636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193300,62491180,10250,10250,10250,10250,39
|
|
20230728,193200,62491180,10250,10250,10250,10250,0
|
|
20230728,193100,62491180,10250,10250,10250,10250,0
|
|
20230728,193000,62491180,10250,10250,10250,10250,0
|
|
20230728,192900,62491180,10250,10250,10250,10250,0
|
|
20230728,192800,62491180,10250,10250,10250,10250,0
|
|
20230728,192700,62491180,10250,10250,10250,10250,0
|
|
20230728,192600,62491180,10250,10250,10250,10250,0
|
|
20230728,192500,62491180,10250,10250,10250,10250,0
|
|
20230728,192400,62491180,10250,10250,10250,10250,0
|
|
20230728,192300,62491180,10250,10250,10250,10250,0
|
|
20230728,192200,62491180,10250,10250,10250,10250,0
|
|
20230728,192100,62491180,10250,10250,10250,10250,0
|
|
20230728,192000,62491180,10250,10250,10250,10250,0
|
|
20230728,191900,62491180,10250,10250,10250,10250,0
|
|
20230728,191800,62491180,10250,10250,10250,10250,0
|
|
20230728,191700,62491180,10250,10250,10250,10250,0
|
|
20230728,191600,62491180,10250,10250,10250,10250,0
|
|
20230728,191500,62491180,10250,10250,10250,10250,0
|
|
20230728,191400,62491180,10250,10250,10250,10250,0
|
|
20230728,191300,62491180,10250,10250,10250,10250,0
|
|
20230728,191200,62491180,10250,10250,10250,10250,0
|
|
20230728,191100,62491180,10250,10250,10250,10250,0
|
|
20230728,191000,62491180,10250,10250,10250,10250,0
|
|
20230728,190900,62491180,10250,10250,10250,10250,0
|
|
20230728,190800,62491180,10250,10250,10250,10250,0
|
|
20230728,190700,62491180,10250,10250,10250,10250,0
|
|
20230728,190600,62491180,10250,10250,10250,10250,0
|
|
20230728,190500,62491180,10250,10250,10250,10250,0
|
|
20230728,190400,62491180,10250,10250,10250,10250,0
|
|
20230728,190300,62491180,10250,10250,10250,10250,39
|
|
20230728,190200,62491180,10250,10250,10250,10250,0
|
|
20230728,190100,62491180,10250,10250,10250,10250,0
|
|
20230728,190000,62491180,10250,10250,10250,10250,0
|
|
20230728,185900,62491180,10250,10250,10250,10250,0
|
|
20230728,185800,62491180,10250,10250,10250,10250,0
|
|
20230728,185700,62491180,10250,10250,10250,10250,0
|
|
20230728,185600,62491180,10250,10250,10250,10250,0
|
|
20230728,185500,62491180,10250,10250,10250,10250,0
|
|
20230728,185400,62491180,10250,10250,10250,10250,0
|
|
20230728,185300,62491180,10250,10250,10250,10250,0
|
|
20230728,185200,62491180,10250,10250,10250,10250,0
|
|
20230728,185100,62491180,10250,10250,10250,10250,0
|
|
20230728,185000,62491180,10250,10250,10250,10250,0
|
|
20230728,184900,62491180,10250,10250,10250,10250,0
|
|
20230728,184800,62491180,10250,10250,10250,10250,0
|
|
20230728,184700,62491180,10250,10250,10250,10250,0
|
|
20230728,184600,62491180,10250,10250,10250,10250,0
|
|
20230728,184500,62491180,10250,10250,10250,10250,0
|
|
20230728,184400,62491180,10250,10250,10250,10250,0
|
|
20230728,184300,62491180,10250,10250,10250,10250,0
|
|
20230728,184200,62491180,10250,10250,10250,10250,0
|
|
20230728,184100,62491180,10250,10250,10250,10250,0
|
|
20230728,184000,62491180,10250,10250,10250,10250,0
|
|
20230728,183900,62491180,10250,10250,10250,10250,0
|
|
20230728,183800,62491180,10250,10250,10250,10250,0
|
|
20230728,183700,62491180,10250,10250,10250,10250,0
|
|
20230728,183600,62491180,10250,10250,10250,10250,0
|
|
20230728,183500,62491180,10250,10250,10250,10250,0
|
|
20230728,183400,62491180,10250,10250,10250,10250,0
|
|
20230728,183300,62491180,10250,10250,10250,10250,39
|
|
20230728,183200,62491180,10250,10250,10250,10250,0
|
|
20230728,183100,62491180,10250,10250,10250,10250,0
|
|
20230728,183000,62491180,10250,10250,10250,10250,0
|
|
20230728,182900,62491180,10250,10250,10250,10250,0
|
|
20230728,182800,62491180,10250,10250,10250,10250,0
|
|
20230728,182700,62491180,10250,10250,10250,10250,0
|
|
20230728,182600,62491180,10250,10250,10250,10250,0
|
|
20230728,182500,62491180,10250,10250,10250,10250,0
|
|
20230728,182400,62491180,10250,10250,10250,10250,0
|
|
20230728,182300,62491180,10250,10250,10250,10250,0
|
|
20230728,182200,62491180,10250,10250,10250,10250,0
|
|
20230728,182100,62491180,10250,10250,10250,10250,0
|
|
20230728,182000,62491180,10250,10250,10250,10250,0
|
|
20230728,181900,62491180,10250,10250,10250,10250,0
|
|
20230728,181800,62491180,10250,10250,10250,10250,0
|
|
20230728,181700,62491180,10250,10250,10250,10250,0
|
|
20230728,181600,62491180,10250,10250,10250,10250,0
|
|
20230728,181500,62491180,10250,10250,10250,10250,0
|
|
20230728,181400,62491180,10250,10250,10250,10250,0
|
|
20230728,181300,62491180,10250,10250,10250,10250,0
|
|
20230728,181200,62491180,10250,10250,10250,10250,0
|
|
20230728,181100,62491180,10250,10250,10250,10250,0
|
|
20230728,181000,62491180,10250,10250,10250,10250,0
|
|
20230728,180900,62491180,10250,10250,10250,10250,0
|
|
20230728,180800,62491180,10250,10250,10250,10250,0
|
|
20230728,180700,62491180,10250,10250,10250,10250,0
|
|
20230728,180600,62491180,10250,10250,10250,10250,0
|
|
20230728,180500,62491180,10250,10250,10250,10250,0
|
|
20230728,180400,62491180,10250,10250,10250,10250,0
|
|
20230728,180300,62491180,10250,10250,10250,10250,39
|
|
20230728,180200,62491180,10250,10250,10250,10250,0
|
|
20230728,180100,62491180,10250,10250,10250,10250,0
|
|
20230728,180000,62491180,10250,10250,10250,10250,0
|
|
20230728,175900,62491180,10250,10250,10250,10250,0
|
|
20230728,175800,62491180,10250,10250,10250,10250,0
|
|
20230728,175700,62491180,10250,10250,10250,10250,0
|
|
20230728,175600,62491180,10250,10250,10250,10250,0
|
|
20230728,175500,62491180,10250,10250,10250,10250,0
|
|
20230728,175400,62491180,10250,10250,10250,10250,0
|
|
20230728,175300,62491180,10250,10250,10250,10250,0
|
|
20230728,175200,62491180,10250,10250,10250,10250,0
|
|
20230728,175100,62491180,10250,10250,10250,10250,0
|
|
20230728,175000,62491180,10250,10250,10250,10250,0
|
|
20230728,174900,62491180,10250,10250,10250,10250,0
|
|
20230728,174800,62491180,10250,10250,10250,10250,0
|
|
20230728,174700,62491180,10250,10250,10250,10250,0
|
|
20230728,174600,62491180,10250,10250,10250,10250,0
|
|
20230728,174500,62491180,10250,10250,10250,10250,0
|
|
20230728,174400,62491180,10250,10250,10250,10250,0
|
|
20230728,174300,62491180,10250,10250,10250,10250,0
|
|
20230728,174200,62491180,10250,10250,10250,10250,0
|
|
20230728,174100,62491180,10250,10250,10250,10250,0
|
|
20230728,174000,62491180,10250,10250,10250,10250,0
|
|
20230728,173900,62491180,10250,10250,10250,10250,0
|
|
20230728,173800,62491180,10250,10250,10250,10250,0
|
|
20230728,173700,62491180,10250,10250,10250,10250,0
|
|
20230728,173600,62491180,10250,10250,10250,10250,0
|
|
20230728,173500,62491180,10250,10250,10250,10250,0
|
|
20230728,173400,62491180,10250,10250,10250,10250,0
|
|
20230728,173300,62491180,10250,10250,10250,10250,39
|
|
20230728,173200,62491180,10250,10250,10250,10250,0
|
|
20230728,173100,62491180,10250,10250,10250,10250,0
|
|
20230728,173000,62491180,10250,10250,10250,10250,0
|
|
20230728,172900,62491180,10250,10250,10250,10250,0
|
|
20230728,172800,62491180,10250,10250,10250,10250,0
|
|
20230728,172700,62491180,10250,10250,10250,10250,0
|
|
20230728,172600,62491180,10250,10250,10250,10250,0
|
|
20230728,172500,62491180,10250,10250,10250,10250,0
|
|
20230728,172400,62491180,10250,10250,10250,10250,0
|
|
20230728,172300,62491180,10250,10250,10250,10250,0
|
|
20230728,172200,62491180,10250,10250,10250,10250,0
|
|
20230728,172100,62491180,10250,10250,10250,10250,0
|
|
20230728,172000,62491180,10250,10250,10250,10250,0
|
|
20230728,171900,62491180,10250,10250,10250,10250,0
|
|
20230728,171800,62491180,10250,10250,10250,10250,0
|
|
20230728,171700,62491180,10250,10250,10250,10250,0
|
|
20230728,171600,62491180,10250,10250,10250,10250,0
|
|
20230728,171500,62491180,10250,10250,10250,10250,0
|
|
20230728,171400,62491180,10250,10250,10250,10250,0
|
|
20230728,171300,62491180,10250,10250,10250,10250,0
|
|
20230728,171200,62491180,10250,10250,10250,10250,0
|
|
20230728,171100,62491180,10250,10250,10250,10250,0
|
|
20230728,171000,62491180,10250,10250,10250,10250,0
|
|
20230728,170900,62491180,10250,10250,10250,10250,0
|
|
20230728,170800,62491180,10250,10250,10250,10250,0
|
|
20230728,170700,62491180,10250,10250,10250,10250,0
|
|
20230728,170600,62491180,10250,10250,10250,10250,0
|
|
20230728,170500,62491180,10250,10250,10250,10250,0
|
|
20230728,170400,62491180,10250,10250,10250,10250,0
|
|
20230728,170300,62491180,10250,10250,10250,10250,39
|
|
20230728,170200,62491180,10250,10250,10250,10250,0
|
|
20230728,170100,62491180,10250,10250,10250,10250,0
|
|
20230728,170000,62491180,10250,10250,10250,10250,0
|
|
20230728,165900,62491180,10250,10250,10250,10250,0
|
|
20230728,165800,62491180,10250,10250,10250,10250,0
|
|
20230728,165700,62491180,10250,10250,10250,10250,0
|
|
20230728,165600,62491180,10250,10250,10250,10250,0
|
|
20230728,165500,62491180,10250,10250,10250,10250,0
|
|
20230728,165400,62491180,10250,10250,10250,10250,0
|
|
20230728,165300,62491180,10250,10250,10250,10250,0
|
|
20230728,165200,62491180,10250,10250,10250,10250,0
|
|
20230728,165100,62491180,10250,10250,10250,10250,0
|
|
20230728,165000,62491180,10250,10250,10250,10250,0
|
|
20230728,164900,62491180,10250,10250,10250,10250,0
|
|
20230728,164800,62491180,10250,10250,10250,10250,0
|
|
20230728,164700,62491180,10250,10250,10250,10250,0
|
|
20230728,164600,62491180,10250,10250,10250,10250,0
|
|
20230728,164500,62491180,10250,10250,10250,10250,0
|
|
20230728,164400,62491180,10250,10250,10250,10250,0
|
|
20230728,164300,62491180,10250,10250,10250,10250,0
|
|
20230728,164200,62491180,10250,10250,10250,10250,0
|
|
20230728,164100,62491180,10250,10250,10250,10250,0
|
|
20230728,164000,62491180,10250,10250,10250,10250,0
|
|
20230728,163900,62491180,10250,10250,10250,10250,0
|
|
20230728,163800,62491180,10250,10250,10250,10250,0
|
|
20230728,163700,62491180,10250,10250,10250,10250,0
|
|
20230728,163600,62491180,10250,10250,10250,10250,0
|
|
20230728,163500,62491180,10250,10250,10250,10250,0
|
|
20230728,163400,62491180,10250,10250,10250,10250,0
|
|
20230728,163300,62491180,10250,10250,10250,10250,39
|
|
20230728,163200,62491180,10250,10250,10250,10250,0
|
|
20230728,163100,62491180,10250,10250,10250,10250,0
|
|
20230728,163000,62491180,10250,10250,10250,10250,0
|
|
20230728,162900,62491180,10250,10250,10250,10250,0
|
|
20230728,162800,62491180,10250,10250,10250,10250,0
|
|
20230728,162700,62491180,10250,10250,10250,10250,0
|
|
20230728,162600,62491180,10250,10250,10250,10250,0
|
|
20230728,162500,62491180,10250,10250,10250,10250,0
|
|
20230728,162400,62491180,10250,10250,10250,10250,0
|
|
20230728,162300,62491180,10250,10250,10250,10250,0
|
|
20230728,162200,62491180,10250,10250,10250,10250,0
|
|
20230728,162100,62491180,10250,10250,10250,10250,0
|
|
20230728,162000,62491180,10250,10250,10250,10250,0
|
|
20230728,161900,62491180,10250,10250,10250,10250,0
|
|
20230728,161800,62491180,10250,10250,10250,10250,0
|
|
20230728,161700,62491180,10250,10250,10250,10250,0
|
|
20230728,161600,62491180,10250,10250,10250,10250,0
|
|
20230728,161500,62491180,10250,10250,10250,10250,0
|
|
20230728,161400,62491180,10250,10250,10250,10250,0
|
|
20230728,161300,62491180,10250,10250,10250,10250,0
|
|
20230728,161200,62491180,10250,10250,10250,10250,0
|
|
20230728,161100,62491180,10250,10250,10250,10250,0
|
|
20230728,161000,62491180,10250,10250,10250,10250,0
|
|
20230728,160900,62491180,10250,10250,10250,10250,0
|
|
20230728,160800,62491180,10250,10250,10250,10250,0
|
|
20230728,160700,62491180,10250,10250,10250,10250,0
|
|
20230728,160600,62491180,10250,10250,10250,10250,0
|
|
20230728,160500,62491180,10250,10250,10250,10250,0
|
|
20230728,160400,62491180,10250,10250,10250,10250,0
|
|
20230728,160300,62491180,10250,10250,10250,10250,39
|
|
20230728,160200,62491180,10250,10250,10250,10250,0
|
|
20230728,160100,62491180,10250,10250,10250,10250,0
|
|
20230728,160000,62491180,10250,10250,10250,10250,0
|
|
20230728,155900,62491180,10250,10250,10250,10250,0
|
|
20230728,155800,62491180,10250,10250,10250,10250,0
|
|
20230728,155700,62491180,10250,10250,10250,10250,0
|
|
20230728,155600,62491180,10250,10250,10250,10250,0
|
|
20230728,155500,62491180,10250,10250,10250,10250,0
|
|
20230728,155400,62491180,10250,10250,10250,10250,0
|
|
20230728,155300,62491180,10250,10250,10250,10250,0
|
|
20230728,155200,62491180,10250,10250,10250,10250,0
|
|
20230728,155100,62491180,10250,10250,10250,10250,0
|
|
20230728,155000,62491180,10250,10250,10250,10250,0
|
|
20230728,154900,62491180,10250,10250,10250,10250,0
|
|
20230728,154800,62491180,10250,10250,10250,10250,0
|
|
20230728,154700,62491180,10250,10250,10250,10250,0
|
|
20230728,154600,62491180,10250,10250,10250,10250,0
|
|
20230728,154500,62491180,10250,10250,10250,10250,0
|
|
20230728,154400,62491180,10250,10250,10250,10250,0
|
|
20230728,154300,62491180,10250,10250,10250,10250,0
|
|
20230728,154200,62491180,10250,10250,10250,10250,0
|
|
20230728,154100,62491180,10250,10250,10250,10250,0
|
|
20230728,154000,62491180,10250,10250,10250,10250,0
|
|
20230728,153900,62491180,10250,10250,10250,10250,0
|
|
20230728,153800,62491180,10250,10250,10250,10250,0
|
|
20230728,153700,62491180,10250,10250,10250,10250,0
|
|
20230728,153600,62491180,10250,10250,10250,10250,0
|
|
20230728,153500,62491180,10250,10250,10250,10250,0
|
|
20230728,153400,62491180,10250,10250,10250,10250,0
|
|
20230728,153300,62491180,10250,10250,10250,10250,39
|
|
20230728,153200,62491180,10250,10250,10250,10250,0
|
|
20230728,153100,62491180,10250,10250,10250,10250,0
|
|
20230728,153000,62491180,10250,10250,10250,10250,39
|
|
20230728,152900,62091430,10250,10250,10250,10250,0
|
|
20230728,152800,62091430,10250,10250,10250,10250,0
|
|
20230728,152700,62091430,10250,10250,10250,10250,0
|
|
20230728,152600,62091430,10250,10250,10250,10250,0
|
|
20230728,152500,62091430,10250,10250,10250,10250,0
|
|
20230728,152400,62091430,10250,10250,10250,10250,0
|
|
20230728,152300,62091430,10250,10250,10250,10250,0
|
|
20230728,152200,62091430,10250,10250,10250,10250,0
|
|
20230728,152100,62091430,10250,10250,10250,10250,0
|
|
20230728,152000,62091430,10250,10250,10250,10250,0
|
|
20230728,151900,62091430,10250,10260,10260,10250,2
|
|
20230728,151800,62070920,10250,10250,10250,10250,19
|
|
20230728,151700,61876170,10300,10300,10300,10300,0
|
|
20230728,151600,61876170,10300,10300,10300,10300,0
|
|
20230728,151500,61876170,10300,10300,10300,10300,0
|
|
20230728,151400,61876170,10300,10300,10300,10300,0
|
|
20230728,151300,61876170,10300,10300,10300,10300,0
|
|
20230728,151200,61876170,10300,10300,10300,10300,0
|
|
20230728,151100,61876170,10300,10300,10300,10300,1
|
|
20230728,151000,61865870,10300,10300,10300,10300,1
|
|
20230728,150900,61855570,10270,10270,10270,10270,0
|
|
20230728,150800,61855570,10270,10270,10270,10270,0
|
|
20230728,150700,61855570,10270,10270,10270,10270,0
|
|
20230728,150600,61855570,10270,10270,10270,10270,5
|
|
20230728,150500,61804220,10250,10250,10250,10250,0
|
|
20230728,150400,61804220,10250,10250,10250,10250,0
|
|
20230728,150300,61804220,10250,10250,10250,10250,0
|
|
20230728,150200,61804220,10250,10240,10250,10240,28
|
|
20230728,150100,61517250,10240,10240,10240,10240,0
|
|
20230728,150000,61517250,10240,10240,10240,10240,0
|
|
20230728,145900,61517250,10240,10240,10240,10240,1
|
|
20230728,145800,61507010,10240,10240,10240,10240,1
|
|
20230728,145700,61496770,10240,10240,10240,10240,67
|
|
20230728,145600,60810690,10250,10250,10250,10250,5
|
|
20230728,145500,60759440,10260,10260,10260,10260,0
|
|
20230728,145400,60759440,10260,10260,10260,10260,0
|
|
20230728,145300,60759440,10260,10240,10260,10240,318
|
|
20230728,145200,57502800,10240,10240,10240,10240,39
|
|
20230728,145100,57103440,10250,10260,10260,10250,209
|
|
20230728,145000,54961090,10260,10260,10260,10260,34
|
|
20230728,144900,54612250,10260,10260,10260,10260,0
|
|
20230728,144800,54612250,10260,10260,10260,10260,21
|
|
20230728,144700,54396790,10250,10250,10250,10250,0
|
|
20230728,144600,54396790,10250,10250,10250,10250,0
|
|
20230728,144500,54396790,10250,10250,10250,10250,1
|
|
20230728,144400,54386540,10250,10250,10250,10250,1
|
|
20230728,144300,54376290,10250,10240,10250,10240,2
|
|
20230728,144200,54355800,10250,10250,10250,10250,0
|
|
20230728,144100,54355800,10250,10250,10250,10250,29
|
|
20230728,144000,54058550,10250,10250,10250,10250,0
|
|
20230728,143900,54058550,10250,10250,10250,10250,0
|
|
20230728,143800,54058550,10250,10250,10250,10250,1
|
|
20230728,143700,54048300,10250,10250,10250,10250,2
|
|
20230728,143600,54027800,10250,10250,10250,10250,0
|
|
20230728,143500,54027800,10250,10250,10250,10250,0
|
|
20230728,143400,54027800,10250,10250,10250,10250,1
|
|
20230728,143300,54017550,10250,10250,10250,10250,0
|
|
20230728,143200,54017550,10250,10250,10250,10250,0
|
|
20230728,143100,54017550,10250,10250,10250,10250,1
|
|
20230728,143000,54007300,10260,10250,10260,10250,2
|
|
20230728,142900,53986790,10250,10250,10250,10250,0
|
|
20230728,142800,53986790,10250,10250,10250,10250,1
|
|
20230728,142700,53976540,10240,10240,10240,10240,0
|
|
20230728,142600,53976540,10240,10240,10240,10240,0
|
|
20230728,142500,53976540,10240,10240,10240,10240,0
|
|
20230728,142400,53976540,10240,10250,10250,10240,2
|
|
20230728,142300,53956050,10250,10250,10250,10250,0
|
|
20230728,142200,53956050,10250,10250,10250,10250,0
|
|
20230728,142100,53956050,10250,10250,10250,10250,0
|
|
20230728,142000,53956050,10250,10250,10250,10250,0
|
|
20230728,141900,53956050,10250,10250,10250,10250,1
|
|
20230728,141800,53945800,10250,10250,10250,10250,97
|
|
20230728,141700,52951550,10250,10260,10300,10250,217
|
|
20230728,141600,50723190,10260,10260,10260,10260,1
|
|
20230728,141500,50712930,10260,10260,10260,10260,0
|
|
20230728,141400,50712930,10260,10260,10260,10260,1
|
|
20230728,141300,50702670,10260,10260,10260,10260,1
|
|
20230728,141200,50692410,10250,10250,10250,10250,0
|
|
20230728,141100,50692410,10250,10250,10250,10250,0
|
|
20230728,141000,50692410,10250,10250,10250,10250,0
|
|
20230728,140900,50692410,10250,10250,10250,10250,0
|
|
20230728,140800,50692410,10250,10240,10250,10240,6
|
|
20230728,140700,50630940,10250,10250,10250,10250,6
|
|
20230728,140600,50569440,10250,10240,10250,10240,21
|
|
20230728,140500,50354200,10240,10240,10240,10240,0
|
|
20230728,140400,50354200,10240,10250,10250,10240,3
|
|
20230728,140300,50323460,10250,10240,10250,10240,2
|
|
20230728,140200,50302970,10250,10240,10250,10240,2
|
|
20230728,140100,50282480,10250,10250,10250,10250,1
|
|
20230728,140000,50272230,10250,10250,10250,10250,1
|
|
20230728,135900,50261980,10240,10240,10240,10240,1
|
|
20230728,135800,50251740,10240,10240,10240,10240,0
|
|
20230728,135700,50251740,10240,10240,10240,10240,1
|
|
20230728,135600,50241500,10240,10240,10240,10240,1
|
|
20230728,135500,50231260,10240,10240,10240,10240,1
|
|
20230728,135400,50221020,10240,10240,10240,10240,1
|
|
20230728,135300,50210780,10230,10230,10230,10230,0
|
|
20230728,135200,50210780,10230,10230,10230,10230,1
|
|
20230728,135100,50200550,10230,10230,10230,10230,0
|
|
20230728,135000,50200550,10230,10230,10230,10230,1
|
|
20230728,134900,50190320,10230,10230,10230,10230,1
|
|
20230728,134800,50180090,10230,10230,10230,10230,1
|
|
20230728,134700,50169860,10250,10250,10250,10250,0
|
|
20230728,134600,50169860,10250,10250,10250,10250,0
|
|
20230728,134500,50169860,10250,10250,10250,10250,0
|
|
20230728,134400,50169860,10250,10240,10250,10240,4
|
|
20230728,134300,50128870,10230,10230,10230,10230,1
|
|
20230728,134200,50118640,10230,10230,10230,10230,1
|
|
20230728,134100,50108410,10230,10230,10230,10230,18
|
|
20230728,134000,49924270,10230,10230,10230,10230,0
|
|
20230728,133900,49924270,10230,10230,10230,10230,1
|
|
20230728,133800,49914040,10230,10230,10230,10230,1
|
|
20230728,133700,49903810,10230,10230,10230,10230,0
|
|
20230728,133600,49903810,10230,10230,10230,10230,1
|
|
20230728,133500,49893580,10230,10230,10230,10230,1
|
|
20230728,133400,49883350,10230,10230,10230,10230,0
|
|
20230728,133300,49883350,10230,10230,10230,10230,0
|
|
20230728,133200,49883350,10230,10230,10230,10230,1
|
|
20230728,133100,49873120,10230,10230,10230,10230,0
|
|
20230728,133000,49873120,10230,10230,10230,10230,0
|
|
20230728,132900,49873120,10230,10240,10240,10230,30
|
|
20230728,132800,49565930,10230,10230,10230,10230,1
|
|
20230728,132700,49555700,10230,10230,10230,10230,0
|
|
20230728,132600,49555700,10230,10230,10230,10230,0
|
|
20230728,132500,49555700,10230,10230,10230,10230,1
|
|
20230728,132400,49545470,10240,10230,10240,10230,2
|
|
20230728,132300,49525000,10230,10230,10230,10230,0
|
|
20230728,132200,49525000,10230,10230,10230,10230,1
|
|
20230728,132100,49514770,10230,10230,10230,10230,1
|
|
20230728,132000,49504540,10230,10230,10230,10230,0
|
|
20230728,131900,49504540,10230,10230,10230,10230,0
|
|
20230728,131800,49504540,10230,10230,10230,10230,1
|
|
20230728,131700,49494310,10230,10230,10230,10230,1
|
|
20230728,131600,49484080,10230,10230,10230,10230,0
|
|
20230728,131500,49484080,10230,10230,10230,10230,2
|
|
20230728,131400,49463620,10230,10230,10230,10230,0
|
|
20230728,131300,49463620,10230,10230,10230,10230,0
|
|
20230728,131200,49463620,10230,10240,10240,10230,2
|
|
20230728,131100,49443150,10230,10240,10240,10230,2
|
|
20230728,131000,49422680,10240,10240,10240,10240,0
|
|
20230728,130900,49422680,10240,10240,10240,10240,0
|
|
20230728,130800,49422680,10240,10240,10240,10240,1
|
|
20230728,130700,49412440,10240,10240,10240,10240,0
|
|
20230728,130600,49412440,10240,10240,10240,10240,0
|
|
20230728,130500,49412440,10240,10240,10240,10240,1
|
|
20230728,130400,49402200,10240,10240,10240,10240,1
|
|
20230728,130300,49391960,10240,10240,10240,10240,0
|
|
20230728,130200,49391960,10240,10240,10240,10240,1
|
|
20230728,130100,49381720,10240,10240,10240,10240,1
|
|
20230728,130000,49371480,10240,10240,10240,10240,9
|
|
20230728,125900,49279320,10220,10220,10220,10220,0
|
|
20230728,125800,49279320,10220,10220,10220,10220,0
|
|
20230728,125700,49279320,10220,10220,10220,10220,0
|
|
20230728,125600,49279320,10220,10220,10220,10220,0
|
|
20230728,125500,49279320,10220,10230,10230,10220,74
|
|
20230728,125400,48522310,10220,10220,10220,10220,1
|
|
20230728,125300,48512090,10220,10220,10220,10220,0
|
|
20230728,125200,48512090,10220,10220,10220,10220,0
|
|
20230728,125100,48512090,10220,10220,10220,10220,1
|
|
20230728,125000,48501870,10220,10220,10220,10220,1
|
|
20230728,124900,48491650,10220,10220,10220,10220,0
|
|
20230728,124800,48491650,10220,10230,10230,10220,2
|
|
20230728,124700,48471200,10230,10230,10230,10230,2
|
|
20230728,124600,48450740,10230,10230,10230,10230,1
|
|
20230728,124500,48440510,10220,10220,10220,10220,1
|
|
20230728,124400,48430290,10220,10230,10230,10220,11
|
|
20230728,124300,48317770,10220,10220,10220,10220,2
|
|
20230728,124200,48297330,10220,10220,10220,10220,0
|
|
20230728,124100,48297330,10220,10220,10220,10220,1
|
|
20230728,124000,48287110,10220,10220,10220,10220,0
|
|
20230728,123900,48287110,10220,10220,10220,10220,1
|
|
20230728,123800,48276890,10220,10230,10230,10220,7
|
|
20230728,123700,48205290,10220,10220,10220,10220,1
|
|
20230728,123600,48195070,10220,10220,10220,10220,1
|
|
20230728,123500,48184850,10220,10220,10220,10220,0
|
|
20230728,123400,48184850,10220,10220,10220,10220,1
|
|
20230728,123300,48174630,10230,10230,10230,10230,1
|
|
20230728,123200,48164400,10220,10220,10220,10220,0
|
|
20230728,123100,48164400,10220,10220,10220,10220,1
|
|
20230728,123000,48154180,10220,10220,10220,10220,1
|
|
20230728,122900,48143960,10220,10220,10220,10220,1
|
|
20230728,122800,48133740,10220,10220,10220,10220,0
|
|
20230728,122700,48133740,10220,10220,10220,10220,0
|
|
20230728,122600,48133740,10220,10220,10220,10220,1
|
|
20230728,122500,48123520,10220,10220,10220,10220,0
|
|
20230728,122400,48123520,10220,10220,10220,10220,1
|
|
20230728,122300,48113300,10220,10220,10220,10220,1
|
|
20230728,122200,48103080,10230,10230,10230,10230,611
|
|
20230728,122100,41852550,10230,10230,10230,10230,0
|
|
20230728,122000,41852550,10230,10230,10230,10230,0
|
|
20230728,121900,41852550,10230,10270,10270,10230,7
|
|
20230728,121800,41780900,10270,10270,10270,10270,9
|
|
20230728,121700,41688470,10280,10280,10280,10280,0
|
|
20230728,121600,41688470,10280,10280,10280,10280,1
|
|
20230728,121500,41678190,10280,10280,10280,10280,1
|
|
20230728,121400,41667910,10280,10260,10280,10260,3
|
|
20230728,121300,41637100,10300,10300,10300,10300,0
|
|
20230728,121200,41637100,10300,10300,10300,10300,0
|
|
20230728,121100,41637100,10300,10300,10300,10300,0
|
|
20230728,121000,41637100,10300,10300,10300,10300,0
|
|
20230728,120900,41637100,10300,10300,10300,10300,0
|
|
20230728,120800,41637100,10300,10230,10300,10230,100
|
|
20230728,120700,40607630,10220,10220,10220,10220,1
|
|
20230728,120600,40597410,10220,10220,10220,10220,0
|
|
20230728,120500,40597410,10220,10220,10220,10220,1
|
|
20230728,120400,40587190,10220,10220,10220,10220,0
|
|
20230728,120300,40587190,10220,10220,10220,10220,1
|
|
20230728,120200,40576970,10220,10220,10220,10220,1
|
|
20230728,120100,40566750,10220,10220,10220,10220,0
|
|
20230728,120000,40566750,10220,10220,10220,10220,0
|
|
20230728,115900,40566750,10220,10210,10220,10210,2
|
|
20230728,115800,40546320,10220,10210,10220,10210,2
|
|
20230728,115700,40525890,10210,10210,10210,10210,0
|
|
20230728,115600,40525890,10210,10210,10210,10210,1
|
|
20230728,115500,40515680,10210,10210,10210,10210,1
|
|
20230728,115400,40505470,10210,10210,10210,10210,1
|
|
20230728,115300,40495260,10200,10200,10200,10200,0
|
|
20230728,115200,40495260,10200,10200,10200,10200,1
|
|
20230728,115100,40485060,10200,10200,10200,10200,0
|
|
20230728,115000,40485060,10200,10200,10200,10200,1
|
|
20230728,114900,40474860,10200,10200,10200,10200,1
|
|
20230728,114800,40464660,10200,10200,10200,10200,0
|
|
20230728,114700,40464660,10200,10200,10200,10200,0
|
|
20230728,114600,40464660,10200,10200,10200,10200,0
|
|
20230728,114500,40464660,10200,10200,10200,10200,0
|
|
20230728,114400,40464660,10200,10200,10200,10200,0
|
|
20230728,114300,40464660,10200,10200,10200,10200,0
|
|
20230728,114200,40464660,10200,10200,10200,10200,0
|
|
20230728,114100,40464660,10200,10200,10200,10200,0
|
|
20230728,114000,40464660,10200,10200,10200,10200,0
|
|
20230728,113900,40464660,10200,10200,10200,10200,0
|
|
20230728,113800,40464660,10200,10200,10210,10200,49
|
|
20230728,113700,39964690,10200,10200,10200,10200,20
|
|
20230728,113600,39760690,10190,10190,10190,10190,1
|
|
20230728,113500,39750500,10200,10200,10200,10190,20
|
|
20230728,113400,39546510,10190,10190,10190,10190,0
|
|
20230728,113300,39546510,10190,10200,10200,10190,51
|
|
20230728,113200,39026470,10200,10200,10200,10200,1
|
|
20230728,113100,39016270,10200,10200,10200,10200,1
|
|
20230728,113000,39006070,10200,10200,10200,10200,16
|
|
20230728,112900,38842870,10200,10200,10200,10200,5
|
|
20230728,112800,38791870,10200,10200,10200,10200,1
|
|
20230728,112700,38781670,10200,10200,10200,10200,0
|
|
20230728,112600,38781670,10200,10200,10200,10200,0
|
|
20230728,112500,38781670,10200,10200,10200,10200,1
|
|
20230728,112400,38771470,10200,10200,10200,10200,1
|
|
20230728,112300,38761270,10200,10200,10200,10200,0
|
|
20230728,112200,38761270,10200,10200,10200,10200,1
|
|
20230728,112100,38751070,10200,10200,10200,10200,1
|
|
20230728,112000,38740870,10200,10200,10200,10200,0
|
|
20230728,111900,38740870,10200,10200,10200,10200,0
|
|
20230728,111800,38740870,10200,10200,10200,10200,1
|
|
20230728,111700,38730670,10200,10200,10200,10200,1
|
|
20230728,111600,38720470,10200,10200,10200,10200,0
|
|
20230728,111500,38720470,10200,10200,10200,10200,1
|
|
20230728,111400,38710270,10200,10200,10200,10200,1
|
|
20230728,111300,38700070,10190,10190,10190,10190,14
|
|
20230728,111200,38557410,10200,10200,10200,10200,35
|
|
20230728,111100,38200410,10200,10200,10200,10200,1
|
|
20230728,111000,38190210,10200,10200,10200,10200,1
|
|
20230728,110900,38180010,10200,10200,10200,10200,0
|
|
20230728,110800,38180010,10200,10200,10200,10200,1
|
|
20230728,110700,38169810,10200,10200,10200,10200,0
|
|
20230728,110600,38169810,10200,10200,10200,10200,0
|
|
20230728,110500,38169810,10200,10200,10200,10200,1
|
|
20230728,110400,38159610,10200,10200,10200,10200,1
|
|
20230728,110300,38149410,10200,10200,10200,10200,0
|
|
20230728,110200,38149410,10200,10200,10200,10200,0
|
|
20230728,110100,38149410,10200,10200,10200,10200,0
|
|
20230728,110000,38149410,10200,10200,10210,10200,751
|
|
20230728,105900,30488780,10220,10220,10220,10220,1
|
|
20230728,105800,30478560,10250,10250,10250,10250,0
|
|
20230728,105700,30478560,10250,10250,10250,10250,0
|
|
20230728,105600,30478560,10250,10250,10250,10250,0
|
|
20230728,105500,30478560,10250,10250,10250,10250,1
|
|
20230728,105400,30468310,10250,10250,10250,10250,18
|
|
20230728,105300,30283810,10250,10250,10250,10250,0
|
|
20230728,105200,30283810,10250,10250,10250,10250,0
|
|
20230728,105100,30283810,10250,10250,10250,10250,1
|
|
20230728,105000,30273560,10250,10250,10250,10250,1
|
|
20230728,104900,30263310,10250,10250,10250,10250,0
|
|
20230728,104800,30263310,10250,10250,10250,10250,1
|
|
20230728,104700,30253060,10250,10250,10250,10250,1
|
|
20230728,104600,30242810,10250,10250,10250,10250,1
|
|
20230728,104500,30232560,10250,10250,10250,10250,0
|
|
20230728,104400,30232560,10250,10250,10250,10250,4
|
|
20230728,104300,30191560,10250,10250,10250,10250,1
|
|
20230728,104200,30181310,10260,10260,10260,10260,16
|
|
20230728,104100,30017150,10250,10250,10250,10250,1
|
|
20230728,104000,30006900,10250,10250,10250,10250,0
|
|
20230728,103900,30006900,10250,10200,10250,10200,798
|
|
20230728,103800,21846200,10200,10200,10200,10200,0
|
|
20230728,103700,21846200,10200,10210,10210,10200,4
|
|
20230728,103600,21805370,10210,10210,10210,10210,0
|
|
20230728,103500,21805370,10210,10210,10210,10210,1
|
|
20230728,103400,21795160,10200,10200,10200,10200,1
|
|
20230728,103300,21784960,10210,10210,10210,10210,0
|
|
20230728,103200,21784960,10210,10210,10210,10210,0
|
|
20230728,103100,21784960,10210,10210,10210,10210,1
|
|
20230728,103000,21774750,10210,10210,10210,10210,6
|
|
20230728,102900,21713490,10200,10200,10200,10200,6
|
|
20230728,102800,21652290,10200,10200,10200,10200,0
|
|
20230728,102700,21652290,10200,10200,10200,10200,1
|
|
20230728,102600,21642090,10200,10200,10200,10200,0
|
|
20230728,102500,21642090,10200,10200,10200,10200,0
|
|
20230728,102400,21642090,10200,10200,10200,10200,1
|
|
20230728,102300,21631890,10200,10200,10200,10200,1
|
|
20230728,102200,21621690,10200,10200,10200,10200,1
|
|
20230728,102100,21611490,10200,10200,10200,10200,10
|
|
20230728,102000,21509490,10220,10220,10220,10220,0
|
|
20230728,101900,21509490,10220,10220,10220,10220,0
|
|
20230728,101800,21509490,10220,10220,10220,10220,0
|
|
20230728,101700,21509490,10220,10220,10220,10220,1
|
|
20230728,101600,21499270,10190,10190,10190,10190,0
|
|
20230728,101500,21499270,10190,10190,10190,10190,0
|
|
20230728,101400,21499270,10190,10190,10190,10190,0
|
|
20230728,101300,21499270,10190,10190,10190,10190,0
|
|
20230728,101200,21499270,10190,10190,10190,10190,0
|
|
20230728,101100,21499270,10190,10190,10190,10190,140
|
|
20230728,101000,20072670,10180,10180,10180,10180,0
|
|
20230728,100900,20072670,10180,10180,10180,10180,0
|
|
20230728,100800,20072670,10180,10180,10180,10180,1
|
|
20230728,100700,20062490,10190,10190,10190,10190,4
|
|
20230728,100600,20021730,10170,10170,10170,10170,0
|
|
20230728,100500,20021730,10170,10170,10170,10170,0
|
|
20230728,100400,20021730,10170,10170,10170,10170,0
|
|
20230728,100300,20021730,10170,10170,10170,10170,5
|
|
20230728,100200,19970880,10170,10170,10170,10170,0
|
|
20230728,100100,19970880,10170,10170,10170,10170,0
|
|
20230728,100000,19970880,10170,10190,10190,10170,137
|
|
20230728,095900,18576340,10190,10190,10190,10190,0
|
|
20230728,095800,18576340,10190,10190,10190,10190,1
|
|
20230728,095700,18566150,10190,10190,10190,10190,1
|
|
20230728,095600,18555960,10180,10180,10180,10180,0
|
|
20230728,095500,18555960,10180,10180,10180,10180,1
|
|
20230728,095400,18545780,10190,10190,10190,10190,11
|
|
20230728,095300,18433690,10190,10190,10190,10190,1
|
|
20230728,095200,18423500,10180,10180,10180,10180,0
|
|
20230728,095100,18423500,10180,10180,10180,10180,0
|
|
20230728,095000,18423500,10180,10190,10190,10180,45
|
|
20230728,094900,17964980,10220,10220,10220,10220,200
|
|
20230728,094800,15920980,10200,10200,10200,10200,0
|
|
20230728,094700,15920980,10200,10200,10200,10200,0
|
|
20230728,094600,15920980,10200,10220,10220,10200,132
|
|
20230728,094500,14574500,10220,10220,10220,10220,0
|
|
20230728,094400,14574500,10220,10220,10220,10220,40
|
|
20230728,094300,14165700,10200,10200,10200,10200,0
|
|
20230728,094200,14165700,10200,10200,10200,10200,0
|
|
20230728,094100,14165700,10200,10210,10210,10200,200
|
|
20230728,094000,12124230,10220,10220,10220,10220,0
|
|
20230728,093900,12124230,10220,10220,10220,10210,205
|
|
20230728,093800,10031130,10210,10220,10220,10210,13
|
|
20230728,093700,9898390,10220,10220,10220,10220,5
|
|
20230728,093600,9847290,10220,10210,10220,10210,323
|
|
20230728,093500,6549450,10220,10220,10220,10220,3
|
|
20230728,093400,6518790,10220,10220,10220,10210,174
|
|
20230728,093300,4741710,10250,10250,10250,10250,1
|
|
20230728,093200,4731460,10220,10250,10250,10220,10
|
|
20230728,093100,4629230,10250,10250,10250,10250,1
|
|
20230728,093000,4618980,10220,10230,10230,10220,4
|
|
20230728,092900,4578090,10220,10230,10230,10220,69
|
|
20230728,092800,3872900,10220,10220,10220,10220,0
|
|
20230728,092700,3872900,10220,10220,10220,10220,0
|
|
20230728,092600,3872900,10220,10220,10220,10220,0
|
|
20230728,092500,3872900,10220,10220,10220,10220,0
|
|
20230728,092400,3872900,10220,10220,10220,10220,12
|
|
20230728,092300,3750260,10230,10230,10230,10230,10
|
|
20230728,092200,3647960,10290,10230,10290,10220,105
|
|
20230728,092100,2572560,10290,10290,10290,10290,1
|
|
20230728,092000,2562270,10290,10290,10290,10290,0
|
|
20230728,091900,2562270,10290,10290,10290,10290,0
|
|
20230728,091800,2562270,10290,10290,10290,10290,11
|
|
20230728,091700,2449080,10300,10300,10300,10300,0
|
|
20230728,091600,2449080,10300,10300,10300,10300,0
|
|
20230728,091500,2449080,10300,10300,10300,10300,0
|
|
20230728,091400,2449080,10300,10300,10300,10300,10
|
|
20230728,091300,2346080,10300,10300,10300,10300,39
|
|
20230728,091200,1944380,10220,10220,10220,10220,29
|
|
20230728,091100,1648000,10300,10300,10300,10300,0
|
|
20230728,091000,1648000,10300,10300,10300,10300,1
|
|
20230728,090900,1637700,10300,10300,10300,10300,0
|
|
20230728,090800,1637700,10300,10300,10300,10300,0
|
|
20230728,090700,1637700,10300,10300,10300,10300,0
|
|
20230728,090600,1637700,10300,10300,10300,10300,0
|
|
20230728,090500,1637700,10300,10300,10300,10300,0
|
|
20230728,090400,1637700,10300,10300,10300,10300,98
|
|
20230728,090300,628300,10300,10300,10300,10300,0
|
|
20230728,090200,628300,10300,10300,10300,10300,4
|
|
20230728,090100,587100,10300,10300,10300,10300,0
|
|
20230728,090000,587100,10300,10300,10300,10300,57
|