,0
|
|
20230817,100000,23239350,10190,10190,10190,10190,1
|
|
20230817,095900,23229160,10190,10180,10190,10180,7
|
|
20230817,095800,23157850,10180,10180,10180,10180,9
|
|
20230817,095700,23066230,10180,10180,10180,10180,2
|
|
20230817,095600,23045870,10160,10160,10160,10160,1
|
|
20230817,095500,23035710,10160,10160,10160,10160,0
|
|
20230817,095400,23035710,10160,10160,10160,10160,0
|
|
20230817,095300,23035710,10160,10160,10160,10160,16
|
|
20230817,095200,22873150,10180,10180,10180,10180,0
|
|
20230817,095100,22873150,10180,10180,10180,10180,0
|
|
20230817,095000,22873150,10180,10180,10180,10180,0
|
|
20230817,094900,22873150,10180,10180,10180,10180,0
|
|
20230817,094800,22873150,10180,10180,10180,10180,0
|
|
20230817,094700,22873150,10180,10180,10180,10180,0
|
|
20230817,094600,22873150,10180,10180,10180,10180,5
|
|
20230817,094500,22822250,10160,10160,10160,10160,0
|
|
20230817,094400,22822250,10160,10160,10160,10160,10
|
|
20230817,094300,22720650,10160,10160,10160,10160,0
|
|
20230817,094200,22720650,10160,10160,10160,10160,10
|
|
20230817,094100,22619050,10150,10150,10150,10150,1
|
|
20230817,094000,22608900,10150,10150,10150,10150,0
|
|
20230817,093900,22608900,10150,10150,10150,10150,1
|
|
20230817,093800,22598750,10140,10130,10140,10130,39
|
|
20230817,093700,22203350,10130,10130,10130,10130,1
|
|
20230817,093600,22193220,10130,10130,10130,10130,2
|
|
20230817,093500,22172960,10130,10120,10130,10120,4
|
|
20230817,093400,22132470,10120,10120,10120,10120,21
|
|
20230817,093300,21919950,10110,10110,10110,10110,15
|
|
20230817,093200,21768300,10110,10130,10130,10110,98
|
|
20230817,093100,20776520,10130,10180,10180,10130,610
|
|
20230817,093000,14585520,10160,10160,10160,10160,15
|
|
20230817,092900,14433120,10160,10170,10170,10160,304
|
|
20230817,092800,11343470,10160,10160,10160,10160,0
|
|
20230817,092700,11343470,10160,10160,10160,10160,0
|
|
20230817,092600,11343470,10160,10160,10160,10160,0
|
|
20230817,092500,11343470,10160,10180,10180,10160,291
|
|
20230817,092400,8384330,10170,10180,10180,10170,12
|
|
20230817,092300,8262240,10180,10180,10180,10180,0
|
|
20230817,092200,8262240,10180,10180,10180,10180,2
|
|
20230817,092100,8241880,10180,10180,10180,10180,0
|
|
20230817,092000,8241880,10180,10180,10180,10180,5
|
|
20230817,091900,8190980,10170,10170,10170,10170,0
|
|
20230817,091800,8190980,10170,10170,10170,10170,0
|
|
20230817,091700,8190980,10170,10170,10170,10170,0
|
|
20230817,091600,8190980,10170,10180,10180,10170,77
|
|
20230817,091500,7407650,10180,10180,10180,10180,1
|
|
20230817,091400,7397470,10170,10170,10170,10170,0
|
|
20230817,091300,7397470,10170,10170,10170,10170,0
|
|
20230817,091200,7397470,10170,10170,10170,10170,0
|
|
20230817,091100,7397470,10170,10170,10170,10170,0
|
|
20230817,091000,7397470,10170,10170,10170,10170,0
|
|
20230817,090900,7397470,10170,10170,10170,10170,0
|
|
20230817,090800,7397470,10170,10170,10170,10170,106
|
|
20230817,090700,6319450,10170,10170,10170,10170,1
|
|
20230817,090600,6309280,10170,10170,10170,10170,0
|
|
20230817,090500,6309280,10170,10170,10170,10170,5
|
|
20230817,090400,6258430,10170,10170,10170,10170,0
|
|
20230817,090300,6258430,10170,10200,10200,10170,22
|
|
20230817,090200,6034270,10200,10210,10210,10200,312
|
|
20230817,090100,2851860,10220,10230,10230,10220,256
|
|
20230817,090000,235520,10240,10240,10240,10240,23
|