579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183600,204900390,10500,10500,10500,10500,495
|
|
20230814,183500,204900390,10500,10500,10500,10500,0
|
|
20230814,183400,204900390,10500,10500,10500,10500,0
|
|
20230814,183300,204900390,10500,10500,10500,10500,0
|
|
20230814,183200,204900390,10500,10500,10500,10500,0
|
|
20230814,183100,204900390,10500,10500,10500,10500,0
|
|
20230814,183000,204900390,10500,10500,10500,10500,0
|
|
20230814,182900,204900390,10500,10500,10500,10500,0
|
|
20230814,182800,204900390,10500,10500,10500,10500,0
|
|
20230814,182700,204900390,10500,10500,10500,10500,0
|
|
20230814,182600,204900390,10500,10500,10500,10500,0
|
|
20230814,182500,204900390,10500,10500,10500,10500,0
|
|
20230814,182400,204900390,10500,10500,10500,10500,0
|
|
20230814,182300,204900390,10500,10500,10500,10500,0
|
|
20230814,182200,204900390,10500,10500,10500,10500,0
|
|
20230814,182100,204900390,10500,10500,10500,10500,0
|
|
20230814,182000,204900390,10500,10500,10500,10500,0
|
|
20230814,181900,204900390,10500,10500,10500,10500,0
|
|
20230814,181800,204900390,10500,10500,10500,10500,0
|
|
20230814,181700,204900390,10500,10500,10500,10500,0
|
|
20230814,181600,204900390,10500,10500,10500,10500,0
|
|
20230814,181500,204900390,10500,10500,10500,10500,0
|
|
20230814,181400,204900390,10500,10500,10500,10500,0
|
|
20230814,181300,204900390,10500,10500,10500,10500,0
|
|
20230814,181200,204900390,10500,10500,10500,10500,0
|
|
20230814,181100,204900390,10500,10500,10500,10500,0
|
|
20230814,181000,204900390,10500,10500,10500,10500,0
|
|
20230814,180900,204900390,10500,10500,10500,10500,0
|
|
20230814,180800,204900390,10500,10500,10500,10500,0
|
|
20230814,180700,204900390,10500,10500,10500,10500,0
|
|
20230814,180600,204900390,10500,10500,10500,10500,495
|
|
20230814,180500,204900390,10500,10500,10500,10500,0
|
|
20230814,180400,204900390,10500,10500,10500,10500,0
|
|
20230814,180300,204900390,10500,10500,10500,10500,0
|
|
20230814,180200,204900390,10500,10500,10500,10500,0
|
|
20230814,180100,204900390,10500,10500,10500,10500,0
|
|
20230814,180000,204900390,10500,10500,10500,10500,0
|
|
20230814,175900,204900390,10500,10500,10500,10500,0
|
|
20230814,175800,204900390,10500,10500,10500,10500,0
|
|
20230814,175700,204900390,10500,10500,10500,10500,0
|
|
20230814,175600,204900390,10500,10500,10500,10500,0
|
|
20230814,175500,204900390,10500,10500,10500,10500,0
|
|
20230814,175400,204900390,10500,10500,10500,10500,0
|
|
20230814,175300,204900390,10500,10500,10500,10500,0
|
|
20230814,175200,204900390,10500,10500,10500,10500,0
|
|
20230814,175100,204900390,10500,10500,10500,10500,0
|
|
20230814,175000,204900390,10500,10500,10500,10500,0
|
|
20230814,174900,204900390,10500,10500,10500,10500,0
|
|
20230814,174800,204900390,10500,10500,10500,10500,0
|
|
20230814,174700,204900390,10500,10500,10500,10500,0
|
|
20230814,174600,204900390,10500,10500,10500,10500,0
|
|
20230814,174500,204900390,10500,10500,10500,10500,0
|
|
20230814,174400,204900390,10500,10500,10500,10500,0
|
|
20230814,174300,204900390,10500,10500,10500,10500,0
|
|
20230814,174200,204900390,10500,10500,10500,10500,0
|
|
20230814,174100,204900390,10500,10500,10500,10500,0
|
|
20230814,174000,204900390,10500,10500,10500,10500,0
|
|
20230814,173900,204900390,10500,10500,10500,10500,0
|
|
20230814,173800,204900390,10500,10500,10500,10500,0
|
|
20230814,173700,204900390,10500,10500,10500,10500,0
|
|
20230814,173600,204900390,10500,10500,10500,10500,495
|
|
20230814,173500,204900390,10500,10500,10500,10500,0
|
|
20230814,173400,204900390,10500,10500,10500,10500,0
|
|
20230814,173300,204900390,10500,10500,10500,10500,0
|
|
20230814,173200,204900390,10500,10500,10500,10500,0
|
|
20230814,173100,204900390,10500,10500,10500,10500,0
|
|
20230814,173000,204900390,10500,10500,10500,10500,0
|
|
20230814,172900,204900390,10500,10500,10500,10500,0
|
|
20230814,172800,204900390,10500,10500,10500,10500,0
|
|
20230814,172700,204900390,10500,10500,10500,10500,0
|
|
20230814,172600,204900390,10500,10500,10500,10500,0
|
|
20230814,172500,204900390,10500,10500,10500,10500,0
|
|
20230814,172400,204900390,10500,10500,10500,10500,0
|
|
20230814,172300,204900390,10500,10500,10500,10500,0
|
|
20230814,172200,204900390,10500,10500,10500,10500,0
|
|
20230814,172100,204900390,10500,10500,10500,10500,0
|
|
20230814,172000,204900390,10500,10500,10500,10500,0
|
|
20230814,171900,204900390,10500,10500,10500,10500,0
|
|
20230814,171800,204900390,10500,10500,10500,10500,0
|
|
20230814,171700,204900390,10500,10500,10500,10500,0
|
|
20230814,171600,204900390,10500,10500,10500,10500,0
|
|
20230814,171500,204900390,10500,10500,10500,10500,0
|
|
20230814,171400,204900390,10500,10500,10500,10500,0
|
|
20230814,171300,204900390,10500,10500,10500,10500,0
|
|
20230814,171200,204900390,10500,10500,10500,10500,0
|
|
20230814,171100,204900390,10500,10500,10500,10500,0
|
|
20230814,171000,204900390,10500,10500,10500,10500,0
|
|
20230814,170900,204900390,10500,10500,10500,10500,0
|
|
20230814,170800,204900390,10500,10500,10500,10500,0
|
|
20230814,170700,204900390,10500,10500,10500,10500,0
|
|
20230814,170600,204900390,10500,10500,10500,10500,495
|
|
20230814,170500,204900390,10500,10500,10500,10500,0
|
|
20230814,170400,204900390,10500,10500,10500,10500,0
|
|
20230814,170300,204900390,10500,10500,10500,10500,0
|
|
20230814,170200,204900390,10500,10500,10500,10500,0
|
|
20230814,170100,204900390,10500,10500,10500,10500,0
|
|
20230814,170000,204900390,10500,10500,10500,10500,0
|
|
20230814,165900,204900390,10500,10500,10500,10500,0
|
|
20230814,165800,204900390,10500,10500,10500,10500,0
|
|
20230814,165700,204900390,10500,10500,10500,10500,0
|
|
20230814,165600,204900390,10500,10500,10500,10500,0
|
|
20230814,165500,204900390,10500,10500,10500,10500,0
|
|
20230814,165400,204900390,10500,10500,10500,10500,0
|
|
20230814,165300,204900390,10500,10500,10500,10500,0
|
|
20230814,165200,204900390,10500,10500,10500,10500,0
|
|
20230814,165100,204900390,10500,10500,10500,10500,0
|
|
20230814,165000,204900390,10500,10500,10500,10500,0
|
|
20230814,164900,204900390,10500,10500,10500,10500,0
|
|
20230814,164800,204900390,10500,10500,10500,10500,0
|
|
20230814,164700,204900390,10500,10500,10500,10500,0
|
|
20230814,164600,204900390,10500,10500,10500,10500,0
|
|
20230814,164500,204900390,10500,10500,10500,10500,0
|
|
20230814,164400,204900390,10500,10500,10500,10500,0
|
|
20230814,164300,204900390,10500,10500,10500,10500,0
|
|
20230814,164200,204900390,10500,10500,10500,10500,0
|
|
20230814,164100,204900390,10500,10500,10500,10500,0
|
|
20230814,164000,204900390,10500,10500,10500,10500,0
|
|
20230814,163900,204900390,10500,10500,10500,10500,0
|
|
20230814,163800,204900390,10500,10500,10500,10500,0
|
|
20230814,163700,204900390,10500,10500,10500,10500,0
|
|
20230814,163600,204900390,10500,10500,10500,10500,495
|
|
20230814,163500,204900390,10500,10500,10500,10500,0
|
|
20230814,163400,204900390,10500,10500,10500,10500,0
|
|
20230814,163300,204900390,10500,10500,10500,10500,0
|
|
20230814,163200,204900390,10500,10500,10500,10500,0
|
|
20230814,163100,204900390,10500,10500,10500,10500,0
|
|
20230814,163000,204900390,10500,10500,10500,10500,0
|
|
20230814,162900,204900390,10500,10500,10500,10500,0
|
|
20230814,162800,204900390,10500,10500,10500,10500,0
|
|
20230814,162700,204900390,10500,10500,10500,10500,0
|
|
20230814,162600,204900390,10500,10500,10500,10500,0
|
|
20230814,162500,204900390,10500,10500,10500,10500,0
|
|
20230814,162400,204900390,10500,10500,10500,10500,0
|
|
20230814,162300,204900390,10500,10500,10500,10500,0
|
|
20230814,162200,204900390,10500,10500,10500,10500,0
|
|
20230814,162100,204900390,10500,10500,10500,10500,0
|
|
20230814,162000,204900390,10500,10500,10500,10500,0
|
|
20230814,161900,204900390,10500,10500,10500,10500,0
|
|
20230814,161800,204900390,10500,10500,10500,10500,0
|
|
20230814,161700,204900390,10500,10500,10500,10500,0
|
|
20230814,161600,204900390,10500,10500,10500,10500,0
|
|
20230814,161500,204900390,10500,10500,10500,10500,0
|
|
20230814,161400,204900390,10500,10500,10500,10500,0
|
|
20230814,161300,204900390,10500,10500,10500,10500,0
|
|
20230814,161200,204900390,10500,10500,10500,10500,0
|
|
20230814,161100,204900390,10500,10500,10500,10500,0
|
|
20230814,161000,204900390,10500,10500,10500,10500,0
|
|
20230814,160900,204900390,10500,10500,10500,10500,0
|
|
20230814,160800,204900390,10500,10500,10500,10500,0
|
|
20230814,160700,204900390,10500,10500,10500,10500,0
|
|
20230814,160600,204900390,10500,10500,10500,10500,495
|
|
20230814,160500,204900390,10500,10500,10500,10500,0
|
|
20230814,160400,204900390,10500,10500,10500,10500,0
|
|
20230814,160300,204900390,10500,10500,10500,10500,0
|
|
20230814,160200,204900390,10500,10500,10500,10500,0
|
|
20230814,160100,204900390,10500,10500,10500,10500,0
|
|
20230814,160000,204900390,10500,10500,10500,10500,0
|
|
20230814,155900,204900390,10500,10500,10500,10500,0
|
|
20230814,155800,204900390,10500,10500,10500,10500,0
|
|
20230814,155700,204900390,10500,10500,10500,10500,0
|
|
20230814,155600,204900390,10500,10500,10500,10500,0
|
|
20230814,155500,204900390,10500,10500,10500,10500,0
|
|
20230814,155400,204900390,10500,10500,10500,10500,0
|
|
20230814,155300,204900390,10500,10500,10500,10500,0
|
|
20230814,155200,204900390,10500,10500,10500,10500,0
|
|
20230814,155100,204900390,10500,10500,10500,10500,0
|
|
20230814,155000,204900390,10500,10500,10500,10500,0
|
|
20230814,154900,204900390,10500,10500,10500,10500,0
|
|
20230814,154800,204900390,10500,10500,10500,10500,0
|
|
20230814,154700,204900390,10500,10500,10500,10500,0
|
|
20230814,154600,204900390,10500,10500,10500,10500,0
|
|
20230814,154500,204900390,10500,10500,10500,10500,0
|
|
20230814,154400,204900390,10500,10500,10500,10500,0
|
|
20230814,154300,204900390,10500,10500,10500,10500,0
|
|
20230814,154200,204900390,10500,10500,10500,10500,0
|
|
20230814,154100,204900390,10500,10500,10500,10500,0
|
|
20230814,154000,204900390,10500,10500,10500,10500,0
|
|
20230814,153900,204900390,10500,10500,10500,10500,0
|
|
20230814,153800,204900390,10500,10500,10500,10500,0
|
|
20230814,153700,204900390,10500,10500,10500,10500,0
|
|
20230814,153600,204900390,10500,10500,10500,10500,495
|
|
20230814,153500,204900390,10500,10500,10500,10500,0
|
|
20230814,153400,204900390,10500,10500,10500,10500,0
|
|
20230814,153300,204900390,10500,10500,10500,10500,0
|
|
20230814,153200,204900390,10500,10500,10500,10500,0
|
|
20230814,153100,204900390,10500,10500,10500,10500,0
|
|
20230814,153000,204900390,10500,10500,10500,10500,495
|
|
20230814,152900,199702890,10490,10490,10490,10490,0
|
|
20230814,152800,199702890,10490,10490,10490,10490,0
|
|
20230814,152700,199702890,10490,10490,10490,10490,0
|
|
20230814,152600,199702890,10490,10490,10490,10490,0
|
|
20230814,152500,199702890,10490,10490,10490,10490,0
|
|
20230814,152400,199702890,10490,10490,10490,10490,0
|
|
20230814,152300,199702890,10490,10490,10490,10490,0
|
|
20230814,152200,199702890,10490,10490,10490,10490,0
|
|
20230814,152100,199702890,10490,10490,10490,10490,0
|
|
20230814,152000,199702890,10490,10490,10490,10490,0
|
|
20230814,151900,199702890,10490,10440,10490,10440,46
|
|
20230814,151800,199220400,10500,10500,10500,10500,20
|
|
20230814,151700,199010400,10510,10440,10510,10440,20
|
|
20230814,151600,198800900,10510,10490,10510,10490,210
|
|
20230814,151500,196597160,10490,10410,10490,10400,101
|
|
20230814,151400,195546550,10400,10420,10420,10400,253
|
|
20230814,151300,192914800,10440,10430,10440,10430,5
|
|
20230814,151200,192862620,10430,10440,10440,10430,20
|
|
20230814,151100,192653940,10440,10430,10440,10430,114
|
|
20230814,151000,191463910,10440,10400,10440,10400,23
|
|
20230814,150900,191223940,10410,10430,10430,10410,193
|
|
20230814,150800,189214520,10430,10470,10470,10430,107
|
|
20230814,150700,188095830,10480,10480,10480,10480,7
|
|
20230814,150600,188022470,10510,10490,10510,10490,10
|
|
20230814,150500,187917470,10500,10500,10500,10500,0
|
|
20230814,150400,187917470,10500,10500,10500,10500,0
|
|
20230814,150300,187917470,10500,10500,10510,10480,57
|
|
20230814,150200,187319720,10500,10530,10530,10500,80
|
|
20230814,150100,186478070,10540,10450,10540,10450,3076
|
|
20230814,150000,154229130,10440,10400,10450,10400,371
|
|
20230814,145900,150357570,10400,10400,10400,10400,0
|
|
20230814,145800,150357570,10400,10400,10400,10400,0
|
|
20230814,145700,150357570,10400,10400,10400,10400,1
|
|
20230814,145600,150347170,10400,10400,10400,10400,0
|
|
20230814,145500,150347170,10400,10400,10400,10400,459
|
|
20230814,145400,145573570,10400,10400,10400,10400,1
|
|
20230814,145300,145563170,10410,10410,10410,10410,4
|
|
20230814,145200,145521530,10410,10410,10410,10410,0
|
|
20230814,145100,145521530,10410,10410,10410,10410,1
|
|
20230814,145000,145511120,10400,10410,10410,10400,51
|
|
20230814,144900,144980700,10440,10420,10440,10420,558
|
|
20230814,144800,139166140,10400,10400,10420,10400,427
|
|
20230814,144700,134722840,10400,10400,10400,10400,200
|
|
20230814,144600,132642840,10410,10390,10410,10390,159
|
|
20230814,144500,130989460,10360,10370,10370,10350,127
|
|
20230814,144400,129673810,10360,10360,10360,10360,0
|
|
20230814,144300,129673810,10360,10360,10360,10360,0
|
|
20230814,144200,129673810,10360,10360,10360,10360,235
|
|
20230814,144100,127239210,10390,10390,10390,10390,0
|
|
20230814,144000,127239210,10390,10350,10390,10350,132
|
|
20230814,143900,125871770,10390,10340,10390,10340,2
|
|
20230814,143800,125851040,10400,10400,10400,10400,0
|
|
20230814,143700,125851040,10400,10400,10400,10400,0
|
|
20230814,143600,125851040,10400,10340,10400,10340,33
|
|
20230814,143500,125507940,10360,10360,10360,10360,61
|
|
20230814,143400,124875980,10410,10410,10410,10410,1
|
|
20230814,143300,124865570,10420,10360,10420,10360,12
|
|
20230814,143200,124740650,10440,10340,10440,10340,795
|
|
20230814,143100,116486840,10370,10360,10370,10360,190
|
|
20230814,143000,114518430,10350,10310,10360,10310,1004
|
|
20230814,142900,104127040,10350,10350,10350,10350,0
|
|
20230814,142800,104127040,10350,10350,10350,10350,0
|
|
20230814,142700,104127040,10350,10300,10350,10300,3
|
|
20230814,142600,104096090,10360,10320,10360,10320,9
|
|
20230814,142500,104003070,10270,10270,10270,10270,0
|
|
20230814,142400,104003070,10270,10270,10340,10270,29
|
|
20230814,142300,103705080,10350,10350,10350,10350,150
|
|
20230814,142200,102152580,10350,10260,10350,10260,103
|
|
20230814,142100,101095580,10300,10290,10300,10290,14
|
|
20230814,142000,100951390,10360,10350,10360,10350,11
|
|
20230814,141900,100837530,10360,10300,10360,10300,390
|
|
20230814,141800,96815570,10280,10260,10280,10260,302
|
|
20230814,141700,93712490,10260,10260,10260,10260,0
|
|
20230814,141600,93712490,10260,10260,10260,10260,325
|
|
20230814,141500,90377990,10260,10260,10260,10260,1
|
|
20230814,141400,90367730,10250,10250,10250,10250,0
|
|
20230814,141300,90367730,10250,10250,10250,10250,0
|
|
20230814,141200,90367730,10250,10260,10260,10250,361
|
|
20230814,141100,86664510,10280,10280,10280,10280,1
|
|
20230814,141000,86654230,10250,10250,10250,10250,0
|
|
20230814,140900,86654230,10250,10250,10250,10250,1
|
|
20230814,140800,86643980,10290,10290,10290,10290,2
|
|
20230814,140700,86623400,10270,10270,10270,10270,126
|
|
20230814,140600,85329380,10280,10270,10280,10250,486
|
|
20230814,140500,80338170,10270,10270,10270,10270,100
|
|
20230814,140400,79311170,10270,10270,10270,10270,0
|
|
20230814,140300,79311170,10270,10250,10270,10250,109
|
|
20230814,140200,78193820,10250,10250,10250,10250,2
|
|
20230814,140100,78173320,10250,10250,10250,10250,103
|
|
20230814,140000,77117570,10250,10250,10250,10250,10
|
|
20230814,135900,77015070,10270,10270,10270,10270,0
|
|
20230814,135800,77015070,10270,10270,10270,10270,1
|
|
20230814,135700,77004800,10250,10250,10250,10250,1
|
|
20230814,135600,76994550,10250,10250,10250,10250,0
|
|
20230814,135500,76994550,10250,10250,10250,10250,0
|
|
20230814,135400,76994550,10250,10250,10250,10250,48
|
|
20230814,135300,76502550,10250,10250,10250,10250,10
|
|
20230814,135200,76400050,10260,10260,10260,10260,0
|
|
20230814,135100,76400050,10260,10260,10260,10250,16
|
|
20230814,135000,76235900,10260,10260,10260,10260,3
|
|
20230814,134900,76205120,10260,10260,10260,10260,1
|
|
20230814,134800,76194860,10250,10250,10250,10240,4
|
|
20230814,134700,76153880,10240,10240,10240,10240,0
|
|
20230814,134600,76153880,10240,10240,10240,10240,0
|
|
20230814,134500,76153880,10240,10240,10240,10240,12
|
|
20230814,134400,76031000,10240,10240,10240,10240,31
|
|
20230814,134300,75713560,10240,10240,10240,10240,0
|
|
20230814,134200,75713560,10240,10240,10240,10240,52
|
|
20230814,134100,75181080,10250,10250,10250,10250,0
|
|
20230814,134000,75181080,10250,10240,10250,10240,196
|
|
20230814,133900,73173720,10220,10190,10220,10190,631
|
|
20230814,133800,66733290,10170,10170,10170,10170,5
|
|
20230814,133700,66682440,10160,10160,10160,10160,0
|
|
20230814,133600,66682440,10160,10160,10160,10160,1
|
|
20230814,133500,66672280,10170,10170,10170,10170,50
|
|
20230814,133400,66163780,10170,10170,10170,10170,1
|
|
20230814,133300,66153610,10170,10160,10170,10160,57
|
|
20230814,133200,65573940,10160,10160,10160,10160,0
|
|
20230814,133100,65573940,10160,10160,10160,10160,0
|
|
20230814,133000,65573940,10160,10160,10160,10160,1
|
|
20230814,132900,65563780,10170,10170,10170,10170,0
|
|
20230814,132800,65563780,10170,10170,10170,10170,500
|
|
20230814,132700,60478780,10170,10160,10170,10160,3
|
|
20230814,132600,60448280,10160,10160,10160,10160,0
|
|
20230814,132500,60448280,10160,10160,10160,10160,0
|
|
20230814,132400,60448280,10160,10160,10160,10160,2
|
|
20230814,132300,60427960,10160,10160,10160,10160,0
|
|
20230814,132200,60427960,10160,10160,10160,10160,0
|
|
20230814,132100,60427960,10160,10160,10160,10160,1
|
|
20230814,132000,60417800,10160,10160,10160,10160,2
|
|
20230814,131900,60397480,10160,10160,10160,10160,0
|
|
20230814,131800,60397480,10160,10160,10160,10160,1
|
|
20230814,131700,60387320,10160,10160,10160,10160,0
|
|
20230814,131600,60387320,10160,10160,10160,10160,0
|
|
20230814,131500,60387320,10160,10160,10160,10160,2
|
|
20230814,131400,60367000,10160,10160,10160,10160,0
|
|
20230814,131300,60367000,10160,10160,10160,10160,0
|
|
20230814,131200,60367000,10160,10160,10160,10160,1
|
|
20230814,131100,60356840,10160,10160,10160,10160,0
|
|
20230814,131000,60356840,10160,10160,10160,10160,0
|
|
20230814,130900,60356840,10160,10160,10160,10160,2
|
|
20230814,130800,60336520,10160,10160,10160,10160,0
|
|
20230814,130700,60336520,10160,10160,10160,10160,0
|
|
20230814,130600,60336520,10160,10160,10160,10160,1
|
|
20230814,130500,60326360,10160,10160,10160,10160,0
|
|
20230814,130400,60326360,10160,10160,10160,10160,0
|
|
20230814,130300,60326360,10160,10160,10160,10160,1
|
|
20230814,130200,60316200,10160,10160,10160,10160,0
|
|
20230814,130100,60316200,10160,10160,10160,10160,0
|
|
20230814,130000,60316200,10160,10160,10160,10160,2
|
|
20230814,125900,60295880,10170,10170,10170,10170,4
|
|
20230814,125800,60255200,10170,10170,10170,10170,1
|
|
20230814,125700,60245030,10160,10160,10160,10160,1
|
|
20230814,125600,60234870,10160,10160,10160,10160,0
|
|
20230814,125500,60234870,10160,10160,10160,10160,0
|
|
20230814,125400,60234870,10160,10170,10170,10160,498
|
|
20230814,125300,55170230,10170,10170,10170,10170,0
|
|
20230814,125200,55170230,10170,10170,10170,10170,0
|
|
20230814,125100,55170230,10170,10180,10180,10170,42
|
|
20230814,125000,54742680,10170,10170,10170,10170,0
|
|
20230814,124900,54742680,10170,10170,10170,10170,0
|
|
20230814,124800,54742680,10170,10170,10170,10170,1
|
|
20230814,124700,54732510,10180,10180,10180,10180,0
|
|
20230814,124600,54732510,10180,10180,10180,10180,20
|
|
20230814,124500,54528910,10170,10170,10170,10170,63
|
|
20230814,124400,53888200,10170,10170,10170,10170,0
|
|
20230814,124300,53888200,10170,10170,10170,10170,0
|
|
20230814,124200,53888200,10170,10170,10170,10170,1
|
|
20230814,124100,53878030,10170,10170,10170,10170,0
|
|
20230814,124000,53878030,10170,10170,10170,10170,0
|
|
20230814,123900,53878030,10170,10170,10170,10170,2
|
|
20230814,123800,53857690,10170,10170,10170,10170,0
|
|
20230814,123700,53857690,10170,10170,10170,10170,0
|
|
20230814,123600,53857690,10170,10170,10170,10170,1
|
|
20230814,123500,53847520,10170,10170,10170,10170,0
|
|
20230814,123400,53847520,10170,10170,10170,10170,0
|
|
20230814,123300,53847520,10170,10170,10170,10170,1
|
|
20230814,123200,53837350,10170,10170,10170,10170,0
|
|
20230814,123100,53837350,10170,10170,10170,10170,0
|
|
20230814,123000,53837350,10170,10170,10170,10170,2
|
|
20230814,122900,53817010,10160,10160,10160,10160,0
|
|
20230814,122800,53817010,10160,10160,10160,10160,1
|
|
20230814,122700,53806850,10160,10170,10180,10160,58
|
|
20230814,122600,53216990,10160,10160,10160,10160,0
|
|
20230814,122500,53216990,10160,10160,10160,10160,1
|
|
20230814,122400,53206830,10160,10160,10160,10160,0
|
|
20230814,122300,53206830,10160,10160,10160,10160,0
|
|
20230814,122200,53206830,10160,10160,10160,10160,2
|
|
20230814,122100,53186510,10160,10160,10160,10160,0
|
|
20230814,122000,53186510,10160,10160,10160,10160,0
|
|
20230814,121900,53186510,10160,10160,10160,10160,1
|
|
20230814,121800,53176350,10160,10160,10160,10160,0
|
|
20230814,121700,53176350,10160,10160,10160,10160,0
|
|
20230814,121600,53176350,10160,10160,10160,10160,2
|
|
20230814,121500,53156030,10160,10160,10160,10160,0
|
|
20230814,121400,53156030,10160,10160,10160,10160,0
|
|
20230814,121300,53156030,10160,10160,10160,10160,1
|
|
20230814,121200,53145870,10160,10160,10160,10160,0
|
|
20230814,121100,53145870,10160,10160,10160,10160,0
|
|
20230814,121000,53145870,10160,10160,10160,10160,1
|
|
20230814,120900,53135710,10160,10160,10160,10160,0
|
|
20230814,120800,53135710,10160,10160,10160,10160,0
|
|
20230814,120700,53135710,10160,10170,10170,10160,5
|
|
20230814,120600,53084880,10160,10160,10160,10160,0
|
|
20230814,120500,53084880,10160,10160,10160,10160,0
|
|
20230814,120400,53084880,10160,10160,10160,10160,1
|
|
20230814,120300,53074720,10160,10160,10160,10160,0
|
|
20230814,120200,53074720,10160,10160,10160,10160,0
|
|
20230814,120100,53074720,10160,10160,10160,10160,2
|
|
20230814,120000,53054400,10160,10160,10160,10160,0
|
|
20230814,115900,53054400,10160,10160,10160,10160,0
|
|
20230814,115800,53054400,10160,10160,10160,10160,1
|
|
20230814,115700,53044240,10160,10160,10160,10160,48
|
|
20230814,115600,52556560,10150,10150,10150,10150,0
|
|
20230814,115500,52556560,10150,10150,10150,10150,2
|
|
20230814,115400,52536260,10160,10160,10160,10160,0
|
|
20230814,115300,52536260,10160,10160,10160,10160,2
|
|
20230814,115200,52515940,10150,10160,10160,10150,7
|
|
20230814,115100,52444840,10160,10160,10160,10160,0
|
|
20230814,115000,52444840,10160,10160,10160,10160,246
|
|
20230814,114900,49945480,10160,10160,10160,10160,1
|
|
20230814,114800,49935320,10170,10170,10170,10170,4
|
|
20230814,114700,49894640,10170,10170,10170,10170,30
|
|
20230814,114600,49589540,10170,10160,10170,10160,53
|
|
20230814,114500,49050560,10160,10160,10160,10160,0
|
|
20230814,114400,49050560,10160,10170,10170,10160,176
|
|
20230814,114300,47262300,10160,10160,10160,10160,1
|
|
20230814,114200,47252140,10160,10160,10160,10160,0
|
|
20230814,114100,47252140,10160,10160,10160,10160,0
|
|
20230814,114000,47252140,10160,10160,10160,10160,1
|
|
20230814,113900,47241980,10160,10160,10160,10160,10
|
|
20230814,113800,47140380,10160,10160,10160,10160,0
|
|
20230814,113700,47140380,10160,10160,10160,10160,2
|
|
20230814,113600,47120060,10170,10170,10170,10170,0
|
|
20230814,113500,47120060,10170,10170,10170,10170,0
|
|
20230814,113400,47120060,10170,10160,10170,10160,8
|
|
20230814,113300,47038710,10160,10160,10160,10160,0
|
|
20230814,113200,47038710,10160,10160,10160,10160,0
|
|
20230814,113100,47038710,10160,10160,10160,10160,1
|
|
20230814,113000,47028550,10160,10160,10160,10160,0
|
|
20230814,112900,47028550,10160,10160,10160,10160,0
|
|
20230814,112800,47028550,10160,10160,10160,10160,2
|
|
20230814,112700,47008230,10160,10160,10160,10160,3
|
|
20230814,112600,46977750,10160,10160,10160,10160,0
|
|
20230814,112500,46977750,10160,10160,10160,10160,1
|
|
20230814,112400,46967590,10150,10150,10150,10150,0
|
|
20230814,112300,46967590,10150,10150,10150,10150,0
|
|
20230814,112200,46967590,10150,10150,10150,10150,2
|
|
20230814,112100,46947290,10150,10150,10150,10150,0
|
|
20230814,112000,46947290,10150,10150,10150,10150,0
|
|
20230814,111900,46947290,10150,10150,10150,10150,8
|
|
20230814,111800,46866090,10150,10150,10150,10150,16
|
|
20230814,111700,46703690,10150,10160,10160,10150,440
|
|
20230814,111600,42233440,10160,10170,10170,10160,2
|
|
20230814,111500,42213110,10160,10160,10160,10160,0
|
|
20230814,111400,42213110,10160,10160,10160,10160,0
|
|
20230814,111300,42213110,10160,10160,10160,10160,2
|
|
20230814,111200,42192790,10160,10160,10160,10160,0
|
|
20230814,111100,42192790,10160,10160,10160,10160,0
|
|
20230814,111000,42192790,10160,10160,10160,10160,11
|
|
20230814,110900,42081030,10160,10160,10160,10160,0
|
|
20230814,110800,42081030,10160,10160,10160,10160,0
|
|
20230814,110700,42081030,10160,10160,10160,10160,2
|
|
20230814,110600,42060710,10170,10170,10170,10170,7
|
|
20230814,110500,41989520,10170,10170,10170,10170,0
|
|
20230814,110400,41989520,10170,10190,10190,10170,149
|
|
20230814,110300,40474170,10180,10180,10180,10180,5
|
|
20230814,110200,40423270,10180,10180,10180,10180,0
|
|
20230814,110100,40423270,10180,10180,10180,10180,1
|
|
20230814,110000,40413090,10190,10190,10190,10190,6
|
|
20230814,105900,40351950,10170,10170,10170,10170,0
|
|
20230814,105800,40351950,10170,10170,10170,10170,2
|
|
20230814,105700,40331610,10190,10190,10190,10190,0
|
|
20230814,105600,40331610,10190,10190,10190,10190,0
|
|
20230814,105500,40331610,10190,10170,10190,10170,11
|
|
20230814,105400,40219540,10170,10170,10170,10170,0
|
|
20230814,105300,40219540,10170,10170,10170,10170,0
|
|
20230814,105200,40219540,10170,10170,10170,10170,4
|
|
20230814,105100,40178860,10160,10160,10160,10160,0
|
|
20230814,105000,40178860,10160,10160,10160,10160,0
|
|
20230814,104900,40178860,10160,10160,10160,10160,2
|
|
20230814,104800,40158540,10160,10160,10160,10160,0
|
|
20230814,104700,40158540,10160,10160,10160,10160,0
|
|
20230814,104600,40158540,10160,10160,10160,10160,1
|
|
20230814,104500,40148380,10160,10160,10160,10160,0
|
|
20230814,104400,40148380,10160,10160,10160,10160,0
|
|
20230814,104300,40148380,10160,10160,10160,10160,2
|
|
20230814,104200,40128060,10160,10160,10160,10160,0
|
|
20230814,104100,40128060,10160,10160,10160,10160,0
|
|
20230814,104000,40128060,10160,10190,10190,10160,2
|
|
20230814,103900,40107710,10160,10160,10160,10160,0
|
|
20230814,103800,40107710,10160,10160,10160,10160,0
|
|
20230814,103700,40107710,10160,10160,10160,10160,1
|
|
20230814,103600,40097550,10170,10170,10170,10170,1
|
|
20230814,103500,40087380,10170,10170,10170,10170,0
|
|
20230814,103400,40087380,10170,10170,10170,10170,2
|
|
20230814,103300,40067040,10190,10190,10190,10190,10
|
|
20230814,103200,39965140,10170,10170,10170,10170,0
|
|
20230814,103100,39965140,10170,10170,10170,10170,1
|
|
20230814,103000,39954970,10170,10170,10170,10170,0
|
|
20230814,102900,39954970,10170,10170,10170,10170,40
|
|
20230814,102800,39548170,10170,10170,10170,10170,2
|
|
20230814,102700,39527830,10170,10170,10170,10170,0
|
|
20230814,102600,39527830,10170,10170,10170,10170,0
|
|
20230814,102500,39527830,10170,10190,10190,10170,3
|
|
20230814,102400,39497280,10170,10170,10170,10170,5
|
|
20230814,102300,39446430,10170,10170,10170,10170,0
|
|
20230814,102200,39446430,10170,10170,10170,10170,28
|
|
20230814,102100,39161670,10170,10170,10170,10170,58
|
|
20230814,102000,38571810,10170,10170,10170,10170,0
|
|
20230814,101900,38571810,10170,10190,10190,10170,15
|
|
20230814,101800,38419060,10190,10190,10190,10190,0
|
|
20230814,101700,38419060,10190,10190,10190,10190,10
|
|
20230814,101600,38317160,10160,10190,10190,10160,252
|
|
20230814,101500,35749310,10160,10160,10160,10160,0
|
|
20230814,101400,35749310,10160,10160,10160,10160,0
|
|
20230814,101300,35749310,10160,10160,10160,10160,2
|
|
20230814,101200,35728990,10160,10160,10160,10160,0
|
|
20230814,101100,35728990,10160,10160,10160,10160,0
|
|
20230814,101000,35728990,10160,10160,10160,10160,1
|
|
20230814,100900,35718830,10150,10150,10150,10150,0
|
|
20230814,100800,35718830,10150,10150,10150,10150,0
|
|
20230814,100700,35718830,10150,10150,10150,10150,1
|
|
20230814,100600,35708680,10150,10150,10150,10150,0
|
|
20230814,100500,35708680,10150,10150,10150,10150,0
|
|
20230814,100400,35708680,10150,10150,10150,10150,2
|
|
20230814,100300,35688380,10160,10160,10160,10160,0
|
|
20230814,100200,35688380,10160,10160,10160,10160,318
|
|
20230814,100100,32457500,10160,10170,10170,10160,660
|
|
20230814,100000,25746600,10180,10180,10180,10180,197
|
|
20230814,095900,23741140,10190,10190,10190,10190,0
|
|
20230814,095800,23741140,10190,10190,10190,10190,0
|
|
20230814,095700,23741140,10190,10190,10190,10190,111
|
|
20230814,095600,22610050,10190,10190,10190,10190,0
|
|
20230814,095500,22610050,10190,10190,10190,10190,0
|
|
20230814,095400,22610050,10190,10190,10190,10190,0
|
|
20230814,095300,22610050,10190,10190,10190,10190,0
|
|
20230814,095200,22610050,10190,10190,10190,10190,2
|
|
20230814,095100,22589670,10200,10200,10200,10200,0
|
|
20230814,095000,22589670,10200,10200,10200,10200,0
|
|
20230814,094900,22589670,10200,10200,10200,10200,1
|
|
20230814,094800,22579470,10200,10200,10200,10200,0
|
|
20230814,094700,22579470,10200,10200,10200,10200,0
|
|
20230814,094600,22579470,10200,10200,10200,10200,0
|
|
20230814,094500,22579470,10200,10200,10200,10200,1
|
|
20230814,094400,22569270,10200,10200,10200,10200,0
|
|
20230814,094300,22569270,10200,10210,10210,10200,678
|
|
20230814,094200,15647950,10240,10240,10240,10240,0
|
|
20230814,094100,15647950,10240,10240,10240,10240,1
|
|
20230814,094000,15637710,10250,10220,10250,10220,311
|
|
20230814,093900,12459260,10230,10260,10260,10230,3
|
|
20230814,093800,12428510,10260,10260,10260,10260,1
|
|
20230814,093700,12418250,10260,10260,10260,10260,1
|
|
20230814,093600,12407990,10260,10260,10260,10260,1
|
|
20230814,093500,12397730,10220,10220,10220,10220,20
|
|
20230814,093400,12193330,10220,10220,10220,10220,0
|
|
20230814,093300,12193330,10220,10220,10220,10220,0
|
|
20230814,093200,12193330,10220,10280,10280,10220,155
|
|
20230814,093100,10609170,10290,10290,10290,10290,0
|
|
20230814,093000,10609170,10290,10290,10290,10290,0
|
|
20230814,092900,10609170,10290,10290,10290,10290,51
|
|
20230814,092800,10084380,10220,10220,10220,10220,0
|
|
20230814,092700,10084380,10220,10220,10220,10220,130
|
|
20230814,092600,8755780,10220,10220,10220,10220,0
|
|
20230814,092500,8755780,10220,10230,10230,10220,270
|
|
20230814,092400,5994880,10220,10220,10220,10220,0
|
|
20230814,092300,5994880,10220,10220,10220,10220,0
|
|
20230814,092200,5994880,10220,10220,10220,10220,0
|
|
20230814,092100,5994880,10220,10220,10220,10220,0
|
|
20230814,092000,5994880,10220,10220,10220,10220,0
|
|
20230814,091900,5994880,10220,10230,10230,10220,69
|
|
20230814,091800,5289670,10230,10230,10230,10230,0
|
|
20230814,091700,5289670,10230,10230,10230,10230,0
|
|
20230814,091600,5289670,10230,10240,10240,10230,199
|
|
20230814,091500,3253410,10240,10240,10240,10240,0
|
|
20230814,091400,3253410,10240,10240,10240,10240,0
|
|
20230814,091300,3253410,10240,10240,10240,10240,0
|
|
20230814,091200,3253410,10240,10240,10240,10240,0
|
|
20230814,091100,3253410,10240,10240,10240,10240,57
|
|
20230814,091000,2669730,10240,10240,10240,10240,6
|
|
20230814,090900,2608290,10230,10230,10230,10230,11
|
|
20230814,090800,2495760,10330,10330,10330,10330,0
|
|
20230814,090700,2495760,10330,10330,10330,10330,0
|
|
20230814,090600,2495760,10330,10330,10330,10330,0
|
|
20230814,090500,2495760,10330,10330,10330,10330,0
|
|
20230814,090400,2495760,10330,10330,10330,10330,0
|
|
20230814,090300,2495760,10330,10330,10330,10330,0
|
|
20230814,090200,2495760,10330,10330,10330,10330,160
|
|
20230814,090100,842960,10280,10280,10280,10280,0
|
|
20230814,090000,842960,10280,10280,10280,10280,82
|