579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183600,127348540,10330,10330,10330,10330,359
|
|
20230811,183500,127348540,10330,10330,10330,10330,0
|
|
20230811,183400,127348540,10330,10330,10330,10330,0
|
|
20230811,183300,127348540,10330,10330,10330,10330,0
|
|
20230811,183200,127348540,10330,10330,10330,10330,0
|
|
20230811,183100,127348540,10330,10330,10330,10330,0
|
|
20230811,183000,127348540,10330,10330,10330,10330,0
|
|
20230811,182900,127348540,10330,10330,10330,10330,0
|
|
20230811,182800,127348540,10330,10330,10330,10330,0
|
|
20230811,182700,127348540,10330,10330,10330,10330,0
|
|
20230811,182600,127348540,10330,10330,10330,10330,0
|
|
20230811,182500,127348540,10330,10330,10330,10330,0
|
|
20230811,182400,127348540,10330,10330,10330,10330,0
|
|
20230811,182300,127348540,10330,10330,10330,10330,0
|
|
20230811,182200,127348540,10330,10330,10330,10330,0
|
|
20230811,182100,127348540,10330,10330,10330,10330,0
|
|
20230811,182000,127348540,10330,10330,10330,10330,0
|
|
20230811,181900,127348540,10330,10330,10330,10330,0
|
|
20230811,181800,127348540,10330,10330,10330,10330,0
|
|
20230811,181700,127348540,10330,10330,10330,10330,0
|
|
20230811,181600,127348540,10330,10330,10330,10330,0
|
|
20230811,181500,127348540,10330,10330,10330,10330,0
|
|
20230811,181400,127348540,10330,10330,10330,10330,0
|
|
20230811,181300,127348540,10330,10330,10330,10330,0
|
|
20230811,181200,127348540,10330,10330,10330,10330,0
|
|
20230811,181100,127348540,10330,10330,10330,10330,0
|
|
20230811,181000,127348540,10330,10330,10330,10330,0
|
|
20230811,180900,127348540,10330,10330,10330,10330,0
|
|
20230811,180800,127348540,10330,10330,10330,10330,0
|
|
20230811,180700,127348540,10330,10330,10330,10330,0
|
|
20230811,180600,127348540,10330,10330,10330,10330,359
|
|
20230811,180500,127348540,10330,10330,10330,10330,0
|
|
20230811,180400,127348540,10330,10330,10330,10330,0
|
|
20230811,180300,127348540,10330,10330,10330,10330,0
|
|
20230811,180200,127348540,10330,10330,10330,10330,0
|
|
20230811,180100,127348540,10330,10330,10330,10330,0
|
|
20230811,180000,127348540,10330,10330,10330,10330,0
|
|
20230811,175900,127348540,10330,10330,10330,10330,0
|
|
20230811,175800,127348540,10330,10330,10330,10330,0
|
|
20230811,175700,127348540,10330,10330,10330,10330,0
|
|
20230811,175600,127348540,10330,10330,10330,10330,0
|
|
20230811,175500,127348540,10330,10330,10330,10330,0
|
|
20230811,175400,127348540,10330,10330,10330,10330,0
|
|
20230811,175300,127348540,10330,10330,10330,10330,0
|
|
20230811,175200,127348540,10330,10330,10330,10330,0
|
|
20230811,175100,127348540,10330,10330,10330,10330,0
|
|
20230811,175000,127348540,10330,10330,10330,10330,0
|
|
20230811,174900,127348540,10330,10330,10330,10330,0
|
|
20230811,174800,127348540,10330,10330,10330,10330,0
|
|
20230811,174700,127348540,10330,10330,10330,10330,0
|
|
20230811,174600,127348540,10330,10330,10330,10330,0
|
|
20230811,174500,127348540,10330,10330,10330,10330,0
|
|
20230811,174400,127348540,10330,10330,10330,10330,0
|
|
20230811,174300,127348540,10330,10330,10330,10330,0
|
|
20230811,174200,127348540,10330,10330,10330,10330,0
|
|
20230811,174100,127348540,10330,10330,10330,10330,0
|
|
20230811,174000,127348540,10330,10330,10330,10330,0
|
|
20230811,173900,127348540,10330,10330,10330,10330,0
|
|
20230811,173800,127348540,10330,10330,10330,10330,0
|
|
20230811,173700,127348540,10330,10330,10330,10330,0
|
|
20230811,173600,127348540,10330,10330,10330,10330,359
|
|
20230811,173500,127348540,10330,10330,10330,10330,0
|
|
20230811,173400,127348540,10330,10330,10330,10330,0
|
|
20230811,173300,127348540,10330,10330,10330,10330,0
|
|
20230811,173200,127348540,10330,10330,10330,10330,0
|
|
20230811,173100,127348540,10330,10330,10330,10330,0
|
|
20230811,173000,127348540,10330,10330,10330,10330,0
|
|
20230811,172900,127348540,10330,10330,10330,10330,0
|
|
20230811,172800,127348540,10330,10330,10330,10330,0
|
|
20230811,172700,127348540,10330,10330,10330,10330,0
|
|
20230811,172600,127348540,10330,10330,10330,10330,0
|
|
20230811,172500,127348540,10330,10330,10330,10330,0
|
|
20230811,172400,127348540,10330,10330,10330,10330,0
|
|
20230811,172300,127348540,10330,10330,10330,10330,0
|
|
20230811,172200,127348540,10330,10330,10330,10330,0
|
|
20230811,172100,127348540,10330,10330,10330,10330,0
|
|
20230811,172000,127348540,10330,10330,10330,10330,0
|
|
20230811,171900,127348540,10330,10330,10330,10330,0
|
|
20230811,171800,127348540,10330,10330,10330,10330,0
|
|
20230811,171700,127348540,10330,10330,10330,10330,0
|
|
20230811,171600,127348540,10330,10330,10330,10330,0
|
|
20230811,171500,127348540,10330,10330,10330,10330,0
|
|
20230811,171400,127348540,10330,10330,10330,10330,0
|
|
20230811,171300,127348540,10330,10330,10330,10330,0
|
|
20230811,171200,127348540,10330,10330,10330,10330,0
|
|
20230811,171100,127348540,10330,10330,10330,10330,0
|
|
20230811,171000,127348540,10330,10330,10330,10330,0
|
|
20230811,170900,127348540,10330,10330,10330,10330,0
|
|
20230811,170800,127348540,10330,10330,10330,10330,0
|
|
20230811,170700,127348540,10330,10330,10330,10330,0
|
|
20230811,170600,127348540,10330,10330,10330,10330,359
|
|
20230811,170500,127348540,10330,10330,10330,10330,0
|
|
20230811,170400,127348540,10330,10330,10330,10330,0
|
|
20230811,170300,127348540,10330,10330,10330,10330,0
|
|
20230811,170200,127348540,10330,10330,10330,10330,0
|
|
20230811,170100,127348540,10330,10330,10330,10330,0
|
|
20230811,170000,127348540,10330,10330,10330,10330,0
|
|
20230811,165900,127348540,10330,10330,10330,10330,0
|
|
20230811,165800,127348540,10330,10330,10330,10330,0
|
|
20230811,165700,127348540,10330,10330,10330,10330,0
|
|
20230811,165600,127348540,10330,10330,10330,10330,0
|
|
20230811,165500,127348540,10330,10330,10330,10330,0
|
|
20230811,165400,127348540,10330,10330,10330,10330,0
|
|
20230811,165300,127348540,10330,10330,10330,10330,0
|
|
20230811,165200,127348540,10330,10330,10330,10330,0
|
|
20230811,165100,127348540,10330,10330,10330,10330,0
|
|
20230811,165000,127348540,10330,10330,10330,10330,0
|
|
20230811,164900,127348540,10330,10330,10330,10330,0
|
|
20230811,164800,127348540,10330,10330,10330,10330,0
|
|
20230811,164700,127348540,10330,10330,10330,10330,0
|
|
20230811,164600,127348540,10330,10330,10330,10330,0
|
|
20230811,164500,127348540,10330,10330,10330,10330,0
|
|
20230811,164400,127348540,10330,10330,10330,10330,0
|
|
20230811,164300,127348540,10330,10330,10330,10330,0
|
|
20230811,164200,127348540,10330,10330,10330,10330,0
|
|
20230811,164100,127348540,10330,10330,10330,10330,0
|
|
20230811,164000,127348540,10330,10330,10330,10330,0
|
|
20230811,163900,127348540,10330,10330,10330,10330,0
|
|
20230811,163800,127348540,10330,10330,10330,10330,0
|
|
20230811,163700,127348540,10330,10330,10330,10330,0
|
|
20230811,163600,127348540,10330,10330,10330,10330,359
|
|
20230811,163500,127348540,10330,10330,10330,10330,0
|
|
20230811,163400,127348540,10330,10330,10330,10330,0
|
|
20230811,163300,127348540,10330,10330,10330,10330,0
|
|
20230811,163200,127348540,10330,10330,10330,10330,0
|
|
20230811,163100,127348540,10330,10330,10330,10330,0
|
|
20230811,163000,127348540,10330,10330,10330,10330,0
|
|
20230811,162900,127348540,10330,10330,10330,10330,0
|
|
20230811,162800,127348540,10330,10330,10330,10330,0
|
|
20230811,162700,127348540,10330,10330,10330,10330,0
|
|
20230811,162600,127348540,10330,10330,10330,10330,0
|
|
20230811,162500,127348540,10330,10330,10330,10330,0
|
|
20230811,162400,127348540,10330,10330,10330,10330,0
|
|
20230811,162300,127348540,10330,10330,10330,10330,0
|
|
20230811,162200,127348540,10330,10330,10330,10330,0
|
|
20230811,162100,127348540,10330,10330,10330,10330,0
|
|
20230811,162000,127348540,10330,10330,10330,10330,0
|
|
20230811,161900,127348540,10330,10330,10330,10330,0
|
|
20230811,161800,127348540,10330,10330,10330,10330,0
|
|
20230811,161700,127348540,10330,10330,10330,10330,0
|
|
20230811,161600,127348540,10330,10330,10330,10330,0
|
|
20230811,161500,127348540,10330,10330,10330,10330,0
|
|
20230811,161400,127348540,10330,10330,10330,10330,0
|
|
20230811,161300,127348540,10330,10330,10330,10330,0
|
|
20230811,161200,127348540,10330,10330,10330,10330,0
|
|
20230811,161100,127348540,10330,10330,10330,10330,0
|
|
20230811,161000,127348540,10330,10330,10330,10330,0
|
|
20230811,160900,127348540,10330,10330,10330,10330,0
|
|
20230811,160800,127348540,10330,10330,10330,10330,0
|
|
20230811,160700,127348540,10330,10330,10330,10330,0
|
|
20230811,160600,127348540,10330,10330,10330,10330,359
|
|
20230811,160500,127348540,10330,10330,10330,10330,0
|
|
20230811,160400,127348540,10330,10330,10330,10330,0
|
|
20230811,160300,127348540,10330,10330,10330,10330,0
|
|
20230811,160200,127348540,10330,10330,10330,10330,0
|
|
20230811,160100,127348540,10330,10330,10330,10330,0
|
|
20230811,160000,127348540,10330,10330,10330,10330,0
|
|
20230811,155900,127348540,10330,10330,10330,10330,0
|
|
20230811,155800,127348540,10330,10330,10330,10330,0
|
|
20230811,155700,127348540,10330,10330,10330,10330,0
|
|
20230811,155600,127348540,10330,10330,10330,10330,0
|
|
20230811,155500,127348540,10330,10330,10330,10330,0
|
|
20230811,155400,127348540,10330,10330,10330,10330,0
|
|
20230811,155300,127348540,10330,10330,10330,10330,0
|
|
20230811,155200,127348540,10330,10330,10330,10330,0
|
|
20230811,155100,127348540,10330,10330,10330,10330,0
|
|
20230811,155000,127348540,10330,10330,10330,10330,0
|
|
20230811,154900,127348540,10330,10330,10330,10330,0
|
|
20230811,154800,127348540,10330,10330,10330,10330,0
|
|
20230811,154700,127348540,10330,10330,10330,10330,0
|
|
20230811,154600,127348540,10330,10330,10330,10330,0
|
|
20230811,154500,127348540,10330,10330,10330,10330,0
|
|
20230811,154400,127348540,10330,10330,10330,10330,0
|
|
20230811,154300,127348540,10330,10330,10330,10330,0
|
|
20230811,154200,127348540,10330,10330,10330,10330,0
|
|
20230811,154100,127348540,10330,10330,10330,10330,0
|
|
20230811,154000,127348540,10330,10330,10330,10330,0
|
|
20230811,153900,127348540,10330,10330,10330,10330,0
|
|
20230811,153800,127348540,10330,10330,10330,10330,0
|
|
20230811,153700,127348540,10330,10330,10330,10330,0
|
|
20230811,153600,127348540,10330,10330,10330,10330,359
|
|
20230811,153500,127348540,10330,10330,10330,10330,0
|
|
20230811,153400,127348540,10330,10330,10330,10330,0
|
|
20230811,153300,127348540,10330,10330,10330,10330,0
|
|
20230811,153200,127348540,10330,10330,10330,10330,0
|
|
20230811,153100,127348540,10330,10330,10330,10330,0
|
|
20230811,153000,127348540,10330,10330,10330,10330,359
|
|
20230811,152900,123640070,10320,10320,10320,10320,0
|
|
20230811,152800,123640070,10320,10320,10320,10320,0
|
|
20230811,152700,123640070,10320,10320,10320,10320,0
|
|
20230811,152600,123640070,10320,10320,10320,10320,0
|
|
20230811,152500,123640070,10320,10320,10320,10320,0
|
|
20230811,152400,123640070,10320,10320,10320,10320,0
|
|
20230811,152300,123640070,10320,10320,10320,10320,0
|
|
20230811,152200,123640070,10320,10320,10320,10320,0
|
|
20230811,152100,123640070,10320,10320,10320,10320,0
|
|
20230811,152000,123640070,10320,10320,10320,10320,0
|
|
20230811,151900,123640070,10320,10320,10320,10320,17
|
|
20230811,151800,123464630,10320,10320,10320,10320,4
|
|
20230811,151700,123423350,10320,10320,10320,10320,32
|
|
20230811,151600,123093110,10320,10320,10320,10320,126
|
|
20230811,151500,121792790,10330,10330,10330,10330,79
|
|
20230811,151400,120976720,10330,10340,10340,10330,136
|
|
20230811,151300,119571830,10340,10340,10340,10340,0
|
|
20230811,151200,119571830,10340,10340,10340,10340,0
|
|
20230811,151100,119571830,10340,10340,10340,10340,1135
|
|
20230811,151000,107835930,10340,10340,10340,10340,0
|
|
20230811,150900,107835930,10340,10340,10340,10340,0
|
|
20230811,150800,107835930,10340,10340,10340,10340,0
|
|
20230811,150700,107835930,10340,10350,10350,10340,60
|
|
20230811,150600,107214960,10350,10350,10350,10350,0
|
|
20230811,150500,107214960,10350,10350,10350,10350,0
|
|
20230811,150400,107214960,10350,10350,10350,10350,0
|
|
20230811,150300,107214960,10350,10350,10350,10350,0
|
|
20230811,150200,107214960,10350,10350,10350,10350,0
|
|
20230811,150100,107214960,10350,10350,10350,10350,0
|
|
20230811,150000,107214960,10350,10350,10350,10350,19
|
|
20230811,145900,107018310,10340,10340,10340,10340,1
|
|
20230811,145800,107007970,10340,10340,10340,10340,0
|
|
20230811,145700,107007970,10340,10340,10340,10340,0
|
|
20230811,145600,107007970,10340,10340,10340,10340,0
|
|
20230811,145500,107007970,10340,10340,10340,10340,0
|
|
20230811,145400,107007970,10340,10340,10340,10340,0
|
|
20230811,145300,107007970,10340,10340,10340,10340,15
|
|
20230811,145200,106852870,10340,10340,10340,10340,108
|
|
20230811,145100,105736150,10360,10360,10360,10360,1
|
|
20230811,145000,105725790,10340,10340,10340,10340,0
|
|
20230811,144900,105725790,10340,10340,10340,10340,1
|
|
20230811,144800,105715450,10340,10350,10350,10340,10
|
|
20230811,144700,105611960,10350,10350,10350,10350,2
|
|
20230811,144600,105591260,10350,10350,10350,10350,0
|
|
20230811,144500,105591260,10350,10350,10350,10350,2
|
|
20230811,144400,105570560,10350,10350,10350,10350,1
|
|
20230811,144300,105560210,10350,10350,10350,10350,311
|
|
20230811,144200,102341360,10350,10350,10350,10350,80
|
|
20230811,144100,101513360,10350,10350,10350,10350,0
|
|
20230811,144000,101513360,10350,10350,10350,10350,0
|
|
20230811,143900,101513360,10350,10350,10350,10350,0
|
|
20230811,143800,101513360,10350,10350,10350,10350,0
|
|
20230811,143700,101513360,10350,10350,10350,10350,125
|
|
20230811,143600,100219610,10350,10350,10350,10350,0
|
|
20230811,143500,100219610,10350,10350,10350,10350,0
|
|
20230811,143400,100219610,10350,10350,10350,10350,4
|
|
20230811,143300,100178210,10360,10360,10360,10360,1
|
|
20230811,143200,100167850,10360,10360,10360,10360,47
|
|
20230811,143100,99680930,10380,10380,10380,10380,0
|
|
20230811,143000,99680930,10380,10380,10380,10380,0
|
|
20230811,142900,99680930,10380,10380,10380,10380,2
|
|
20230811,142800,99660170,10360,10360,10380,10360,4
|
|
20230811,142700,99618700,10360,10360,10360,10360,0
|
|
20230811,142600,99618700,10360,10360,10360,10360,1
|
|
20230811,142500,99608340,10360,10360,10360,10360,2
|
|
20230811,142400,99587620,10360,10360,10360,10360,1
|
|
20230811,142300,99577260,10360,10360,10360,10360,3
|
|
20230811,142200,99546180,10370,10370,10370,10370,0
|
|
20230811,142100,99546180,10370,10370,10370,10370,33
|
|
20230811,142000,99203970,10360,10360,10360,10360,6
|
|
20230811,141900,99141810,10360,10360,10360,10360,0
|
|
20230811,141800,99141810,10360,10360,10360,10360,0
|
|
20230811,141700,99141810,10360,10360,10360,10360,86
|
|
20230811,141600,98250850,10370,10370,10370,10370,0
|
|
20230811,141500,98250850,10370,10370,10370,10370,8
|
|
20230811,141400,98167890,10360,10350,10360,10350,3
|
|
20230811,141300,98136820,10380,10360,10380,10360,104
|
|
20230811,141200,97058900,10380,10380,10380,10380,18
|
|
20230811,141100,96872060,10360,10360,10360,10360,1
|
|
20230811,141000,96861700,10370,10370,10370,10370,20
|
|
20230811,140900,96654300,10370,10370,10370,10370,0
|
|
20230811,140800,96654300,10370,10370,10370,10370,0
|
|
20230811,140700,96654300,10370,10370,10370,10370,5
|
|
20230811,140600,96602450,10380,10370,10380,10370,27
|
|
20230811,140500,96322210,10370,10360,10370,10360,51
|
|
20230811,140400,95793350,10370,10370,10370,10370,0
|
|
20230811,140300,95793350,10370,10370,10370,10370,25
|
|
20230811,140200,95534100,10360,10360,10360,10360,1
|
|
20230811,140100,95523740,10360,10360,10360,10360,1
|
|
20230811,140000,95513380,10360,10360,10360,10360,0
|
|
20230811,135900,95513380,10360,10360,10360,10360,1
|
|
20230811,135800,95503020,10360,10350,10360,10350,2
|
|
20230811,135700,95482310,10350,10350,10350,10350,1
|
|
20230811,135600,95471960,10370,10350,10370,10350,3
|
|
20230811,135500,95440880,10360,10360,10360,10360,8
|
|
20230811,135400,95358000,10350,10350,10350,10350,1
|
|
20230811,135300,95347650,10350,10350,10350,10350,1
|
|
20230811,135200,95337300,10350,10350,10350,10350,0
|
|
20230811,135100,95337300,10350,10350,10350,10350,1
|
|
20230811,135000,95326950,10350,10350,10350,10350,0
|
|
20230811,134900,95326950,10350,10350,10350,10350,1
|
|
20230811,134800,95316600,10350,10350,10350,10350,1
|
|
20230811,134700,95306250,10350,10350,10350,10350,0
|
|
20230811,134600,95306250,10350,10350,10350,10350,1
|
|
20230811,134500,95295900,10350,10350,10350,10350,0
|
|
20230811,134400,95295900,10350,10350,10350,10350,0
|
|
20230811,134300,95295900,10350,10350,10350,10350,3
|
|
20230811,134200,95264850,10410,10410,10410,10410,0
|
|
20230811,134100,95264850,10410,10410,10410,10410,0
|
|
20230811,134000,95264850,10410,10360,10410,10360,30
|
|
20230811,133900,94953070,10360,10360,10360,10360,40
|
|
20230811,133800,94538670,10360,10350,10360,10350,132
|
|
20230811,133700,93171870,10350,10350,10350,10350,2
|
|
20230811,133600,93151170,10360,10360,10360,10360,72
|
|
20230811,133500,92405250,10370,10370,10370,10370,8
|
|
20230811,133400,92322290,10370,10380,10380,10370,3
|
|
20230811,133300,92291160,10370,10370,10380,10370,22
|
|
20230811,133200,92062980,10360,10360,10360,10360,1
|
|
20230811,133100,92052620,10360,10370,10370,10360,12
|
|
20230811,133000,91928200,10370,10360,10370,10360,161
|
|
20230811,132900,90258650,10360,10360,10360,10360,1
|
|
20230811,132800,90248290,10360,10360,10360,10360,0
|
|
20230811,132700,90248290,10360,10360,10360,10360,1
|
|
20230811,132600,90237930,10360,10360,10360,10360,0
|
|
20230811,132500,90237930,10360,10360,10360,10360,1
|
|
20230811,132400,90227570,10360,10360,10360,10360,2
|
|
20230811,132300,90206850,10360,10360,10360,10360,2
|
|
20230811,132200,90186130,10350,10350,10350,10350,1
|
|
20230811,132100,90175780,10350,10350,10350,10350,1
|
|
20230811,132000,90165430,10370,10360,10370,10360,20
|
|
20230811,131900,89958050,10350,10350,10350,10350,1
|
|
20230811,131800,89947700,10370,10370,10370,10370,0
|
|
20230811,131700,89947700,10370,10370,10370,10370,0
|
|
20230811,131600,89947700,10370,10350,10370,10350,3
|
|
20230811,131500,89916620,10350,10350,10350,10350,1
|
|
20230811,131400,89906270,10350,10350,10350,10350,1
|
|
20230811,131300,89895920,10350,10340,10350,10340,125
|
|
20230811,131200,88602180,10340,10350,10350,10340,73
|
|
20230811,131100,87846680,10340,10340,10340,10340,1
|
|
20230811,131000,87836340,10350,10340,10350,10340,11
|
|
20230811,130900,87722500,10340,10350,10350,10340,2
|
|
20230811,130800,87701810,10340,10340,10340,10340,1
|
|
20230811,130700,87691470,10340,10340,10340,10340,0
|
|
20230811,130600,87691470,10340,10340,10340,10340,1
|
|
20230811,130500,87681130,10340,10340,10340,10340,2
|
|
20230811,130400,87660450,10340,10340,10340,10340,1
|
|
20230811,130300,87650110,10340,10340,10340,10340,4
|
|
20230811,130200,87608750,10310,10310,10310,10310,0
|
|
20230811,130100,87608750,10310,10310,10310,10310,1
|
|
20230811,130000,87598440,10320,10320,10320,10320,1800
|
|
20230811,125900,69022440,10320,10320,10320,10320,0
|
|
20230811,125800,69022440,10320,10360,10360,10320,138
|
|
20230811,125700,67597180,10360,10360,10360,10360,61
|
|
20230811,125600,66965220,10360,10370,10370,10360,3
|
|
20230811,125500,66934120,10360,10360,10360,10360,2
|
|
20230811,125400,66913400,10360,10360,10360,10360,0
|
|
20230811,125300,66913400,10360,10360,10360,10360,1
|
|
20230811,125200,66903040,10360,10360,10360,10360,1
|
|
20230811,125100,66892680,10360,10360,10360,10360,0
|
|
20230811,125000,66892680,10360,10360,10360,10360,1
|
|
20230811,124900,66882320,10370,10370,10370,10370,5
|
|
20230811,124800,66830470,10360,10370,10370,10360,7
|
|
20230811,124700,66757890,10370,10370,10370,10370,71
|
|
20230811,124600,66021620,10370,10370,10370,10370,0
|
|
20230811,124500,66021620,10370,10370,10370,10370,2
|
|
20230811,124400,66000880,10370,10370,10370,10370,1
|
|
20230811,124300,65990510,10380,10370,10380,10370,3
|
|
20230811,124200,65959380,10370,10370,10370,10370,6
|
|
20230811,124100,65897160,10370,10370,10370,10370,1
|
|
20230811,124000,65886790,10370,10370,10370,10370,1
|
|
20230811,123900,65876420,10370,10370,10370,10370,2
|
|
20230811,123800,65855680,10370,10370,10370,10370,1
|
|
20230811,123700,65845310,10370,10380,10390,10370,5
|
|
20230811,123600,65793400,10370,10370,10370,10370,1
|
|
20230811,123500,65783030,10370,10370,10370,10370,0
|
|
20230811,123400,65783030,10370,10370,10370,10370,1
|
|
20230811,123300,65772660,10370,10370,10370,10370,0
|
|
20230811,123200,65772660,10370,10370,10370,10370,1
|
|
20230811,123100,65762290,10370,10370,10370,10370,46
|
|
20230811,123000,65285270,10370,10370,10370,10370,0
|
|
20230811,122900,65285270,10370,10370,10370,10370,1
|
|
20230811,122800,65274900,10390,10390,10390,10390,0
|
|
20230811,122700,65274900,10390,10370,10390,10370,3
|
|
20230811,122600,65243760,10370,10370,10370,10370,1
|
|
20230811,122500,65233390,10370,10370,10370,10370,0
|
|
20230811,122400,65233390,10370,10370,10370,10370,1
|
|
20230811,122300,65223020,10370,10370,10370,10370,1
|
|
20230811,122200,65212650,10370,10370,10370,10370,0
|
|
20230811,122100,65212650,10370,10370,10370,10370,2
|
|
20230811,122000,65191910,10370,10370,10370,10370,1
|
|
20230811,121900,65181540,10390,10390,10390,10390,0
|
|
20230811,121800,65181540,10390,10390,10390,10390,0
|
|
20230811,121700,65181540,10390,10390,10390,10390,10
|
|
20230811,121600,65077640,10370,10370,10370,10370,111
|
|
20230811,121500,63926570,10370,10400,10400,10370,544
|
|
20230811,121400,58276660,10410,10410,10410,10410,0
|
|
20230811,121300,58276660,10410,10400,10410,10400,29
|
|
20230811,121200,57975040,10410,10400,10410,10400,4
|
|
20230811,121100,57933420,10400,10400,10400,10400,2
|
|
20230811,121000,57912620,10400,10400,10400,10400,3
|
|
20230811,120900,57881420,10400,10400,10400,10400,0
|
|
20230811,120800,57881420,10400,10400,10400,10400,1
|
|
20230811,120700,57871020,10400,10400,10400,10400,1
|
|
20230811,120600,57860620,10410,10410,10410,10410,0
|
|
20230811,120500,57860620,10410,10410,10410,10410,0
|
|
20230811,120400,57860620,10410,10410,10410,10410,42
|
|
20230811,120300,57423400,10400,10400,10400,10400,1
|
|
20230811,120200,57413000,10400,10400,10400,10400,75
|
|
20230811,120100,56633000,10400,10390,10400,10390,17
|
|
20230811,120000,56456280,10380,10390,10390,10380,6
|
|
20230811,115900,56393960,10380,10380,10380,10380,1
|
|
20230811,115800,56383580,10390,10390,10390,10390,100
|
|
20230811,115700,55344580,10390,10380,10390,10380,10
|
|
20230811,115600,55240690,10380,10380,10380,10380,0
|
|
20230811,115500,55240690,10380,10380,10380,10380,2
|
|
20230811,115400,55219930,10380,10380,10380,10380,1
|
|
20230811,115300,55209550,10380,10380,10380,10380,0
|
|
20230811,115200,55209550,10380,10380,10380,10380,93
|
|
20230811,115100,54244210,10380,10380,10380,10380,3
|
|
20230811,115000,54213070,10380,10380,10380,10380,0
|
|
20230811,114900,54213070,10380,10380,10380,10380,1
|
|
20230811,114800,54202690,10380,10390,10390,10380,96
|
|
20230811,114700,53205260,10390,10390,10390,10390,2
|
|
20230811,114600,53184480,10390,10390,10390,10390,1
|
|
20230811,114500,53174090,10390,10390,10390,10390,1
|
|
20230811,114400,53163700,10390,10390,10390,10390,3
|
|
20230811,114300,53132530,10390,10390,10390,10390,1
|
|
20230811,114200,53122140,10400,10400,10400,10400,0
|
|
20230811,114100,53122140,10400,10390,10400,10390,4
|
|
20230811,114000,53080560,10400,10390,10400,10380,104
|
|
20230811,113900,52000000,10380,10380,10390,10380,35
|
|
20230811,113800,51636370,10390,10380,10390,10380,4
|
|
20230811,113700,51594830,10380,10380,10380,10380,2
|
|
20230811,113600,51574070,10380,10380,10380,10380,1
|
|
20230811,113500,51563690,10380,10380,10380,10380,3
|
|
20230811,113400,51532550,10390,10380,10390,10380,34
|
|
20230811,113300,51179310,10380,10380,10380,10380,360
|
|
20230811,113200,47442510,10380,10380,10380,10380,200
|
|
20230811,113100,45366510,10380,10390,10390,10380,7
|
|
20230811,113000,45293790,10390,10380,10390,10380,4
|
|
20230811,112900,45252250,10400,10400,10400,10400,0
|
|
20230811,112800,45252250,10400,10390,10400,10390,241
|
|
20230811,112700,42748240,10410,10390,10410,10390,9
|
|
20230811,112600,42654660,10390,10390,10410,10390,226
|
|
20230811,112500,40306480,10410,10390,10410,10390,109
|
|
20230811,112400,39173940,10420,10420,10420,10420,0
|
|
20230811,112300,39173940,10420,10390,10420,10390,65
|
|
20230811,112200,38498480,10400,10390,10400,10390,8
|
|
20230811,112100,38415290,10400,10390,10400,10390,6
|
|
20230811,112000,38352910,10400,10400,10400,10390,15
|
|
20230811,111900,38196920,10400,10390,10400,10390,5
|
|
20230811,111800,38144930,10400,10390,10400,10390,7
|
|
20230811,111700,38072140,10400,10400,10400,10390,20
|
|
20230811,111600,37864180,10400,10400,10400,10400,2
|
|
20230811,111500,37843380,10390,10390,10390,10390,1
|
|
20230811,111400,37832990,10400,10400,10400,10390,17
|
|
20230811,111300,37656220,10400,10390,10400,10390,33
|
|
20230811,111200,37313330,10380,10390,10390,10380,10
|
|
20230811,111100,37209460,10390,10380,10390,10380,14
|
|
20230811,111000,37064120,10390,10400,10400,10390,263
|
|
20230811,110900,34331530,10400,10390,10400,10390,24
|
|
20230811,110800,34082110,10390,10380,10390,10370,20
|
|
20230811,110700,33874500,10370,10370,10370,10370,1
|
|
20230811,110600,33864130,10400,10400,10400,10400,0
|
|
20230811,110500,33864130,10400,10400,10400,10400,0
|
|
20230811,110400,33864130,10400,10400,10400,10400,0
|
|
20230811,110300,33864130,10400,10360,10400,10360,4
|
|
20230811,110200,33822630,10370,10370,10370,10370,0
|
|
20230811,110100,33822630,10370,10360,10370,10360,3
|
|
20230811,110000,33791530,10370,10370,10370,10370,3
|
|
20230811,105900,33760420,10360,10360,10360,10360,2
|
|
20230811,105800,33739700,10370,10360,10370,10360,3
|
|
20230811,105700,33708600,10370,10370,10370,10370,2
|
|
20230811,105600,33687860,10360,10360,10360,10360,2
|
|
20230811,105500,33667140,10360,10360,10360,10360,2
|
|
20230811,105400,33646420,10370,10360,10370,10360,5
|
|
20230811,105300,33594580,10370,10360,10370,10360,14
|
|
20230811,105200,33449440,10360,10370,10370,10360,2
|
|
20230811,105100,33428710,10370,10360,10370,10360,4
|
|
20230811,105000,33387250,10370,10360,10370,10360,8
|
|
20230811,104900,33304320,10360,10360,10360,10360,2
|
|
20230811,104800,33283600,10360,10370,10400,10360,94
|
|
20230811,104700,32308760,10380,10370,10380,10370,3
|
|
20230811,104600,32277640,10370,10380,10380,10370,74
|
|
20230811,104500,31509550,10380,10380,10380,10380,1
|
|
20230811,104400,31499170,10380,10380,10380,10380,0
|
|
20230811,104300,31499170,10380,10380,10380,10380,4
|
|
20230811,104200,31457650,10380,10380,10380,10380,2
|
|
20230811,104100,31436890,10380,10380,10380,10380,37
|
|
20230811,104000,31052830,10370,10370,10370,10370,2
|
|
20230811,103900,31032090,10370,10370,10370,10370,0
|
|
20230811,103800,31032090,10370,10370,10380,10370,3
|
|
20230811,103700,31000970,10370,10370,10370,10370,2
|
|
20230811,103600,30980230,10370,10370,10370,10370,2
|
|
20230811,103500,30959490,10370,10370,10370,10370,2
|
|
20230811,103400,30938750,10370,10370,10370,10370,1
|
|
20230811,103300,30928380,10370,10370,10370,10370,0
|
|
20230811,103200,30928380,10370,10370,10370,10370,1
|
|
20230811,103100,30918010,10380,10380,10380,10380,13
|
|
20230811,103000,30783070,10370,10370,10370,10370,1
|
|
20230811,102900,30772700,10370,10370,10370,10370,1
|
|
20230811,102800,30762330,10370,10370,10370,10370,0
|
|
20230811,102700,30762330,10370,10370,10370,10370,1
|
|
20230811,102600,30751960,10370,10370,10370,10370,1
|
|
20230811,102500,30741590,10370,10370,10370,10370,0
|
|
20230811,102400,30741590,10370,10370,10370,10370,1
|
|
20230811,102300,30731220,10370,10370,10370,10370,0
|
|
20230811,102200,30731220,10370,10370,10370,10370,2
|
|
20230811,102100,30710480,10360,10360,10360,10360,1
|
|
20230811,102000,30700120,10360,10360,10360,10360,0
|
|
20230811,101900,30700120,10360,10360,10360,10360,3
|
|
20230811,101800,30669040,10360,10360,10360,10360,1
|
|
20230811,101700,30658680,10360,10360,10360,10360,60
|
|
20230811,101600,30037080,10370,10370,10370,10370,43
|
|
20230811,101500,29591170,10370,10350,10370,10350,82
|
|
20230811,101400,28741740,10340,10330,10340,10330,39
|
|
20230811,101300,28338500,10330,10330,10330,10330,1
|
|
20230811,101200,28328170,10330,10330,10330,10330,0
|
|
20230811,101100,28328170,10330,10330,10330,10330,1
|
|
20230811,101000,28317840,10330,10330,10330,10330,2
|
|
20230811,100900,28297180,10330,10330,10330,10330,0
|
|
20230811,100800,28297180,10330,10330,10330,10330,1
|
|
20230811,100700,28286850,10330,10330,10330,10330,11
|
|
20230811,100600,28173220,10350,10350,10350,10350,4
|
|
20230811,100500,28131820,10360,10360,10360,10360,1
|
|
20230811,100400,28121460,10330,10330,10330,10330,0
|
|
20230811,100300,28121460,10330,10330,10330,10330,83
|
|
20230811,100200,27264070,10320,10320,10320,10320,1
|
|
20230811,100100,27253750,10320,10320,10320,10320,0
|
|
20230811,100000,27253750,10320,10320,10320,10320,1
|
|
20230811,095900,27243430,10320,10320,10320,10320,0
|
|
20230811,095800,27243430,10320,10320,10320,10320,1
|
|
20230811,095700,27233110,10320,10320,10320,10320,1
|
|
20230811,095600,27222790,10320,10320,10320,10320,0
|
|
20230811,095500,27222790,10320,10330,10330,10320,11
|
|
20230811,095400,27109170,10320,10320,10320,10320,1
|
|
20230811,095300,27098850,10320,10320,10320,10320,1
|
|
20230811,095200,27088530,10310,10310,10310,10310,2
|
|
20230811,095100,27067910,10310,10310,10310,10310,0
|
|
20230811,095000,27067910,10310,10310,10310,10310,1
|
|
20230811,094900,27057600,10310,10310,10310,10310,1
|
|
20230811,094800,27047290,10310,10310,10310,10310,0
|
|
20230811,094700,27047290,10310,10320,10320,10310,30
|
|
20230811,094600,26737720,10320,10320,10320,10320,1
|
|
20230811,094500,26727400,10320,10320,10320,10320,0
|
|
20230811,094400,26727400,10320,10320,10320,10320,1
|
|
20230811,094300,26717080,10320,10320,10320,10320,0
|
|
20230811,094200,26717080,10320,10330,10330,10320,2
|
|
20230811,094100,26696430,10320,10320,10320,10320,1
|
|
20230811,094000,26686110,10320,10320,10320,10320,3
|
|
20230811,093900,26655150,10320,10320,10320,10320,1
|
|
20230811,093800,26644830,10320,10320,10320,10320,0
|
|
20230811,093700,26644830,10320,10330,10330,10320,2
|
|
20230811,093600,26624180,10330,10330,10330,10320,16
|
|
20230811,093500,26458910,10330,10320,10330,10320,2
|
|
20230811,093400,26438260,10310,10310,10310,10310,1
|
|
20230811,093300,26427950,10320,10320,10320,10320,0
|
|
20230811,093200,26427950,10320,10320,10320,10320,0
|
|
20230811,093100,26427950,10320,10310,10320,10310,3
|
|
20230811,093000,26397010,10310,10310,10310,10310,201
|
|
20230811,092900,24324700,10310,10310,10310,10310,1
|
|
20230811,092800,24314390,10310,10310,10310,10310,1
|
|
20230811,092700,24304080,10310,10310,10310,10310,1
|
|
20230811,092600,24293770,10310,10310,10310,10310,100
|
|
20230811,092500,23262770,10310,10320,10320,10310,93
|
|
20230811,092400,22303930,10330,10330,10330,10330,20
|
|
20230811,092300,22097330,10320,10320,10320,10320,9
|
|
20230811,092200,22004450,10320,10320,10320,10320,12
|
|
20230811,092100,21880610,10310,10310,10310,10310,2
|
|
20230811,092000,21859990,10310,10310,10310,10310,1
|
|
20230811,091900,21849680,10310,10310,10310,10310,67
|
|
20230811,091800,21158910,10310,10310,10310,10310,1
|
|
20230811,091700,21148600,10320,10310,10320,10310,9
|
|
20230811,091600,21055730,10310,10310,10310,10310,0
|
|
20230811,091500,21055730,10310,10310,10310,10310,2
|
|
20230811,091400,21035110,10310,10310,10310,10310,0
|
|
20230811,091300,21035110,10310,10310,10310,10310,41
|
|
20230811,091200,20612400,10330,10300,10330,10300,33
|
|
20230811,091100,20272290,10330,10300,10330,10300,129
|
|
20230811,091000,18943490,10300,10310,10310,10300,107
|
|
20230811,090900,17840390,10330,10330,10330,10330,1
|
|
20230811,090800,17830060,10300,10300,10300,10300,400
|
|
20230811,090700,13710060,10300,10310,10310,10300,509
|
|
20230811,090600,8467140,10350,10350,10350,10350,0
|
|
20230811,090500,8467140,10350,10350,10350,10350,0
|
|
20230811,090400,8467140,10350,10350,10350,10350,20
|
|
20230811,090300,8260140,10350,10350,10350,10350,0
|
|
20230811,090200,8260140,10350,10350,10350,10350,0
|
|
20230811,090100,8260140,10350,10340,10350,10300,138
|
|
20230811,090000,6834590,10340,10430,10430,10340,657
|