637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193400,56571480,10200,10200,10200,10200,35
|
|
20230818,193300,56571480,10200,10200,10200,10200,0
|
|
20230818,193200,56571480,10200,10200,10200,10200,0
|
|
20230818,193100,56571480,10200,10200,10200,10200,0
|
|
20230818,193000,56571480,10200,10200,10200,10200,0
|
|
20230818,192900,56571480,10200,10200,10200,10200,0
|
|
20230818,192800,56571480,10200,10200,10200,10200,0
|
|
20230818,192700,56571480,10200,10200,10200,10200,0
|
|
20230818,192600,56571480,10200,10200,10200,10200,0
|
|
20230818,192500,56571480,10200,10200,10200,10200,0
|
|
20230818,192400,56571480,10200,10200,10200,10200,0
|
|
20230818,192300,56571480,10200,10200,10200,10200,0
|
|
20230818,192200,56571480,10200,10200,10200,10200,0
|
|
20230818,192100,56571480,10200,10200,10200,10200,0
|
|
20230818,192000,56571480,10200,10200,10200,10200,0
|
|
20230818,191900,56571480,10200,10200,10200,10200,0
|
|
20230818,191800,56571480,10200,10200,10200,10200,0
|
|
20230818,191700,56571480,10200,10200,10200,10200,0
|
|
20230818,191600,56571480,10200,10200,10200,10200,0
|
|
20230818,191500,56571480,10200,10200,10200,10200,0
|
|
20230818,191400,56571480,10200,10200,10200,10200,0
|
|
20230818,191300,56571480,10200,10200,10200,10200,0
|
|
20230818,191200,56571480,10200,10200,10200,10200,0
|
|
20230818,191100,56571480,10200,10200,10200,10200,0
|
|
20230818,191000,56571480,10200,10200,10200,10200,0
|
|
20230818,190900,56571480,10200,10200,10200,10200,0
|
|
20230818,190800,56571480,10200,10200,10200,10200,0
|
|
20230818,190700,56571480,10200,10200,10200,10200,0
|
|
20230818,190600,56571480,10200,10200,10200,10200,0
|
|
20230818,190500,56571480,10200,10200,10200,10200,0
|
|
20230818,190400,56571480,10200,10200,10200,10200,35
|
|
20230818,190300,56571480,10200,10200,10200,10200,0
|
|
20230818,190200,56571480,10200,10200,10200,10200,0
|
|
20230818,190100,56571480,10200,10200,10200,10200,0
|
|
20230818,190000,56571480,10200,10200,10200,10200,0
|
|
20230818,185900,56571480,10200,10200,10200,10200,0
|
|
20230818,185800,56571480,10200,10200,10200,10200,0
|
|
20230818,185700,56571480,10200,10200,10200,10200,0
|
|
20230818,185600,56571480,10200,10200,10200,10200,0
|
|
20230818,185500,56571480,10200,10200,10200,10200,0
|
|
20230818,185400,56571480,10200,10200,10200,10200,0
|
|
20230818,185300,56571480,10200,10200,10200,10200,0
|
|
20230818,185200,56571480,10200,10200,10200,10200,0
|
|
20230818,185100,56571480,10200,10200,10200,10200,0
|
|
20230818,185000,56571480,10200,10200,10200,10200,0
|
|
20230818,184900,56571480,10200,10200,10200,10200,0
|
|
20230818,184800,56571480,10200,10200,10200,10200,0
|
|
20230818,184700,56571480,10200,10200,10200,10200,0
|
|
20230818,184600,56571480,10200,10200,10200,10200,0
|
|
20230818,184500,56571480,10200,10200,10200,10200,0
|
|
20230818,184400,56571480,10200,10200,10200,10200,0
|
|
20230818,184300,56571480,10200,10200,10200,10200,0
|
|
20230818,184200,56571480,10200,10200,10200,10200,0
|
|
20230818,184100,56571480,10200,10200,10200,10200,0
|
|
20230818,184000,56571480,10200,10200,10200,10200,0
|
|
20230818,183900,56571480,10200,10200,10200,10200,0
|
|
20230818,183800,56571480,10200,10200,10200,10200,0
|
|
20230818,183700,56571480,10200,10200,10200,10200,0
|
|
20230818,183600,56571480,10200,10200,10200,10200,0
|
|
20230818,183500,56571480,10200,10200,10200,10200,0
|
|
20230818,183400,56571480,10200,10200,10200,10200,35
|
|
20230818,183300,56571480,10200,10200,10200,10200,0
|
|
20230818,183200,56571480,10200,10200,10200,10200,0
|
|
20230818,183100,56571480,10200,10200,10200,10200,0
|
|
20230818,183000,56571480,10200,10200,10200,10200,0
|
|
20230818,182900,56571480,10200,10200,10200,10200,0
|
|
20230818,182800,56571480,10200,10200,10200,10200,0
|
|
20230818,182700,56571480,10200,10200,10200,10200,0
|
|
20230818,182600,56571480,10200,10200,10200,10200,0
|
|
20230818,182500,56571480,10200,10200,10200,10200,0
|
|
20230818,182400,56571480,10200,10200,10200,10200,0
|
|
20230818,182300,56571480,10200,10200,10200,10200,0
|
|
20230818,182200,56571480,10200,10200,10200,10200,0
|
|
20230818,182100,56571480,10200,10200,10200,10200,0
|
|
20230818,182000,56571480,10200,10200,10200,10200,0
|
|
20230818,181900,56571480,10200,10200,10200,10200,0
|
|
20230818,181800,56571480,10200,10200,10200,10200,0
|
|
20230818,181700,56571480,10200,10200,10200,10200,0
|
|
20230818,181600,56571480,10200,10200,10200,10200,0
|
|
20230818,181500,56571480,10200,10200,10200,10200,0
|
|
20230818,181400,56571480,10200,10200,10200,10200,0
|
|
20230818,181300,56571480,10200,10200,10200,10200,0
|
|
20230818,181200,56571480,10200,10200,10200,10200,0
|
|
20230818,181100,56571480,10200,10200,10200,10200,0
|
|
20230818,181000,56571480,10200,10200,10200,10200,0
|
|
20230818,180900,56571480,10200,10200,10200,10200,0
|
|
20230818,180800,56571480,10200,10200,10200,10200,0
|
|
20230818,180700,56571480,10200,10200,10200,10200,0
|
|
20230818,180600,56571480,10200,10200,10200,10200,0
|
|
20230818,180500,56571480,10200,10200,10200,10200,0
|
|
20230818,180400,56571480,10200,10200,10200,10200,35
|
|
20230818,180300,56571480,10200,10200,10200,10200,0
|
|
20230818,180200,56571480,10200,10200,10200,10200,0
|
|
20230818,180100,56571480,10200,10200,10200,10200,0
|
|
20230818,180000,56571480,10200,10200,10200,10200,0
|
|
20230818,175900,56571480,10200,10200,10200,10200,0
|
|
20230818,175800,56571480,10200,10200,10200,10200,0
|
|
20230818,175700,56571480,10200,10200,10200,10200,0
|
|
20230818,175600,56571480,10200,10200,10200,10200,0
|
|
20230818,175500,56571480,10200,10200,10200,10200,0
|
|
20230818,175400,56571480,10200,10200,10200,10200,0
|
|
20230818,175300,56571480,10200,10200,10200,10200,0
|
|
20230818,175200,56571480,10200,10200,10200,10200,0
|
|
20230818,175100,56571480,10200,10200,10200,10200,0
|
|
20230818,175000,56571480,10200,10200,10200,10200,0
|
|
20230818,174900,56571480,10200,10200,10200,10200,0
|
|
20230818,174800,56571480,10200,10200,10200,10200,0
|
|
20230818,174700,56571480,10200,10200,10200,10200,0
|
|
20230818,174600,56571480,10200,10200,10200,10200,0
|
|
20230818,174500,56571480,10200,10200,10200,10200,0
|
|
20230818,174400,56571480,10200,10200,10200,10200,0
|
|
20230818,174300,56571480,10200,10200,10200,10200,0
|
|
20230818,174200,56571480,10200,10200,10200,10200,0
|
|
20230818,174100,56571480,10200,10200,10200,10200,0
|
|
20230818,174000,56571480,10200,10200,10200,10200,0
|
|
20230818,173900,56571480,10200,10200,10200,10200,0
|
|
20230818,173800,56571480,10200,10200,10200,10200,0
|
|
20230818,173700,56571480,10200,10200,10200,10200,0
|
|
20230818,173600,56571480,10200,10200,10200,10200,0
|
|
20230818,173500,56571480,10200,10200,10200,10200,0
|
|
20230818,173400,56571480,10200,10200,10200,10200,35
|
|
20230818,173300,56571480,10200,10200,10200,10200,0
|
|
20230818,173200,56571480,10200,10200,10200,10200,0
|
|
20230818,173100,56571480,10200,10200,10200,10200,0
|
|
20230818,173000,56571480,10200,10200,10200,10200,0
|
|
20230818,172900,56571480,10200,10200,10200,10200,0
|
|
20230818,172800,56571480,10200,10200,10200,10200,0
|
|
20230818,172700,56571480,10200,10200,10200,10200,0
|
|
20230818,172600,56571480,10200,10200,10200,10200,0
|
|
20230818,172500,56571480,10200,10200,10200,10200,0
|
|
20230818,172400,56571480,10200,10200,10200,10200,0
|
|
20230818,172300,56571480,10200,10200,10200,10200,0
|
|
20230818,172200,56571480,10200,10200,10200,10200,0
|
|
20230818,172100,56571480,10200,10200,10200,10200,0
|
|
20230818,172000,56571480,10200,10200,10200,10200,0
|
|
20230818,171900,56571480,10200,10200,10200,10200,0
|
|
20230818,171800,56571480,10200,10200,10200,10200,0
|
|
20230818,171700,56571480,10200,10200,10200,10200,0
|
|
20230818,171600,56571480,10200,10200,10200,10200,0
|
|
20230818,171500,56571480,10200,10200,10200,10200,0
|
|
20230818,171400,56571480,10200,10200,10200,10200,0
|
|
20230818,171300,56571480,10200,10200,10200,10200,0
|
|
20230818,171200,56571480,10200,10200,10200,10200,0
|
|
20230818,171100,56571480,10200,10200,10200,10200,0
|
|
20230818,171000,56571480,10200,10200,10200,10200,0
|
|
20230818,170900,56571480,10200,10200,10200,10200,0
|
|
20230818,170800,56571480,10200,10200,10200,10200,0
|
|
20230818,170700,56571480,10200,10200,10200,10200,0
|
|
20230818,170600,56571480,10200,10200,10200,10200,0
|
|
20230818,170500,56571480,10200,10200,10200,10200,0
|
|
20230818,170400,56571480,10200,10200,10200,10200,35
|
|
20230818,170300,56571480,10200,10200,10200,10200,0
|
|
20230818,170200,56571480,10200,10200,10200,10200,0
|
|
20230818,170100,56571480,10200,10200,10200,10200,0
|
|
20230818,170000,56571480,10200,10200,10200,10200,0
|
|
20230818,165900,56571480,10200,10200,10200,10200,0
|
|
20230818,165800,56571480,10200,10200,10200,10200,0
|
|
20230818,165700,56571480,10200,10200,10200,10200,0
|
|
20230818,165600,56571480,10200,10200,10200,10200,0
|
|
20230818,165500,56571480,10200,10200,10200,10200,0
|
|
20230818,165400,56571480,10200,10200,10200,10200,0
|
|
20230818,165300,56571480,10200,10200,10200,10200,0
|
|
20230818,165200,56571480,10200,10200,10200,10200,0
|
|
20230818,165100,56571480,10200,10200,10200,10200,0
|
|
20230818,165000,56571480,10200,10200,10200,10200,0
|
|
20230818,164900,56571480,10200,10200,10200,10200,0
|
|
20230818,164800,56571480,10200,10200,10200,10200,0
|
|
20230818,164700,56571480,10200,10200,10200,10200,0
|
|
20230818,164600,56571480,10200,10200,10200,10200,0
|
|
20230818,164500,56571480,10200,10200,10200,10200,0
|
|
20230818,164400,56571480,10200,10200,10200,10200,0
|
|
20230818,164300,56571480,10200,10200,10200,10200,0
|
|
20230818,164200,56571480,10200,10200,10200,10200,0
|
|
20230818,164100,56571480,10200,10200,10200,10200,0
|
|
20230818,164000,56571480,10200,10200,10200,10200,0
|
|
20230818,163900,56571480,10200,10200,10200,10200,0
|
|
20230818,163800,56571480,10200,10200,10200,10200,0
|
|
20230818,163700,56571480,10200,10200,10200,10200,0
|
|
20230818,163600,56571480,10200,10200,10200,10200,0
|
|
20230818,163500,56571480,10200,10200,10200,10200,0
|
|
20230818,163400,56571480,10200,10200,10200,10200,35
|
|
20230818,163300,56571480,10200,10200,10200,10200,0
|
|
20230818,163200,56571480,10200,10200,10200,10200,0
|
|
20230818,163100,56571480,10200,10200,10200,10200,0
|
|
20230818,163000,56571480,10200,10200,10200,10200,0
|
|
20230818,162900,56571480,10200,10200,10200,10200,0
|
|
20230818,162800,56571480,10200,10200,10200,10200,0
|
|
20230818,162700,56571480,10200,10200,10200,10200,0
|
|
20230818,162600,56571480,10200,10200,10200,10200,0
|
|
20230818,162500,56571480,10200,10200,10200,10200,0
|
|
20230818,162400,56571480,10200,10200,10200,10200,0
|
|
20230818,162300,56571480,10200,10200,10200,10200,0
|
|
20230818,162200,56571480,10200,10200,10200,10200,0
|
|
20230818,162100,56571480,10200,10200,10200,10200,0
|
|
20230818,162000,56571480,10200,10200,10200,10200,0
|
|
20230818,161900,56571480,10200,10200,10200,10200,0
|
|
20230818,161800,56571480,10200,10200,10200,10200,0
|
|
20230818,161700,56571480,10200,10200,10200,10200,0
|
|
20230818,161600,56571480,10200,10200,10200,10200,0
|
|
20230818,161500,56571480,10200,10200,10200,10200,0
|
|
20230818,161400,56571480,10200,10200,10200,10200,0
|
|
20230818,161300,56571480,10200,10200,10200,10200,0
|
|
20230818,161200,56571480,10200,10200,10200,10200,0
|
|
20230818,161100,56571480,10200,10200,10200,10200,0
|
|
20230818,161000,56571480,10200,10200,10200,10200,0
|
|
20230818,160900,56571480,10200,10200,10200,10200,0
|
|
20230818,160800,56571480,10200,10200,10200,10200,0
|
|
20230818,160700,56571480,10200,10200,10200,10200,0
|
|
20230818,160600,56571480,10200,10200,10200,10200,0
|
|
20230818,160500,56571480,10200,10200,10200,10200,0
|
|
20230818,160400,56571480,10200,10200,10200,10200,35
|
|
20230818,160300,56571480,10200,10200,10200,10200,0
|
|
20230818,160200,56571480,10200,10200,10200,10200,0
|
|
20230818,160100,56571480,10200,10200,10200,10200,0
|
|
20230818,160000,56571480,10200,10200,10200,10200,0
|
|
20230818,155900,56571480,10200,10200,10200,10200,0
|
|
20230818,155800,56571480,10200,10200,10200,10200,0
|
|
20230818,155700,56571480,10200,10200,10200,10200,0
|
|
20230818,155600,56571480,10200,10200,10200,10200,0
|
|
20230818,155500,56571480,10200,10200,10200,10200,0
|
|
20230818,155400,56571480,10200,10200,10200,10200,0
|
|
20230818,155300,56571480,10200,10200,10200,10200,0
|
|
20230818,155200,56571480,10200,10200,10200,10200,0
|
|
20230818,155100,56571480,10200,10200,10200,10200,0
|
|
20230818,155000,56571480,10200,10200,10200,10200,0
|
|
20230818,154900,56571480,10200,10200,10200,10200,0
|
|
20230818,154800,56571480,10200,10200,10200,10200,0
|
|
20230818,154700,56571480,10200,10200,10200,10200,0
|
|
20230818,154600,56571480,10200,10200,10200,10200,0
|
|
20230818,154500,56571480,10200,10200,10200,10200,0
|
|
20230818,154400,56571480,10200,10200,10200,10200,0
|
|
20230818,154300,56571480,10200,10200,10200,10200,0
|
|
20230818,154200,56571480,10200,10200,10200,10200,0
|
|
20230818,154100,56571480,10200,10200,10200,10200,0
|
|
20230818,154000,56571480,10200,10200,10200,10200,0
|
|
20230818,153900,56571480,10200,10200,10200,10200,0
|
|
20230818,153800,56571480,10200,10200,10200,10200,0
|
|
20230818,153700,56571480,10200,10200,10200,10200,0
|
|
20230818,153600,56571480,10200,10200,10200,10200,0
|
|
20230818,153500,56571480,10200,10200,10200,10200,0
|
|
20230818,153400,56571480,10200,10200,10200,10200,35
|
|
20230818,153300,56571480,10200,10200,10200,10200,0
|
|
20230818,153200,56571480,10200,10200,10200,10200,0
|
|
20230818,153100,56571480,10200,10200,10200,10200,0
|
|
20230818,153000,56571480,10200,10200,10200,10200,35
|
|
20230818,152900,56214480,10190,10190,10190,10190,0
|
|
20230818,152800,56214480,10190,10190,10190,10190,0
|
|
20230818,152700,56214480,10190,10190,10190,10190,0
|
|
20230818,152600,56214480,10190,10190,10190,10190,0
|
|
20230818,152500,56214480,10190,10190,10190,10190,0
|
|
20230818,152400,56214480,10190,10190,10190,10190,0
|
|
20230818,152300,56214480,10190,10190,10190,10190,0
|
|
20230818,152200,56214480,10190,10190,10190,10190,0
|
|
20230818,152100,56214480,10190,10190,10190,10190,0
|
|
20230818,152000,56214480,10190,10190,10190,10190,0
|
|
20230818,151900,56214480,10190,10190,10190,10190,10
|
|
20230818,151800,56112580,10200,10200,10200,10200,1
|
|
20230818,151700,56102380,10200,10200,10200,10200,0
|
|
20230818,151600,56102380,10200,10200,10200,10200,0
|
|
20230818,151500,56102380,10200,10200,10200,10200,0
|
|
20230818,151400,56102380,10200,10200,10200,10200,0
|
|
20230818,151300,56102380,10200,10200,10200,10200,0
|
|
20230818,151200,56102380,10200,10200,10200,10200,0
|
|
20230818,151100,56102380,10200,10200,10200,10200,0
|
|
20230818,151000,56102380,10200,10190,10200,10190,2
|
|
20230818,150900,56081990,10190,10190,10190,10190,0
|
|
20230818,150800,56081990,10190,10190,10190,10190,0
|
|
20230818,150700,56081990,10190,10190,10190,10190,0
|
|
20230818,150600,56081990,10190,10190,10190,10190,0
|
|
20230818,150500,56081990,10190,10190,10190,10190,0
|
|
20230818,150400,56081990,10190,10190,10190,10190,10
|
|
20230818,150300,55980090,10200,10200,10200,10200,0
|
|
20230818,150200,55980090,10200,10200,10200,10200,20
|
|
20230818,150100,55776090,10200,10200,10200,10200,0
|
|
20230818,150000,55776090,10200,10200,10200,10200,0
|
|
20230818,145900,55776090,10200,10200,10200,10200,1
|
|
20230818,145800,55765890,10190,10190,10190,10190,0
|
|
20230818,145700,55765890,10190,10190,10190,10190,9
|
|
20230818,145600,55674180,10200,10200,10200,10200,4
|
|
20230818,145500,55633380,10210,10210,10210,10210,0
|
|
20230818,145400,55633380,10210,10210,10210,10210,0
|
|
20230818,145300,55633380,10210,10210,10210,10210,0
|
|
20230818,145200,55633380,10210,10210,10210,10210,0
|
|
20230818,145100,55633380,10210,10210,10210,10210,0
|
|
20230818,145000,55633380,10210,10190,10210,10190,97
|
|
20230818,144900,54643190,10200,10200,10200,10200,1
|
|
20230818,144800,54632990,10200,10200,10200,10200,5
|
|
20230818,144700,54581990,10210,10210,10210,10210,0
|
|
20230818,144600,54581990,10210,10210,10210,10210,1
|
|
20230818,144500,54571780,10190,10190,10190,10190,0
|
|
20230818,144400,54571780,10190,10190,10190,10190,24
|
|
20230818,144300,54327220,10190,10190,10190,10190,0
|
|
20230818,144200,54327220,10190,10190,10190,10190,0
|
|
20230818,144100,54327220,10190,10190,10190,10190,0
|
|
20230818,144000,54327220,10190,10190,10190,10190,1
|
|
20230818,143900,54317030,10190,10200,10200,10190,60
|
|
20230818,143800,53705530,10210,10210,10210,10210,0
|
|
20230818,143700,53705530,10210,10210,10210,10210,0
|
|
20230818,143600,53705530,10210,10210,10210,10210,0
|
|
20230818,143500,53705530,10210,10210,10210,10210,0
|
|
20230818,143400,53705530,10210,10210,10210,10210,0
|
|
20230818,143300,53705530,10210,10210,10210,10210,0
|
|
20230818,143200,53705530,10210,10210,10210,10210,0
|
|
20230818,143100,53705530,10210,10210,10210,10210,0
|
|
20230818,143000,53705530,10210,10210,10210,10210,0
|
|
20230818,142900,53705530,10210,10210,10210,10210,0
|
|
20230818,142800,53705530,10210,10210,10210,10210,0
|
|
20230818,142700,53705530,10210,10210,10210,10210,8
|
|
20230818,142600,53623850,10210,10210,10210,10210,128
|
|
20230818,142500,52316970,10210,10210,10210,10210,107
|
|
20230818,142400,51224500,10210,10210,10210,10210,0
|
|
20230818,142300,51224500,10210,10210,10210,10210,0
|
|
20230818,142200,51224500,10210,10210,10210,10210,0
|
|
20230818,142100,51224500,10210,10210,10210,10210,0
|
|
20230818,142000,51224500,10210,10210,10210,10210,0
|
|
20230818,141900,51224500,10210,10210,10210,10210,0
|
|
20230818,141800,51224500,10210,10210,10210,10210,0
|
|
20230818,141700,51224500,10210,10210,10210,10210,0
|
|
20230818,141600,51224500,10210,10210,10210,10210,0
|
|
20230818,141500,51224500,10210,10210,10210,10210,0
|
|
20230818,141400,51224500,10210,10210,10210,10210,105
|
|
20230818,141300,50152450,10210,10210,10210,10210,0
|
|
20230818,141200,50152450,10210,10210,10210,10210,0
|
|
20230818,141100,50152450,10210,10210,10210,10210,20
|
|
20230818,141000,49948250,10190,10190,10190,10190,0
|
|
20230818,140900,49948250,10190,10190,10190,10190,0
|
|
20230818,140800,49948250,10190,10190,10190,10190,0
|
|
20230818,140700,49948250,10190,10190,10190,10190,0
|
|
20230818,140600,49948250,10190,10190,10190,10190,0
|
|
20230818,140500,49948250,10190,10190,10190,10190,0
|
|
20230818,140400,49948250,10190,10190,10190,10190,0
|
|
20230818,140300,49948250,10190,10190,10190,10190,0
|
|
20230818,140200,49948250,10190,10190,10190,10190,0
|
|
20230818,140100,49948250,10190,10190,10190,10190,0
|
|
20230818,140000,49948250,10190,10190,10190,10190,0
|
|
20230818,135900,49948250,10190,10190,10190,10190,0
|
|
20230818,135800,49948250,10190,10190,10190,10190,0
|
|
20230818,135700,49948250,10190,10190,10190,10190,0
|
|
20230818,135600,49948250,10190,10190,10190,10190,0
|
|
20230818,135500,49948250,10190,10190,10190,10190,0
|
|
20230818,135400,49948250,10190,10190,10190,10190,0
|
|
20230818,135300,49948250,10190,10190,10190,10190,0
|
|
20230818,135200,49948250,10190,10190,10190,10190,0
|
|
20230818,135100,49948250,10190,10190,10190,10190,0
|
|
20230818,135000,49948250,10190,10190,10190,10190,0
|
|
20230818,134900,49948250,10190,10190,10190,10190,0
|
|
20230818,134800,49948250,10190,10190,10190,10190,0
|
|
20230818,134700,49948250,10190,10190,10190,10190,0
|
|
20230818,134600,49948250,10190,10190,10190,10190,104
|
|
20230818,134500,48888490,10210,10210,10210,10210,0
|
|
20230818,134400,48888490,10210,10210,10210,10210,0
|
|
20230818,134300,48888490,10210,10210,10210,10210,0
|
|
20230818,134200,48888490,10210,10210,10210,10210,0
|
|
20230818,134100,48888490,10210,10210,10210,10210,0
|
|
20230818,134000,48888490,10210,10210,10210,10210,0
|
|
20230818,133900,48888490,10210,10210,10210,10210,0
|
|
20230818,133800,48888490,10210,10210,10210,10210,0
|
|
20230818,133700,48888490,10210,10210,10210,10210,0
|
|
20230818,133600,48888490,10210,10210,10210,10210,0
|
|
20230818,133500,48888490,10210,10210,10210,10210,0
|
|
20230818,133400,48888490,10210,10210,10210,10210,0
|
|
20230818,133300,48888490,10210,10210,10210,10210,0
|
|
20230818,133200,48888490,10210,10210,10210,10210,0
|
|
20230818,133100,48888490,10210,10210,10210,10210,2
|
|
20230818,133000,48868070,10210,10210,10210,10210,0
|
|
20230818,132900,48868070,10210,10210,10210,10210,0
|
|
20230818,132800,48868070,10210,10210,10210,10210,43
|
|
20230818,132700,48429040,10210,10210,10210,10210,30
|
|
20230818,132600,48122740,10210,10210,10210,10210,0
|
|
20230818,132500,48122740,10210,10210,10210,10210,0
|
|
20230818,132400,48122740,10210,10210,10210,10210,0
|
|
20230818,132300,48122740,10210,10210,10210,10210,0
|
|
20230818,132200,48122740,10210,10210,10210,10210,0
|
|
20230818,132100,48122740,10210,10210,10210,10210,0
|
|
20230818,132000,48122740,10210,10210,10210,10210,0
|
|
20230818,131900,48122740,10210,10210,10210,10210,0
|
|
20230818,131800,48122740,10210,10210,10210,10210,1
|
|
20230818,131700,48112530,10210,10210,10210,10210,0
|
|
20230818,131600,48112530,10210,10210,10210,10210,0
|
|
20230818,131500,48112530,10210,10210,10210,10210,0
|
|
20230818,131400,48112530,10210,10210,10210,10210,0
|
|
20230818,131300,48112530,10210,10210,10210,10210,0
|
|
20230818,131200,48112530,10210,10210,10210,10210,0
|
|
20230818,131100,48112530,10210,10210,10210,10210,0
|
|
20230818,131000,48112530,10210,10210,10210,10210,0
|
|
20230818,130900,48112530,10210,10210,10210,10210,0
|
|
20230818,130800,48112530,10210,10210,10210,10210,2
|
|
20230818,130700,48092110,10180,10180,10180,10180,0
|
|
20230818,130600,48092110,10180,10180,10180,10180,0
|
|
20230818,130500,48092110,10180,10180,10180,10180,0
|
|
20230818,130400,48092110,10180,10180,10180,10180,0
|
|
20230818,130300,48092110,10180,10180,10180,10180,0
|
|
20230818,130200,48092110,10180,10180,10180,10180,0
|
|
20230818,130100,48092110,10180,10180,10180,10180,0
|
|
20230818,130000,48092110,10180,10180,10180,10180,0
|
|
20230818,125900,48092110,10180,10180,10180,10180,0
|
|
20230818,125800,48092110,10180,10180,10180,10180,0
|
|
20230818,125700,48092110,10180,10180,10180,10180,0
|
|
20230818,125600,48092110,10180,10180,10180,10180,0
|
|
20230818,125500,48092110,10180,10180,10180,10180,0
|
|
20230818,125400,48092110,10180,10180,10180,10180,0
|
|
20230818,125300,48092110,10180,10180,10180,10180,0
|
|
20230818,125200,48092110,10180,10180,10180,10180,0
|
|
20230818,125100,48092110,10180,10180,10180,10180,1
|
|
20230818,125000,48081930,10170,10170,10170,10170,0
|
|
20230818,124900,48081930,10170,10170,10170,10170,1
|
|
20230818,124800,48071760,10180,10180,10180,10180,4
|
|
20230818,124700,48031040,10170,10170,10170,10170,30
|
|
20230818,124600,47725940,10180,10180,10180,10180,0
|
|
20230818,124500,47725940,10180,10180,10180,10180,50
|
|
20230818,124400,47216940,10170,10170,10170,10170,0
|
|
20230818,124300,47216940,10170,10170,10170,10170,0
|
|
20230818,124200,47216940,10170,10170,10170,10170,0
|
|
20230818,124100,47216940,10170,10170,10170,10170,0
|
|
20230818,124000,47216940,10170,10170,10170,10170,0
|
|
20230818,123900,47216940,10170,10170,10170,10170,0
|
|
20230818,123800,47216940,10170,10190,10190,10170,462
|
|
20230818,123700,42515800,10180,10180,10180,10180,0
|
|
20230818,123600,42515800,10180,10180,10180,10180,0
|
|
20230818,123500,42515800,10180,10180,10180,10180,0
|
|
20230818,123400,42515800,10180,10180,10180,10180,0
|
|
20230818,123300,42515800,10180,10180,10180,10180,0
|
|
20230818,123200,42515800,10180,10180,10180,10180,0
|
|
20230818,123100,42515800,10180,10180,10180,10180,0
|
|
20230818,123000,42515800,10180,10180,10180,10180,0
|
|
20230818,122900,42515800,10180,10180,10180,10180,0
|
|
20230818,122800,42515800,10180,10180,10180,10180,0
|
|
20230818,122700,42515800,10180,10180,10180,10180,0
|
|
20230818,122600,42515800,10180,10180,10180,10180,0
|
|
20230818,122500,42515800,10180,10180,10180,10180,0
|
|
20230818,122400,42515800,10180,10180,10180,10180,0
|
|
20230818,122300,42515800,10180,10180,10180,10180,0
|
|
20230818,122200,42515800,10180,10180,10180,10180,0
|
|
20230818,122100,42515800,10180,10180,10180,10180,0
|
|
20230818,122000,42515800,10180,10180,10180,10180,12
|
|
20230818,121900,42393640,10180,10180,10180,10180,0
|
|
20230818,121800,42393640,10180,10180,10180,10180,0
|
|
20230818,121700,42393640,10180,10180,10180,10180,0
|
|
20230818,121600,42393640,10180,10180,10180,10180,0
|
|
20230818,121500,42393640,10180,10180,10180,10180,0
|
|
20230818,121400,42393640,10180,10180,10180,10180,0
|
|
20230818,121300,42393640,10180,10180,10180,10180,0
|
|
20230818,121200,42393640,10180,10180,10180,10180,0
|
|
20230818,121100,42393640,10180,10180,10180,10180,0
|
|
20230818,121000,42393640,10180,10180,10180,10180,0
|
|
20230818,120900,42393640,10180,10180,10180,10180,0
|
|
20230818,120800,42393640,10180,10180,10180,10180,0
|
|
20230818,120700,42393640,10180,10180,10180,10180,100
|
|
20230818,120600,41375640,10220,10220,10220,10220,0
|
|
20230818,120500,41375640,10220,10220,10220,10220,0
|
|
20230818,120400,41375640,10220,10220,10220,10220,0
|
|
20230818,120300,41375640,10220,10220,10220,10220,0
|
|
20230818,120200,41375640,10220,10220,10220,10220,105
|
|
20230818,120100,40302540,10220,10220,10220,10220,0
|
|
20230818,120000,40302540,10220,10220,10220,10220,0
|
|
20230818,115900,40302540,10220,10220,10220,10220,0
|
|
20230818,115800,40302540,10220,10220,10220,10220,0
|
|
20230818,115700,40302540,10220,10220,10220,10220,0
|
|
20230818,115600,40302540,10220,10220,10220,10220,0
|
|
20230818,115500,40302540,10220,10220,10220,10220,0
|
|
20230818,115400,40302540,10220,10220,10220,10220,0
|
|
20230818,115300,40302540,10220,10220,10220,10220,0
|
|
20230818,115200,40302540,10220,10220,10220,10220,16
|
|
20230818,115100,40139020,10220,10220,10220,10220,0
|
|
20230818,115000,40139020,10220,10220,10220,10220,0
|
|
20230818,114900,40139020,10220,10220,10220,10220,0
|
|
20230818,114800,40139020,10220,10220,10220,10220,0
|
|
20230818,114700,40139020,10220,10220,10220,10220,0
|
|
20230818,114600,40139020,10220,10220,10220,10220,0
|
|
20230818,114500,40139020,10220,10220,10220,10220,0
|
|
20230818,114400,40139020,10220,10220,10220,10220,0
|
|
20230818,114300,40139020,10220,10220,10220,10220,0
|
|
20230818,114200,40139020,10220,10220,10220,10220,0
|
|
20230818,114100,40139020,10220,10220,10220,10220,0
|
|
20230818,114000,40139020,10220,10220,10220,10220,1
|
|
20230818,113900,40128800,10160,10160,10160,10160,0
|
|
20230818,113800,40128800,10160,10160,10160,10160,17
|
|
20230818,113700,39956080,10160,10160,10160,10160,0
|
|
20230818,113600,39956080,10160,10200,10200,10160,400
|
|
20230818,113500,35887020,10220,10220,10220,10220,3
|
|
20230818,113400,35856360,10200,10200,10200,10200,106
|
|
20230818,113300,34775160,10210,10210,10210,10210,0
|
|
20230818,113200,34775160,10210,10210,10210,10210,0
|
|
20230818,113100,34775160,10210,10210,10210,10210,0
|
|
20230818,113000,34775160,10210,10210,10210,10210,0
|
|
20230818,112900,34775160,10210,10210,10210,10210,0
|
|
20230818,112800,34775160,10210,10210,10210,10210,0
|
|
20230818,112700,34775160,10210,10210,10210,10210,0
|
|
20230818,112600,34775160,10210,10210,10210,10210,0
|
|
20230818,112500,34775160,10210,10210,10210,10210,0
|
|
20230818,112400,34775160,10210,10210,10210,10210,0
|
|
20230818,112300,34775160,10210,10210,10210,10210,0
|
|
20230818,112200,34775160,10210,10210,10210,10210,4
|
|
20230818,112100,34734320,10210,10210,10210,10210,6
|
|
20230818,112000,34673060,10210,10210,10210,10210,4
|
|
20230818,111900,34632220,10220,10220,10220,10220,0
|
|
20230818,111800,34632220,10220,10220,10220,10220,0
|
|
20230818,111700,34632220,10220,10220,10220,10220,0
|
|
20230818,111600,34632220,10220,10220,10220,10220,0
|
|
20230818,111500,34632220,10220,10220,10220,10220,0
|
|
20230818,111400,34632220,10220,10220,10220,10220,100
|
|
20230818,111300,33610220,10210,10210,10210,10210,0
|
|
20230818,111200,33610220,10210,10210,10210,10210,0
|
|
20230818,111100,33610220,10210,10210,10210,10210,0
|
|
20230818,111000,33610220,10210,10210,10210,10210,0
|
|
20230818,110900,33610220,10210,10210,10210,10210,0
|
|
20230818,110800,33610220,10210,10210,10210,10210,0
|
|
20230818,110700,33610220,10210,10210,10210,10210,0
|
|
20230818,110600,33610220,10210,10190,10210,10190,33
|
|
20230818,110500,33273370,10210,10210,10210,10210,0
|
|
20230818,110400,33273370,10210,10210,10210,10210,4
|
|
20230818,110300,33232530,10210,10210,10210,10210,3
|
|
20230818,110200,33201900,10210,10210,10210,10210,3
|
|
20230818,110100,33171270,10210,10210,10210,10210,88
|
|
20230818,110000,32272790,10210,10210,10210,10210,98
|
|
20230818,105900,31272210,10160,10160,10160,10160,0
|
|
20230818,105800,31272210,10160,10160,10160,10160,0
|
|
20230818,105700,31272210,10160,10160,10160,10160,0
|
|
20230818,105600,31272210,10160,10160,10160,10160,2
|
|
20230818,105500,31251890,10160,10160,10160,10160,0
|
|
20230818,105400,31251890,10160,10160,10160,10160,0
|
|
20230818,105300,31251890,10160,10160,10160,10160,0
|
|
20230818,105200,31251890,10160,10160,10160,10160,0
|
|
20230818,105100,31251890,10160,10160,10160,10160,0
|
|
20230818,105000,31251890,10160,10160,10160,10160,0
|
|
20230818,104900,31251890,10160,10160,10160,10160,0
|
|
20230818,104800,31251890,10160,10160,10160,10160,0
|
|
20230818,104700,31251890,10160,10160,10160,10160,0
|
|
20230818,104600,31251890,10160,10160,10160,10160,0
|
|
20230818,104500,31251890,10160,10160,10160,10160,0
|
|
20230818,104400,31251890,10160,10160,10160,10160,100
|
|
20230818,104300,30235890,10210,10210,10210,10210,0
|
|
20230818,104200,30235890,10210,10210,10210,10210,0
|
|
20230818,104100,30235890,10210,10210,10210,10210,0
|
|
20230818,104000,30235890,10210,10210,10210,10210,0
|
|
20230818,103900,30235890,10210,10210,10210,10210,0
|
|
20230818,103800,30235890,10210,10210,10210,10210,20
|
|
20230818,103700,30031690,10210,10210,10210,10210,31
|
|
20230818,103600,29715180,10210,10210,10210,10210,12
|
|
20230818,103500,29592660,10150,10150,10150,10150,0
|
|
20230818,103400,29592660,10150,10150,10150,10150,0
|
|
20230818,103300,29592660,10150,10150,10150,10150,0
|
|
20230818,103200,29592660,10150,10150,10150,10150,0
|
|
20230818,103100,29592660,10150,10150,10150,10150,0
|
|
20230818,103000,29592660,10150,10150,10150,10150,0
|
|
20230818,102900,29592660,10150,10150,10150,10150,0
|
|
20230818,102800,29592660,10150,10150,10150,10150,0
|
|
20230818,102700,29592660,10150,10150,10150,10150,4
|
|
20230818,102600,29552060,10200,10200,10200,10200,1
|
|
20230818,102500,29541860,10200,10200,10200,10200,1
|
|
20230818,102400,29531660,10210,10210,10210,10210,0
|
|
20230818,102300,29531660,10210,10210,10210,10210,0
|
|
20230818,102200,29531660,10210,10210,10210,10210,0
|
|
20230818,102100,29531660,10210,10190,10210,10190,10
|
|
20230818,102000,29429630,10140,10170,10170,10140,500
|
|
20230818,101900,24359160,10180,10180,10180,10180,0
|
|
20230818,101800,24359160,10180,10180,10180,10180,0
|
|
20230818,101700,24359160,10180,10180,10180,10180,1
|
|
20230818,101600,24348980,10150,10150,10150,10150,0
|
|
20230818,101500,24348980,10150,10150,10150,10150,0
|
|
20230818,101400,24348980,10150,10150,10150,10150,1
|
|
20230818,101300,24338830,10140,10140,10140,10140,0
|
|
20230818,101200,24338830,10140,10140,10140,10140,0
|
|
20230818,101100,24338830,10140,10140,10140,10140,0
|
|
20230818,101000,24338830,10140,10140,10140,10140,0
|
|
20230818,100900,24338830,10140,10170,10170,10140,300
|
|
20230818,100800,21295570,10170,10170,10170,10170,0
|
|
20230818,100700,21295570,10170,10170,10170,10170,0
|
|
20230818,100600,21295570,10170,10170,10170,10170,0
|
|
20230818,100500,21295570,10170,10170,10170,10170,0
|
|
20230818,100400,21295570,10170,10170,10170,10170,0
|
|
20230818,100300,21295570,10170,10170,10170,10170,0
|
|
20230818,100200,21295570,10170,10180,10180,10170,17
|
|
20230818,100100,21122580,10190,10190,10190,10190,0
|
|
20230818,100000,21122580,10190,10190,10190,10190,11
|
|
20230818,095900,21010490,10180,10180,10180,10180,0
|
|
20230818,095800,21010490,10180,10180,10180,10180,2
|
|
20230818,095700,20990130,10190,10190,10190,10190,0
|
|
20230818,095600,20990130,10190,10190,10190,10190,3
|
|
20230818,095500,20959560,10190,10190,10190,10190,10
|
|
20230818,095400,20857660,10190,10190,10190,10190,0
|
|
20230818,095300,20857660,10190,10190,10190,10190,0
|
|
20230818,095200,20857660,10190,10190,10190,10190,0
|
|
20230818,095100,20857660,10190,10190,10190,10190,2
|
|
20230818,095000,20837280,10190,10190,10190,10190,0
|
|
20230818,094900,20837280,10190,10190,10190,10190,10
|
|
20230818,094800,20735380,10140,10140,10140,10140,0
|
|
20230818,094700,20735380,10140,10140,10140,10140,0
|
|
20230818,094600,20735380,10140,10140,10140,10140,0
|
|
20230818,094500,20735380,10140,10140,10140,10140,0
|
|
20230818,094400,20735380,10140,10140,10140,10140,0
|
|
20230818,094300,20735380,10140,10170,10170,10140,650
|
|
20230818,094200,14135970,10200,10200,10200,10200,0
|
|
20230818,094100,14135970,10200,10200,10200,10200,0
|
|
20230818,094000,14135970,10200,10200,10200,10200,0
|
|
20230818,093900,14135970,10200,10200,10200,10200,0
|
|
20230818,093800,14135970,10200,10200,10200,10200,5
|
|
20230818,093700,14084970,10200,10200,10200,10200,3
|
|
20230818,093600,14054370,10200,10200,10200,10200,0
|
|
20230818,093500,14054370,10200,10200,10200,10200,101
|
|
20230818,093400,13024170,10200,10200,10200,10200,1
|
|
20230818,093300,13013970,10200,10200,10200,10200,0
|
|
20230818,093200,13013970,10200,10200,10200,10200,0
|
|
20230818,093100,13013970,10200,10200,10200,10200,1
|
|
20230818,093000,13003770,10190,10190,10190,10190,283
|
|
20230818,092900,10120000,10170,10170,10170,10170,0
|
|
20230818,092800,10120000,10170,10170,10170,10170,6
|
|
20230818,092700,10058980,10160,10160,10160,10160,0
|
|
20230818,092600,10058980,10160,10160,10160,10160,0
|
|
20230818,092500,10058980,10160,10160,10160,10160,0
|
|
20230818,092400,10058980,10160,10170,10170,10160,53
|
|
20230818,092300,9520370,10160,10160,10160,10160,0
|
|
20230818,092200,9520370,10160,10160,10160,10160,0
|
|
20230818,092100,9520370,10160,10160,10160,10160,0
|
|
20230818,092000,9520370,10160,10160,10160,10160,0
|
|
20230818,091900,9520370,10160,10160,10160,10160,1
|
|
20230818,091800,9510210,10170,10170,10170,10170,0
|
|
20230818,091700,9510210,10170,10170,10170,10170,0
|
|
20230818,091600,9510210,10170,10170,10170,10170,0
|
|
20230818,091500,9510210,10170,10170,10170,10170,0
|
|
20230818,091400,9510210,10170,10170,10170,10170,0
|
|
20230818,091300,9510210,10170,10170,10170,10170,8
|
|
20230818,091200,9428850,10140,10140,10140,10140,0
|
|
20230818,091100,9428850,10140,10140,10140,10140,20
|
|
20230818,091000,9226050,10140,10170,10190,10140,598
|
|
20230818,090900,3151630,10200,10200,10200,10200,0
|
|
20230818,090800,3151630,10200,10200,10200,10200,0
|
|
20230818,090700,3151630,10200,10200,10200,10200,35
|
|
20230818,090600,2794630,10210,10210,10210,10210,4
|
|
20230818,090500,2753790,10170,10170,10170,10170,0
|
|
20230818,090400,2753790,10170,10170,10170,10170,56
|
|
20230818,090300,2184270,10220,10220,10220,10220,0
|
|
20230818,090200,2184270,10220,10220,10220,10220,1
|
|
20230818,090100,2174050,10210,10210,10210,10200,32
|
|
20230818,090000,1847440,10200,10220,10220,10200,181
|