579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,183600,191738980,10160,10160,10160,10160,898
|
|
20230821,183500,191738980,10160,10160,10160,10160,0
|
|
20230821,183400,191738980,10160,10160,10160,10160,0
|
|
20230821,183300,191738980,10160,10160,10160,10160,0
|
|
20230821,183200,191738980,10160,10160,10160,10160,0
|
|
20230821,183100,191738980,10160,10160,10160,10160,0
|
|
20230821,183000,191738980,10160,10160,10160,10160,0
|
|
20230821,182900,191738980,10160,10160,10160,10160,0
|
|
20230821,182800,191738980,10160,10160,10160,10160,0
|
|
20230821,182700,191738980,10160,10160,10160,10160,0
|
|
20230821,182600,191738980,10160,10160,10160,10160,0
|
|
20230821,182500,191738980,10160,10160,10160,10160,0
|
|
20230821,182400,191738980,10160,10160,10160,10160,0
|
|
20230821,182300,191738980,10160,10160,10160,10160,0
|
|
20230821,182200,191738980,10160,10160,10160,10160,0
|
|
20230821,182100,191738980,10160,10160,10160,10160,0
|
|
20230821,182000,191738980,10160,10160,10160,10160,0
|
|
20230821,181900,191738980,10160,10160,10160,10160,0
|
|
20230821,181800,191738980,10160,10160,10160,10160,0
|
|
20230821,181700,191738980,10160,10160,10160,10160,0
|
|
20230821,181600,191738980,10160,10160,10160,10160,0
|
|
20230821,181500,191738980,10160,10160,10160,10160,0
|
|
20230821,181400,191738980,10160,10160,10160,10160,0
|
|
20230821,181300,191738980,10160,10160,10160,10160,0
|
|
20230821,181200,191738980,10160,10160,10160,10160,0
|
|
20230821,181100,191738980,10160,10160,10160,10160,0
|
|
20230821,181000,191738980,10160,10160,10160,10160,0
|
|
20230821,180900,191738980,10160,10160,10160,10160,0
|
|
20230821,180800,191738980,10160,10160,10160,10160,0
|
|
20230821,180700,191738980,10160,10160,10160,10160,0
|
|
20230821,180600,191738980,10160,10160,10160,10160,898
|
|
20230821,180500,191738980,10160,10160,10160,10160,0
|
|
20230821,180400,191738980,10160,10160,10160,10160,0
|
|
20230821,180300,191738980,10160,10160,10160,10160,0
|
|
20230821,180200,191738980,10160,10160,10160,10160,0
|
|
20230821,180100,191738980,10160,10160,10160,10160,0
|
|
20230821,180000,191738980,10160,10160,10160,10160,0
|
|
20230821,175900,191738980,10160,10160,10160,10160,0
|
|
20230821,175800,191738980,10160,10160,10160,10160,0
|
|
20230821,175700,191738980,10160,10160,10160,10160,0
|
|
20230821,175600,191738980,10160,10160,10160,10160,0
|
|
20230821,175500,191738980,10160,10160,10160,10160,0
|
|
20230821,175400,191738980,10160,10160,10160,10160,0
|
|
20230821,175300,191738980,10160,10160,10160,10160,0
|
|
20230821,175200,191738980,10160,10160,10160,10160,0
|
|
20230821,175100,191738980,10160,10160,10160,10160,0
|
|
20230821,175000,191738980,10160,10160,10160,10160,0
|
|
20230821,174900,191738980,10160,10160,10160,10160,0
|
|
20230821,174800,191738980,10160,10160,10160,10160,0
|
|
20230821,174700,191738980,10160,10160,10160,10160,0
|
|
20230821,174600,191738980,10160,10160,10160,10160,0
|
|
20230821,174500,191738980,10160,10160,10160,10160,0
|
|
20230821,174400,191738980,10160,10160,10160,10160,0
|
|
20230821,174300,191738980,10160,10160,10160,10160,0
|
|
20230821,174200,191738980,10160,10160,10160,10160,0
|
|
20230821,174100,191738980,10160,10160,10160,10160,0
|
|
20230821,174000,191738980,10160,10160,10160,10160,0
|
|
20230821,173900,191738980,10160,10160,10160,10160,0
|
|
20230821,173800,191738980,10160,10160,10160,10160,0
|
|
20230821,173700,191738980,10160,10160,10160,10160,0
|
|
20230821,173600,191738980,10160,10160,10160,10160,898
|
|
20230821,173500,191738980,10160,10160,10160,10160,0
|
|
20230821,173400,191738980,10160,10160,10160,10160,0
|
|
20230821,173300,191738980,10160,10160,10160,10160,0
|
|
20230821,173200,191738980,10160,10160,10160,10160,0
|
|
20230821,173100,191738980,10160,10160,10160,10160,0
|
|
20230821,173000,191738980,10160,10160,10160,10160,0
|
|
20230821,172900,191738980,10160,10160,10160,10160,0
|
|
20230821,172800,191738980,10160,10160,10160,10160,0
|
|
20230821,172700,191738980,10160,10160,10160,10160,0
|
|
20230821,172600,191738980,10160,10160,10160,10160,0
|
|
20230821,172500,191738980,10160,10160,10160,10160,0
|
|
20230821,172400,191738980,10160,10160,10160,10160,0
|
|
20230821,172300,191738980,10160,10160,10160,10160,0
|
|
20230821,172200,191738980,10160,10160,10160,10160,0
|
|
20230821,172100,191738980,10160,10160,10160,10160,0
|
|
20230821,172000,191738980,10160,10160,10160,10160,0
|
|
20230821,171900,191738980,10160,10160,10160,10160,0
|
|
20230821,171800,191738980,10160,10160,10160,10160,0
|
|
20230821,171700,191738980,10160,10160,10160,10160,0
|
|
20230821,171600,191738980,10160,10160,10160,10160,0
|
|
20230821,171500,191738980,10160,10160,10160,10160,0
|
|
20230821,171400,191738980,10160,10160,10160,10160,0
|
|
20230821,171300,191738980,10160,10160,10160,10160,0
|
|
20230821,171200,191738980,10160,10160,10160,10160,0
|
|
20230821,171100,191738980,10160,10160,10160,10160,0
|
|
20230821,171000,191738980,10160,10160,10160,10160,0
|
|
20230821,170900,191738980,10160,10160,10160,10160,0
|
|
20230821,170800,191738980,10160,10160,10160,10160,0
|
|
20230821,170700,191738980,10160,10160,10160,10160,0
|
|
20230821,170600,191738980,10160,10160,10160,10160,898
|
|
20230821,170500,191738980,10160,10160,10160,10160,0
|
|
20230821,170400,191738980,10160,10160,10160,10160,0
|
|
20230821,170300,191738980,10160,10160,10160,10160,0
|
|
20230821,170200,191738980,10160,10160,10160,10160,0
|
|
20230821,170100,191738980,10160,10160,10160,10160,0
|
|
20230821,170000,191738980,10160,10160,10160,10160,0
|
|
20230821,165900,191738980,10160,10160,10160,10160,0
|
|
20230821,165800,191738980,10160,10160,10160,10160,0
|
|
20230821,165700,191738980,10160,10160,10160,10160,0
|
|
20230821,165600,191738980,10160,10160,10160,10160,0
|
|
20230821,165500,191738980,10160,10160,10160,10160,0
|
|
20230821,165400,191738980,10160,10160,10160,10160,0
|
|
20230821,165300,191738980,10160,10160,10160,10160,0
|
|
20230821,165200,191738980,10160,10160,10160,10160,0
|
|
20230821,165100,191738980,10160,10160,10160,10160,0
|
|
20230821,165000,191738980,10160,10160,10160,10160,0
|
|
20230821,164900,191738980,10160,10160,10160,10160,0
|
|
20230821,164800,191738980,10160,10160,10160,10160,0
|
|
20230821,164700,191738980,10160,10160,10160,10160,0
|
|
20230821,164600,191738980,10160,10160,10160,10160,0
|
|
20230821,164500,191738980,10160,10160,10160,10160,0
|
|
20230821,164400,191738980,10160,10160,10160,10160,0
|
|
20230821,164300,191738980,10160,10160,10160,10160,0
|
|
20230821,164200,191738980,10160,10160,10160,10160,0
|
|
20230821,164100,191738980,10160,10160,10160,10160,0
|
|
20230821,164000,191738980,10160,10160,10160,10160,0
|
|
20230821,163900,191738980,10160,10160,10160,10160,0
|
|
20230821,163800,191738980,10160,10160,10160,10160,0
|
|
20230821,163700,191738980,10160,10160,10160,10160,0
|
|
20230821,163600,191738980,10160,10160,10160,10160,898
|
|
20230821,163500,191738980,10160,10160,10160,10160,0
|
|
20230821,163400,191738980,10160,10160,10160,10160,0
|
|
20230821,163300,191738980,10160,10160,10160,10160,0
|
|
20230821,163200,191738980,10160,10160,10160,10160,0
|
|
20230821,163100,191738980,10160,10160,10160,10160,0
|
|
20230821,163000,191738980,10160,10160,10160,10160,0
|
|
20230821,162900,191738980,10160,10160,10160,10160,0
|
|
20230821,162800,191738980,10160,10160,10160,10160,0
|
|
20230821,162700,191738980,10160,10160,10160,10160,0
|
|
20230821,162600,191738980,10160,10160,10160,10160,0
|
|
20230821,162500,191738980,10160,10160,10160,10160,0
|
|
20230821,162400,191738980,10160,10160,10160,10160,0
|
|
20230821,162300,191738980,10160,10160,10160,10160,0
|
|
20230821,162200,191738980,10160,10160,10160,10160,0
|
|
20230821,162100,191738980,10160,10160,10160,10160,0
|
|
20230821,162000,191738980,10160,10160,10160,10160,0
|
|
20230821,161900,191738980,10160,10160,10160,10160,0
|
|
20230821,161800,191738980,10160,10160,10160,10160,0
|
|
20230821,161700,191738980,10160,10160,10160,10160,0
|
|
20230821,161600,191738980,10160,10160,10160,10160,0
|
|
20230821,161500,191738980,10160,10160,10160,10160,0
|
|
20230821,161400,191738980,10160,10160,10160,10160,0
|
|
20230821,161300,191738980,10160,10160,10160,10160,0
|
|
20230821,161200,191738980,10160,10160,10160,10160,0
|
|
20230821,161100,191738980,10160,10160,10160,10160,0
|
|
20230821,161000,191738980,10160,10160,10160,10160,0
|
|
20230821,160900,191738980,10160,10160,10160,10160,0
|
|
20230821,160800,191738980,10160,10160,10160,10160,0
|
|
20230821,160700,191738980,10160,10160,10160,10160,0
|
|
20230821,160600,191738980,10160,10160,10160,10160,898
|
|
20230821,160500,191738980,10160,10160,10160,10160,0
|
|
20230821,160400,191738980,10160,10160,10160,10160,0
|
|
20230821,160300,191738980,10160,10160,10160,10160,0
|
|
20230821,160200,191738980,10160,10160,10160,10160,0
|
|
20230821,160100,191738980,10160,10160,10160,10160,0
|
|
20230821,160000,191738980,10160,10160,10160,10160,0
|
|
20230821,155900,191738980,10160,10160,10160,10160,0
|
|
20230821,155800,191738980,10160,10160,10160,10160,0
|
|
20230821,155700,191738980,10160,10160,10160,10160,0
|
|
20230821,155600,191738980,10160,10160,10160,10160,0
|
|
20230821,155500,191738980,10160,10160,10160,10160,0
|
|
20230821,155400,191738980,10160,10160,10160,10160,0
|
|
20230821,155300,191738980,10160,10160,10160,10160,0
|
|
20230821,155200,191738980,10160,10160,10160,10160,0
|
|
20230821,155100,191738980,10160,10160,10160,10160,0
|
|
20230821,155000,191738980,10160,10160,10160,10160,0
|
|
20230821,154900,191738980,10160,10160,10160,10160,0
|
|
20230821,154800,191738980,10160,10160,10160,10160,0
|
|
20230821,154700,191738980,10160,10160,10160,10160,0
|
|
20230821,154600,191738980,10160,10160,10160,10160,0
|
|
20230821,154500,191738980,10160,10160,10160,10160,0
|
|
20230821,154400,191738980,10160,10160,10160,10160,0
|
|
20230821,154300,191738980,10160,10160,10160,10160,0
|
|
20230821,154200,191738980,10160,10160,10160,10160,0
|
|
20230821,154100,191738980,10160,10160,10160,10160,0
|
|
20230821,154000,191738980,10160,10160,10160,10160,0
|
|
20230821,153900,191738980,10160,10160,10160,10160,0
|
|
20230821,153800,191738980,10160,10160,10160,10160,0
|
|
20230821,153700,191738980,10160,10160,10160,10160,0
|
|
20230821,153600,191738980,10160,10160,10160,10160,898
|
|
20230821,153500,191738980,10160,10160,10160,10160,0
|
|
20230821,153400,191738980,10160,10160,10160,10160,0
|
|
20230821,153300,191738980,10160,10160,10160,10160,0
|
|
20230821,153200,191738980,10160,10160,10160,10160,0
|
|
20230821,153100,191738980,10160,10160,10160,10160,0
|
|
20230821,153000,191738980,10160,10160,10160,10160,898
|
|
20230821,152900,182615300,10090,10090,10090,10090,0
|
|
20230821,152800,182615300,10090,10090,10090,10090,0
|
|
20230821,152700,182615300,10090,10090,10090,10090,0
|
|
20230821,152600,182615300,10090,10090,10090,10090,0
|
|
20230821,152500,182615300,10090,10090,10090,10090,0
|
|
20230821,152400,182615300,10090,10090,10090,10090,0
|
|
20230821,152300,182615300,10090,10090,10090,10090,0
|
|
20230821,152200,182615300,10090,10090,10090,10090,0
|
|
20230821,152100,182615300,10090,10090,10090,10090,0
|
|
20230821,152000,182615300,10090,10090,10090,10090,0
|
|
20230821,151900,182615300,10090,10090,10090,10090,1
|
|
20230821,151800,182605210,10090,10090,10090,10090,1
|
|
20230821,151700,182595120,10100,10100,10100,10100,2
|
|
20230821,151600,182574920,10110,10110,10110,10110,4
|
|
20230821,151500,182534480,10090,10090,10090,10090,4
|
|
20230821,151400,182494120,10100,10100,10100,10100,2
|
|
20230821,151300,182473920,10100,10100,10100,10100,60
|
|
20230821,151200,181867920,10100,10100,10100,10100,6
|
|
20230821,151100,181807320,10100,10110,10110,10100,152
|
|
20230821,151000,180270870,10110,10090,10110,10090,71
|
|
20230821,150900,179553170,10090,10090,10090,10090,3
|
|
20230821,150800,179522900,10090,10120,10120,10090,92
|
|
20230821,150700,178591920,10120,10090,10120,10090,12
|
|
20230821,150600,178470630,10090,10090,10090,10090,1
|
|
20230821,150500,178460540,10090,10090,10090,10090,5
|
|
20230821,150400,178410090,10090,10090,10090,10090,10
|
|
20230821,150300,178309190,10080,10080,10080,10080,1
|
|
20230821,150200,178299110,10080,10080,10080,10080,0
|
|
20230821,150100,178299110,10080,10070,10080,10070,16
|
|
20230821,150000,178137920,10090,10090,10090,10090,1
|
|
20230821,145900,178127830,10070,10090,10090,10070,201
|
|
20230821,145800,176100440,10090,10080,10090,10070,56
|
|
20230821,145700,175536350,10080,10080,10080,10080,202
|
|
20230821,145600,173500190,10090,10080,10090,10080,6
|
|
20230821,145500,173439680,10080,10080,10080,10080,8
|
|
20230821,145400,173359040,10090,10100,10100,10090,1017
|
|
20230821,145300,163088520,10100,10110,10120,10100,347
|
|
20230821,145200,159580900,10110,10110,10110,10110,2
|
|
20230821,145100,159560680,10110,10110,10110,10110,6
|
|
20230821,145000,159500020,10110,10110,10110,10110,5
|
|
20230821,144900,159449470,10110,10110,10110,10110,6
|
|
20230821,144800,159388810,10110,10100,10110,10100,12
|
|
20230821,144700,159267550,10100,10100,10100,10100,22
|
|
20230821,144600,159045350,10100,10100,10100,10100,6
|
|
20230821,144500,158984750,10100,10110,10110,10100,187
|
|
20230821,144400,157094580,10110,10110,10110,10110,9
|
|
20230821,144300,157003590,10110,10110,10110,10110,9
|
|
20230821,144200,156912600,10110,10110,10110,10110,2
|
|
20230821,144100,156892380,10130,10120,10130,10120,9
|
|
20230821,144000,156801240,10110,10110,10110,10110,9
|
|
20230821,143900,156710250,10110,10110,10110,10110,0
|
|
20230821,143800,156710250,10110,10130,10130,10110,565
|
|
20230821,143700,150993460,10120,10130,10130,10120,132
|
|
20230821,143600,149656600,10130,10130,10130,10130,3
|
|
20230821,143500,149626210,10120,10120,10120,10120,11
|
|
20230821,143400,149514890,10120,10120,10120,10120,3
|
|
20230821,143300,149484530,10120,10120,10120,10120,0
|
|
20230821,143200,149484530,10120,10140,10140,10120,5
|
|
20230821,143100,149433890,10140,10140,10140,10130,10
|
|
20230821,143000,149332520,10120,10150,10150,10120,4
|
|
20230821,142900,149291950,10150,10150,10150,10150,3
|
|
20230821,142800,149261500,10120,10150,10150,10120,8
|
|
20230821,142700,149180330,10150,10150,10150,10150,2
|
|
20230821,142600,149160030,10150,10130,10150,10120,265
|
|
20230821,142500,146475630,10150,10150,10150,10150,6
|
|
20230821,142400,146414730,10130,10150,10150,10130,4
|
|
20230821,142300,146374150,10150,10150,10150,10150,7
|
|
20230821,142200,146303100,10130,10150,10160,10130,17
|
|
20230821,142100,146130490,10150,10130,10150,10130,5
|
|
20230821,142000,146079760,10130,10150,10160,10130,8
|
|
20230821,141900,145998570,10130,10150,10150,10130,4
|
|
20230821,141800,145957990,10150,10150,10150,10150,7
|
|
20230821,141700,145886940,10130,10140,10140,10130,202
|
|
20230821,141600,143840660,10140,10140,10140,10140,3
|
|
20230821,141500,143810240,10140,10140,10140,10140,5
|
|
20230821,141400,143759540,10140,10140,10140,10140,3
|
|
20230821,141300,143729120,10150,10150,10150,10150,3
|
|
20230821,141200,143698670,10150,10150,10150,10150,5
|
|
20230821,141100,143647920,10150,10140,10150,10140,4
|
|
20230821,141000,143607350,10150,10130,10150,10130,7
|
|
20230821,140900,143536350,10130,10130,10130,10130,7
|
|
20230821,140800,143465440,10160,10160,10160,10160,0
|
|
20230821,140700,143465440,10160,10150,10160,10150,9
|
|
20230821,140600,143374030,10160,10130,10160,10130,9
|
|
20230821,140500,143282760,10130,10130,10130,10130,0
|
|
20230821,140400,143282760,10130,10130,10130,10130,0
|
|
20230821,140300,143282760,10130,10130,10130,10130,15
|
|
20230821,140200,143130810,10130,10130,10130,10130,2
|
|
20230821,140100,143110550,10160,10160,10160,10160,0
|
|
20230821,140000,143110550,10160,10130,10160,10130,12
|
|
20230821,135900,142988810,10130,10130,10130,10130,133
|
|
20230821,135800,141641520,10130,10130,10130,10130,6
|
|
20230821,135700,141580740,10130,10130,10130,10130,5
|
|
20230821,135600,141530090,10130,10130,10130,10130,3
|
|
20230821,135500,141499700,10160,10150,10160,10150,5
|
|
20230821,135400,141448920,10130,10130,10130,10130,0
|
|
20230821,135300,141448920,10130,10130,10130,10130,10
|
|
20230821,135200,141347620,10130,10130,10130,10130,8
|
|
20230821,135100,141266580,10130,10130,10130,10130,0
|
|
20230821,135000,141266580,10130,10150,10150,10130,549
|
|
20230821,134900,135696770,10150,10150,10150,10150,2
|
|
20230821,134800,135676470,10150,10150,10150,10150,11
|
|
20230821,134700,135564820,10150,10150,10160,10150,18
|
|
20230821,134600,135382030,10150,10150,10150,10150,4
|
|
20230821,134500,135341430,10150,10150,10150,10150,11
|
|
20230821,134400,135229780,10150,10150,10150,10150,6
|
|
20230821,134300,135168880,10150,10150,10160,10150,9
|
|
20230821,134200,135077520,10150,10150,10160,10150,22
|
|
20230821,134100,134854210,10150,10160,10160,10150,8
|
|
20230821,134000,134772990,10150,10150,10150,10150,7
|
|
20230821,133900,134701940,10150,10150,10150,10150,2
|
|
20230821,133800,134681640,10150,10160,10160,10150,9
|
|
20230821,133700,134590260,10150,10150,10150,10150,5
|
|
20230821,133600,134539510,10150,10150,10150,10150,6
|
|
20230821,133500,134478610,10150,10150,10150,10150,9
|
|
20230821,133400,134387260,10160,10140,10160,10140,10
|
|
20230821,133300,134285730,10120,10130,10160,10120,10
|
|
20230821,133200,134184350,10120,10130,10130,10120,354
|
|
20230821,133100,130600180,10130,10130,10130,10130,0
|
|
20230821,133000,130600180,10130,10130,10130,10130,0
|
|
20230821,132900,130600180,10130,10130,10130,10130,12
|
|
20230821,132800,130478620,10130,10130,10130,10130,8
|
|
20230821,132700,130397580,10160,10160,10160,10160,0
|
|
20230821,132600,130397580,10160,10140,10160,10140,7
|
|
20230821,132500,130326550,10130,10130,10130,10130,0
|
|
20230821,132400,130326550,10130,10130,10130,10130,10
|
|
20230821,132300,130225250,10130,10130,10130,10130,10
|
|
20230821,132200,130123950,10160,10160,10160,10160,0
|
|
20230821,132100,130123950,10160,10130,10160,10130,11
|
|
20230821,132000,130012380,10150,10150,10150,10150,0
|
|
20230821,131900,130012380,10150,10150,10150,10150,4
|
|
20230821,131800,129971780,10140,10120,10140,10120,12
|
|
20230821,131700,129850260,10150,10150,10150,10150,0
|
|
20230821,131600,129850260,10150,10150,10150,10150,0
|
|
20230821,131500,129850260,10150,10130,10160,10120,46
|
|
20230821,131400,129384280,10120,10120,10120,10120,3
|
|
20230821,131300,129353920,10120,10120,10120,10120,5
|
|
20230821,131200,129303320,10120,10120,10120,10120,3
|
|
20230821,131100,129272960,10120,10120,10120,10120,8
|
|
20230821,131000,129192000,10120,10120,10120,10120,4
|
|
20230821,130900,129151520,10120,10130,10130,10120,1058
|
|
20230821,130800,118436000,10130,10130,10130,10130,9
|
|
20230821,130700,118344830,10140,10140,10140,10140,2
|
|
20230821,130600,118324550,10130,10130,10130,10130,0
|
|
20230821,130500,118324550,10130,10150,10160,10130,13
|
|
20230821,130400,118192770,10130,10130,10130,10130,6
|
|
20230821,130300,118131990,10130,10130,10130,10130,7
|
|
20230821,130200,118061080,10130,10130,10130,10130,11
|
|
20230821,130100,117949650,10130,10130,10130,10130,2
|
|
20230821,130000,117929390,10160,10130,10160,10130,8
|
|
20230821,125900,117848230,10130,10160,10170,10130,10
|
|
20230821,125800,117746600,10170,10160,10170,10160,5
|
|
20230821,125700,117695790,10140,10130,10140,10130,350
|
|
20230821,125600,114147290,10130,10130,10140,10130,4
|
|
20230821,125500,114106760,10130,10130,10130,10130,7
|
|
20230821,125400,114035850,10130,10130,10130,10130,4
|
|
20230821,125300,113995330,10130,10130,10130,10130,3
|
|
20230821,125200,113964940,10130,10130,10130,10130,7
|
|
20230821,125100,113894030,10130,10130,10130,10130,2
|
|
20230821,125000,113873770,10130,10150,10170,10130,898
|
|
20230821,124900,104769630,10140,10140,10140,10140,0
|
|
20230821,124800,104769630,10140,10180,10180,10140,71
|
|
20230821,124700,104049450,10140,10160,10180,10140,20
|
|
20230821,124600,103846320,10180,10180,10180,10180,0
|
|
20230821,124500,103846320,10180,10170,10180,10170,8
|
|
20230821,124400,103764940,10180,10170,10180,10170,4
|
|
20230821,124300,103724250,10140,10140,10140,10140,4
|
|
20230821,124200,103683690,10140,10140,10140,10140,12
|
|
20230821,124100,103562010,10140,10140,10140,10140,4
|
|
20230821,124000,103521450,10140,10140,10140,10140,0
|
|
20230821,123900,103521450,10140,10140,10140,10140,0
|
|
20230821,123800,103521450,10140,10170,10200,10140,126
|
|
20230821,123700,102238080,10150,10150,10150,10150,0
|
|
20230821,123600,102238080,10150,10140,10150,10140,6
|
|
20230821,123500,102177230,10140,10140,10140,10140,9
|
|
20230821,123400,102085970,10150,10150,10150,10150,2
|
|
20230821,123300,102065670,10150,10150,10150,10150,0
|
|
20230821,123200,102065670,10150,10170,10170,10150,110
|
|
20230821,123100,100947090,10170,10160,10170,10160,15
|
|
20230821,123000,100794660,10160,10160,10160,10160,12
|
|
20230821,122900,100672740,10160,10160,10160,10160,0
|
|
20230821,122800,100672740,10160,10160,10160,10160,4
|
|
20230821,122700,100632100,10160,10160,10160,10160,6
|
|
20230821,122600,100571140,10160,10160,10160,10160,3
|
|
20230821,122500,100540660,10200,10200,10200,10200,10
|
|
20230821,122400,100438660,10150,10150,10150,10150,7
|
|
20230821,122300,100367610,10150,10150,10160,10150,11
|
|
20230821,122200,100255950,10150,10150,10150,10150,3
|
|
20230821,122100,100225500,10150,10150,10150,10150,0
|
|
20230821,122000,100225500,10150,10140,10150,10140,186
|
|
20230821,121900,98337610,10140,10140,10140,10140,3
|
|
20230821,121800,98307190,10140,10160,10160,10140,4
|
|
20230821,121700,98266610,10140,10140,10140,10140,6
|
|
20230821,121600,98205770,10140,10140,10140,10140,4
|
|
20230821,121500,98165210,10140,10140,10140,10140,54
|
|
20230821,121400,97617650,10140,10140,10140,10140,7
|
|
20230821,121300,97546670,10140,10140,10140,10140,5
|
|
20230821,121200,97495970,10140,10140,10140,10140,0
|
|
20230821,121100,97495970,10140,10140,10140,10140,44
|
|
20230821,121000,97049810,10140,10140,10140,10140,6
|
|
20230821,120900,96988970,10140,10140,10140,10140,3
|
|
20230821,120800,96958550,10140,10150,10150,10140,146
|
|
20230821,120700,95476670,10140,10140,10140,10140,6
|
|
20230821,120600,95415830,10140,10140,10140,10140,3
|
|
20230821,120500,95385410,10140,10140,10140,10140,5
|
|
20230821,120400,95334710,10140,10140,10140,10140,3
|
|
20230821,120300,95304290,10140,10150,10150,10140,17
|
|
20230821,120200,95131760,10140,10140,10140,10140,6
|
|
20230821,120100,95070920,10140,10140,10140,10140,3
|
|
20230821,120000,95040500,10140,10140,10140,10140,4
|
|
20230821,115900,94999940,10140,10140,10140,10140,6
|
|
20230821,115800,94939100,10140,10150,10150,10140,242
|
|
20230821,115700,92484580,10150,10150,10150,10150,6
|
|
20230821,115600,92423680,10150,10150,10150,10150,6
|
|
20230821,115500,92362780,10150,10150,10150,10150,3
|
|
20230821,115400,92332330,10150,10150,10150,10150,6
|
|
20230821,115300,92271430,10150,10150,10150,10150,5
|
|
20230821,115200,92220680,10150,10150,10150,10150,6
|
|
20230821,115100,92159780,10150,10150,10150,10150,3
|
|
20230821,115000,92129330,10150,10150,10150,10150,2
|
|
20230821,114900,92109030,10150,10150,10150,10150,6
|
|
20230821,114800,92048130,10150,10150,10150,10150,25
|
|
20230821,114700,91794380,10150,10150,10150,10150,3
|
|
20230821,114600,91763930,10150,10150,10150,10150,6
|
|
20230821,114500,91703030,10150,10150,10150,10150,2
|
|
20230821,114400,91682730,10150,10150,10150,10150,8
|
|
20230821,114300,91601530,10150,10150,10150,10150,5
|
|
20230821,114200,91550780,10160,10150,10160,10150,7
|
|
20230821,114100,91479720,10150,10150,10150,10150,3
|
|
20230821,114000,91449270,10200,10200,10200,10200,0
|
|
20230821,113900,91449270,10200,10160,10200,10160,6
|
|
20230821,113800,91388250,10150,10170,10180,10150,5
|
|
20230821,113700,91337430,10170,10150,10170,10150,6
|
|
20230821,113600,91276480,10160,10160,10160,10160,0
|
|
20230821,113500,91276480,10160,10160,10160,10160,29
|
|
20230821,113400,90981840,10150,10150,10150,10150,23
|
|
20230821,113300,90748390,10150,10150,10150,10150,8
|
|
20230821,113200,90667190,10150,10150,10150,10150,5
|
|
20230821,113100,90616440,10150,10150,10150,10150,9
|
|
20230821,113000,90525090,10150,10150,10150,10150,3
|
|
20230821,112900,90494640,10190,10190,10190,10190,0
|
|
20230821,112800,90494640,10190,10170,10190,10170,100
|
|
20230821,112700,89475730,10150,10150,10150,10140,47
|
|
20230821,112600,88998710,10140,10140,10140,10140,3
|
|
20230821,112500,88968290,10140,10140,10140,10140,8
|
|
20230821,112400,88887170,10140,10140,10140,10140,5
|
|
20230821,112300,88836470,10140,10140,10160,10140,66
|
|
20230821,112200,88167190,10140,10140,10140,10140,100
|
|
20230821,112100,87153190,10180,10170,10180,10170,4
|
|
20230821,112000,87112500,10180,10140,10180,10140,17
|
|
20230821,111900,86939960,10140,10140,10140,10140,6
|
|
20230821,111800,86879120,10140,10140,10140,10140,0
|
|
20230821,111700,86879120,10140,10140,10140,10140,0
|
|
20230821,111600,86879120,10140,10150,10150,10140,6
|
|
20230821,111500,86818270,10140,10140,10140,10140,10
|
|
20230821,111400,86716870,10140,10140,10140,10140,0
|
|
20230821,111300,86716870,10140,10140,10140,10140,2
|
|
20230821,111200,86696590,10180,10140,10180,10140,8
|
|
20230821,111100,86615300,10130,10130,10130,10130,3
|
|
20230821,111000,86584910,10140,10130,10140,10130,52
|
|
20230821,110900,86057690,10140,10130,10140,10130,146
|
|
20230821,110800,84577270,10180,10180,10180,10180,0
|
|
20230821,110700,84577270,10180,10150,10180,10150,10
|
|
20230821,110600,84475650,10180,10180,10180,10180,0
|
|
20230821,110500,84475650,10180,10160,10180,10160,6
|
|
20230821,110400,84414640,10130,10130,10130,10130,0
|
|
20230821,110300,84414640,10130,10130,10130,10130,7
|
|
20230821,110200,84343730,10130,10130,10130,10130,8
|
|
20230821,110100,84262690,10180,10180,10180,10180,0
|
|
20230821,110000,84262690,10180,10170,10180,10170,3
|
|
20230821,105900,84232170,10180,10170,10180,10150,167
|
|
20230821,105800,82534260,10180,10160,10180,10160,14
|
|
20230821,105700,82391970,10180,10120,10180,10120,13
|
|
20230821,105600,82260250,10110,10110,10120,10110,263
|
|
20230821,105500,79598800,10110,10110,10110,10110,7
|
|
20230821,105400,79528030,10120,10120,10120,10120,123
|
|
20230821,105300,78283270,10120,10130,10130,10120,56
|
|
20230821,105200,77716000,10120,10120,10120,10120,2
|
|
20230821,105100,77695760,10120,10120,10120,10120,9
|
|
20230821,105000,77604680,10120,10120,10120,10120,6
|
|
20230821,104900,77543960,10120,10120,10120,10120,4
|
|
20230821,104800,77503480,10110,10110,10110,10110,0
|
|
20230821,104700,77503480,10110,10130,10130,10110,328
|
|
20230821,104600,74184920,10130,10130,10130,10130,11
|
|
20230821,104500,74073490,10130,10130,10130,10130,3
|
|
20230821,104400,74043100,10130,10130,10130,10130,0
|
|
20230821,104300,74043100,10130,10140,10140,10130,167
|
|
20230821,104200,72350560,10130,10130,10130,10120,103
|
|
20230821,104100,71308170,10130,10120,10130,10120,17
|
|
20230821,104000,71135990,10120,10120,10120,10120,6
|
|
20230821,103900,71075270,10120,10110,10120,10110,3
|
|
20230821,103800,71044920,10120,10120,10120,10120,6
|
|
20230821,103700,70984200,10130,10120,10130,10120,12
|
|
20230821,103600,70862660,10120,10120,10120,10120,6
|
|
20230821,103500,70801940,10120,10120,10120,10120,3
|
|
20230821,103400,70771580,10120,10110,10120,10110,7
|
|
20230821,103300,70700790,10120,10110,10120,10110,14
|
|
20230821,103200,70559140,10110,10110,10110,10100,404
|
|
20230821,103100,66474720,10100,10110,10110,10100,282
|
|
20230821,103000,63623730,10110,10110,10110,10110,11
|
|
20230821,102900,63512520,10110,10110,10110,10110,4
|
|
20230821,102800,63472080,10110,10110,10110,10110,6
|
|
20230821,102700,63411420,10110,10110,10110,10110,4
|
|
20230821,102600,63370980,10110,10140,10140,10110,104
|
|
20230821,102500,62319480,10150,10140,10150,10140,5
|
|
20230821,102400,62268760,10110,10110,10110,10110,1
|
|
20230821,102300,62258650,10170,10110,10170,10110,175
|
|
20230821,102200,60485880,10110,10110,10110,10110,0
|
|
20230821,102100,60485880,10110,10110,10110,10100,597
|
|
20230821,102000,54450240,10110,10110,10110,10110,3
|
|
20230821,101900,54419910,10110,10110,10120,10110,15
|
|
20230821,101800,54268160,10110,10110,10110,10110,2
|
|
20230821,101700,54247940,10130,10120,10130,10120,149
|
|
20230821,101600,52740050,10130,10140,10140,10130,146
|
|
20230821,101500,51261060,10140,10150,10150,10140,11
|
|
20230821,101400,51149460,10140,10130,10140,10130,234
|
|
20230821,101300,48776750,10130,10130,10130,10130,6
|
|
20230821,101200,48715970,10130,10130,10130,10130,3
|
|
20230821,101100,48685580,10130,10140,10140,10130,379
|
|
20230821,101000,44845970,10140,10150,10150,10140,67
|
|
20230821,100900,44166420,10150,10150,10150,10150,55
|
|
20230821,100800,43608170,10150,10150,10150,10150,212
|
|
20230821,100700,41456370,10160,10150,10160,10150,23
|
|
20230821,100600,41222720,10150,10150,10160,10150,10
|
|
20230821,100500,41121210,10150,10150,10150,10150,3
|
|
20230821,100400,41090760,10180,10180,10180,10180,0
|
|
20230821,100300,41090760,10180,10150,10180,10150,226
|
|
20230821,100200,38792350,10180,10160,10190,10160,317
|
|
20230821,100100,35570200,10150,10160,10160,10150,146
|
|
20230821,100000,34086850,10160,10160,10160,10160,3
|
|
20230821,095900,34056370,10170,10170,10170,10170,72
|
|
20230821,095800,33324130,10180,10180,10180,10180,167
|
|
20230821,095700,31624070,10190,10190,10190,10190,399
|
|
20230821,095600,27558260,10190,10190,10190,10190,65
|
|
20230821,095500,26895910,10200,10190,10200,10190,105
|
|
20230821,095400,25824940,10190,10190,10190,10190,2
|
|
20230821,095300,25804560,10190,10190,10190,10190,36
|
|
20230821,095200,25437720,10190,10190,10190,10190,3
|
|
20230821,095100,25407150,10190,10200,10200,10190,3
|
|
20230821,095000,25376570,10190,10190,10190,10190,6
|
|
20230821,094900,25315430,10190,10200,10200,10190,3
|
|
20230821,094800,25284850,10190,10190,10190,10190,22
|
|
20230821,094700,25060670,10200,10190,10200,10190,4
|
|
20230821,094600,25019900,10190,10190,10190,10190,2
|
|
20230821,094500,24999520,10190,10190,10190,10190,6
|
|
20230821,094400,24938380,10190,10190,10190,10190,2
|
|
20230821,094300,24918000,10190,10190,10190,10190,3
|
|
20230821,094200,24887430,10190,10190,10190,10190,6
|
|
20230821,094100,24826290,10200,10200,10200,10190,5
|
|
20230821,094000,24775310,10190,10200,10200,10190,7
|
|
20230821,093900,24703970,10190,10180,10190,10180,8
|
|
20230821,093800,24622470,10190,10190,10190,10190,2
|
|
20230821,093700,24602090,10190,10180,10190,10180,25
|
|
20230821,093600,24347390,10190,10180,10190,10180,5
|
|
20230821,093500,24296480,10180,10180,10180,10180,3
|
|
20230821,093400,24265940,10200,10180,10200,10180,2
|
|
20230821,093300,24245560,10230,10180,10230,10180,28
|
|
20230821,093200,23960160,10200,10200,10200,10200,550
|
|
20230821,093100,18350160,10190,10200,10200,10190,5
|
|
20230821,093000,18299190,10150,10170,10200,10150,197
|
|
20230821,092900,16292080,10170,10170,10200,10150,644
|
|
20230821,092800,9732200,10150,10150,10150,10150,0
|
|
20230821,092700,9732200,10150,10140,10150,10120,11
|
|
20230821,092600,9620670,10120,10120,10120,10120,0
|
|
20230821,092500,9620670,10120,10180,10180,10120,35
|
|
20230821,092400,9266330,10180,10140,10180,10140,125
|
|
20230821,092300,7995570,10140,10140,10140,10140,12
|
|
20230821,092200,7873890,10180,10180,10180,10180,1
|
|
20230821,092100,7863710,10130,10190,10210,10130,164
|
|
20230821,092000,6192980,10200,10170,10200,10170,19
|
|
20230821,091900,5999440,10190,10190,10190,10190,0
|
|
20230821,091800,5999440,10190,10180,10190,10110,159
|
|
20230821,091700,4384120,10190,10170,10190,10160,12
|
|
20230821,091600,4262000,10180,10110,10180,10110,10
|
|
20230821,091500,4160460,10180,10180,10180,10170,9
|
|
20230821,091400,4068900,10110,10110,10110,10110,1
|
|
20230821,091300,4058790,10180,10170,10180,10170,5
|
|
20230821,091200,4007930,10110,10110,10110,10110,0
|
|
20230821,091100,4007930,10110,10110,10110,10110,0
|
|
20230821,091000,4007930,10110,10110,10110,10110,3
|
|
20230821,090900,3977600,10100,10100,10100,10100,0
|
|
20230821,090800,3977600,10100,10100,10100,10100,0
|
|
20230821,090700,3977600,10100,10100,10100,10100,0
|
|
20230821,090600,3977600,10100,10170,10180,10100,119
|
|
20230821,090500,2767740,10180,10180,10180,10180,0
|
|
20230821,090400,2767740,10180,10180,10180,10180,98
|
|
20230821,090300,1770100,10180,10170,10180,10170,9
|
|
20230821,090200,1678510,10180,10180,10180,10180,0
|
|
20230821,090100,1678510,10180,10160,10180,10160,160
|
|
20230821,090000,50800,10160,10160,10160,10160,5
|