636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193300,85559470,10300,10300,10300,10300,242
|
|
20230727,193200,85559470,10300,10300,10300,10300,0
|
|
20230727,193100,85559470,10300,10300,10300,10300,0
|
|
20230727,193000,85559470,10300,10300,10300,10300,0
|
|
20230727,192900,85559470,10300,10300,10300,10300,0
|
|
20230727,192800,85559470,10300,10300,10300,10300,0
|
|
20230727,192700,85559470,10300,10300,10300,10300,0
|
|
20230727,192600,85559470,10300,10300,10300,10300,0
|
|
20230727,192500,85559470,10300,10300,10300,10300,0
|
|
20230727,192400,85559470,10300,10300,10300,10300,0
|
|
20230727,192300,85559470,10300,10300,10300,10300,0
|
|
20230727,192200,85559470,10300,10300,10300,10300,0
|
|
20230727,192100,85559470,10300,10300,10300,10300,0
|
|
20230727,192000,85559470,10300,10300,10300,10300,0
|
|
20230727,191900,85559470,10300,10300,10300,10300,0
|
|
20230727,191800,85559470,10300,10300,10300,10300,0
|
|
20230727,191700,85559470,10300,10300,10300,10300,0
|
|
20230727,191600,85559470,10300,10300,10300,10300,0
|
|
20230727,191500,85559470,10300,10300,10300,10300,0
|
|
20230727,191400,85559470,10300,10300,10300,10300,0
|
|
20230727,191300,85559470,10300,10300,10300,10300,0
|
|
20230727,191200,85559470,10300,10300,10300,10300,0
|
|
20230727,191100,85559470,10300,10300,10300,10300,0
|
|
20230727,191000,85559470,10300,10300,10300,10300,0
|
|
20230727,190900,85559470,10300,10300,10300,10300,0
|
|
20230727,190800,85559470,10300,10300,10300,10300,0
|
|
20230727,190700,85559470,10300,10300,10300,10300,0
|
|
20230727,190600,85559470,10300,10300,10300,10300,0
|
|
20230727,190500,85559470,10300,10300,10300,10300,0
|
|
20230727,190400,85559470,10300,10300,10300,10300,0
|
|
20230727,190300,85559470,10300,10300,10300,10300,242
|
|
20230727,190200,85559470,10300,10300,10300,10300,0
|
|
20230727,190100,85559470,10300,10300,10300,10300,0
|
|
20230727,190000,85559470,10300,10300,10300,10300,0
|
|
20230727,185900,85559470,10300,10300,10300,10300,0
|
|
20230727,185800,85559470,10300,10300,10300,10300,0
|
|
20230727,185700,85559470,10300,10300,10300,10300,0
|
|
20230727,185600,85559470,10300,10300,10300,10300,0
|
|
20230727,185500,85559470,10300,10300,10300,10300,0
|
|
20230727,185400,85559470,10300,10300,10300,10300,0
|
|
20230727,185300,85559470,10300,10300,10300,10300,0
|
|
20230727,185200,85559470,10300,10300,10300,10300,0
|
|
20230727,185100,85559470,10300,10300,10300,10300,0
|
|
20230727,185000,85559470,10300,10300,10300,10300,0
|
|
20230727,184900,85559470,10300,10300,10300,10300,0
|
|
20230727,184800,85559470,10300,10300,10300,10300,0
|
|
20230727,184700,85559470,10300,10300,10300,10300,0
|
|
20230727,184600,85559470,10300,10300,10300,10300,0
|
|
20230727,184500,85559470,10300,10300,10300,10300,0
|
|
20230727,184400,85559470,10300,10300,10300,10300,0
|
|
20230727,184300,85559470,10300,10300,10300,10300,0
|
|
20230727,184200,85559470,10300,10300,10300,10300,0
|
|
20230727,184100,85559470,10300,10300,10300,10300,0
|
|
20230727,184000,85559470,10300,10300,10300,10300,0
|
|
20230727,183900,85559470,10300,10300,10300,10300,0
|
|
20230727,183800,85559470,10300,10300,10300,10300,0
|
|
20230727,183700,85559470,10300,10300,10300,10300,0
|
|
20230727,183600,85559470,10300,10300,10300,10300,0
|
|
20230727,183500,85559470,10300,10300,10300,10300,0
|
|
20230727,183400,85559470,10300,10300,10300,10300,0
|
|
20230727,183300,85559470,10300,10300,10300,10300,242
|
|
20230727,183200,85559470,10300,10300,10300,10300,0
|
|
20230727,183100,85559470,10300,10300,10300,10300,0
|
|
20230727,183000,85559470,10300,10300,10300,10300,0
|
|
20230727,182900,85559470,10300,10300,10300,10300,0
|
|
20230727,182800,85559470,10300,10300,10300,10300,0
|
|
20230727,182700,85559470,10300,10300,10300,10300,0
|
|
20230727,182600,85559470,10300,10300,10300,10300,0
|
|
20230727,182500,85559470,10300,10300,10300,10300,0
|
|
20230727,182400,85559470,10300,10300,10300,10300,0
|
|
20230727,182300,85559470,10300,10300,10300,10300,0
|
|
20230727,182200,85559470,10300,10300,10300,10300,0
|
|
20230727,182100,85559470,10300,10300,10300,10300,0
|
|
20230727,182000,85559470,10300,10300,10300,10300,0
|
|
20230727,181900,85559470,10300,10300,10300,10300,0
|
|
20230727,181800,85559470,10300,10300,10300,10300,0
|
|
20230727,181700,85559470,10300,10300,10300,10300,0
|
|
20230727,181600,85559470,10300,10300,10300,10300,0
|
|
20230727,181500,85559470,10300,10300,10300,10300,0
|
|
20230727,181400,85559470,10300,10300,10300,10300,0
|
|
20230727,181300,85559470,10300,10300,10300,10300,0
|
|
20230727,181200,85559470,10300,10300,10300,10300,0
|
|
20230727,181100,85559470,10300,10300,10300,10300,0
|
|
20230727,181000,85559470,10300,10300,10300,10300,0
|
|
20230727,180900,85559470,10300,10300,10300,10300,0
|
|
20230727,180800,85559470,10300,10300,10300,10300,0
|
|
20230727,180700,85559470,10300,10300,10300,10300,0
|
|
20230727,180600,85559470,10300,10300,10300,10300,0
|
|
20230727,180500,85559470,10300,10300,10300,10300,0
|
|
20230727,180400,85559470,10300,10300,10300,10300,0
|
|
20230727,180300,85559470,10300,10300,10300,10300,242
|
|
20230727,180200,85559470,10300,10300,10300,10300,0
|
|
20230727,180100,85559470,10300,10300,10300,10300,0
|
|
20230727,180000,85559470,10300,10300,10300,10300,0
|
|
20230727,175900,85559470,10300,10300,10300,10300,0
|
|
20230727,175800,85559470,10300,10300,10300,10300,0
|
|
20230727,175700,85559470,10300,10300,10300,10300,0
|
|
20230727,175600,85559470,10300,10300,10300,10300,0
|
|
20230727,175500,85559470,10300,10300,10300,10300,0
|
|
20230727,175400,85559470,10300,10300,10300,10300,0
|
|
20230727,175300,85559470,10300,10300,10300,10300,0
|
|
20230727,175200,85559470,10300,10300,10300,10300,0
|
|
20230727,175100,85559470,10300,10300,10300,10300,0
|
|
20230727,175000,85559470,10300,10300,10300,10300,0
|
|
20230727,174900,85559470,10300,10300,10300,10300,0
|
|
20230727,174800,85559470,10300,10300,10300,10300,0
|
|
20230727,174700,85559470,10300,10300,10300,10300,0
|
|
20230727,174600,85559470,10300,10300,10300,10300,0
|
|
20230727,174500,85559470,10300,10300,10300,10300,0
|
|
20230727,174400,85559470,10300,10300,10300,10300,0
|
|
20230727,174300,85559470,10300,10300,10300,10300,0
|
|
20230727,174200,85559470,10300,10300,10300,10300,0
|
|
20230727,174100,85559470,10300,10300,10300,10300,0
|
|
20230727,174000,85559470,10300,10300,10300,10300,0
|
|
20230727,173900,85559470,10300,10300,10300,10300,0
|
|
20230727,173800,85559470,10300,10300,10300,10300,0
|
|
20230727,173700,85559470,10300,10300,10300,10300,0
|
|
20230727,173600,85559470,10300,10300,10300,10300,0
|
|
20230727,173500,85559470,10300,10300,10300,10300,0
|
|
20230727,173400,85559470,10300,10300,10300,10300,0
|
|
20230727,173300,85559470,10300,10300,10300,10300,242
|
|
20230727,173200,85559470,10300,10300,10300,10300,0
|
|
20230727,173100,85559470,10300,10300,10300,10300,0
|
|
20230727,173000,85559470,10300,10300,10300,10300,0
|
|
20230727,172900,85559470,10300,10300,10300,10300,0
|
|
20230727,172800,85559470,10300,10300,10300,10300,0
|
|
20230727,172700,85559470,10300,10300,10300,10300,0
|
|
20230727,172600,85559470,10300,10300,10300,10300,0
|
|
20230727,172500,85559470,10300,10300,10300,10300,0
|
|
20230727,172400,85559470,10300,10300,10300,10300,0
|
|
20230727,172300,85559470,10300,10300,10300,10300,0
|
|
20230727,172200,85559470,10300,10300,10300,10300,0
|
|
20230727,172100,85559470,10300,10300,10300,10300,0
|
|
20230727,172000,85559470,10300,10300,10300,10300,0
|
|
20230727,171900,85559470,10300,10300,10300,10300,0
|
|
20230727,171800,85559470,10300,10300,10300,10300,0
|
|
20230727,171700,85559470,10300,10300,10300,10300,0
|
|
20230727,171600,85559470,10300,10300,10300,10300,0
|
|
20230727,171500,85559470,10300,10300,10300,10300,0
|
|
20230727,171400,85559470,10300,10300,10300,10300,0
|
|
20230727,171300,85559470,10300,10300,10300,10300,0
|
|
20230727,171200,85559470,10300,10300,10300,10300,0
|
|
20230727,171100,85559470,10300,10300,10300,10300,0
|
|
20230727,171000,85559470,10300,10300,10300,10300,0
|
|
20230727,170900,85559470,10300,10300,10300,10300,0
|
|
20230727,170800,85559470,10300,10300,10300,10300,0
|
|
20230727,170700,85559470,10300,10300,10300,10300,0
|
|
20230727,170600,85559470,10300,10300,10300,10300,0
|
|
20230727,170500,85559470,10300,10300,10300,10300,0
|
|
20230727,170400,85559470,10300,10300,10300,10300,0
|
|
20230727,170300,85559470,10300,10300,10300,10300,242
|
|
20230727,170200,85559470,10300,10300,10300,10300,0
|
|
20230727,170100,85559470,10300,10300,10300,10300,0
|
|
20230727,170000,85559470,10300,10300,10300,10300,0
|
|
20230727,165900,85559470,10300,10300,10300,10300,0
|
|
20230727,165800,85559470,10300,10300,10300,10300,0
|
|
20230727,165700,85559470,10300,10300,10300,10300,0
|
|
20230727,165600,85559470,10300,10300,10300,10300,0
|
|
20230727,165500,85559470,10300,10300,10300,10300,0
|
|
20230727,165400,85559470,10300,10300,10300,10300,0
|
|
20230727,165300,85559470,10300,10300,10300,10300,0
|
|
20230727,165200,85559470,10300,10300,10300,10300,0
|
|
20230727,165100,85559470,10300,10300,10300,10300,0
|
|
20230727,165000,85559470,10300,10300,10300,10300,0
|
|
20230727,164900,85559470,10300,10300,10300,10300,0
|
|
20230727,164800,85559470,10300,10300,10300,10300,0
|
|
20230727,164700,85559470,10300,10300,10300,10300,0
|
|
20230727,164600,85559470,10300,10300,10300,10300,0
|
|
20230727,164500,85559470,10300,10300,10300,10300,0
|
|
20230727,164400,85559470,10300,10300,10300,10300,0
|
|
20230727,164300,85559470,10300,10300,10300,10300,0
|
|
20230727,164200,85559470,10300,10300,10300,10300,0
|
|
20230727,164100,85559470,10300,10300,10300,10300,0
|
|
20230727,164000,85559470,10300,10300,10300,10300,0
|
|
20230727,163900,85559470,10300,10300,10300,10300,0
|
|
20230727,163800,85559470,10300,10300,10300,10300,0
|
|
20230727,163700,85559470,10300,10300,10300,10300,0
|
|
20230727,163600,85559470,10300,10300,10300,10300,0
|
|
20230727,163500,85559470,10300,10300,10300,10300,0
|
|
20230727,163400,85559470,10300,10300,10300,10300,0
|
|
20230727,163300,85559470,10300,10300,10300,10300,242
|
|
20230727,163200,85559470,10300,10300,10300,10300,0
|
|
20230727,163100,85559470,10300,10300,10300,10300,0
|
|
20230727,163000,85559470,10300,10300,10300,10300,0
|
|
20230727,162900,85559470,10300,10300,10300,10300,0
|
|
20230727,162800,85559470,10300,10300,10300,10300,0
|
|
20230727,162700,85559470,10300,10300,10300,10300,0
|
|
20230727,162600,85559470,10300,10300,10300,10300,0
|
|
20230727,162500,85559470,10300,10300,10300,10300,0
|
|
20230727,162400,85559470,10300,10300,10300,10300,0
|
|
20230727,162300,85559470,10300,10300,10300,10300,0
|
|
20230727,162200,85559470,10300,10300,10300,10300,0
|
|
20230727,162100,85559470,10300,10300,10300,10300,0
|
|
20230727,162000,85559470,10300,10300,10300,10300,0
|
|
20230727,161900,85559470,10300,10300,10300,10300,0
|
|
20230727,161800,85559470,10300,10300,10300,10300,0
|
|
20230727,161700,85559470,10300,10300,10300,10300,0
|
|
20230727,161600,85559470,10300,10300,10300,10300,0
|
|
20230727,161500,85559470,10300,10300,10300,10300,0
|
|
20230727,161400,85559470,10300,10300,10300,10300,0
|
|
20230727,161300,85559470,10300,10300,10300,10300,0
|
|
20230727,161200,85559470,10300,10300,10300,10300,0
|
|
20230727,161100,85559470,10300,10300,10300,10300,0
|
|
20230727,161000,85559470,10300,10300,10300,10300,0
|
|
20230727,160900,85559470,10300,10300,10300,10300,0
|
|
20230727,160800,85559470,10300,10300,10300,10300,0
|
|
20230727,160700,85559470,10300,10300,10300,10300,0
|
|
20230727,160600,85559470,10300,10300,10300,10300,0
|
|
20230727,160500,85559470,10300,10300,10300,10300,0
|
|
20230727,160400,85559470,10300,10300,10300,10300,0
|
|
20230727,160300,85559470,10300,10300,10300,10300,242
|
|
20230727,160200,85559470,10300,10300,10300,10300,0
|
|
20230727,160100,85559470,10300,10300,10300,10300,0
|
|
20230727,160000,85559470,10300,10300,10300,10300,0
|
|
20230727,155900,85559470,10300,10300,10300,10300,0
|
|
20230727,155800,85559470,10300,10300,10300,10300,0
|
|
20230727,155700,85559470,10300,10300,10300,10300,0
|
|
20230727,155600,85559470,10300,10300,10300,10300,0
|
|
20230727,155500,85559470,10300,10300,10300,10300,0
|
|
20230727,155400,85559470,10300,10300,10300,10300,0
|
|
20230727,155300,85559470,10300,10300,10300,10300,0
|
|
20230727,155200,85559470,10300,10300,10300,10300,0
|
|
20230727,155100,85559470,10300,10300,10300,10300,0
|
|
20230727,155000,85559470,10300,10300,10300,10300,0
|
|
20230727,154900,85559470,10300,10300,10300,10300,0
|
|
20230727,154800,85559470,10300,10300,10300,10300,0
|
|
20230727,154700,85559470,10300,10300,10300,10300,0
|
|
20230727,154600,85559470,10300,10300,10300,10300,0
|
|
20230727,154500,85559470,10300,10300,10300,10300,0
|
|
20230727,154400,85559470,10300,10300,10300,10300,0
|
|
20230727,154300,85559470,10300,10300,10300,10300,0
|
|
20230727,154200,85559470,10300,10300,10300,10300,0
|
|
20230727,154100,85559470,10300,10300,10300,10300,0
|
|
20230727,154000,85559470,10300,10300,10300,10300,0
|
|
20230727,153900,85559470,10300,10300,10300,10300,0
|
|
20230727,153800,85559470,10300,10300,10300,10300,0
|
|
20230727,153700,85559470,10300,10300,10300,10300,0
|
|
20230727,153600,85559470,10300,10300,10300,10300,0
|
|
20230727,153500,85559470,10300,10300,10300,10300,0
|
|
20230727,153400,85559470,10300,10300,10300,10300,0
|
|
20230727,153300,85559470,10300,10300,10300,10300,242
|
|
20230727,153200,85559470,10300,10300,10300,10300,0
|
|
20230727,153100,85559470,10300,10300,10300,10300,0
|
|
20230727,153000,85559470,10300,10300,10300,10300,242
|
|
20230727,152900,83066870,10250,10250,10250,10250,0
|
|
20230727,152800,83066870,10250,10250,10250,10250,0
|
|
20230727,152700,83066870,10250,10250,10250,10250,0
|
|
20230727,152600,83066870,10250,10250,10250,10250,0
|
|
20230727,152500,83066870,10250,10250,10250,10250,0
|
|
20230727,152400,83066870,10250,10250,10250,10250,0
|
|
20230727,152300,83066870,10250,10250,10250,10250,0
|
|
20230727,152200,83066870,10250,10250,10250,10250,0
|
|
20230727,152100,83066870,10250,10250,10250,10250,0
|
|
20230727,152000,83066870,10250,10250,10250,10250,0
|
|
20230727,151900,83066870,10250,10250,10250,10250,0
|
|
20230727,151800,83066870,10250,10250,10250,10250,0
|
|
20230727,151700,83066870,10250,10250,10250,10250,6
|
|
20230727,151600,83005370,10250,10250,10250,10250,0
|
|
20230727,151500,83005370,10250,10280,10280,10250,21
|
|
20230727,151400,82790090,10270,10270,10270,10270,4
|
|
20230727,151300,82749010,10260,10220,10260,10220,261
|
|
20230727,151200,80076470,10220,10220,10220,10220,0
|
|
20230727,151100,80076470,10220,10220,10220,10220,0
|
|
20230727,151000,80076470,10220,10220,10220,10220,0
|
|
20230727,150900,80076470,10220,10220,10220,10220,0
|
|
20230727,150800,80076470,10220,10220,10220,10220,0
|
|
20230727,150700,80076470,10220,10220,10220,10220,34
|
|
20230727,150600,79728990,10210,10210,10210,10210,11
|
|
20230727,150500,79616680,10210,10210,10210,10210,0
|
|
20230727,150400,79616680,10210,10210,10210,10210,25
|
|
20230727,150300,79361430,10210,10210,10210,10210,20
|
|
20230727,150200,79157230,10200,10200,10200,10200,5
|
|
20230727,150100,79106230,10210,10210,10210,10210,0
|
|
20230727,150000,79106230,10210,10210,10210,10210,0
|
|
20230727,145900,79106230,10210,10210,10210,10210,5
|
|
20230727,145800,79055180,10210,10210,10210,10210,0
|
|
20230727,145700,79055180,10210,10210,10210,10210,0
|
|
20230727,145600,79055180,10210,10210,10210,10210,0
|
|
20230727,145500,79055180,10210,10210,10210,10210,0
|
|
20230727,145400,79055180,10210,10210,10210,10210,0
|
|
20230727,145300,79055180,10210,10210,10210,10210,0
|
|
20230727,145200,79055180,10210,10210,10210,10210,0
|
|
20230727,145100,79055180,10210,10210,10210,10210,5
|
|
20230727,145000,79004130,10210,10210,10210,10210,0
|
|
20230727,144900,79004130,10210,10210,10210,10210,8
|
|
20230727,144800,78922450,10200,10200,10200,10200,1
|
|
20230727,144700,78912250,10190,10200,10200,10190,13
|
|
20230727,144600,78779670,10200,10200,10200,10200,0
|
|
20230727,144500,78779670,10200,10200,10200,10200,0
|
|
20230727,144400,78779670,10200,10200,10200,10200,0
|
|
20230727,144300,78779670,10200,10200,10200,10200,0
|
|
20230727,144200,78779670,10200,10200,10200,10200,9
|
|
20230727,144100,78687870,10200,10200,10200,10200,0
|
|
20230727,144000,78687870,10200,10200,10200,10200,50
|
|
20230727,143900,78177870,10200,10190,10200,10190,145
|
|
20230727,143800,76700210,10190,10190,10190,10190,1
|
|
20230727,143700,76690020,10190,10190,10190,10190,0
|
|
20230727,143600,76690020,10190,10190,10190,10190,0
|
|
20230727,143500,76690020,10190,10190,10190,10190,2
|
|
20230727,143400,76669640,10190,10190,10190,10190,0
|
|
20230727,143300,76669640,10190,10190,10190,10190,0
|
|
20230727,143200,76669640,10190,10190,10190,10190,2
|
|
20230727,143100,76649260,10190,10190,10190,10190,0
|
|
20230727,143000,76649260,10190,10190,10190,10190,1
|
|
20230727,142900,76639070,10190,10190,10190,10190,5
|
|
20230727,142800,76588120,10180,10180,10180,10180,0
|
|
20230727,142700,76588120,10180,10180,10180,10180,0
|
|
20230727,142600,76588120,10180,10180,10180,10180,0
|
|
20230727,142500,76588120,10180,10180,10180,10180,0
|
|
20230727,142400,76588120,10180,10180,10180,10180,0
|
|
20230727,142300,76588120,10180,10190,10190,10180,3
|
|
20230727,142200,76557570,10200,10200,10200,10200,0
|
|
20230727,142100,76557570,10200,10200,10200,10200,0
|
|
20230727,142000,76557570,10200,10200,10200,10200,0
|
|
20230727,141900,76557570,10200,10200,10200,10200,0
|
|
20230727,141800,76557570,10200,10200,10200,10200,0
|
|
20230727,141700,76557570,10200,10200,10200,10200,26
|
|
20230727,141600,76292370,10200,10200,10200,10200,0
|
|
20230727,141500,76292370,10200,10200,10200,10200,0
|
|
20230727,141400,76292370,10200,10200,10200,10200,0
|
|
20230727,141300,76292370,10200,10200,10200,10200,0
|
|
20230727,141200,76292370,10200,10200,10200,10200,0
|
|
20230727,141100,76292370,10200,10200,10200,10200,0
|
|
20230727,141000,76292370,10200,10200,10200,10200,51
|
|
20230727,140900,75772170,10210,10210,10210,10210,125
|
|
20230727,140800,74495920,10210,10200,10210,10200,21
|
|
20230727,140700,74281690,10200,10200,10200,10200,0
|
|
20230727,140600,74281690,10200,10200,10200,10200,0
|
|
20230727,140500,74281690,10200,10200,10200,10200,0
|
|
20230727,140400,74281690,10200,10210,10210,10200,2
|
|
20230727,140300,74261280,10210,10210,10210,10210,0
|
|
20230727,140200,74261280,10210,10210,10210,10210,0
|
|
20230727,140100,74261280,10210,10210,10210,10210,0
|
|
20230727,140000,74261280,10210,10210,10210,10210,29
|
|
20230727,135900,73965190,10170,10170,10170,10170,29
|
|
20230727,135800,73670260,10210,10210,10210,10210,0
|
|
20230727,135700,73670260,10210,10210,10210,10210,0
|
|
20230727,135600,73670260,10210,10210,10210,10210,0
|
|
20230727,135500,73670260,10210,10210,10210,10210,0
|
|
20230727,135400,73670260,10210,10210,10210,10210,0
|
|
20230727,135300,73670260,10210,10210,10210,10210,9
|
|
20230727,135200,73578370,10210,10210,10210,10210,0
|
|
20230727,135100,73578370,10210,10210,10210,10210,3
|
|
20230727,135000,73547740,10210,10210,10210,10210,6
|
|
20230727,134900,73486480,10210,10210,10210,10210,1
|
|
20230727,134800,73476270,10180,10180,10180,10180,19
|
|
20230727,134700,73282850,10160,10160,10160,10160,0
|
|
20230727,134600,73282850,10160,10160,10160,10160,300
|
|
20230727,134500,70234850,10180,10180,10180,10180,0
|
|
20230727,134400,70234850,10180,10180,10180,10180,10
|
|
20230727,134300,70133050,10180,10180,10180,10180,0
|
|
20230727,134200,70133050,10180,10180,10180,10180,0
|
|
20230727,134100,70133050,10180,10180,10180,10180,0
|
|
20230727,134000,70133050,10180,10180,10180,10180,0
|
|
20230727,133900,70133050,10180,10160,10180,10160,2
|
|
20230727,133800,70112710,10180,10180,10180,10180,0
|
|
20230727,133700,70112710,10180,10180,10180,10180,0
|
|
20230727,133600,70112710,10180,10180,10180,10180,0
|
|
20230727,133500,70112710,10180,10180,10180,10180,0
|
|
20230727,133400,70112710,10180,10190,10190,10180,13
|
|
20230727,133300,69980340,10190,10180,10200,10180,127
|
|
20230727,133200,68685210,10200,10200,10200,10200,0
|
|
20230727,133100,68685210,10200,10200,10200,10200,33
|
|
20230727,133000,68348610,10210,10210,10210,10210,0
|
|
20230727,132900,68348610,10210,10190,10210,10190,189
|
|
20230727,132800,66421530,10180,10180,10180,10180,0
|
|
20230727,132700,66421530,10180,10170,10180,10170,8
|
|
20230727,132600,66340120,10170,10170,10170,10170,10
|
|
20230727,132500,66238420,10170,10170,10170,10170,11
|
|
20230727,132400,66126550,10170,10170,10170,10170,10
|
|
20230727,132300,66024850,10170,10170,10170,10170,1
|
|
20230727,132200,66014680,10160,10150,10160,10150,75
|
|
20230727,132100,65253310,10150,10150,10150,10150,150
|
|
20230727,132000,63730810,10140,10140,10140,10140,0
|
|
20230727,131900,63730810,10140,10140,10140,10140,0
|
|
20230727,131800,63730810,10140,10140,10140,10140,9
|
|
20230727,131700,63639550,10140,10140,10140,10140,40
|
|
20230727,131600,63233950,10140,10130,10140,10130,665
|
|
20230727,131500,56497300,10140,10140,10140,10140,30
|
|
20230727,131400,56193100,10140,10140,10140,10140,0
|
|
20230727,131300,56193100,10140,10140,10140,10140,0
|
|
20230727,131200,56193100,10140,10140,10140,10140,0
|
|
20230727,131100,56193100,10140,10140,10140,10140,39
|
|
20230727,131000,55797640,10130,10140,10140,10130,78
|
|
20230727,130900,55007010,10140,10140,10140,10140,50
|
|
20230727,130800,54500010,10130,10130,10130,10130,0
|
|
20230727,130700,54500010,10130,10130,10130,10130,30
|
|
20230727,130600,54196110,10140,10140,10140,10140,0
|
|
20230727,130500,54196110,10140,10140,10140,10140,0
|
|
20230727,130400,54196110,10140,10140,10140,10140,0
|
|
20230727,130300,54196110,10140,10140,10140,10140,0
|
|
20230727,130200,54196110,10140,10140,10140,10140,10
|
|
20230727,130100,54094710,10140,10140,10140,10140,0
|
|
20230727,130000,54094710,10140,10140,10140,10140,0
|
|
20230727,125900,54094710,10140,10140,10140,10140,3
|
|
20230727,125800,54064290,10140,10140,10140,10140,20
|
|
20230727,125700,53861490,10140,10140,10140,10140,25
|
|
20230727,125600,53607990,10140,10140,10140,10140,0
|
|
20230727,125500,53607990,10140,10140,10140,10140,1
|
|
20230727,125400,53597850,10140,10140,10140,10140,0
|
|
20230727,125300,53597850,10140,10140,10140,10140,5
|
|
20230727,125200,53547150,10140,10140,10140,10140,0
|
|
20230727,125100,53547150,10140,10140,10140,10140,6
|
|
20230727,125000,53486310,10140,10140,10140,10140,17
|
|
20230727,124900,53313930,10150,10150,10150,10150,0
|
|
20230727,124800,53313930,10150,10130,10150,10130,101
|
|
20230727,124700,52290780,10140,10140,10140,10140,3
|
|
20230727,124600,52260360,10140,10140,10140,10140,20
|
|
20230727,124500,52057560,10140,10140,10140,10140,0
|
|
20230727,124400,52057560,10140,10130,10140,10130,9
|
|
20230727,124300,51966380,10120,10120,10120,10120,0
|
|
20230727,124200,51966380,10120,10120,10120,10120,4
|
|
20230727,124100,51925900,10120,10120,10120,10120,31
|
|
20230727,124000,51612180,10110,10110,10110,10110,0
|
|
20230727,123900,51612180,10110,10110,10110,10110,0
|
|
20230727,123800,51612180,10110,10110,10110,10110,0
|
|
20230727,123700,51612180,10110,10120,10120,10110,11
|
|
20230727,123600,51500870,10120,10120,10120,10120,1
|
|
20230727,123500,51490750,10120,10120,10120,10120,0
|
|
20230727,123400,51490750,10120,10120,10120,10120,10
|
|
20230727,123300,51389550,10130,10130,10130,10130,0
|
|
20230727,123200,51389550,10130,10130,10130,10130,0
|
|
20230727,123100,51389550,10130,10130,10130,10130,0
|
|
20230727,123000,51389550,10130,10130,10130,10130,0
|
|
20230727,122900,51389550,10130,10130,10130,10130,0
|
|
20230727,122800,51389550,10130,10130,10130,10130,0
|
|
20230727,122700,51389550,10130,10130,10130,10130,0
|
|
20230727,122600,51389550,10130,10130,10130,10130,1
|
|
20230727,122500,51379420,10130,10130,10130,10130,6
|
|
20230727,122400,51318640,10130,10130,10130,10130,0
|
|
20230727,122300,51318640,10130,10130,10130,10130,0
|
|
20230727,122200,51318640,10130,10130,10130,10130,10
|
|
20230727,122100,51217340,10120,10120,10120,10120,0
|
|
20230727,122000,51217340,10120,10120,10120,10120,0
|
|
20230727,121900,51217340,10120,10120,10120,10120,0
|
|
20230727,121800,51217340,10120,10120,10120,10120,0
|
|
20230727,121700,51217340,10120,10120,10120,10120,0
|
|
20230727,121600,51217340,10120,10120,10120,10120,0
|
|
20230727,121500,51217340,10120,10120,10120,10120,0
|
|
20230727,121400,51217340,10120,10120,10120,10120,1
|
|
20230727,121300,51207220,10120,10120,10120,10120,10
|
|
20230727,121200,51106020,10120,10120,10120,10120,1
|
|
20230727,121100,51095900,10110,10110,10110,10110,0
|
|
20230727,121000,51095900,10110,10110,10110,10110,10
|
|
20230727,120900,50994800,10110,10110,10110,10110,0
|
|
20230727,120800,50994800,10110,10110,10110,10110,0
|
|
20230727,120700,50994800,10110,10110,10110,10110,0
|
|
20230727,120600,50994800,10110,10110,10110,10110,0
|
|
20230727,120500,50994800,10110,10110,10110,10110,5
|
|
20230727,120400,50944250,10120,10120,10120,10120,1
|
|
20230727,120300,50934130,10120,10120,10120,10120,0
|
|
20230727,120200,50934130,10120,10120,10120,10120,1
|
|
20230727,120100,50924010,10110,10110,10110,10110,0
|
|
20230727,120000,50924010,10110,10110,10110,10110,200
|
|
20230727,115900,48902010,10100,10100,10100,10100,0
|
|
20230727,115800,48902010,10100,10100,10100,10100,0
|
|
20230727,115700,48902010,10100,10100,10100,10100,0
|
|
20230727,115600,48902010,10100,10100,10100,10100,70
|
|
20230727,115500,48195010,10110,10110,10110,10110,10
|
|
20230727,115400,48093910,10100,10100,10100,10100,20
|
|
20230727,115300,47891910,10100,10100,10100,10100,0
|
|
20230727,115200,47891910,10100,10100,10100,10100,1
|
|
20230727,115100,47881810,10090,10090,10090,10090,0
|
|
20230727,115000,47881810,10090,10090,10090,10090,0
|
|
20230727,114900,47881810,10090,10090,10090,10090,11
|
|
20230727,114800,47770820,10090,10090,10090,10090,0
|
|
20230727,114700,47770820,10090,10090,10090,10090,0
|
|
20230727,114600,47770820,10090,10090,10090,10090,0
|
|
20230727,114500,47770820,10090,10090,10090,10090,0
|
|
20230727,114400,47770820,10090,10090,10090,10090,0
|
|
20230727,114300,47770820,10090,10090,10090,10090,0
|
|
20230727,114200,47770820,10090,10090,10090,10090,0
|
|
20230727,114100,47770820,10090,10090,10090,10090,218
|
|
20230727,114000,45571200,10090,10090,10090,10090,0
|
|
20230727,113900,45571200,10090,10090,10090,10090,0
|
|
20230727,113800,45571200,10090,10090,10090,10090,0
|
|
20230727,113700,45571200,10090,10090,10090,10090,0
|
|
20230727,113600,45571200,10090,10090,10090,10090,0
|
|
20230727,113500,45571200,10090,10090,10090,10090,0
|
|
20230727,113400,45571200,10090,10090,10090,10090,5
|
|
20230727,113300,45520750,10090,10090,10090,10090,0
|
|
20230727,113200,45520750,10090,10090,10090,10090,0
|
|
20230727,113100,45520750,10090,10090,10090,10090,0
|
|
20230727,113000,45520750,10090,10100,10100,10090,23
|
|
20230727,112900,45288480,10090,10090,10090,10090,56
|
|
20230727,112800,44723440,10100,10100,10100,10100,10
|
|
20230727,112700,44622440,10100,10090,10100,10090,4
|
|
20230727,112600,44582070,10090,10090,10090,10090,0
|
|
20230727,112500,44582070,10090,10090,10090,10090,24
|
|
20230727,112400,44339910,10090,10090,10090,10090,213
|
|
20230727,112300,42190740,10090,10090,10090,10090,10
|
|
20230727,112200,42089840,10090,10090,10090,10090,29
|
|
20230727,112100,41797230,10080,10080,10080,10080,0
|
|
20230727,112000,41797230,10080,10080,10080,10080,0
|
|
20230727,111900,41797230,10080,10080,10080,10080,100
|
|
20230727,111800,40789230,10090,10090,10090,10090,0
|
|
20230727,111700,40789230,10090,10090,10090,10090,0
|
|
20230727,111600,40789230,10090,10090,10090,10090,0
|
|
20230727,111500,40789230,10090,10090,10090,10090,133
|
|
20230727,111400,39447260,10090,10090,10090,10090,5
|
|
20230727,111300,39396810,10080,10080,10080,10080,0
|
|
20230727,111200,39396810,10080,10080,10080,10080,11
|
|
20230727,111100,39285930,10080,10080,10080,10080,0
|
|
20230727,111000,39285930,10080,10080,10080,10080,0
|
|
20230727,110900,39285930,10080,10070,10080,10070,16
|
|
20230727,110800,39124750,10070,10080,10080,10070,59
|
|
20230727,110700,38530580,10080,10080,10080,10080,0
|
|
20230727,110600,38530580,10080,10080,10080,10080,0
|
|
20230727,110500,38530580,10080,10080,10080,10080,1
|
|
20230727,110400,38520500,10080,10080,10080,10080,1
|
|
20230727,110300,38510420,10080,10080,10080,10080,25
|
|
20230727,110200,38258420,10080,10080,10080,10080,0
|
|
20230727,110100,38258420,10080,10080,10080,10080,5
|
|
20230727,110000,38208020,10080,10080,10080,10080,0
|
|
20230727,105900,38208020,10080,10080,10080,10080,2
|
|
20230727,105800,38187860,10080,10080,10080,10080,0
|
|
20230727,105700,38187860,10080,10080,10080,10080,7
|
|
20230727,105600,38117300,10090,10090,10090,10090,20
|
|
20230727,105500,37915500,10090,10090,10090,10090,0
|
|
20230727,105400,37915500,10090,10090,10090,10090,6
|
|
20230727,105300,37854960,10090,10090,10090,10090,0
|
|
20230727,105200,37854960,10090,10090,10090,10090,0
|
|
20230727,105100,37854960,10090,10080,10090,10080,18
|
|
20230727,105000,37673430,10080,10090,10090,10080,51
|
|
20230727,104900,37158850,10090,10090,10090,10090,5
|
|
20230727,104800,37108400,10080,10080,10080,10080,10
|
|
20230727,104700,37007600,10080,10080,10080,10080,0
|
|
20230727,104600,37007600,10080,10080,10080,10080,0
|
|
20230727,104500,37007600,10080,10080,10080,10080,0
|
|
20230727,104400,37007600,10080,10080,10080,10080,0
|
|
20230727,104300,37007600,10080,10080,10080,10080,0
|
|
20230727,104200,37007600,10080,10080,10080,10080,0
|
|
20230727,104100,37007600,10080,10080,10080,10080,0
|
|
20230727,104000,37007600,10080,10080,10080,10080,1
|
|
20230727,103900,36997520,10080,10080,10080,10080,5
|
|
20230727,103800,36947120,10080,10080,10080,10080,0
|
|
20230727,103700,36947120,10080,10080,10080,10080,3
|
|
20230727,103600,36916880,10090,10090,10090,10090,0
|
|
20230727,103500,36916880,10090,10080,10090,10080,13
|
|
20230727,103400,36785810,10060,10060,10060,10060,2
|
|
20230727,103300,36765690,10060,10040,10060,10040,144
|
|
20230727,103200,35319850,10030,10030,10030,10030,0
|
|
20230727,103100,35319850,10030,10030,10030,10030,0
|
|
20230727,103000,35319850,10030,10030,10030,10030,0
|
|
20230727,102900,35319850,10030,10030,10030,10030,0
|
|
20230727,102800,35319850,10030,10030,10030,10030,0
|
|
20230727,102700,35319850,10030,10030,10030,10030,0
|
|
20230727,102600,35319850,10030,10030,10030,10030,0
|
|
20230727,102500,35319850,10030,10030,10030,10030,0
|
|
20230727,102400,35319850,10030,10030,10060,10030,10
|
|
20230727,102300,35219430,10060,10060,10060,10060,0
|
|
20230727,102200,35219430,10060,10050,10060,10050,911
|
|
20230727,102100,26060340,10020,10020,10020,10020,0
|
|
20230727,102000,26060340,10020,10020,10020,10020,0
|
|
20230727,101900,26060340,10020,10040,10040,10020,200
|
|
20230727,101800,24055060,10030,10030,10030,10030,0
|
|
20230727,101700,24055060,10030,10030,10030,10030,0
|
|
20230727,101600,24055060,10030,10030,10030,10030,0
|
|
20230727,101500,24055060,10030,10050,10050,10030,11
|
|
20230727,101400,23944530,10050,10050,10050,10050,10
|
|
20230727,101300,23844030,10050,10040,10050,10040,519
|
|
20230727,101200,18629810,10030,10030,10030,10030,0
|
|
20230727,101100,18629810,10030,10030,10030,10030,200
|
|
20230727,101000,16623810,10030,10030,10030,10030,0
|
|
20230727,100900,16623810,10030,10030,10030,10030,0
|
|
20230727,100800,16623810,10030,10030,10030,10030,1
|
|
20230727,100700,16613780,10020,10020,10020,10020,0
|
|
20230727,100600,16613780,10020,10020,10020,10020,0
|
|
20230727,100500,16613780,10020,10020,10020,10020,0
|
|
20230727,100400,16613780,10020,10020,10020,10020,0
|
|
20230727,100300,16613780,10020,10020,10020,10020,0
|
|
20230727,100200,16613780,10020,10020,10020,10020,0
|
|
20230727,100100,16613780,10020,10020,10020,10020,0
|
|
20230727,100000,16613780,10020,10020,10020,10020,24
|
|
20230727,095900,16373300,10020,10020,10020,10020,0
|
|
20230727,095800,16373300,10020,10020,10020,10020,0
|
|
20230727,095700,16373300,10020,10020,10020,10020,0
|
|
20230727,095600,16373300,10020,10020,10020,10020,0
|
|
20230727,095500,16373300,10020,10020,10020,10020,0
|
|
20230727,095400,16373300,10020,10020,10020,10020,0
|
|
20230727,095300,16373300,10020,10020,10020,10020,0
|
|
20230727,095200,16373300,10020,10020,10020,10020,0
|
|
20230727,095100,16373300,10020,10020,10020,10020,1
|
|
20230727,095000,16363280,10050,10050,10050,10050,0
|
|
20230727,094900,16363280,10050,10050,10050,10050,0
|
|
20230727,094800,16363280,10050,10050,10050,10050,4
|
|
20230727,094700,16323080,10050,10050,10050,10050,26
|
|
20230727,094600,16061780,10050,10050,10050,10050,0
|
|
20230727,094500,16061780,10050,10050,10050,10050,0
|
|
20230727,094400,16061780,10050,10040,10050,10040,100
|
|
20230727,094300,15057170,10050,10050,10050,10050,0
|
|
20230727,094200,15057170,10050,10050,10050,10050,0
|
|
20230727,094100,15057170,10050,10050,10050,10050,0
|
|
20230727,094000,15057170,10050,10050,10050,10050,10
|
|
20230727,093900,14956670,10050,10050,10050,10050,5
|
|
20230727,093800,14906420,10050,10050,10050,10050,0
|
|
20230727,093700,14906420,10050,10050,10050,10050,41
|
|
20230727,093600,14494370,10050,10050,10050,10050,1
|
|
20230727,093500,14484320,10050,10050,10050,10050,1
|
|
20230727,093400,14474270,10050,10050,10050,10050,1
|
|
20230727,093300,14464220,10050,10050,10050,10050,0
|
|
20230727,093200,14464220,10050,10050,10050,10050,0
|
|
20230727,093100,14464220,10050,10050,10050,10050,15
|
|
20230727,093000,14313470,10010,10050,10050,10010,201
|
|
20230727,092900,12300250,10050,10050,10050,10050,0
|
|
20230727,092800,12300250,10050,10050,10050,10050,5
|
|
20230727,092700,12250000,10010,10010,10010,10010,0
|
|
20230727,092600,12250000,10010,10010,10010,10010,0
|
|
20230727,092500,12250000,10010,10010,10010,10010,200
|
|
20230727,092400,10248000,10060,10060,10060,10060,10
|
|
20230727,092300,10147400,10060,10060,10060,10060,0
|
|
20230727,092200,10147400,10060,10060,10060,10060,1
|
|
20230727,092100,10137340,10070,10070,10070,10070,11
|
|
20230727,092000,10026570,10000,10000,10000,10000,351
|
|
20230727,091900,6516570,10000,10060,10060,10000,149
|
|
20230727,091800,5024230,10070,10070,10070,10070,4
|
|
20230727,091700,4983950,10060,10060,10060,10060,59
|
|
20230727,091600,4390410,10060,10060,10060,10060,0
|
|
20230727,091500,4390410,10060,10050,10060,10050,24
|
|
20230727,091400,4149200,10040,10040,10040,10040,10
|
|
20230727,091300,4048800,10030,10030,10030,10030,0
|
|
20230727,091200,4048800,10030,10030,10030,10030,0
|
|
20230727,091100,4048800,10030,10030,10030,10030,1
|
|
20230727,091000,4038770,10030,10030,10030,10030,13
|
|
20230727,090900,3908380,10030,10030,10030,10030,0
|
|
20230727,090800,3908380,10030,10030,10030,10030,0
|
|
20230727,090700,3908380,10030,10030,10030,10030,61
|
|
20230727,090600,3296550,10030,10000,10030,10000,2
|
|
20230727,090500,3276520,10000,10000,10000,10000,0
|
|
20230727,090400,3276520,10000,10010,10020,10000,104
|
|
20230727,090300,2236260,10000,10000,10000,10000,0
|
|
20230727,090200,2236260,10000,9990,10000,9990,22
|
|
20230727,090100,2016280,9980,9980,9980,9980,2
|
|
20230727,090000,1996320,9960,9930,9960,9930,201
|