638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,193500,74258040,10180,10180,10180,10180,5
|
|
20230807,193400,74258040,10180,10180,10180,10180,0
|
|
20230807,193300,74258040,10180,10180,10180,10180,0
|
|
20230807,193200,74258040,10180,10180,10180,10180,0
|
|
20230807,193100,74258040,10180,10180,10180,10180,0
|
|
20230807,193000,74258040,10180,10180,10180,10180,0
|
|
20230807,192900,74258040,10180,10180,10180,10180,0
|
|
20230807,192800,74258040,10180,10180,10180,10180,0
|
|
20230807,192700,74258040,10180,10180,10180,10180,0
|
|
20230807,192600,74258040,10180,10180,10180,10180,0
|
|
20230807,192500,74258040,10180,10180,10180,10180,0
|
|
20230807,192400,74258040,10180,10180,10180,10180,0
|
|
20230807,192300,74258040,10180,10180,10180,10180,0
|
|
20230807,192200,74258040,10180,10180,10180,10180,0
|
|
20230807,192100,74258040,10180,10180,10180,10180,0
|
|
20230807,192000,74258040,10180,10180,10180,10180,0
|
|
20230807,191900,74258040,10180,10180,10180,10180,0
|
|
20230807,191800,74258040,10180,10180,10180,10180,0
|
|
20230807,191700,74258040,10180,10180,10180,10180,0
|
|
20230807,191600,74258040,10180,10180,10180,10180,0
|
|
20230807,191500,74258040,10180,10180,10180,10180,0
|
|
20230807,191400,74258040,10180,10180,10180,10180,0
|
|
20230807,191300,74258040,10180,10180,10180,10180,0
|
|
20230807,191200,74258040,10180,10180,10180,10180,0
|
|
20230807,191100,74258040,10180,10180,10180,10180,0
|
|
20230807,191000,74258040,10180,10180,10180,10180,0
|
|
20230807,190900,74258040,10180,10180,10180,10180,0
|
|
20230807,190800,74258040,10180,10180,10180,10180,0
|
|
20230807,190700,74258040,10180,10180,10180,10180,0
|
|
20230807,190600,74258040,10180,10180,10180,10180,0
|
|
20230807,190500,74258040,10180,10180,10180,10180,5
|
|
20230807,190400,74258040,10180,10180,10180,10180,0
|
|
20230807,190300,74258040,10180,10180,10180,10180,0
|
|
20230807,190200,74258040,10180,10180,10180,10180,0
|
|
20230807,190100,74258040,10180,10180,10180,10180,0
|
|
20230807,190000,74258040,10180,10180,10180,10180,0
|
|
20230807,185900,74258040,10180,10180,10180,10180,0
|
|
20230807,185800,74258040,10180,10180,10180,10180,0
|
|
20230807,185700,74258040,10180,10180,10180,10180,0
|
|
20230807,185600,74258040,10180,10180,10180,10180,0
|
|
20230807,185500,74258040,10180,10180,10180,10180,0
|
|
20230807,185400,74258040,10180,10180,10180,10180,0
|
|
20230807,185300,74258040,10180,10180,10180,10180,0
|
|
20230807,185200,74258040,10180,10180,10180,10180,0
|
|
20230807,185100,74258040,10180,10180,10180,10180,0
|
|
20230807,185000,74258040,10180,10180,10180,10180,0
|
|
20230807,184900,74258040,10180,10180,10180,10180,0
|
|
20230807,184800,74258040,10180,10180,10180,10180,0
|
|
20230807,184700,74258040,10180,10180,10180,10180,0
|
|
20230807,184600,74258040,10180,10180,10180,10180,0
|
|
20230807,184500,74258040,10180,10180,10180,10180,0
|
|
20230807,184400,74258040,10180,10180,10180,10180,0
|
|
20230807,184300,74258040,10180,10180,10180,10180,0
|
|
20230807,184200,74258040,10180,10180,10180,10180,0
|
|
20230807,184100,74258040,10180,10180,10180,10180,0
|
|
20230807,184000,74258040,10180,10180,10180,10180,0
|
|
20230807,183900,74258040,10180,10180,10180,10180,0
|
|
20230807,183800,74258040,10180,10180,10180,10180,0
|
|
20230807,183700,74258040,10180,10180,10180,10180,0
|
|
20230807,183600,74258040,10180,10180,10180,10180,0
|
|
20230807,183500,74258040,10180,10180,10180,10180,5
|
|
20230807,183400,74258040,10180,10180,10180,10180,0
|
|
20230807,183300,74258040,10180,10180,10180,10180,0
|
|
20230807,183200,74258040,10180,10180,10180,10180,0
|
|
20230807,183100,74258040,10180,10180,10180,10180,0
|
|
20230807,183000,74258040,10180,10180,10180,10180,0
|
|
20230807,182900,74258040,10180,10180,10180,10180,0
|
|
20230807,182800,74258040,10180,10180,10180,10180,0
|
|
20230807,182700,74258040,10180,10180,10180,10180,0
|
|
20230807,182600,74258040,10180,10180,10180,10180,0
|
|
20230807,182500,74258040,10180,10180,10180,10180,0
|
|
20230807,182400,74258040,10180,10180,10180,10180,0
|
|
20230807,182300,74258040,10180,10180,10180,10180,0
|
|
20230807,182200,74258040,10180,10180,10180,10180,0
|
|
20230807,182100,74258040,10180,10180,10180,10180,0
|
|
20230807,182000,74258040,10180,10180,10180,10180,0
|
|
20230807,181900,74258040,10180,10180,10180,10180,0
|
|
20230807,181800,74258040,10180,10180,10180,10180,0
|
|
20230807,181700,74258040,10180,10180,10180,10180,0
|
|
20230807,181600,74258040,10180,10180,10180,10180,0
|
|
20230807,181500,74258040,10180,10180,10180,10180,0
|
|
20230807,181400,74258040,10180,10180,10180,10180,0
|
|
20230807,181300,74258040,10180,10180,10180,10180,0
|
|
20230807,181200,74258040,10180,10180,10180,10180,0
|
|
20230807,181100,74258040,10180,10180,10180,10180,0
|
|
20230807,181000,74258040,10180,10180,10180,10180,0
|
|
20230807,180900,74258040,10180,10180,10180,10180,0
|
|
20230807,180800,74258040,10180,10180,10180,10180,0
|
|
20230807,180700,74258040,10180,10180,10180,10180,0
|
|
20230807,180600,74258040,10180,10180,10180,10180,0
|
|
20230807,180500,74258040,10180,10180,10180,10180,5
|
|
20230807,180400,74258040,10180,10180,10180,10180,0
|
|
20230807,180300,74258040,10180,10180,10180,10180,0
|
|
20230807,180200,74258040,10180,10180,10180,10180,0
|
|
20230807,180100,74258040,10180,10180,10180,10180,0
|
|
20230807,180000,74258040,10180,10180,10180,10180,0
|
|
20230807,175900,74258040,10180,10180,10180,10180,0
|
|
20230807,175800,74258040,10180,10180,10180,10180,0
|
|
20230807,175700,74258040,10180,10180,10180,10180,0
|
|
20230807,175600,74258040,10180,10180,10180,10180,0
|
|
20230807,175500,74258040,10180,10180,10180,10180,0
|
|
20230807,175400,74258040,10180,10180,10180,10180,0
|
|
20230807,175300,74258040,10180,10180,10180,10180,0
|
|
20230807,175200,74258040,10180,10180,10180,10180,0
|
|
20230807,175100,74258040,10180,10180,10180,10180,0
|
|
20230807,175000,74258040,10180,10180,10180,10180,0
|
|
20230807,174900,74258040,10180,10180,10180,10180,0
|
|
20230807,174800,74258040,10180,10180,10180,10180,0
|
|
20230807,174700,74258040,10180,10180,10180,10180,0
|
|
20230807,174600,74258040,10180,10180,10180,10180,0
|
|
20230807,174500,74258040,10180,10180,10180,10180,0
|
|
20230807,174400,74258040,10180,10180,10180,10180,0
|
|
20230807,174300,74258040,10180,10180,10180,10180,0
|
|
20230807,174200,74258040,10180,10180,10180,10180,0
|
|
20230807,174100,74258040,10180,10180,10180,10180,0
|
|
20230807,174000,74258040,10180,10180,10180,10180,0
|
|
20230807,173900,74258040,10180,10180,10180,10180,0
|
|
20230807,173800,74258040,10180,10180,10180,10180,0
|
|
20230807,173700,74258040,10180,10180,10180,10180,0
|
|
20230807,173600,74258040,10180,10180,10180,10180,0
|
|
20230807,173500,74258040,10180,10180,10180,10180,5
|
|
20230807,173400,74258040,10180,10180,10180,10180,0
|
|
20230807,173300,74258040,10180,10180,10180,10180,0
|
|
20230807,173200,74258040,10180,10180,10180,10180,0
|
|
20230807,173100,74258040,10180,10180,10180,10180,0
|
|
20230807,173000,74258040,10180,10180,10180,10180,0
|
|
20230807,172900,74258040,10180,10180,10180,10180,0
|
|
20230807,172800,74258040,10180,10180,10180,10180,0
|
|
20230807,172700,74258040,10180,10180,10180,10180,0
|
|
20230807,172600,74258040,10180,10180,10180,10180,0
|
|
20230807,172500,74258040,10180,10180,10180,10180,0
|
|
20230807,172400,74258040,10180,10180,10180,10180,0
|
|
20230807,172300,74258040,10180,10180,10180,10180,0
|
|
20230807,172200,74258040,10180,10180,10180,10180,0
|
|
20230807,172100,74258040,10180,10180,10180,10180,0
|
|
20230807,172000,74258040,10180,10180,10180,10180,0
|
|
20230807,171900,74258040,10180,10180,10180,10180,0
|
|
20230807,171800,74258040,10180,10180,10180,10180,0
|
|
20230807,171700,74258040,10180,10180,10180,10180,0
|
|
20230807,171600,74258040,10180,10180,10180,10180,0
|
|
20230807,171500,74258040,10180,10180,10180,10180,0
|
|
20230807,171400,74258040,10180,10180,10180,10180,0
|
|
20230807,171300,74258040,10180,10180,10180,10180,0
|
|
20230807,171200,74258040,10180,10180,10180,10180,0
|
|
20230807,171100,74258040,10180,10180,10180,10180,0
|
|
20230807,171000,74258040,10180,10180,10180,10180,0
|
|
20230807,170900,74258040,10180,10180,10180,10180,0
|
|
20230807,170800,74258040,10180,10180,10180,10180,0
|
|
20230807,170700,74258040,10180,10180,10180,10180,0
|
|
20230807,170600,74258040,10180,10180,10180,10180,0
|
|
20230807,170500,74258040,10180,10180,10180,10180,5
|
|
20230807,170400,74258040,10180,10180,10180,10180,0
|
|
20230807,170300,74258040,10180,10180,10180,10180,0
|
|
20230807,170200,74258040,10180,10180,10180,10180,0
|
|
20230807,170100,74258040,10180,10180,10180,10180,0
|
|
20230807,170000,74258040,10180,10180,10180,10180,0
|
|
20230807,165900,74258040,10180,10180,10180,10180,0
|
|
20230807,165800,74258040,10180,10180,10180,10180,0
|
|
20230807,165700,74258040,10180,10180,10180,10180,0
|
|
20230807,165600,74258040,10180,10180,10180,10180,0
|
|
20230807,165500,74258040,10180,10180,10180,10180,0
|
|
20230807,165400,74258040,10180,10180,10180,10180,0
|
|
20230807,165300,74258040,10180,10180,10180,10180,0
|
|
20230807,165200,74258040,10180,10180,10180,10180,0
|
|
20230807,165100,74258040,10180,10180,10180,10180,0
|
|
20230807,165000,74258040,10180,10180,10180,10180,0
|
|
20230807,164900,74258040,10180,10180,10180,10180,0
|
|
20230807,164800,74258040,10180,10180,10180,10180,0
|
|
20230807,164700,74258040,10180,10180,10180,10180,0
|
|
20230807,164600,74258040,10180,10180,10180,10180,0
|
|
20230807,164500,74258040,10180,10180,10180,10180,0
|
|
20230807,164400,74258040,10180,10180,10180,10180,0
|
|
20230807,164300,74258040,10180,10180,10180,10180,0
|
|
20230807,164200,74258040,10180,10180,10180,10180,0
|
|
20230807,164100,74258040,10180,10180,10180,10180,0
|
|
20230807,164000,74258040,10180,10180,10180,10180,0
|
|
20230807,163900,74258040,10180,10180,10180,10180,0
|
|
20230807,163800,74258040,10180,10180,10180,10180,0
|
|
20230807,163700,74258040,10180,10180,10180,10180,0
|
|
20230807,163600,74258040,10180,10180,10180,10180,0
|
|
20230807,163500,74258040,10180,10180,10180,10180,5
|
|
20230807,163400,74258040,10180,10180,10180,10180,0
|
|
20230807,163300,74258040,10180,10180,10180,10180,0
|
|
20230807,163200,74258040,10180,10180,10180,10180,0
|
|
20230807,163100,74258040,10180,10180,10180,10180,0
|
|
20230807,163000,74258040,10180,10180,10180,10180,0
|
|
20230807,162900,74258040,10180,10180,10180,10180,0
|
|
20230807,162800,74258040,10180,10180,10180,10180,0
|
|
20230807,162700,74258040,10180,10180,10180,10180,0
|
|
20230807,162600,74258040,10180,10180,10180,10180,0
|
|
20230807,162500,74258040,10180,10180,10180,10180,0
|
|
20230807,162400,74258040,10180,10180,10180,10180,0
|
|
20230807,162300,74258040,10180,10180,10180,10180,0
|
|
20230807,162200,74258040,10180,10180,10180,10180,0
|
|
20230807,162100,74258040,10180,10180,10180,10180,0
|
|
20230807,162000,74258040,10180,10180,10180,10180,0
|
|
20230807,161900,74258040,10180,10180,10180,10180,0
|
|
20230807,161800,74258040,10180,10180,10180,10180,0
|
|
20230807,161700,74258040,10180,10180,10180,10180,0
|
|
20230807,161600,74258040,10180,10180,10180,10180,0
|
|
20230807,161500,74258040,10180,10180,10180,10180,0
|
|
20230807,161400,74258040,10180,10180,10180,10180,0
|
|
20230807,161300,74258040,10180,10180,10180,10180,0
|
|
20230807,161200,74258040,10180,10180,10180,10180,0
|
|
20230807,161100,74258040,10180,10180,10180,10180,0
|
|
20230807,161000,74258040,10180,10180,10180,10180,0
|
|
20230807,160900,74258040,10180,10180,10180,10180,0
|
|
20230807,160800,74258040,10180,10180,10180,10180,0
|
|
20230807,160700,74258040,10180,10180,10180,10180,0
|
|
20230807,160600,74258040,10180,10180,10180,10180,0
|
|
20230807,160500,74258040,10180,10180,10180,10180,5
|
|
20230807,160400,74258040,10180,10180,10180,10180,0
|
|
20230807,160300,74258040,10180,10180,10180,10180,0
|
|
20230807,160200,74258040,10180,10180,10180,10180,0
|
|
20230807,160100,74258040,10180,10180,10180,10180,0
|
|
20230807,160000,74258040,10180,10180,10180,10180,0
|
|
20230807,155900,74258040,10180,10180,10180,10180,0
|
|
20230807,155800,74258040,10180,10180,10180,10180,0
|
|
20230807,155700,74258040,10180,10180,10180,10180,0
|
|
20230807,155600,74258040,10180,10180,10180,10180,0
|
|
20230807,155500,74258040,10180,10180,10180,10180,0
|
|
20230807,155400,74258040,10180,10180,10180,10180,0
|
|
20230807,155300,74258040,10180,10180,10180,10180,0
|
|
20230807,155200,74258040,10180,10180,10180,10180,0
|
|
20230807,155100,74258040,10180,10180,10180,10180,0
|
|
20230807,155000,74258040,10180,10180,10180,10180,0
|
|
20230807,154900,74258040,10180,10180,10180,10180,0
|
|
20230807,154800,74258040,10180,10180,10180,10180,0
|
|
20230807,154700,74258040,10180,10180,10180,10180,0
|
|
20230807,154600,74258040,10180,10180,10180,10180,0
|
|
20230807,154500,74258040,10180,10180,10180,10180,0
|
|
20230807,154400,74258040,10180,10180,10180,10180,0
|
|
20230807,154300,74258040,10180,10180,10180,10180,0
|
|
20230807,154200,74258040,10180,10180,10180,10180,0
|
|
20230807,154100,74258040,10180,10180,10180,10180,0
|
|
20230807,154000,74258040,10180,10180,10180,10180,0
|
|
20230807,153900,74258040,10180,10180,10180,10180,0
|
|
20230807,153800,74258040,10180,10180,10180,10180,0
|
|
20230807,153700,74258040,10180,10180,10180,10180,0
|
|
20230807,153600,74258040,10180,10180,10180,10180,0
|
|
20230807,153500,74258040,10180,10180,10180,10180,5
|
|
20230807,153400,74258040,10180,10180,10180,10180,0
|
|
20230807,153300,74258040,10180,10180,10180,10180,0
|
|
20230807,153200,74258040,10180,10180,10180,10180,0
|
|
20230807,153100,74258040,10180,10180,10180,10180,0
|
|
20230807,153000,74258040,10180,10180,10180,10180,5
|
|
20230807,152900,74207140,10180,10180,10180,10180,0
|
|
20230807,152800,74207140,10180,10180,10180,10180,0
|
|
20230807,152700,74207140,10180,10180,10180,10180,0
|
|
20230807,152600,74207140,10180,10180,10180,10180,0
|
|
20230807,152500,74207140,10180,10180,10180,10180,0
|
|
20230807,152400,74207140,10180,10180,10180,10180,0
|
|
20230807,152300,74207140,10180,10180,10180,10180,0
|
|
20230807,152200,74207140,10180,10180,10180,10180,0
|
|
20230807,152100,74207140,10180,10180,10180,10180,0
|
|
20230807,152000,74207140,10180,10180,10180,10180,0
|
|
20230807,151900,74207140,10180,10180,10180,10180,0
|
|
20230807,151800,74207140,10180,10180,10180,10180,0
|
|
20230807,151700,74207140,10180,10180,10180,10180,0
|
|
20230807,151600,74207140,10180,10180,10180,10180,69
|
|
20230807,151500,73504720,10180,10180,10180,10180,0
|
|
20230807,151400,73504720,10180,10180,10180,10180,0
|
|
20230807,151300,73504720,10180,10180,10180,10180,0
|
|
20230807,151200,73504720,10180,10180,10180,10180,0
|
|
20230807,151100,73504720,10180,10180,10180,10180,0
|
|
20230807,151000,73504720,10180,10180,10180,10180,1
|
|
20230807,150900,73494540,10200,10200,10200,10200,0
|
|
20230807,150800,73494540,10200,10200,10200,10200,0
|
|
20230807,150700,73494540,10200,10200,10200,10200,0
|
|
20230807,150600,73494540,10200,10200,10200,10200,0
|
|
20230807,150500,73494540,10200,10200,10200,10200,2
|
|
20230807,150400,73474140,10180,10180,10180,10180,0
|
|
20230807,150300,73474140,10180,10180,10180,10180,0
|
|
20230807,150200,73474140,10180,10180,10180,10180,0
|
|
20230807,150100,73474140,10180,10180,10180,10180,0
|
|
20230807,150000,73474140,10180,10180,10180,10180,0
|
|
20230807,145900,73474140,10180,10190,10190,10180,4
|
|
20230807,145800,73433400,10190,10190,10190,10190,2
|
|
20230807,145700,73413020,10200,10200,10200,10200,1
|
|
20230807,145600,73402820,10190,10190,10190,10190,3
|
|
20230807,145500,73372250,10180,10180,10180,10180,2
|
|
20230807,145400,73351890,10180,10170,10180,10170,5
|
|
20230807,145300,73301020,10180,10180,10180,10180,0
|
|
20230807,145200,73301020,10180,10180,10180,10180,3
|
|
20230807,145100,73270480,10180,10180,10180,10180,0
|
|
20230807,145000,73270480,10180,10180,10180,10180,379
|
|
20230807,144900,69412260,10190,10190,10190,10190,4
|
|
20230807,144800,69371500,10190,10190,10190,10190,0
|
|
20230807,144700,69371500,10190,10180,10190,10180,3
|
|
20230807,144600,69340940,10190,10190,10190,10190,0
|
|
20230807,144500,69340940,10190,10190,10190,10190,2
|
|
20230807,144400,69320560,10190,10190,10190,10190,5
|
|
20230807,144300,69269610,10190,10190,10190,10190,0
|
|
20230807,144200,69269610,10190,10190,10190,10190,3
|
|
20230807,144100,69239040,10180,10180,10180,10180,0
|
|
20230807,144000,69239040,10180,10170,10180,10170,6
|
|
20230807,143900,69177990,10170,10170,10170,10170,2
|
|
20230807,143800,69157650,10180,10180,10180,10180,1
|
|
20230807,143700,69147470,10180,10180,10180,10180,25
|
|
20230807,143600,68892970,10180,10180,10180,10180,0
|
|
20230807,143500,68892970,10180,10180,10180,10180,3
|
|
20230807,143400,68862430,10180,10180,10180,10180,0
|
|
20230807,143300,68862430,10180,10180,10180,10180,1
|
|
20230807,143200,68852250,10200,10200,10200,10200,0
|
|
20230807,143100,68852250,10200,10200,10200,10200,0
|
|
20230807,143000,68852250,10200,10180,10200,10180,438
|
|
20230807,142900,64392020,10170,10170,10170,10170,1
|
|
20230807,142800,64381850,10170,10170,10170,10170,3
|
|
20230807,142700,64351340,10170,10170,10170,10170,0
|
|
20230807,142600,64351340,10170,10170,10170,10170,1
|
|
20230807,142500,64341170,10170,10170,10170,10170,0
|
|
20230807,142400,64341170,10170,10170,10170,10170,1
|
|
20230807,142300,64331000,10180,10180,10180,10180,10
|
|
20230807,142200,64229200,10170,10170,10170,10170,5
|
|
20230807,142100,64178350,10180,10180,10180,10180,191
|
|
20230807,142000,62233970,10190,10190,10190,10190,10
|
|
20230807,141900,62132070,10190,10190,10190,10190,2
|
|
20230807,141800,62111690,10190,10190,10190,10190,0
|
|
20230807,141700,62111690,10190,10190,10190,10190,58
|
|
20230807,141600,61520670,10180,10180,10180,10180,0
|
|
20230807,141500,61520670,10180,10190,10190,10180,103
|
|
20230807,141400,60471130,10180,10180,10180,10180,1
|
|
20230807,141300,60460950,10190,10190,10190,10190,0
|
|
20230807,141200,60460950,10190,10190,10190,10180,6
|
|
20230807,141100,60399830,10180,10180,10180,10180,0
|
|
20230807,141000,60399830,10180,10190,10190,10180,10
|
|
20230807,140900,60297950,10180,10180,10180,10180,0
|
|
20230807,140800,60297950,10180,10180,10180,10180,2
|
|
20230807,140700,60277590,10180,10180,10180,10180,3
|
|
20230807,140600,60247050,10180,10180,10180,10180,7
|
|
20230807,140500,60175790,10180,10180,10180,10180,3
|
|
20230807,140400,60145250,10180,10180,10180,10180,0
|
|
20230807,140300,60145250,10180,10180,10180,10180,3
|
|
20230807,140200,60114710,10180,10180,10180,10180,0
|
|
20230807,140100,60114710,10180,10190,10190,10180,36
|
|
20230807,140000,59747900,10190,10190,10190,10190,3
|
|
20230807,135900,59717330,10190,10190,10190,10190,0
|
|
20230807,135800,59717330,10190,10190,10190,10190,2
|
|
20230807,135700,59696950,10190,10190,10190,10190,0
|
|
20230807,135600,59696950,10190,10190,10190,10190,2
|
|
20230807,135500,59676570,10190,10190,10190,10190,0
|
|
20230807,135400,59676570,10190,10190,10190,10190,1
|
|
20230807,135300,59666380,10190,10190,10190,10190,1
|
|
20230807,135200,59656190,10190,10190,10190,10190,0
|
|
20230807,135100,59656190,10190,10190,10190,10190,1
|
|
20230807,135000,59646000,10190,10190,10190,10190,0
|
|
20230807,134900,59646000,10190,10190,10190,10190,2
|
|
20230807,134800,59625620,10190,10190,10190,10190,0
|
|
20230807,134700,59625620,10190,10190,10190,10190,3
|
|
20230807,134600,59595050,10190,10190,10190,10190,3
|
|
20230807,134500,59564480,10190,10190,10190,10190,0
|
|
20230807,134400,59564480,10190,10190,10190,10190,2
|
|
20230807,134300,59544100,10200,10200,10200,10200,1
|
|
20230807,134200,59533900,10200,10190,10200,10190,3
|
|
20230807,134100,59503320,10190,10190,10190,10190,0
|
|
20230807,134000,59503320,10190,10190,10190,10190,2
|
|
20230807,133900,59482940,10190,10190,10190,10190,3
|
|
20230807,133800,59452370,10190,10190,10190,10190,90
|
|
20230807,133700,58535270,10190,10190,10190,10190,1
|
|
20230807,133600,58525080,10190,10190,10190,10190,0
|
|
20230807,133500,58525080,10190,10190,10190,10190,4
|
|
20230807,133400,58484320,10180,10180,10180,10180,0
|
|
20230807,133300,58484320,10180,10180,10180,10180,0
|
|
20230807,133200,58484320,10180,10190,10190,10180,20
|
|
20230807,133100,58280710,10180,10180,10180,10180,3
|
|
20230807,133000,58250170,10190,10190,10190,10190,3
|
|
20230807,132900,58219600,10190,10190,10190,10190,0
|
|
20230807,132800,58219600,10190,10190,10190,10190,1
|
|
20230807,132700,58209410,10190,10190,10190,10190,3
|
|
20230807,132600,58178840,10190,10190,10190,10190,2
|
|
20230807,132500,58158460,10190,10190,10190,10190,3
|
|
20230807,132400,58127890,10190,10190,10190,10190,0
|
|
20230807,132300,58127890,10190,10190,10190,10190,1
|
|
20230807,132200,58117700,10190,10190,10190,10190,0
|
|
20230807,132100,58117700,10190,10190,10190,10190,3
|
|
20230807,132000,58087130,10190,10190,10190,10190,12
|
|
20230807,131900,57964850,10190,10190,10190,10190,0
|
|
20230807,131800,57964850,10190,10190,10190,10190,3
|
|
20230807,131700,57934280,10190,10190,10190,10190,0
|
|
20230807,131600,57934280,10190,10190,10190,10190,1
|
|
20230807,131500,57924090,10190,10190,10190,10190,0
|
|
20230807,131400,57924090,10190,10190,10190,10190,2
|
|
20230807,131300,57903710,10190,10190,10190,10190,1
|
|
20230807,131200,57893520,10190,10190,10190,10190,0
|
|
20230807,131100,57893520,10190,10190,10190,10190,1
|
|
20230807,131000,57883330,10190,10190,10190,10190,45
|
|
20230807,130900,57424780,10190,10190,10190,10190,2
|
|
20230807,130800,57404400,10190,10190,10190,10190,0
|
|
20230807,130700,57404400,10190,10190,10190,10190,2
|
|
20230807,130600,57384020,10190,10190,10190,10190,1
|
|
20230807,130500,57373830,10190,10190,10190,10190,0
|
|
20230807,130400,57373830,10190,10190,10190,10190,2
|
|
20230807,130300,57353450,10190,10190,10190,10190,8
|
|
20230807,130200,57271930,10190,10190,10190,10190,1
|
|
20230807,130100,57261740,10190,10190,10190,10190,0
|
|
20230807,130000,57261740,10190,10190,10190,10190,1
|
|
20230807,125900,57251550,10190,10190,10190,10190,1
|
|
20230807,125800,57241360,10190,10190,10190,10190,0
|
|
20230807,125700,57241360,10190,10190,10190,10190,3
|
|
20230807,125600,57210790,10190,10190,10190,10190,0
|
|
20230807,125500,57210790,10190,10190,10190,10190,2
|
|
20230807,125400,57190410,10200,10200,10200,10200,1
|
|
20230807,125300,57180210,10190,10190,10190,10190,2
|
|
20230807,125200,57159830,10190,10190,10190,10190,1
|
|
20230807,125100,57149640,10190,10190,10190,10190,0
|
|
20230807,125000,57149640,10190,10190,10190,10190,2
|
|
20230807,124900,57129260,10200,10200,10200,10200,0
|
|
20230807,124800,57129260,10200,10190,10200,10190,3
|
|
20230807,124700,57098680,10190,10190,10190,10190,0
|
|
20230807,124600,57098680,10190,10190,10190,10190,197
|
|
20230807,124500,55091250,10190,10190,10190,10190,2
|
|
20230807,124400,55070870,10190,10190,10190,10190,0
|
|
20230807,124300,55070870,10190,10190,10190,10190,1
|
|
20230807,124200,55060680,10190,10190,10190,10190,0
|
|
20230807,124100,55060680,10190,10190,10190,10190,1
|
|
20230807,124000,55050490,10200,10200,10200,10200,1
|
|
20230807,123900,55040290,10190,10190,10190,10190,1
|
|
20230807,123800,55030100,10200,10190,10200,10190,2
|
|
20230807,123700,55009710,10200,10190,10200,10190,1320
|
|
20230807,123600,41558900,10180,10180,10180,10180,1
|
|
20230807,123500,41548720,10180,10180,10180,10180,0
|
|
20230807,123400,41548720,10180,10180,10180,10180,2
|
|
20230807,123300,41528360,10180,10180,10180,10180,0
|
|
20230807,123200,41528360,10180,10180,10180,10180,3
|
|
20230807,123100,41497820,10180,10180,10180,10180,1
|
|
20230807,123000,41487640,10180,10180,10180,10180,0
|
|
20230807,122900,41487640,10180,10180,10180,10180,2
|
|
20230807,122800,41467280,10180,10180,10180,10180,0
|
|
20230807,122700,41467280,10180,10180,10180,10180,2
|
|
20230807,122600,41446920,10180,10180,10180,10180,0
|
|
20230807,122500,41446920,10180,10180,10180,10180,2
|
|
20230807,122400,41426560,10180,10180,10180,10180,3
|
|
20230807,122300,41396020,10180,10180,10180,10180,0
|
|
20230807,122200,41396020,10180,10180,10180,10180,2
|
|
20230807,122100,41375660,10180,10180,10180,10180,0
|
|
20230807,122000,41375660,10180,10190,10190,10180,2
|
|
20230807,121900,41355290,10180,10180,10180,10180,0
|
|
20230807,121800,41355290,10180,10180,10180,10180,1
|
|
20230807,121700,41345110,10180,10180,10180,10180,1
|
|
20230807,121600,41334930,10190,10190,10190,10190,500
|
|
20230807,121500,36239930,10180,10180,10180,10180,2
|
|
20230807,121400,36219570,10180,10180,10180,10180,0
|
|
20230807,121300,36219570,10180,10180,10180,10180,1
|
|
20230807,121200,36209390,10180,10180,10180,10180,0
|
|
20230807,121100,36209390,10180,10180,10180,10180,2
|
|
20230807,121000,36189030,10180,10180,10180,10180,3
|
|
20230807,120900,36158490,10180,10180,10180,10180,0
|
|
20230807,120800,36158490,10180,10180,10180,10180,1
|
|
20230807,120700,36148310,10180,10180,10180,10180,0
|
|
20230807,120600,36148310,10180,10180,10180,10180,1
|
|
20230807,120500,36138130,10180,10180,10180,10180,0
|
|
20230807,120400,36138130,10180,10180,10180,10180,2
|
|
20230807,120300,36117770,10190,10180,10190,10180,6
|
|
20230807,120200,36056660,10180,10180,10180,10180,0
|
|
20230807,120100,36056660,10180,10180,10180,10180,2
|
|
20230807,120000,36036300,10190,10190,10190,10190,1
|
|
20230807,115900,36026110,10190,10180,10190,10180,3
|
|
20230807,115800,35995560,10180,10180,10180,10180,0
|
|
20230807,115700,35995560,10180,10180,10180,10180,2
|
|
20230807,115600,35975200,10190,10180,10190,10180,2
|
|
20230807,115500,35954830,10180,10180,10180,10180,0
|
|
20230807,115400,35954830,10180,10160,10180,10160,277
|
|
20230807,115300,33140470,10160,10160,10160,10160,0
|
|
20230807,115200,33140470,10160,10160,10160,10160,3
|
|
20230807,115100,33109990,10170,10170,10170,10170,5
|
|
20230807,115000,33059140,10170,10170,10170,10170,2
|
|
20230807,114900,33038800,10170,10180,10180,10170,129
|
|
20230807,114800,31726660,10180,10180,10180,10180,0
|
|
20230807,114700,31726660,10180,10180,10180,10180,3
|
|
20230807,114600,31696120,10190,10190,10190,10190,0
|
|
20230807,114500,31696120,10190,10180,10190,10180,4
|
|
20230807,114400,31655380,10180,10180,10180,10180,0
|
|
20230807,114300,31655380,10180,10180,10180,10180,1
|
|
20230807,114200,31645200,10180,10180,10180,10180,3
|
|
20230807,114100,31614660,10180,10180,10180,10180,0
|
|
20230807,114000,31614660,10180,10180,10180,10180,1
|
|
20230807,113900,31604480,10180,10180,10180,10180,0
|
|
20230807,113800,31604480,10180,10180,10180,10180,3
|
|
20230807,113700,31573940,10180,10180,10180,10180,0
|
|
20230807,113600,31573940,10180,10180,10180,10180,1
|
|
20230807,113500,31563760,10180,10180,10180,10180,3
|
|
20230807,113400,31533220,10180,10180,10180,10180,0
|
|
20230807,113300,31533220,10180,10180,10180,10180,3
|
|
20230807,113200,31502680,10180,10180,10180,10180,0
|
|
20230807,113100,31502680,10180,10180,10180,10180,1
|
|
20230807,113000,31492500,10180,10180,10180,10180,0
|
|
20230807,112900,31492500,10180,10180,10180,10180,1
|
|
20230807,112800,31482320,10190,10180,10190,10180,2
|
|
20230807,112700,31461950,10180,10180,10180,10180,0
|
|
20230807,112600,31461950,10180,10180,10180,10180,19
|
|
20230807,112500,31268530,10190,10190,10190,10190,0
|
|
20230807,112400,31268530,10190,10190,10190,10190,1
|
|
20230807,112300,31258340,10190,10190,10190,10190,0
|
|
20230807,112200,31258340,10190,10190,10190,10190,2
|
|
20230807,112100,31237960,10180,10180,10180,10180,1
|
|
20230807,112000,31227780,10180,10180,10180,10180,0
|
|
20230807,111900,31227780,10180,10180,10180,10180,0
|
|
20230807,111800,31227780,10180,10180,10180,10180,2
|
|
20230807,111700,31207420,10180,10180,10180,10180,0
|
|
20230807,111600,31207420,10180,10180,10180,10180,0
|
|
20230807,111500,31207420,10180,10170,10180,10170,39
|
|
20230807,111400,30810410,10180,10170,10180,10170,52
|
|
20230807,111300,30281060,10170,10170,10170,10170,0
|
|
20230807,111200,30281060,10170,10170,10170,10170,1
|
|
20230807,111100,30270890,10180,10180,10180,10180,0
|
|
20230807,111000,30270890,10180,10170,10180,10170,2
|
|
20230807,110900,30250540,10180,10180,10180,10180,1
|
|
20230807,110800,30240360,10170,10180,10180,10170,2
|
|
20230807,110700,30220010,10180,10170,10180,10170,2
|
|
20230807,110600,30199660,10170,10170,10170,10170,0
|
|
20230807,110500,30199660,10170,10170,10170,10170,2
|
|
20230807,110400,30179320,10180,10180,10180,10180,0
|
|
20230807,110300,30179320,10180,10180,10180,10180,6
|
|
20230807,110200,30118240,10200,10200,10200,10200,0
|
|
20230807,110100,30118240,10200,10200,10200,10200,3
|
|
20230807,110000,30087640,10170,10170,10170,10170,3
|
|
20230807,105900,30057130,10170,10170,10170,10170,0
|
|
20230807,105800,30057130,10170,10170,10170,10170,1
|
|
20230807,105700,30046960,10170,10170,10170,10170,0
|
|
20230807,105600,30046960,10170,10180,10180,10170,2
|
|
20230807,105500,30026610,10170,10170,10170,10170,0
|
|
20230807,105400,30026610,10170,10170,10170,10170,0
|
|
20230807,105300,30026610,10170,10170,10170,10170,0
|
|
20230807,105200,30026610,10170,10170,10170,10170,80
|
|
20230807,105100,29213010,10170,10170,10170,10170,2
|
|
20230807,105000,29192670,10170,10170,10170,10170,18
|
|
20230807,104900,29009610,10170,10170,10170,10170,1
|
|
20230807,104800,28999440,10170,10170,10170,10170,0
|
|
20230807,104700,28999440,10170,10170,10170,10170,2
|
|
20230807,104600,28979100,10170,10170,10170,10170,1156
|
|
20230807,104500,17222580,10180,10180,10180,10180,0
|
|
20230807,104400,17222580,10180,10180,10180,10180,20
|
|
20230807,104300,17018980,10180,10180,10180,10180,82
|
|
20230807,104200,16184220,10170,10180,10180,10170,26
|
|
20230807,104100,15919550,10180,10180,10180,10180,95
|
|
20230807,104000,14952450,10170,10180,10180,10170,6
|
|
20230807,103900,14891380,10180,10180,10180,10170,23
|
|
20230807,103800,14657260,10180,10180,10180,10180,79
|
|
20230807,103700,13853040,10180,10180,10180,10180,2
|
|
20230807,103600,13832680,10200,10200,10200,10200,0
|
|
20230807,103500,13832680,10200,10200,10200,10200,0
|
|
20230807,103400,13832680,10200,10190,10200,10190,4
|
|
20230807,103300,13791890,10200,10200,10200,10200,23
|
|
20230807,103200,13557290,10190,10200,10200,10190,2
|
|
20230807,103100,13536900,10190,10180,10190,10180,2
|
|
20230807,103000,13516530,10170,10170,10170,10170,0
|
|
20230807,102900,13516530,10170,10170,10170,10170,0
|
|
20230807,102800,13516530,10170,10190,10190,10170,200
|
|
20230807,102700,11481460,10190,10190,10190,10190,0
|
|
20230807,102600,11481460,10190,10190,10190,10190,2
|
|
20230807,102500,11461080,10190,10190,10190,10190,1
|
|
20230807,102400,11450890,10190,10190,10190,10190,0
|
|
20230807,102300,11450890,10190,10190,10190,10190,1
|
|
20230807,102200,11440700,10190,10190,10190,10190,0
|
|
20230807,102100,11440700,10190,10190,10190,10190,1
|
|
20230807,102000,11430510,10190,10190,10190,10190,0
|
|
20230807,101900,11430510,10190,10190,10190,10190,1
|
|
20230807,101800,11420320,10190,10190,10190,10190,1
|
|
20230807,101700,11410130,10200,10200,10200,10200,5
|
|
20230807,101600,11359130,10190,10190,10190,10190,1
|
|
20230807,101500,11348940,10200,10200,10200,10200,15
|
|
20230807,101400,11195940,10200,10200,10200,10200,0
|
|
20230807,101300,11195940,10200,10200,10200,10200,0
|
|
20230807,101200,11195940,10200,10200,10200,10200,0
|
|
20230807,101100,11195940,10200,10190,10200,10190,88
|
|
20230807,101000,10298350,10190,10190,10190,10190,0
|
|
20230807,100900,10298350,10190,10190,10190,10190,1
|
|
20230807,100800,10288160,10200,10190,10200,10190,4
|
|
20230807,100700,10247370,10190,10190,10190,10190,0
|
|
20230807,100600,10247370,10190,10190,10190,10190,0
|
|
20230807,100500,10247370,10190,10190,10190,10190,1
|
|
20230807,100400,10237180,10200,10180,10200,10180,4
|
|
20230807,100300,10196430,10180,10180,10180,10180,0
|
|
20230807,100200,10196430,10180,10180,10180,10180,50
|
|
20230807,100100,9687430,10200,10200,10200,10200,0
|
|
20230807,100000,9687430,10200,10200,10200,10200,1
|
|
20230807,095900,9677230,10190,10190,10190,10190,0
|
|
20230807,095800,9677230,10190,10190,10190,10190,1
|
|
20230807,095700,9667040,10180,10180,10180,10180,1
|
|
20230807,095600,9656860,10190,10190,10190,10190,0
|
|
20230807,095500,9656860,10190,10190,10190,10190,1
|
|
20230807,095400,9646670,10170,10170,10170,10170,0
|
|
20230807,095300,9646670,10170,10170,10170,10170,2
|
|
20230807,095200,9626330,10170,10170,10170,10170,0
|
|
20230807,095100,9626330,10170,10180,10180,10170,32
|
|
20230807,095000,9300580,10180,10180,10180,10180,69
|
|
20230807,094900,8598160,10170,10170,10170,10170,0
|
|
20230807,094800,8598160,10170,10170,10170,10170,0
|
|
20230807,094700,8598160,10170,10170,10170,10170,0
|
|
20230807,094600,8598160,10170,10170,10170,10170,0
|
|
20230807,094500,8598160,10170,10200,10200,10170,100
|
|
20230807,094400,7579620,10200,10210,10210,10200,4
|
|
20230807,094300,7538790,10200,10200,10200,10200,1
|
|
20230807,094200,7528590,10210,10200,10210,10200,3
|
|
20230807,094100,7497980,10200,10200,10200,10200,1
|
|
20230807,094000,7487780,10200,10200,10200,10200,8
|
|
20230807,093900,7406180,10200,10200,10200,10200,1
|
|
20230807,093800,7395980,10200,10200,10200,10200,0
|
|
20230807,093700,7395980,10200,10210,10210,10200,2
|
|
20230807,093600,7375570,10220,10210,10220,10210,2
|
|
20230807,093500,7355140,10220,10220,10220,10220,1
|
|
20230807,093400,7344920,10210,10210,10210,10210,1
|
|
20230807,093300,7334710,10220,10220,10220,10220,11
|
|
20230807,093200,7222290,10210,10210,10210,10210,1
|
|
20230807,093100,7212080,10220,10210,10220,10210,97
|
|
20230807,093000,6221690,10200,10200,10200,10200,1
|
|
20230807,092900,6211490,10200,10200,10200,10200,1
|
|
20230807,092800,6201290,10210,10210,10210,10210,1
|
|
20230807,092700,6191080,10200,10200,10200,10200,0
|
|
20230807,092600,6191080,10200,10200,10200,10200,0
|
|
20230807,092500,6191080,10200,10200,10200,10200,140
|
|
20230807,092400,4763080,10200,10200,10200,10200,0
|
|
20230807,092300,4763080,10200,10200,10200,10200,19
|
|
20230807,092200,4569280,10200,10200,10200,10200,1
|
|
20230807,092100,4559080,10200,10200,10200,10200,9
|
|
20230807,092000,4467280,10200,10200,10200,10200,0
|
|
20230807,091900,4467280,10200,10200,10200,10200,2
|
|
20230807,091800,4446880,10200,10200,10200,10200,1
|
|
20230807,091700,4436680,10200,10200,10200,10200,4
|
|
20230807,091600,4395880,10200,10200,10200,10200,2
|
|
20230807,091500,4375480,10200,10190,10200,10190,6
|
|
20230807,091400,4314290,10210,10210,10210,10210,0
|
|
20230807,091300,4314290,10210,10210,10210,10210,47
|
|
20230807,091200,3834420,10210,10210,10210,10210,2
|
|
20230807,091100,3814000,10210,10200,10210,10200,167
|
|
20230807,091000,2108940,10210,10210,10210,10210,0
|
|
20230807,090900,2108940,10210,10210,10210,10210,75
|
|
20230807,090800,1343190,10200,10200,10200,10200,25
|
|
20230807,090700,1088190,10170,10170,10170,10170,0
|
|
20230807,090600,1088190,10170,10170,10170,10170,0
|
|
20230807,090500,1088190,10170,10170,10170,10170,0
|
|
20230807,090400,1088190,10170,10170,10170,10170,0
|
|
20230807,090300,1088190,10170,10170,10170,10170,0
|
|
20230807,090200,1088190,10170,10170,10170,10170,5
|
|
20230807,090100,1037340,10170,10170,10170,10170,2
|
|
20230807,090000,1017000,10170,10170,10170,10170,100
|