579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,183600,160157090,10160,10160,10160,10160,312
|
|
20230717,183500,160157090,10160,10160,10160,10160,0
|
|
20230717,183400,160157090,10160,10160,10160,10160,0
|
|
20230717,183300,160157090,10160,10160,10160,10160,0
|
|
20230717,183200,160157090,10160,10160,10160,10160,0
|
|
20230717,183100,160157090,10160,10160,10160,10160,0
|
|
20230717,183000,160157090,10160,10160,10160,10160,0
|
|
20230717,182900,160157090,10160,10160,10160,10160,0
|
|
20230717,182800,160157090,10160,10160,10160,10160,0
|
|
20230717,182700,160157090,10160,10160,10160,10160,0
|
|
20230717,182600,160157090,10160,10160,10160,10160,0
|
|
20230717,182500,160157090,10160,10160,10160,10160,0
|
|
20230717,182400,160157090,10160,10160,10160,10160,0
|
|
20230717,182300,160157090,10160,10160,10160,10160,0
|
|
20230717,182200,160157090,10160,10160,10160,10160,0
|
|
20230717,182100,160157090,10160,10160,10160,10160,0
|
|
20230717,182000,160157090,10160,10160,10160,10160,0
|
|
20230717,181900,160157090,10160,10160,10160,10160,0
|
|
20230717,181800,160157090,10160,10160,10160,10160,0
|
|
20230717,181700,160157090,10160,10160,10160,10160,0
|
|
20230717,181600,160157090,10160,10160,10160,10160,0
|
|
20230717,181500,160157090,10160,10160,10160,10160,0
|
|
20230717,181400,160157090,10160,10160,10160,10160,0
|
|
20230717,181300,160157090,10160,10160,10160,10160,0
|
|
20230717,181200,160157090,10160,10160,10160,10160,0
|
|
20230717,181100,160157090,10160,10160,10160,10160,0
|
|
20230717,181000,160157090,10160,10160,10160,10160,0
|
|
20230717,180900,160157090,10160,10160,10160,10160,0
|
|
20230717,180800,160157090,10160,10160,10160,10160,0
|
|
20230717,180700,160157090,10160,10160,10160,10160,0
|
|
20230717,180600,160157090,10160,10160,10160,10160,312
|
|
20230717,180500,160157090,10160,10160,10160,10160,0
|
|
20230717,180400,160157090,10160,10160,10160,10160,0
|
|
20230717,180300,160157090,10160,10160,10160,10160,0
|
|
20230717,180200,160157090,10160,10160,10160,10160,0
|
|
20230717,180100,160157090,10160,10160,10160,10160,0
|
|
20230717,180000,160157090,10160,10160,10160,10160,0
|
|
20230717,175900,160157090,10160,10160,10160,10160,0
|
|
20230717,175800,160157090,10160,10160,10160,10160,0
|
|
20230717,175700,160157090,10160,10160,10160,10160,0
|
|
20230717,175600,160157090,10160,10160,10160,10160,0
|
|
20230717,175500,160157090,10160,10160,10160,10160,0
|
|
20230717,175400,160157090,10160,10160,10160,10160,0
|
|
20230717,175300,160157090,10160,10160,10160,10160,0
|
|
20230717,175200,160157090,10160,10160,10160,10160,0
|
|
20230717,175100,160157090,10160,10160,10160,10160,0
|
|
20230717,175000,160157090,10160,10160,10160,10160,0
|
|
20230717,174900,160157090,10160,10160,10160,10160,0
|
|
20230717,174800,160157090,10160,10160,10160,10160,0
|
|
20230717,174700,160157090,10160,10160,10160,10160,0
|
|
20230717,174600,160157090,10160,10160,10160,10160,0
|
|
20230717,174500,160157090,10160,10160,10160,10160,0
|
|
20230717,174400,160157090,10160,10160,10160,10160,0
|
|
20230717,174300,160157090,10160,10160,10160,10160,0
|
|
20230717,174200,160157090,10160,10160,10160,10160,0
|
|
20230717,174100,160157090,10160,10160,10160,10160,0
|
|
20230717,174000,160157090,10160,10160,10160,10160,0
|
|
20230717,173900,160157090,10160,10160,10160,10160,0
|
|
20230717,173800,160157090,10160,10160,10160,10160,0
|
|
20230717,173700,160157090,10160,10160,10160,10160,0
|
|
20230717,173600,160157090,10160,10160,10160,10160,312
|
|
20230717,173500,160157090,10160,10160,10160,10160,0
|
|
20230717,173400,160157090,10160,10160,10160,10160,0
|
|
20230717,173300,160157090,10160,10160,10160,10160,0
|
|
20230717,173200,160157090,10160,10160,10160,10160,0
|
|
20230717,173100,160157090,10160,10160,10160,10160,0
|
|
20230717,173000,160157090,10160,10160,10160,10160,0
|
|
20230717,172900,160157090,10160,10160,10160,10160,0
|
|
20230717,172800,160157090,10160,10160,10160,10160,0
|
|
20230717,172700,160157090,10160,10160,10160,10160,0
|
|
20230717,172600,160157090,10160,10160,10160,10160,0
|
|
20230717,172500,160157090,10160,10160,10160,10160,0
|
|
20230717,172400,160157090,10160,10160,10160,10160,0
|
|
20230717,172300,160157090,10160,10160,10160,10160,0
|
|
20230717,172200,160157090,10160,10160,10160,10160,0
|
|
20230717,172100,160157090,10160,10160,10160,10160,0
|
|
20230717,172000,160157090,10160,10160,10160,10160,0
|
|
20230717,171900,160157090,10160,10160,10160,10160,0
|
|
20230717,171800,160157090,10160,10160,10160,10160,0
|
|
20230717,171700,160157090,10160,10160,10160,10160,0
|
|
20230717,171600,160157090,10160,10160,10160,10160,0
|
|
20230717,171500,160157090,10160,10160,10160,10160,0
|
|
20230717,171400,160157090,10160,10160,10160,10160,0
|
|
20230717,171300,160157090,10160,10160,10160,10160,0
|
|
20230717,171200,160157090,10160,10160,10160,10160,0
|
|
20230717,171100,160157090,10160,10160,10160,10160,0
|
|
20230717,171000,160157090,10160,10160,10160,10160,0
|
|
20230717,170900,160157090,10160,10160,10160,10160,0
|
|
20230717,170800,160157090,10160,10160,10160,10160,0
|
|
20230717,170700,160157090,10160,10160,10160,10160,0
|
|
20230717,170600,160157090,10160,10160,10160,10160,312
|
|
20230717,170500,160157090,10160,10160,10160,10160,0
|
|
20230717,170400,160157090,10160,10160,10160,10160,0
|
|
20230717,170300,160157090,10160,10160,10160,10160,0
|
|
20230717,170200,160157090,10160,10160,10160,10160,0
|
|
20230717,170100,160157090,10160,10160,10160,10160,0
|
|
20230717,170000,160157090,10160,10160,10160,10160,0
|
|
20230717,165900,160157090,10160,10160,10160,10160,0
|
|
20230717,165800,160157090,10160,10160,10160,10160,0
|
|
20230717,165700,160157090,10160,10160,10160,10160,0
|
|
20230717,165600,160157090,10160,10160,10160,10160,0
|
|
20230717,165500,160157090,10160,10160,10160,10160,0
|
|
20230717,165400,160157090,10160,10160,10160,10160,0
|
|
20230717,165300,160157090,10160,10160,10160,10160,0
|
|
20230717,165200,160157090,10160,10160,10160,10160,0
|
|
20230717,165100,160157090,10160,10160,10160,10160,0
|
|
20230717,165000,160157090,10160,10160,10160,10160,0
|
|
20230717,164900,160157090,10160,10160,10160,10160,0
|
|
20230717,164800,160157090,10160,10160,10160,10160,0
|
|
20230717,164700,160157090,10160,10160,10160,10160,0
|
|
20230717,164600,160157090,10160,10160,10160,10160,0
|
|
20230717,164500,160157090,10160,10160,10160,10160,0
|
|
20230717,164400,160157090,10160,10160,10160,10160,0
|
|
20230717,164300,160157090,10160,10160,10160,10160,0
|
|
20230717,164200,160157090,10160,10160,10160,10160,0
|
|
20230717,164100,160157090,10160,10160,10160,10160,0
|
|
20230717,164000,160157090,10160,10160,10160,10160,0
|
|
20230717,163900,160157090,10160,10160,10160,10160,0
|
|
20230717,163800,160157090,10160,10160,10160,10160,0
|
|
20230717,163700,160157090,10160,10160,10160,10160,0
|
|
20230717,163600,160157090,10160,10160,10160,10160,312
|
|
20230717,163500,160157090,10160,10160,10160,10160,0
|
|
20230717,163400,160157090,10160,10160,10160,10160,0
|
|
20230717,163300,160157090,10160,10160,10160,10160,0
|
|
20230717,163200,160157090,10160,10160,10160,10160,0
|
|
20230717,163100,160157090,10160,10160,10160,10160,0
|
|
20230717,163000,160157090,10160,10160,10160,10160,0
|
|
20230717,162900,160157090,10160,10160,10160,10160,0
|
|
20230717,162800,160157090,10160,10160,10160,10160,0
|
|
20230717,162700,160157090,10160,10160,10160,10160,0
|
|
20230717,162600,160157090,10160,10160,10160,10160,0
|
|
20230717,162500,160157090,10160,10160,10160,10160,0
|
|
20230717,162400,160157090,10160,10160,10160,10160,0
|
|
20230717,162300,160157090,10160,10160,10160,10160,0
|
|
20230717,162200,160157090,10160,10160,10160,10160,0
|
|
20230717,162100,160157090,10160,10160,10160,10160,0
|
|
20230717,162000,160157090,10160,10160,10160,10160,0
|
|
20230717,161900,160157090,10160,10160,10160,10160,0
|
|
20230717,161800,160157090,10160,10160,10160,10160,0
|
|
20230717,161700,160157090,10160,10160,10160,10160,0
|
|
20230717,161600,160157090,10160,10160,10160,10160,0
|
|
20230717,161500,160157090,10160,10160,10160,10160,0
|
|
20230717,161400,160157090,10160,10160,10160,10160,0
|
|
20230717,161300,160157090,10160,10160,10160,10160,0
|
|
20230717,161200,160157090,10160,10160,10160,10160,0
|
|
20230717,161100,160157090,10160,10160,10160,10160,0
|
|
20230717,161000,160157090,10160,10160,10160,10160,0
|
|
20230717,160900,160157090,10160,10160,10160,10160,0
|
|
20230717,160800,160157090,10160,10160,10160,10160,0
|
|
20230717,160700,160157090,10160,10160,10160,10160,0
|
|
20230717,160600,160157090,10160,10160,10160,10160,312
|
|
20230717,160500,160157090,10160,10160,10160,10160,0
|
|
20230717,160400,160157090,10160,10160,10160,10160,0
|
|
20230717,160300,160157090,10160,10160,10160,10160,0
|
|
20230717,160200,160157090,10160,10160,10160,10160,0
|
|
20230717,160100,160157090,10160,10160,10160,10160,0
|
|
20230717,160000,160157090,10160,10160,10160,10160,0
|
|
20230717,155900,160157090,10160,10160,10160,10160,0
|
|
20230717,155800,160157090,10160,10160,10160,10160,0
|
|
20230717,155700,160157090,10160,10160,10160,10160,0
|
|
20230717,155600,160157090,10160,10160,10160,10160,0
|
|
20230717,155500,160157090,10160,10160,10160,10160,0
|
|
20230717,155400,160157090,10160,10160,10160,10160,0
|
|
20230717,155300,160157090,10160,10160,10160,10160,0
|
|
20230717,155200,160157090,10160,10160,10160,10160,0
|
|
20230717,155100,160157090,10160,10160,10160,10160,0
|
|
20230717,155000,160157090,10160,10160,10160,10160,0
|
|
20230717,154900,160157090,10160,10160,10160,10160,0
|
|
20230717,154800,160157090,10160,10160,10160,10160,0
|
|
20230717,154700,160157090,10160,10160,10160,10160,0
|
|
20230717,154600,160157090,10160,10160,10160,10160,0
|
|
20230717,154500,160157090,10160,10160,10160,10160,0
|
|
20230717,154400,160157090,10160,10160,10160,10160,0
|
|
20230717,154300,160157090,10160,10160,10160,10160,0
|
|
20230717,154200,160157090,10160,10160,10160,10160,0
|
|
20230717,154100,160157090,10160,10160,10160,10160,0
|
|
20230717,154000,160157090,10160,10160,10160,10160,0
|
|
20230717,153900,160157090,10160,10160,10160,10160,0
|
|
20230717,153800,160157090,10160,10160,10160,10160,0
|
|
20230717,153700,160157090,10160,10160,10160,10160,0
|
|
20230717,153600,160157090,10160,10160,10160,10160,312
|
|
20230717,153500,160157090,10160,10160,10160,10160,0
|
|
20230717,153400,160157090,10160,10160,10160,10160,0
|
|
20230717,153300,160157090,10160,10160,10160,10160,0
|
|
20230717,153200,160157090,10160,10160,10160,10160,0
|
|
20230717,153100,160157090,10160,10160,10160,10160,0
|
|
20230717,153000,160157090,10160,10160,10160,10160,312
|
|
20230717,152900,156987170,10170,10170,10170,10170,0
|
|
20230717,152800,156987170,10170,10170,10170,10170,0
|
|
20230717,152700,156987170,10170,10170,10170,10170,0
|
|
20230717,152600,156987170,10170,10170,10170,10170,0
|
|
20230717,152500,156987170,10170,10170,10170,10170,0
|
|
20230717,152400,156987170,10170,10170,10170,10170,0
|
|
20230717,152300,156987170,10170,10170,10170,10170,0
|
|
20230717,152200,156987170,10170,10170,10170,10170,0
|
|
20230717,152100,156987170,10170,10170,10170,10170,0
|
|
20230717,152000,156987170,10170,10170,10170,10170,0
|
|
20230717,151900,156987170,10170,10150,10170,10140,8
|
|
20230717,151800,156906000,10150,10150,10150,10150,0
|
|
20230717,151700,156906000,10150,10150,10150,10150,26
|
|
20230717,151600,156642100,10140,10140,10150,10140,47
|
|
20230717,151500,156165220,10150,10150,10150,10150,7
|
|
20230717,151400,156094170,10150,10150,10150,10140,216
|
|
20230717,151300,153901840,10170,10170,10170,10170,0
|
|
20230717,151200,153901840,10170,10170,10170,10170,7
|
|
20230717,151100,153830650,10170,10170,10170,10170,0
|
|
20230717,151000,153830650,10170,10170,10170,10170,12
|
|
20230717,150900,153708610,10150,10150,10150,10150,5
|
|
20230717,150800,153657860,10150,10150,10150,10150,4
|
|
20230717,150700,153617260,10150,10150,10150,10150,6
|
|
20230717,150600,153556360,10150,10150,10150,10150,64
|
|
20230717,150500,152906760,10150,10150,10150,10150,0
|
|
20230717,150400,152906760,10150,10150,10150,10150,8
|
|
20230717,150300,152825560,10150,10150,10150,10150,13
|
|
20230717,150200,152693610,10150,10150,10150,10150,50
|
|
20230717,150100,152186110,10170,10170,10170,10170,0
|
|
20230717,150000,152186110,10170,10150,10170,10150,6
|
|
20230717,145900,152125190,10150,10170,10170,10150,2
|
|
20230717,145800,152104870,10150,10150,10150,10140,18
|
|
20230717,145700,151922240,10140,10150,10150,10140,12
|
|
20230717,145600,151800450,10150,10150,10150,10150,4
|
|
20230717,145500,151759850,10170,10170,10170,10150,59
|
|
20230717,145400,151160950,10150,10150,10150,10150,0
|
|
20230717,145300,151160950,10150,10150,10150,10150,5
|
|
20230717,145200,151110200,10180,10180,10180,10180,0
|
|
20230717,145100,151110200,10180,10180,10180,10180,0
|
|
20230717,145000,151110200,10180,10180,10180,10180,0
|
|
20230717,144900,151110200,10180,10180,10180,10180,1
|
|
20230717,144800,151100020,10140,10140,10140,10140,13
|
|
20230717,144700,150968200,10140,10140,10140,10140,9
|
|
20230717,144600,150876940,10140,10140,10140,10140,4
|
|
20230717,144500,150836380,10140,10140,10140,10140,10
|
|
20230717,144400,150734980,10140,10140,10140,10140,0
|
|
20230717,144300,150734980,10140,10140,10140,10140,5
|
|
20230717,144200,150684280,10140,10140,10140,10140,15
|
|
20230717,144100,150532180,10140,10140,10140,10140,14
|
|
20230717,144000,150390220,10140,10140,10140,10140,12
|
|
20230717,143900,150268540,10140,10140,10140,10140,9
|
|
20230717,143800,150177280,10180,10180,10180,10180,1
|
|
20230717,143700,150167100,10140,10140,10140,10140,15
|
|
20230717,143600,150015000,10180,10180,10180,10180,0
|
|
20230717,143500,150015000,10180,10180,10180,10180,30
|
|
20230717,143400,149709600,10150,10150,10150,10150,2
|
|
20230717,143300,149689300,10180,10170,10180,10170,2
|
|
20230717,143200,149668950,10150,10150,10150,10150,25
|
|
20230717,143100,149415200,10150,10150,10150,10150,0
|
|
20230717,143000,149415200,10150,10150,10150,10140,22
|
|
20230717,142900,149191960,10150,10150,10150,10150,4
|
|
20230717,142800,149151360,10170,10170,10170,10170,1
|
|
20230717,142700,149141190,10150,10150,10150,10150,13
|
|
20230717,142600,149009240,10150,10170,10170,10150,7
|
|
20230717,142500,148938170,10170,10170,10170,10170,14
|
|
20230717,142400,148795790,10180,10180,10180,10180,0
|
|
20230717,142300,148795790,10180,10180,10180,10180,0
|
|
20230717,142200,148795790,10180,10170,10180,10170,13
|
|
20230717,142100,148663520,10140,10140,10140,10140,4
|
|
20230717,142000,148622960,10140,10140,10140,10140,105
|
|
20230717,141900,147558260,10140,10140,10140,10140,6
|
|
20230717,141800,147497420,10140,10140,10140,10140,8
|
|
20230717,141700,147416300,10140,10140,10140,10140,0
|
|
20230717,141600,147416300,10140,10140,10140,10140,5
|
|
20230717,141500,147365600,10140,10140,10140,10140,80
|
|
20230717,141400,146554400,10140,10140,10140,10140,0
|
|
20230717,141300,146554400,10140,10140,10140,10140,195
|
|
20230717,141200,144577100,10140,10140,10140,10140,0
|
|
20230717,141100,144577100,10140,10140,10140,10140,4
|
|
20230717,141000,144536540,10140,10140,10140,10140,9
|
|
20230717,140900,144445280,10140,10140,10140,10140,16
|
|
20230717,140800,144283040,10140,10140,10140,10140,16
|
|
20230717,140700,144120800,10140,10140,10140,10140,0
|
|
20230717,140600,144120800,10140,10140,10140,10140,13
|
|
20230717,140500,143988980,10140,10140,10140,10140,8
|
|
20230717,140400,143907860,10190,10190,10190,10190,0
|
|
20230717,140300,143907860,10190,10190,10190,10190,0
|
|
20230717,140200,143907860,10190,10190,10190,10190,0
|
|
20230717,140100,143907860,10190,10180,10190,10180,30
|
|
20230717,140000,143602270,10180,10170,10180,10170,23
|
|
20230717,135900,143368170,10150,10140,10150,10140,28
|
|
20230717,135800,143084080,10140,10140,10140,10140,6
|
|
20230717,135700,143023240,10150,10150,10150,10150,3
|
|
20230717,135600,142992790,10170,10170,10170,10170,0
|
|
20230717,135500,142992790,10170,10170,10170,10170,0
|
|
20230717,135400,142992790,10170,10170,10170,10170,2
|
|
20230717,135300,142972450,10170,10170,10170,10170,2
|
|
20230717,135200,142952110,10180,10150,10180,10150,8
|
|
20230717,135100,142870880,10150,10150,10150,10150,15
|
|
20230717,135000,142718630,10140,10140,10140,10140,7
|
|
20230717,134900,142647650,10150,10150,10150,10150,1
|
|
20230717,134800,142637500,10150,10150,10150,10150,0
|
|
20230717,134700,142637500,10150,10140,10150,10140,29
|
|
20230717,134600,142343190,10150,10150,10150,10150,0
|
|
20230717,134500,142343190,10150,10150,10150,10150,0
|
|
20230717,134400,142343190,10150,10150,10150,10150,0
|
|
20230717,134300,142343190,10150,10150,10150,10150,2
|
|
20230717,134200,142322890,10150,10150,10150,10150,8
|
|
20230717,134100,142241690,10140,10140,10140,10140,9
|
|
20230717,134000,142150430,10140,10140,10140,10140,0
|
|
20230717,133900,142150430,10140,10140,10140,10140,5
|
|
20230717,133800,142099730,10170,10150,10170,10150,12
|
|
20230717,133700,141977910,10140,10140,10140,10140,6
|
|
20230717,133600,141917070,10170,10170,10170,10170,0
|
|
20230717,133500,141917070,10170,10170,10170,10170,0
|
|
20230717,133400,141917070,10170,10170,10170,10170,0
|
|
20230717,133300,141917070,10170,10170,10170,10170,0
|
|
20230717,133200,141917070,10170,10170,10170,10170,8
|
|
20230717,133100,141835710,10140,10140,10140,10140,5
|
|
20230717,133000,141785010,10140,10140,10140,10140,0
|
|
20230717,132900,141785010,10140,10140,10140,10140,4
|
|
20230717,132800,141744450,10140,10140,10140,10140,5
|
|
20230717,132700,141693750,10140,10130,10140,10130,35
|
|
20230717,132600,141339040,10130,10130,10130,10130,2
|
|
20230717,132500,141318780,10140,10140,10140,10140,0
|
|
20230717,132400,141318780,10140,10140,10140,10140,5
|
|
20230717,132300,141268080,10140,10130,10140,10130,4
|
|
20230717,132200,141227550,10140,10130,10140,10130,114
|
|
20230717,132100,140072680,10130,10130,10130,10130,8
|
|
20230717,132000,139991640,10140,10140,10140,10140,5
|
|
20230717,131900,139940940,10140,10140,10140,10140,0
|
|
20230717,131800,139940940,10140,10140,10140,10140,9
|
|
20230717,131700,139849680,10190,10190,10190,10190,0
|
|
20230717,131600,139849680,10190,10190,10190,10190,0
|
|
20230717,131500,139849680,10190,10190,10190,10190,0
|
|
20230717,131400,139849680,10190,10190,10190,10190,9
|
|
20230717,131300,139757970,10140,10140,10140,10140,7
|
|
20230717,131200,139686990,10140,10140,10140,10140,4
|
|
20230717,131100,139646430,10140,10140,10140,10140,4
|
|
20230717,131000,139605870,10140,10140,10140,10140,5
|
|
20230717,130900,139555170,10140,10140,10140,10140,0
|
|
20230717,130800,139555170,10140,10140,10140,10140,7
|
|
20230717,130700,139484190,10140,10140,10140,10140,8
|
|
20230717,130600,139403070,10140,10140,10140,10140,10
|
|
20230717,130500,139301670,10140,10140,10140,10140,130
|
|
20230717,130400,137983470,10140,10140,10140,10140,6
|
|
20230717,130300,137922630,10140,10140,10140,10140,171
|
|
20230717,130200,136188690,10140,10140,10140,10140,10
|
|
20230717,130100,136087290,10140,10140,10140,10140,4
|
|
20230717,130000,136046730,10140,10140,10140,10140,5
|
|
20230717,125900,135996030,10140,10140,10140,10140,9
|
|
20230717,125800,135904770,10140,10140,10140,10140,0
|
|
20230717,125700,135904770,10140,10140,10140,10140,10
|
|
20230717,125600,135803370,10140,10150,10150,10140,60
|
|
20230717,125500,135194640,10150,10150,10150,10150,6
|
|
20230717,125400,135133740,10150,10150,10150,10150,7
|
|
20230717,125300,135062690,10150,10150,10150,10150,0
|
|
20230717,125200,135062690,10150,10150,10150,10150,6
|
|
20230717,125100,135001790,10150,10150,10150,10150,8
|
|
20230717,125000,134920590,10150,10150,10150,10150,16
|
|
20230717,124900,134758190,10150,10150,10150,10150,4
|
|
20230717,124800,134717590,10150,10150,10150,10150,12
|
|
20230717,124700,134595790,10150,10150,10150,10150,0
|
|
20230717,124600,134595790,10150,10150,10150,10150,15
|
|
20230717,124500,134443540,10150,10150,10150,10150,11
|
|
20230717,124400,134331890,10150,10150,10150,10150,4
|
|
20230717,124300,134291290,10190,10190,10190,10190,12
|
|
20230717,124200,134169010,10190,10190,10190,10190,0
|
|
20230717,124100,134169010,10190,10190,10190,10190,0
|
|
20230717,124000,134169010,10190,10190,10190,10190,1
|
|
20230717,123900,134158820,10150,10150,10150,10150,6
|
|
20230717,123800,134097920,10150,10150,10150,10150,6
|
|
20230717,123700,134037020,10150,10150,10150,10150,0
|
|
20230717,123600,134037020,10150,10150,10150,10150,8
|
|
20230717,123500,133955820,10150,10150,10150,10150,17
|
|
20230717,123400,133783270,10150,10150,10150,10150,8
|
|
20230717,123300,133702070,10150,10150,10150,10150,7
|
|
20230717,123200,133631020,10150,10150,10150,10150,0
|
|
20230717,123100,133631020,10150,10150,10150,10150,5
|
|
20230717,123000,133580270,10150,10150,10150,10150,8
|
|
20230717,122900,133499070,10150,10150,10150,10150,6
|
|
20230717,122800,133438170,10150,10150,10150,10150,10
|
|
20230717,122700,133336670,10150,10150,10150,10150,14
|
|
20230717,122600,133194570,10150,10150,10150,10150,0
|
|
20230717,122500,133194570,10150,10150,10150,10150,5
|
|
20230717,122400,133143820,10150,10150,10150,10150,12
|
|
20230717,122300,133022020,10150,10150,10150,10150,8
|
|
20230717,122200,132940820,10160,10150,10160,10150,20
|
|
20230717,122100,132737730,10160,10160,10160,10160,0
|
|
20230717,122000,132737730,10160,10160,10160,10160,4
|
|
20230717,121900,132697090,10190,10190,10190,10190,0
|
|
20230717,121800,132697090,10190,10190,10190,10190,0
|
|
20230717,121700,132697090,10190,10190,10190,10190,0
|
|
20230717,121600,132697090,10190,10190,10190,10190,3
|
|
20230717,121500,132666520,10160,10160,10160,10160,10
|
|
20230717,121400,132564920,10160,10170,10170,10160,5
|
|
20230717,121300,132514090,10160,10160,10160,10160,5
|
|
20230717,121200,132463290,10160,10160,10160,10160,8
|
|
20230717,121100,132382010,10160,10160,10160,10160,9
|
|
20230717,121000,132290570,10160,10160,10160,10160,0
|
|
20230717,120900,132290570,10160,10160,10160,10160,6
|
|
20230717,120800,132229610,10160,10160,10160,10160,6
|
|
20230717,120700,132168650,10160,10150,10160,10150,10
|
|
20230717,120600,132067100,10150,10150,10150,10150,5
|
|
20230717,120500,132016350,10150,10150,10150,10150,0
|
|
20230717,120400,132016350,10150,10150,10150,10150,4
|
|
20230717,120300,131975750,10150,10150,10150,10150,10
|
|
20230717,120200,131874250,10150,10150,10150,10150,6
|
|
20230717,120100,131813350,10150,10150,10150,10150,8
|
|
20230717,120000,131732150,10150,10150,10150,10150,0
|
|
20230717,115900,131732150,10150,10150,10150,10150,18
|
|
20230717,115800,131549450,10150,10150,10150,10150,10
|
|
20230717,115700,131447950,10150,10150,10150,10150,1
|
|
20230717,115600,131437800,10160,10160,10160,10160,0
|
|
20230717,115500,131437800,10160,10160,10160,10160,196
|
|
20230717,115400,129446440,10170,10170,10170,10170,0
|
|
20230717,115300,129446440,10170,10160,10170,10160,121
|
|
20230717,115200,128216870,10160,10170,10170,10160,66
|
|
20230717,115100,127545740,10170,10170,10170,10170,104
|
|
20230717,115000,126488060,10170,10170,10170,10170,9
|
|
20230717,114900,126396530,10190,10190,10190,10190,1
|
|
20230717,114800,126386340,10170,10190,10190,10170,7
|
|
20230717,114700,126315130,10170,10170,10170,10170,278
|
|
20230717,114600,123487870,10170,10170,10170,10170,9
|
|
20230717,114500,123396340,10190,10190,10190,10190,0
|
|
20230717,114400,123396340,10190,10190,10190,10190,0
|
|
20230717,114300,123396340,10190,10190,10190,10190,0
|
|
20230717,114200,123396340,10190,10190,10190,10190,1
|
|
20230717,114100,123386150,10170,10170,10170,10170,16
|
|
20230717,114000,123223430,10170,10170,10170,10170,7
|
|
20230717,113900,123152240,10170,10170,10170,10170,0
|
|
20230717,113800,123152240,10170,10170,10170,10170,18
|
|
20230717,113700,122969180,10170,10180,10190,10170,103
|
|
20230717,113600,121919830,10170,10170,10170,10170,7
|
|
20230717,113500,121848640,10180,10180,10180,10180,99
|
|
20230717,113400,120840820,10190,10190,10190,10190,0
|
|
20230717,113300,120840820,10190,10190,10190,10190,0
|
|
20230717,113200,120840820,10190,10190,10190,10190,0
|
|
20230717,113100,120840820,10190,10190,10190,10190,2
|
|
20230717,113000,120820440,10180,10180,10180,10180,7
|
|
20230717,112900,120749180,10180,10170,10180,10170,27
|
|
20230717,112800,120474490,10170,10170,10170,10170,0
|
|
20230717,112700,120474490,10170,10170,10170,10170,5
|
|
20230717,112600,120423640,10180,10180,10180,10170,43
|
|
20230717,112500,119986000,10180,10180,10180,10180,7
|
|
20230717,112400,119914740,10190,10190,10190,10190,14
|
|
20230717,112300,119772080,10190,10190,10190,10190,35
|
|
20230717,112200,119415430,10190,10190,10200,10190,15
|
|
20230717,112100,119262570,10200,10210,10210,10200,370
|
|
20230717,112000,115485560,10210,10210,10210,10210,10
|
|
20230717,111900,115383460,10220,10220,10220,10220,2
|
|
20230717,111800,115363020,10220,10220,10220,10220,2
|
|
20230717,111700,115342580,10210,10210,10210,10210,15
|
|
20230717,111600,115189430,10210,10220,10220,10210,6
|
|
20230717,111500,115128150,10210,10210,10210,10210,17
|
|
20230717,111400,114954580,10210,10210,10210,10210,8
|
|
20230717,111300,114872900,10230,10230,10230,10230,0
|
|
20230717,111200,114872900,10230,10230,10230,10230,0
|
|
20230717,111100,114872900,10230,10230,10230,10230,0
|
|
20230717,111000,114872900,10230,10230,10230,10230,0
|
|
20230717,110900,114872900,10230,10230,10230,10220,213
|
|
20230717,110800,112694960,10220,10220,10220,10220,9
|
|
20230717,110700,112602980,10220,10220,10220,10220,1
|
|
20230717,110600,112592760,10220,10220,10220,10220,8
|
|
20230717,110500,112511000,10220,10240,10240,10220,9
|
|
20230717,110400,112418920,10210,10210,10210,10210,9
|
|
20230717,110300,112327030,10250,10210,10250,10210,12
|
|
20230717,110200,112204470,10210,10210,10210,10210,0
|
|
20230717,110100,112204470,10210,10250,10250,10210,11
|
|
20230717,110000,112092120,10210,10250,10250,10210,10
|
|
20230717,105900,111989980,10250,10250,10250,10250,0
|
|
20230717,105800,111989980,10250,10250,10250,10250,1
|
|
20230717,105700,111979730,10260,10260,10260,10260,0
|
|
20230717,105600,111979730,10260,10230,10260,10220,706
|
|
20230717,105500,104746930,10230,10220,10230,10220,17
|
|
20230717,105400,104573030,10220,10220,10220,10220,20
|
|
20230717,105300,104368630,10250,10250,10250,10250,0
|
|
20230717,105200,104368630,10250,10250,10250,10250,52
|
|
20230717,105100,103835630,10250,10250,10250,10250,0
|
|
20230717,105000,103835630,10250,10250,10250,10250,0
|
|
20230717,104900,103835630,10250,10250,10250,10250,0
|
|
20230717,104800,103835630,10250,10220,10250,10220,1079
|
|
20230717,104700,92785140,10180,10200,10220,10180,531
|
|
20230717,104600,87368960,10220,10220,10220,10220,45
|
|
20230717,104500,86909060,10200,10200,10200,10200,117
|
|
20230717,104400,85715660,10200,10200,10220,10200,69
|
|
20230717,104300,85011820,10200,10220,10220,10200,23
|
|
20230717,104200,84777020,10220,10200,10220,10200,11
|
|
20230717,104100,84664800,10200,10200,10200,10200,180
|
|
20230717,104000,82828800,10220,10220,10220,10220,1
|
|
20230717,103900,82818580,10200,10200,10200,10200,309
|
|
20230717,103800,79666780,10200,10200,10210,10200,513
|
|
20230717,103700,74433100,10210,10170,10210,10170,865
|
|
20230717,103600,65614900,10170,10150,10170,10150,596
|
|
20230717,103500,59554100,10150,10120,10150,10110,885
|
|
20230717,103400,50584200,10120,10120,10120,10120,256
|
|
20230717,103300,47993480,10120,10100,10120,10100,131
|
|
20230717,103200,46669040,10100,10100,10100,10100,45
|
|
20230717,103100,46214540,10100,10100,10100,10100,105
|
|
20230717,103000,45154040,10100,10100,10100,10100,10
|
|
20230717,102900,45053040,10100,10100,10100,10100,0
|
|
20230717,102800,45053040,10100,10100,10100,10100,6
|
|
20230717,102700,44992440,10100,10080,10100,10080,90
|
|
20230717,102600,44083540,10100,10100,10100,10100,0
|
|
20230717,102500,44083540,10100,10100,10100,10100,0
|
|
20230717,102400,44083540,10100,10100,10100,10100,0
|
|
20230717,102300,44083540,10100,10100,10100,10100,82
|
|
20230717,102200,43255340,10100,10100,10100,10100,210
|
|
20230717,102100,41134340,10100,10090,10100,10090,1480
|
|
20230717,102000,26188840,10080,10080,10080,10030,20
|
|
20230717,101900,25987490,10080,10080,10080,10080,0
|
|
20230717,101800,25987490,10080,10080,10080,10080,0
|
|
20230717,101700,25987490,10080,10080,10080,10080,1
|
|
20230717,101600,25977410,10090,10090,10090,10090,0
|
|
20230717,101500,25977410,10090,10030,10090,10030,13
|
|
20230717,101400,25846930,10030,10040,10040,10030,13
|
|
20230717,101300,25716460,10040,10040,10040,10040,0
|
|
20230717,101200,25716460,10040,10040,10040,10040,100
|
|
20230717,101100,24712460,10030,10030,10030,10030,13
|
|
20230717,101000,24582070,10030,10030,10030,10030,10
|
|
20230717,100900,24481770,10090,10040,10090,10030,416
|
|
20230717,100800,20306110,10040,10040,10040,10040,9
|
|
20230717,100700,20215750,10090,10090,10090,10090,1
|
|
20230717,100600,20205660,10040,10090,10090,10040,32
|
|
20230717,100500,19883230,10090,10090,10090,10090,0
|
|
20230717,100400,19883230,10090,10090,10090,10090,0
|
|
20230717,100300,19883230,10090,10090,10090,10090,0
|
|
20230717,100200,19883230,10090,10060,10090,10040,523
|
|
20230717,100100,14625970,10060,10060,10060,10060,0
|
|
20230717,100000,14625970,10060,10060,10060,10060,6
|
|
20230717,095900,14565610,10060,10060,10060,10060,8
|
|
20230717,095800,14485130,10060,10060,10060,10060,108
|
|
20230717,095700,13398650,10060,10060,10060,10060,7
|
|
20230717,095600,13328230,10060,10060,10060,10060,4
|
|
20230717,095500,13287990,10060,10060,10060,10060,0
|
|
20230717,095400,13287990,10060,10060,10060,10060,7
|
|
20230717,095300,13217570,10060,10060,10060,10060,5
|
|
20230717,095200,13167270,10060,10060,10060,10060,14
|
|
20230717,095100,13026430,10060,10060,10060,10060,8
|
|
20230717,095000,12945950,10060,10060,10060,10060,0
|
|
20230717,094900,12945950,10060,10060,10060,10060,11
|
|
20230717,094800,12835290,10060,10060,10060,10060,7
|
|
20230717,094700,12764870,10090,10090,10090,10090,14
|
|
20230717,094600,12623610,10090,10090,10090,10090,0
|
|
20230717,094500,12623610,10090,10090,10090,10090,0
|
|
20230717,094400,12623610,10090,10080,10090,10080,15
|
|
20230717,094300,12472400,10080,10080,10080,10080,0
|
|
20230717,094200,12472400,10080,10070,10080,10060,20
|
|
20230717,094100,12271070,10070,10090,10090,10070,349
|
|
20230717,094000,8756600,10070,10070,10070,10070,9
|
|
20230717,093900,8665970,10070,10070,10070,10070,0
|
|
20230717,093800,8665970,10070,10090,10090,10070,7
|
|
20230717,093700,8595440,10070,10070,10070,10070,6
|
|
20230717,093600,8535020,10070,10070,10070,10070,4
|
|
20230717,093500,8494740,10070,10070,10070,10070,8
|
|
20230717,093400,8414180,10090,10070,10090,10070,12
|
|
20230717,093300,8293320,10070,10090,10090,10070,9
|
|
20230717,093200,8202670,10070,10070,10070,10070,9
|
|
20230717,093100,8112040,10070,10090,10090,10070,12
|
|
20230717,093000,7991100,10090,10090,10090,10090,0
|
|
20230717,092900,7991100,10090,10090,10090,10090,0
|
|
20230717,092800,7991100,10090,10090,10090,10090,0
|
|
20230717,092700,7991100,10090,10090,10090,10090,1
|
|
20230717,092600,7981010,10070,10070,10070,10070,17
|
|
20230717,092500,7809820,10070,10070,10070,10070,12
|
|
20230717,092400,7688980,10070,10070,10070,10070,19
|
|
20230717,092300,7497650,10060,10060,10060,10060,6
|
|
20230717,092200,7437290,10090,10090,10090,10090,0
|
|
20230717,092100,7437290,10090,10090,10090,10090,0
|
|
20230717,092000,7437290,10090,10090,10090,10090,0
|
|
20230717,091900,7437290,10090,10090,10090,10090,50
|
|
20230717,091800,6932790,10090,10060,10090,10060,9
|
|
20230717,091700,6842220,10060,10040,10060,10040,21
|
|
20230717,091600,6631180,10040,10040,10040,10040,0
|
|
20230717,091500,6631180,10040,10040,10040,10040,12
|
|
20230717,091400,6510700,10040,10040,10040,10040,4
|
|
20230717,091300,6470540,10060,10060,10060,10060,0
|
|
20230717,091200,6470540,10060,10060,10060,10060,0
|
|
20230717,091100,6470540,10060,10060,10060,10060,0
|
|
20230717,091000,6470540,10060,10050,10060,10050,376
|
|
20230717,090900,2690530,10050,10050,10050,10050,16
|
|
20230717,090800,2529730,10040,10040,10040,10040,0
|
|
20230717,090700,2529730,10040,10040,10040,10040,0
|
|
20230717,090600,2529730,10040,10040,10040,10040,0
|
|
20230717,090500,2529730,10040,10040,10040,10040,0
|
|
20230717,090400,2529730,10040,10040,10040,10040,0
|
|
20230717,090300,2529730,10040,10040,10040,10040,72
|
|
20230717,090200,1806850,10040,10040,10100,10040,72
|
|
20230717,090100,1083910,10130,10130,10130,10130,0
|
|
20230717,090000,1083910,10130,10130,10130,10130,107
|