579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183600,280855510,10290,10290,10290,10290,718
|
|
20230817,183500,280855510,10290,10290,10290,10290,0
|
|
20230817,183400,280855510,10290,10290,10290,10290,0
|
|
20230817,183300,280855510,10290,10290,10290,10290,0
|
|
20230817,183200,280855510,10290,10290,10290,10290,0
|
|
20230817,183100,280855510,10290,10290,10290,10290,0
|
|
20230817,183000,280855510,10290,10290,10290,10290,0
|
|
20230817,182900,280855510,10290,10290,10290,10290,0
|
|
20230817,182800,280855510,10290,10290,10290,10290,0
|
|
20230817,182700,280855510,10290,10290,10290,10290,0
|
|
20230817,182600,280855510,10290,10290,10290,10290,0
|
|
20230817,182500,280855510,10290,10290,10290,10290,0
|
|
20230817,182400,280855510,10290,10290,10290,10290,0
|
|
20230817,182300,280855510,10290,10290,10290,10290,0
|
|
20230817,182200,280855510,10290,10290,10290,10290,0
|
|
20230817,182100,280855510,10290,10290,10290,10290,0
|
|
20230817,182000,280855510,10290,10290,10290,10290,0
|
|
20230817,181900,280855510,10290,10290,10290,10290,0
|
|
20230817,181800,280855510,10290,10290,10290,10290,0
|
|
20230817,181700,280855510,10290,10290,10290,10290,0
|
|
20230817,181600,280855510,10290,10290,10290,10290,0
|
|
20230817,181500,280855510,10290,10290,10290,10290,0
|
|
20230817,181400,280855510,10290,10290,10290,10290,0
|
|
20230817,181300,280855510,10290,10290,10290,10290,0
|
|
20230817,181200,280855510,10290,10290,10290,10290,0
|
|
20230817,181100,280855510,10290,10290,10290,10290,0
|
|
20230817,181000,280855510,10290,10290,10290,10290,0
|
|
20230817,180900,280855510,10290,10290,10290,10290,0
|
|
20230817,180800,280855510,10290,10290,10290,10290,0
|
|
20230817,180700,280855510,10290,10290,10290,10290,0
|
|
20230817,180600,280855510,10290,10290,10290,10290,718
|
|
20230817,180500,280855510,10290,10290,10290,10290,0
|
|
20230817,180400,280855510,10290,10290,10290,10290,0
|
|
20230817,180300,280855510,10290,10290,10290,10290,0
|
|
20230817,180200,280855510,10290,10290,10290,10290,0
|
|
20230817,180100,280855510,10290,10290,10290,10290,0
|
|
20230817,180000,280855510,10290,10290,10290,10290,0
|
|
20230817,175900,280855510,10290,10290,10290,10290,0
|
|
20230817,175800,280855510,10290,10290,10290,10290,0
|
|
20230817,175700,280855510,10290,10290,10290,10290,0
|
|
20230817,175600,280855510,10290,10290,10290,10290,0
|
|
20230817,175500,280855510,10290,10290,10290,10290,0
|
|
20230817,175400,280855510,10290,10290,10290,10290,0
|
|
20230817,175300,280855510,10290,10290,10290,10290,0
|
|
20230817,175200,280855510,10290,10290,10290,10290,0
|
|
20230817,175100,280855510,10290,10290,10290,10290,0
|
|
20230817,175000,280855510,10290,10290,10290,10290,0
|
|
20230817,174900,280855510,10290,10290,10290,10290,0
|
|
20230817,174800,280855510,10290,10290,10290,10290,0
|
|
20230817,174700,280855510,10290,10290,10290,10290,0
|
|
20230817,174600,280855510,10290,10290,10290,10290,0
|
|
20230817,174500,280855510,10290,10290,10290,10290,0
|
|
20230817,174400,280855510,10290,10290,10290,10290,0
|
|
20230817,174300,280855510,10290,10290,10290,10290,0
|
|
20230817,174200,280855510,10290,10290,10290,10290,0
|
|
20230817,174100,280855510,10290,10290,10290,10290,0
|
|
20230817,174000,280855510,10290,10290,10290,10290,0
|
|
20230817,173900,280855510,10290,10290,10290,10290,0
|
|
20230817,173800,280855510,10290,10290,10290,10290,0
|
|
20230817,173700,280855510,10290,10290,10290,10290,0
|
|
20230817,173600,280855510,10290,10290,10290,10290,718
|
|
20230817,173500,280855510,10290,10290,10290,10290,0
|
|
20230817,173400,280855510,10290,10290,10290,10290,0
|
|
20230817,173300,280855510,10290,10290,10290,10290,0
|
|
20230817,173200,280855510,10290,10290,10290,10290,0
|
|
20230817,173100,280855510,10290,10290,10290,10290,0
|
|
20230817,173000,280855510,10290,10290,10290,10290,0
|
|
20230817,172900,280855510,10290,10290,10290,10290,0
|
|
20230817,172800,280855510,10290,10290,10290,10290,0
|
|
20230817,172700,280855510,10290,10290,10290,10290,0
|
|
20230817,172600,280855510,10290,10290,10290,10290,0
|
|
20230817,172500,280855510,10290,10290,10290,10290,0
|
|
20230817,172400,280855510,10290,10290,10290,10290,0
|
|
20230817,172300,280855510,10290,10290,10290,10290,0
|
|
20230817,172200,280855510,10290,10290,10290,10290,0
|
|
20230817,172100,280855510,10290,10290,10290,10290,0
|
|
20230817,172000,280855510,10290,10290,10290,10290,0
|
|
20230817,171900,280855510,10290,10290,10290,10290,0
|
|
20230817,171800,280855510,10290,10290,10290,10290,0
|
|
20230817,171700,280855510,10290,10290,10290,10290,0
|
|
20230817,171600,280855510,10290,10290,10290,10290,0
|
|
20230817,171500,280855510,10290,10290,10290,10290,0
|
|
20230817,171400,280855510,10290,10290,10290,10290,0
|
|
20230817,171300,280855510,10290,10290,10290,10290,0
|
|
20230817,171200,280855510,10290,10290,10290,10290,0
|
|
20230817,171100,280855510,10290,10290,10290,10290,0
|
|
20230817,171000,280855510,10290,10290,10290,10290,0
|
|
20230817,170900,280855510,10290,10290,10290,10290,0
|
|
20230817,170800,280855510,10290,10290,10290,10290,0
|
|
20230817,170700,280855510,10290,10290,10290,10290,0
|
|
20230817,170600,280855510,10290,10290,10290,10290,718
|
|
20230817,170500,280855510,10290,10290,10290,10290,0
|
|
20230817,170400,280855510,10290,10290,10290,10290,0
|
|
20230817,170300,280855510,10290,10290,10290,10290,0
|
|
20230817,170200,280855510,10290,10290,10290,10290,0
|
|
20230817,170100,280855510,10290,10290,10290,10290,0
|
|
20230817,170000,280855510,10290,10290,10290,10290,0
|
|
20230817,165900,280855510,10290,10290,10290,10290,0
|
|
20230817,165800,280855510,10290,10290,10290,10290,0
|
|
20230817,165700,280855510,10290,10290,10290,10290,0
|
|
20230817,165600,280855510,10290,10290,10290,10290,0
|
|
20230817,165500,280855510,10290,10290,10290,10290,0
|
|
20230817,165400,280855510,10290,10290,10290,10290,0
|
|
20230817,165300,280855510,10290,10290,10290,10290,0
|
|
20230817,165200,280855510,10290,10290,10290,10290,0
|
|
20230817,165100,280855510,10290,10290,10290,10290,0
|
|
20230817,165000,280855510,10290,10290,10290,10290,0
|
|
20230817,164900,280855510,10290,10290,10290,10290,0
|
|
20230817,164800,280855510,10290,10290,10290,10290,0
|
|
20230817,164700,280855510,10290,10290,10290,10290,0
|
|
20230817,164600,280855510,10290,10290,10290,10290,0
|
|
20230817,164500,280855510,10290,10290,10290,10290,0
|
|
20230817,164400,280855510,10290,10290,10290,10290,0
|
|
20230817,164300,280855510,10290,10290,10290,10290,0
|
|
20230817,164200,280855510,10290,10290,10290,10290,0
|
|
20230817,164100,280855510,10290,10290,10290,10290,0
|
|
20230817,164000,280855510,10290,10290,10290,10290,0
|
|
20230817,163900,280855510,10290,10290,10290,10290,0
|
|
20230817,163800,280855510,10290,10290,10290,10290,0
|
|
20230817,163700,280855510,10290,10290,10290,10290,0
|
|
20230817,163600,280855510,10290,10290,10290,10290,718
|
|
20230817,163500,280855510,10290,10290,10290,10290,0
|
|
20230817,163400,280855510,10290,10290,10290,10290,0
|
|
20230817,163300,280855510,10290,10290,10290,10290,0
|
|
20230817,163200,280855510,10290,10290,10290,10290,0
|
|
20230817,163100,280855510,10290,10290,10290,10290,0
|
|
20230817,163000,280855510,10290,10290,10290,10290,0
|
|
20230817,162900,280855510,10290,10290,10290,10290,0
|
|
20230817,162800,280855510,10290,10290,10290,10290,0
|
|
20230817,162700,280855510,10290,10290,10290,10290,0
|
|
20230817,162600,280855510,10290,10290,10290,10290,0
|
|
20230817,162500,280855510,10290,10290,10290,10290,0
|
|
20230817,162400,280855510,10290,10290,10290,10290,0
|
|
20230817,162300,280855510,10290,10290,10290,10290,0
|
|
20230817,162200,280855510,10290,10290,10290,10290,0
|
|
20230817,162100,280855510,10290,10290,10290,10290,0
|
|
20230817,162000,280855510,10290,10290,10290,10290,0
|
|
20230817,161900,280855510,10290,10290,10290,10290,0
|
|
20230817,161800,280855510,10290,10290,10290,10290,0
|
|
20230817,161700,280855510,10290,10290,10290,10290,0
|
|
20230817,161600,280855510,10290,10290,10290,10290,0
|
|
20230817,161500,280855510,10290,10290,10290,10290,0
|
|
20230817,161400,280855510,10290,10290,10290,10290,0
|
|
20230817,161300,280855510,10290,10290,10290,10290,0
|
|
20230817,161200,280855510,10290,10290,10290,10290,0
|
|
20230817,161100,280855510,10290,10290,10290,10290,0
|
|
20230817,161000,280855510,10290,10290,10290,10290,0
|
|
20230817,160900,280855510,10290,10290,10290,10290,0
|
|
20230817,160800,280855510,10290,10290,10290,10290,0
|
|
20230817,160700,280855510,10290,10290,10290,10290,0
|
|
20230817,160600,280855510,10290,10290,10290,10290,718
|
|
20230817,160500,280855510,10290,10290,10290,10290,0
|
|
20230817,160400,280855510,10290,10290,10290,10290,0
|
|
20230817,160300,280855510,10290,10290,10290,10290,0
|
|
20230817,160200,280855510,10290,10290,10290,10290,0
|
|
20230817,160100,280855510,10290,10290,10290,10290,0
|
|
20230817,160000,280855510,10290,10290,10290,10290,0
|
|
20230817,155900,280855510,10290,10290,10290,10290,0
|
|
20230817,155800,280855510,10290,10290,10290,10290,0
|
|
20230817,155700,280855510,10290,10290,10290,10290,0
|
|
20230817,155600,280855510,10290,10290,10290,10290,0
|
|
20230817,155500,280855510,10290,10290,10290,10290,0
|
|
20230817,155400,280855510,10290,10290,10290,10290,0
|
|
20230817,155300,280855510,10290,10290,10290,10290,0
|
|
20230817,155200,280855510,10290,10290,10290,10290,0
|
|
20230817,155100,280855510,10290,10290,10290,10290,0
|
|
20230817,155000,280855510,10290,10290,10290,10290,0
|
|
20230817,154900,280855510,10290,10290,10290,10290,0
|
|
20230817,154800,280855510,10290,10290,10290,10290,0
|
|
20230817,154700,280855510,10290,10290,10290,10290,0
|
|
20230817,154600,280855510,10290,10290,10290,10290,0
|
|
20230817,154500,280855510,10290,10290,10290,10290,0
|
|
20230817,154400,280855510,10290,10290,10290,10290,0
|
|
20230817,154300,280855510,10290,10290,10290,10290,0
|
|
20230817,154200,280855510,10290,10290,10290,10290,0
|
|
20230817,154100,280855510,10290,10290,10290,10290,0
|
|
20230817,154000,280855510,10290,10290,10290,10290,0
|
|
20230817,153900,280855510,10290,10290,10290,10290,0
|
|
20230817,153800,280855510,10290,10290,10290,10290,0
|
|
20230817,153700,280855510,10290,10290,10290,10290,0
|
|
20230817,153600,280855510,10290,10290,10290,10290,718
|
|
20230817,153500,280855510,10290,10290,10290,10290,0
|
|
20230817,153400,280855510,10290,10290,10290,10290,0
|
|
20230817,153300,280855510,10290,10290,10290,10290,0
|
|
20230817,153200,280855510,10290,10290,10290,10290,0
|
|
20230817,153100,280855510,10290,10290,10290,10290,0
|
|
20230817,153000,280855510,10290,10290,10290,10290,718
|
|
20230817,152900,273467290,10280,10280,10280,10280,0
|
|
20230817,152800,273467290,10280,10280,10280,10280,0
|
|
20230817,152700,273467290,10280,10280,10280,10280,0
|
|
20230817,152600,273467290,10280,10280,10280,10280,0
|
|
20230817,152500,273467290,10280,10280,10280,10280,0
|
|
20230817,152400,273467290,10280,10280,10280,10280,0
|
|
20230817,152300,273467290,10280,10280,10280,10280,0
|
|
20230817,152200,273467290,10280,10280,10280,10280,0
|
|
20230817,152100,273467290,10280,10280,10280,10280,0
|
|
20230817,152000,273467290,10280,10280,10280,10280,0
|
|
20230817,151900,273467290,10280,10280,10280,10280,4
|
|
20230817,151800,273426170,10260,10260,10260,10260,0
|
|
20230817,151700,273426170,10260,10260,10260,10260,0
|
|
20230817,151600,273426170,10260,10260,10260,10260,4
|
|
20230817,151500,273385130,10280,10280,10280,10280,499
|
|
20230817,151400,268255410,10280,10280,10280,10280,1
|
|
20230817,151300,268245130,10300,10300,10300,10300,2
|
|
20230817,151200,268224530,10260,10260,10260,10260,0
|
|
20230817,151100,268224530,10260,10260,10260,10260,0
|
|
20230817,151000,268224530,10260,10260,10260,10260,1
|
|
20230817,150900,268214270,10260,10260,10260,10260,0
|
|
20230817,150800,268214270,10260,10260,10260,10260,0
|
|
20230817,150700,268214270,10260,10260,10260,10260,50
|
|
20230817,150600,267701270,10260,10260,10260,10260,0
|
|
20230817,150500,267701270,10260,10280,10280,10260,1300
|
|
20230817,150400,254347180,10300,10300,10300,10300,15
|
|
20230817,150300,254192680,10300,10300,10300,10300,50
|
|
20230817,150200,253677680,10300,10300,10300,10300,0
|
|
20230817,150100,253677680,10300,10300,10300,10300,0
|
|
20230817,150000,253677680,10300,10330,10330,10300,3
|
|
20230817,145900,253646750,10300,10300,10300,10300,2
|
|
20230817,145800,253626150,10300,10300,10300,10300,25
|
|
20230817,145700,253368650,10300,10300,10300,10300,0
|
|
20230817,145600,253368650,10300,10300,10300,10300,0
|
|
20230817,145500,253368650,10300,10280,10300,10280,323
|
|
20230817,145400,250041770,10280,10280,10280,10280,0
|
|
20230817,145300,250041770,10280,10280,10280,10280,0
|
|
20230817,145200,250041770,10280,10280,10280,10280,0
|
|
20230817,145100,250041770,10280,10280,10280,10280,0
|
|
20230817,145000,250041770,10280,10280,10280,10280,2
|
|
20230817,144900,250021210,10280,10280,10280,10280,1
|
|
20230817,144800,250010930,10300,10300,10300,10300,100
|
|
20230817,144700,248980930,10270,10270,10270,10270,0
|
|
20230817,144600,248980930,10270,10270,10270,10270,0
|
|
20230817,144500,248980930,10270,10270,10270,10270,1
|
|
20230817,144400,248970660,10300,10300,10300,10300,5
|
|
20230817,144300,248919160,10300,10300,10300,10300,0
|
|
20230817,144200,248919160,10300,10300,10300,10300,2
|
|
20230817,144100,248898560,10270,10270,10270,10270,6
|
|
20230817,144000,248836940,10280,10290,10290,10280,109
|
|
20230817,143900,247716340,10300,10290,10300,10290,22
|
|
20230817,143800,247489880,10290,10290,10290,10290,3
|
|
20230817,143700,247459010,10290,10300,10300,10290,656
|
|
20230817,143600,240704670,10300,10300,10300,10300,12
|
|
20230817,143500,240581070,10300,10300,10300,10300,196
|
|
20230817,143400,238562270,10300,10300,10300,10300,0
|
|
20230817,143300,238562270,10300,10300,10300,10300,0
|
|
20230817,143200,238562270,10300,10300,10300,10300,0
|
|
20230817,143100,238562270,10300,10300,10300,10300,1
|
|
20230817,143000,238551970,10300,10300,10300,10300,0
|
|
20230817,142900,238551970,10300,10300,10300,10300,0
|
|
20230817,142800,238551970,10300,10300,10300,10300,54
|
|
20230817,142700,237995770,10340,10340,10340,10340,9
|
|
20230817,142600,237902710,10310,10310,10310,10310,89
|
|
20230817,142500,236985120,10310,10310,10310,10310,0
|
|
20230817,142400,236985120,10310,10310,10310,10310,2
|
|
20230817,142300,236964500,10350,10350,10350,10350,1
|
|
20230817,142200,236954150,10310,10310,10310,10310,0
|
|
20230817,142100,236954150,10310,10310,10310,10310,10
|
|
20230817,142000,236851050,10310,10310,10310,10310,0
|
|
20230817,141900,236851050,10310,10310,10310,10310,0
|
|
20230817,141800,236851050,10310,10340,10340,10310,199
|
|
20230817,141700,234796360,10300,10300,10300,10300,0
|
|
20230817,141600,234796360,10300,10340,10340,10300,6
|
|
20230817,141500,234734360,10300,10300,10300,10300,10
|
|
20230817,141400,234631360,10300,10300,10300,10300,1
|
|
20230817,141300,234621060,10340,10340,10340,10340,1
|
|
20230817,141200,234610720,10300,10300,10300,10300,2
|
|
20230817,141100,234590120,10350,10350,10350,10350,0
|
|
20230817,141000,234590120,10350,10350,10350,10350,0
|
|
20230817,140900,234590120,10350,10350,10350,10350,10
|
|
20230817,140800,234486620,10300,10300,10300,10300,0
|
|
20230817,140700,234486620,10300,10300,10300,10300,1
|
|
20230817,140600,234476320,10350,10350,10350,10350,0
|
|
20230817,140500,234476320,10350,10350,10350,10350,0
|
|
20230817,140400,234476320,10350,10350,10350,10350,0
|
|
20230817,140300,234476320,10350,10350,10350,10350,0
|
|
20230817,140200,234476320,10350,10300,10350,10300,63
|
|
20230817,140100,233827370,10300,10300,10300,10300,149
|
|
20230817,140000,232292670,10350,10350,10350,10350,0
|
|
20230817,135900,232292670,10350,10350,10350,10350,0
|
|
20230817,135800,232292670,10350,10350,10350,10350,1
|
|
20230817,135700,232282320,10300,10300,10300,10300,1
|
|
20230817,135600,232272020,10300,10300,10300,10300,0
|
|
20230817,135500,232272020,10300,10300,10300,10300,0
|
|
20230817,135400,232272020,10300,10300,10300,10300,2
|
|
20230817,135300,232251420,10360,10360,10360,10360,75
|
|
20230817,135200,231474420,10320,10290,10320,10290,154
|
|
20230817,135100,229885170,10320,10320,10320,10320,0
|
|
20230817,135000,229885170,10320,10320,10320,10320,47
|
|
20230817,134900,229400130,10320,10320,10320,10320,0
|
|
20230817,134800,229400130,10320,10310,10320,10300,6
|
|
20230817,134700,229338240,10320,10320,10320,10320,0
|
|
20230817,134600,229338240,10320,10320,10320,10320,0
|
|
20230817,134500,229338240,10320,10320,10320,10320,192
|
|
20230817,134400,227356800,10300,10300,10300,10300,0
|
|
20230817,134300,227356800,10300,10310,10310,10300,3
|
|
20230817,134200,227325890,10320,10320,10320,10320,0
|
|
20230817,134100,227325890,10320,10320,10320,10320,0
|
|
20230817,134000,227325890,10320,10320,10320,10320,2
|
|
20230817,133900,227305250,10320,10320,10320,10320,0
|
|
20230817,133800,227305250,10320,10320,10320,10320,1
|
|
20230817,133700,227294930,10340,10340,10350,10340,450
|
|
20230817,133600,222640210,10340,10340,10340,10340,133
|
|
20230817,133500,221264990,10270,10270,10270,10270,0
|
|
20230817,133400,221264990,10270,10270,10270,10270,2
|
|
20230817,133300,221244450,10260,10340,10340,10260,110
|
|
20230817,133200,220107760,10310,10310,10310,10310,152
|
|
20230817,133100,218540640,10320,10320,10320,10320,0
|
|
20230817,133000,218540640,10320,10320,10320,10320,100
|
|
20230817,132900,217508640,10320,10320,10320,10320,300
|
|
20230817,132800,214412640,10280,10280,10280,10280,12
|
|
20230817,132700,214289280,10320,10310,10320,10310,342
|
|
20230817,132600,210761780,10310,10310,10310,10310,10
|
|
20230817,132500,210658680,10310,10310,10310,10310,134
|
|
20230817,132400,209277140,10250,10250,10250,10250,10
|
|
20230817,132300,209174640,10200,10200,10200,10200,0
|
|
20230817,132200,209174640,10200,10200,10200,10200,0
|
|
20230817,132100,209174640,10200,10200,10200,10200,0
|
|
20230817,132000,209174640,10200,10200,10200,10200,0
|
|
20230817,131900,209174640,10200,10310,10310,10200,102
|
|
20230817,131800,208123240,10320,10240,10320,10240,517
|
|
20230817,131700,202819660,10240,10240,10240,10240,11
|
|
20230817,131600,202707020,10240,10240,10240,10240,6
|
|
20230817,131500,202645580,10200,10200,10200,10200,0
|
|
20230817,131400,202645580,10200,10240,10240,10200,6
|
|
20230817,131300,202584180,10200,10200,10200,10200,2
|
|
20230817,131200,202563780,10240,10240,10240,10240,50
|
|
20230817,131100,202051780,10240,10210,10240,10210,373
|
|
20230817,131000,198238740,10190,10190,10190,10190,0
|
|
20230817,130900,198238740,10190,10190,10190,10190,1
|
|
20230817,130800,198228550,10210,10210,10210,10210,0
|
|
20230817,130700,198228550,10210,10210,10210,10210,0
|
|
20230817,130600,198228550,10210,10210,10210,10210,1
|
|
20230817,130500,198218340,10190,10190,10190,10190,1
|
|
20230817,130400,198208150,10190,10190,10190,10190,0
|
|
20230817,130300,198208150,10190,10190,10190,10190,0
|
|
20230817,130200,198208150,10190,10190,10190,10190,0
|
|
20230817,130100,198208150,10190,10190,10190,10190,2
|
|
20230817,130000,198187770,10190,10190,10190,10190,1
|
|
20230817,125900,198177580,10210,10210,10210,10210,0
|
|
20230817,125800,198177580,10210,10210,10210,10210,99
|
|
20230817,125700,197166790,10210,10210,10210,10210,0
|
|
20230817,125600,197166790,10210,10210,10210,10210,4
|
|
20230817,125500,197125950,10210,10190,10210,10190,5
|
|
20230817,125400,197074940,10180,10180,10180,10180,0
|
|
20230817,125300,197074940,10180,10180,10180,10180,0
|
|
20230817,125200,197074940,10180,10180,10180,10180,0
|
|
20230817,125100,197074940,10180,10180,10180,10180,1
|
|
20230817,125000,197064760,10180,10180,10180,10180,1
|
|
20230817,124900,197054580,10210,10210,10210,10210,0
|
|
20230817,124800,197054580,10210,10200,10210,10200,112
|
|
20230817,124700,195912160,10200,10200,10200,10200,1
|
|
20230817,124600,195901960,10160,10160,10160,10160,0
|
|
20230817,124500,195901960,10160,10160,10160,10160,1
|
|
20230817,124400,195891800,10160,10160,10160,10160,0
|
|
20230817,124300,195891800,10160,10160,10160,10160,2
|
|
20230817,124200,195871480,10200,10200,10200,10200,77
|
|
20230817,124100,195086080,10160,10160,10160,10160,1
|
|
20230817,124000,195075920,10160,10160,10160,10160,2
|
|
20230817,123900,195055600,10160,10160,10160,10160,0
|
|
20230817,123800,195055600,10160,10160,10160,10160,0
|
|
20230817,123700,195055600,10160,10160,10160,10160,0
|
|
20230817,123600,195055600,10160,10160,10160,10140,1220
|
|
20230817,123500,182660420,10140,10140,10140,10140,0
|
|
20230817,123400,182660420,10140,10140,10140,10140,0
|
|
20230817,123300,182660420,10140,10140,10140,10140,0
|
|
20230817,123200,182660420,10140,10140,10140,10140,0
|
|
20230817,123100,182660420,10140,10140,10140,10140,1
|
|
20230817,123000,182650280,10140,10140,10140,10140,1
|
|
20230817,122900,182640140,10140,10140,10140,10140,0
|
|
20230817,122800,182640140,10140,10140,10140,10140,0
|
|
20230817,122700,182640140,10140,10140,10140,10140,0
|
|
20230817,122600,182640140,10140,10140,10140,10140,2
|
|
20230817,122500,182619860,10140,10140,10140,10140,0
|
|
20230817,122400,182619860,10140,10140,10140,10140,0
|
|
20230817,122300,182619860,10140,10140,10140,10140,0
|
|
20230817,122200,182619860,10140,10140,10140,10140,0
|
|
20230817,122100,182619860,10140,10140,10140,10140,1
|
|
20230817,122000,182609720,10140,10140,10140,10140,1
|
|
20230817,121900,182599580,10140,10140,10140,10140,0
|
|
20230817,121800,182599580,10140,10140,10140,10140,0
|
|
20230817,121700,182599580,10140,10140,10140,10140,51
|
|
20230817,121600,182082440,10160,10160,10160,10160,0
|
|
20230817,121500,182082440,10160,10140,10160,10140,105
|
|
20230817,121400,181015740,10140,10140,10140,10140,0
|
|
20230817,121300,181015740,10140,10140,10140,10140,0
|
|
20230817,121200,181015740,10140,10140,10140,10140,1
|
|
20230817,121100,181005600,10140,10140,10140,10140,0
|
|
20230817,121000,181005600,10140,10150,10150,10140,193
|
|
20230817,120900,179048020,10150,10150,10150,10150,0
|
|
20230817,120800,179048020,10150,10150,10150,10150,59
|
|
20230817,120700,178449170,10150,10150,10150,10150,1
|
|
20230817,120600,178439020,10150,10150,10150,10150,0
|
|
20230817,120500,178439020,10150,10150,10150,10150,0
|
|
20230817,120400,178439020,10150,10150,10150,10150,0
|
|
20230817,120300,178439020,10150,10150,10150,10150,1
|
|
20230817,120200,178428870,10150,10150,10150,10150,2
|
|
20230817,120100,178408570,10160,10160,10160,10160,0
|
|
20230817,120000,178408570,10160,10160,10160,10160,0
|
|
20230817,115900,178408570,10160,10160,10160,10160,0
|
|
20230817,115800,178408570,10160,10150,10160,10150,3
|
|
20230817,115700,178378100,10150,10150,10150,10150,0
|
|
20230817,115600,178378100,10150,10150,10150,10150,0
|
|
20230817,115500,178378100,10150,10150,10150,10150,1
|
|
20230817,115400,178367950,10160,10160,10160,10160,61
|
|
20230817,115300,177748190,10150,10150,10150,10150,1
|
|
20230817,115200,177738040,10150,10150,10150,10150,4
|
|
20230817,115100,177697440,10150,10150,10150,10150,0
|
|
20230817,115000,177697440,10150,10150,10150,10150,0
|
|
20230817,114900,177697440,10150,10150,10150,10150,0
|
|
20230817,114800,177697440,10150,10150,10150,10150,1
|
|
20230817,114700,177687290,10160,10160,10160,10160,100
|
|
20230817,114600,176671290,10160,10150,10160,10150,51
|
|
20230817,114500,176153140,10150,10150,10150,10150,0
|
|
20230817,114400,176153140,10150,10150,10150,10150,0
|
|
20230817,114300,176153140,10150,10150,10150,10150,1
|
|
20230817,114200,176142990,10150,10150,10150,10150,0
|
|
20230817,114100,176142990,10150,10170,10170,10150,731
|
|
20230817,114000,168717550,10170,10170,10170,10170,2
|
|
20230817,113900,168697210,10170,10170,10170,10170,0
|
|
20230817,113800,168697210,10170,10170,10170,10170,1
|
|
20230817,113700,168687040,10200,10200,10200,10200,0
|
|
20230817,113600,168687040,10200,10200,10200,10200,0
|
|
20230817,113500,168687040,10200,10170,10200,10170,58
|
|
20230817,113400,168095620,10160,10160,10160,10160,2
|
|
20230817,113300,168075300,10160,10160,10160,10160,1
|
|
20230817,113200,168065140,10170,10170,10170,10170,0
|
|
20230817,113100,168065140,10170,10170,10170,10170,0
|
|
20230817,113000,168065140,10170,10170,10170,10170,0
|
|
20230817,112900,168065140,10170,10170,10170,10170,1
|
|
20230817,112800,168054970,10160,10160,10160,10160,50
|
|
20230817,112700,167546970,10160,10160,10160,10160,0
|
|
20230817,112600,167546970,10160,10160,10160,10160,0
|
|
20230817,112500,167546970,10160,10160,10160,10160,0
|
|
20230817,112400,167546970,10160,10160,10160,10160,1
|
|
20230817,112300,167536810,10160,10160,10160,10160,0
|
|
20230817,112200,167536810,10160,10160,10160,10160,0
|
|
20230817,112100,167536810,10160,10160,10160,10160,0
|
|
20230817,112000,167536810,10160,10160,10160,10160,2
|
|
20230817,111900,167516490,10160,10160,10160,10160,1
|
|
20230817,111800,167506330,10160,10160,10160,10160,2
|
|
20230817,111700,167486010,10200,10200,10200,10200,0
|
|
20230817,111600,167486010,10200,10200,10200,10200,47
|
|
20230817,111500,167006610,10160,10160,10160,10160,2
|
|
20230817,111400,166986290,10150,10150,10150,10150,1
|
|
20230817,111300,166976140,10160,10160,10160,10160,0
|
|
20230817,111200,166976140,10160,10160,10160,10160,1
|
|
20230817,111100,166965980,10160,10140,10160,10140,551
|
|
20230817,111000,161367840,10140,10140,10140,10140,2
|
|
20230817,110900,161347560,10150,10150,10150,10150,8
|
|
20230817,110800,161266360,10150,10150,10150,10150,0
|
|
20230817,110700,161266360,10150,10150,10150,10150,0
|
|
20230817,110600,161266360,10150,10150,10150,10150,0
|
|
20230817,110500,161266360,10150,10150,10150,10150,1
|
|
20230817,110400,161256210,10140,10140,10140,10140,0
|
|
20230817,110300,161256210,10140,10140,10140,10140,0
|
|
20230817,110200,161256210,10140,10140,10140,10140,0
|
|
20230817,110100,161256210,10140,10140,10140,10140,1
|
|
20230817,110000,161246070,10140,10160,10160,10140,4
|
|
20230817,105900,161205450,10160,10160,10160,10160,30
|
|
20230817,105800,160900650,10130,10130,10130,10130,0
|
|
20230817,105700,160900650,10130,10130,10130,10130,0
|
|
20230817,105600,160900650,10130,10130,10130,10130,0
|
|
20230817,105500,160900650,10130,10160,10160,10130,63
|
|
20230817,105400,160260600,10130,10130,10130,10130,0
|
|
20230817,105300,160260600,10130,10140,10140,10130,300
|
|
20230817,105200,157220460,10140,10140,10140,10140,0
|
|
20230817,105100,157220460,10140,10140,10140,10140,0
|
|
20230817,105000,157220460,10140,10140,10140,10140,1
|
|
20230817,104900,157210320,10150,10150,10150,10150,0
|
|
20230817,104800,157210320,10150,10150,10150,10150,0
|
|
20230817,104700,157210320,10150,10150,10150,10150,25
|
|
20230817,104600,156956570,10130,10130,10130,10130,2
|
|
20230817,104500,156936310,10120,10120,10120,10120,0
|
|
20230817,104400,156936310,10120,10120,10120,10120,0
|
|
20230817,104300,156936310,10120,10140,10140,10120,800
|
|
20230817,104200,148838750,10140,10140,10140,10140,0
|
|
20230817,104100,148838750,10140,10140,10140,10140,1
|
|
20230817,104000,148828610,10150,10150,10150,10150,0
|
|
20230817,103900,148828610,10150,10150,10150,10150,0
|
|
20230817,103800,148828610,10150,10150,10150,10150,3
|
|
20230817,103700,148798160,10160,10160,10160,10160,0
|
|
20230817,103600,148798160,10160,10160,10160,10160,161
|
|
20230817,103500,147162400,10160,10160,10160,10160,0
|
|
20230817,103400,147162400,10160,10160,10160,10160,0
|
|
20230817,103300,147162400,10160,10160,10160,10160,0
|
|
20230817,103200,147162400,10160,10160,10160,10160,0
|
|
20230817,103100,147162400,10160,10160,10160,10160,1
|
|
20230817,103000,147152240,10160,10160,10160,10160,0
|
|
20230817,102900,147152240,10160,10160,10160,10160,0
|
|
20230817,102800,147152240,10160,10160,10160,10160,149
|
|
20230817,102700,145638400,10160,10160,10160,10160,11
|
|
20230817,102600,145526640,10160,10160,10160,10160,298
|
|
20230817,102500,142498960,10220,10220,10220,10220,0
|
|
20230817,102400,142498960,10220,10220,10220,10220,0
|
|
20230817,102300,142498960,10220,10220,10220,10220,80
|
|
20230817,102200,141681360,10160,10160,10160,10160,1
|
|
20230817,102100,141671200,10200,10200,10200,10200,0
|
|
20230817,102000,141671200,10200,10190,10200,10190,284
|
|
20230817,101900,138774870,10190,10190,10190,10190,2
|
|
20230817,101800,138754490,10150,10150,10150,10150,0
|
|
20230817,101700,138754490,10150,10150,10150,10150,128
|
|
20230817,101600,137455290,10190,10190,10190,10190,52
|
|
20230817,101500,136925410,10150,10150,10150,10150,0
|
|
20230817,101400,136925410,10150,10150,10150,10150,0
|
|
20230817,101300,136925410,10150,10150,10150,10150,0
|
|
20230817,101200,136925410,10150,10150,10150,10140,255
|
|
20230817,101100,134338390,10140,10140,10140,10140,2
|
|
20230817,101000,134318110,10140,10140,10140,10140,0
|
|
20230817,100900,134318110,10140,10140,10140,10140,0
|
|
20230817,100800,134318110,10140,10140,10140,10140,0
|
|
20230817,100700,134318110,10140,10140,10140,10140,1
|
|
20230817,100600,134307970,10130,10130,10130,10130,0
|
|
20230817,100500,134307970,10130,10130,10130,10130,1
|
|
20230817,100400,134297840,10120,10120,10120,10120,0
|
|
20230817,100300,134297840,10120,10120,10120,10120,1
|
|
20230817,100200,134287720,10170,10170,10170,10170,0
|
|
20230817,100100,134287720,10170,10170,10170,10170,0
|
|
20230817,100000,134287720,10170,10170,10170,10170,55
|
|
20230817,095900,133728370,10110,10110,10110,10110,0
|
|
20230817,095800,133728370,10110,10110,10110,10110,1
|
|
20230817,095700,133718260,10170,10170,10170,10170,20
|
|
20230817,095600,133514860,10170,10170,10170,10170,0
|
|
20230817,095500,133514860,10170,10170,10170,10170,0
|
|
20230817,095400,133514860,10170,10110,10170,10110,67
|
|
20230817,095300,132835370,10090,10110,10110,10090,344
|
|
20230817,095200,129360900,10110,10110,10110,10110,196
|
|
20230817,095100,127379340,10150,10150,10150,10150,0
|
|
20230817,095000,127379340,10150,10150,10150,10150,84
|
|
20230817,094900,126526740,10170,10170,10170,10170,5
|
|
20230817,094800,126475890,10110,10110,10110,10110,2
|
|
20230817,094700,126455670,10170,10170,10170,10170,0
|
|
20230817,094600,126455670,10170,10150,10170,10150,177
|
|
20230817,094500,124656050,10170,10170,10170,10170,0
|
|
20230817,094400,124656050,10170,10170,10170,10170,3
|
|
20230817,094300,124625540,10100,10100,10100,10100,1
|
|
20230817,094200,124615440,10150,10150,10150,10150,22
|
|
20230817,094100,124392140,10170,10170,10170,10170,3
|
|
20230817,094000,124361630,10080,10080,10080,10080,38
|
|
20230817,093900,123978590,10100,10160,10160,10100,1327
|
|
20230817,093800,110569630,10190,10190,10190,10190,0
|
|
20230817,093700,110569630,10190,10120,10190,10120,215
|
|
20230817,093600,108386010,10150,10150,10150,10150,1
|
|
20230817,093500,108375860,10110,10110,10110,10110,333
|
|
20230817,093400,105009230,10110,10150,10150,10110,2
|
|
20230817,093300,104988970,10120,10120,10120,10120,82
|
|
20230817,093200,104159130,10150,10150,10150,10150,0
|
|
20230817,093100,104159130,10150,10150,10150,10150,0
|
|
20230817,093000,104159130,10150,10150,10150,10150,6
|
|
20230817,092900,104098230,10110,10110,10210,10100,793
|
|
20230817,092800,96072240,10110,10140,10140,10110,977
|
|
20230817,092700,86179760,10140,10140,10140,10140,74
|
|
20230817,092600,85429400,10150,10150,10150,10150,125
|
|
20230817,092500,84160650,10190,10190,10190,10190,134
|
|
20230817,092400,82795190,10200,10140,10200,10140,120
|
|
20230817,092300,81577250,10140,10140,10140,10140,113
|
|
20230817,092200,80431430,10140,10160,10160,10140,254
|
|
20230817,092100,77854380,10150,10170,10170,10150,200
|
|
20230817,092000,75821660,10170,10180,10180,10170,21
|
|
20230817,091900,75608070,10190,10190,10190,10180,521
|
|
20230817,091800,70301090,10200,10240,10350,10200,683
|
|
20230817,091700,63266320,10220,10220,10220,10220,0
|
|
20230817,091600,63266320,10220,10220,10220,10220,135
|
|
20230817,091500,61886620,10140,10220,10220,10140,213
|
|
20230817,091400,59724320,10180,10180,10180,10170,47
|
|
20230817,091300,59246270,10180,10180,10230,10170,910
|
|
20230817,091200,49981520,10180,10180,10180,10170,1366
|
|
20230817,091100,36078730,10180,10210,10210,10180,222
|
|
20230817,091000,33817500,10230,10280,10280,10230,394
|
|
20230817,090900,29780240,10280,10280,10280,10280,0
|
|
20230817,090800,29780240,10280,10280,10280,10280,309
|
|
20230817,090700,26603720,10380,10280,10380,10280,616
|
|
20230817,090600,20240900,10290,10300,10300,10290,532
|
|
20230817,090500,14766590,10280,10280,10280,10280,0
|
|
20230817,090400,14766590,10280,10370,10370,10280,613
|
|
20230817,090300,8431190,10380,10400,10400,10380,421
|
|
20230817,090200,4058930,10410,10450,10460,10410,103
|
|
20230817,090100,2982200,10460,10460,10460,10460,0
|
|
20230817,090000,2982200,10460,10460,10460,10460,230
|