579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183600,182448220,10160,10160,10160,10160,166
|
|
20230728,183500,182448220,10160,10160,10160,10160,0
|
|
20230728,183400,182448220,10160,10160,10160,10160,0
|
|
20230728,183300,182448220,10160,10160,10160,10160,0
|
|
20230728,183200,182448220,10160,10160,10160,10160,0
|
|
20230728,183100,182448220,10160,10160,10160,10160,0
|
|
20230728,183000,182448220,10160,10160,10160,10160,0
|
|
20230728,182900,182448220,10160,10160,10160,10160,0
|
|
20230728,182800,182448220,10160,10160,10160,10160,0
|
|
20230728,182700,182448220,10160,10160,10160,10160,0
|
|
20230728,182600,182448220,10160,10160,10160,10160,0
|
|
20230728,182500,182448220,10160,10160,10160,10160,0
|
|
20230728,182400,182448220,10160,10160,10160,10160,0
|
|
20230728,182300,182448220,10160,10160,10160,10160,0
|
|
20230728,182200,182448220,10160,10160,10160,10160,0
|
|
20230728,182100,182448220,10160,10160,10160,10160,0
|
|
20230728,182000,182448220,10160,10160,10160,10160,0
|
|
20230728,181900,182448220,10160,10160,10160,10160,0
|
|
20230728,181800,182448220,10160,10160,10160,10160,0
|
|
20230728,181700,182448220,10160,10160,10160,10160,0
|
|
20230728,181600,182448220,10160,10160,10160,10160,0
|
|
20230728,181500,182448220,10160,10160,10160,10160,0
|
|
20230728,181400,182448220,10160,10160,10160,10160,0
|
|
20230728,181300,182448220,10160,10160,10160,10160,0
|
|
20230728,181200,182448220,10160,10160,10160,10160,0
|
|
20230728,181100,182448220,10160,10160,10160,10160,0
|
|
20230728,181000,182448220,10160,10160,10160,10160,0
|
|
20230728,180900,182448220,10160,10160,10160,10160,0
|
|
20230728,180800,182448220,10160,10160,10160,10160,0
|
|
20230728,180700,182448220,10160,10160,10160,10160,0
|
|
20230728,180600,182448220,10160,10160,10160,10160,166
|
|
20230728,180500,182448220,10160,10160,10160,10160,0
|
|
20230728,180400,182448220,10160,10160,10160,10160,0
|
|
20230728,180300,182448220,10160,10160,10160,10160,0
|
|
20230728,180200,182448220,10160,10160,10160,10160,0
|
|
20230728,180100,182448220,10160,10160,10160,10160,0
|
|
20230728,180000,182448220,10160,10160,10160,10160,0
|
|
20230728,175900,182448220,10160,10160,10160,10160,0
|
|
20230728,175800,182448220,10160,10160,10160,10160,0
|
|
20230728,175700,182448220,10160,10160,10160,10160,0
|
|
20230728,175600,182448220,10160,10160,10160,10160,0
|
|
20230728,175500,182448220,10160,10160,10160,10160,0
|
|
20230728,175400,182448220,10160,10160,10160,10160,0
|
|
20230728,175300,182448220,10160,10160,10160,10160,0
|
|
20230728,175200,182448220,10160,10160,10160,10160,0
|
|
20230728,175100,182448220,10160,10160,10160,10160,0
|
|
20230728,175000,182448220,10160,10160,10160,10160,0
|
|
20230728,174900,182448220,10160,10160,10160,10160,0
|
|
20230728,174800,182448220,10160,10160,10160,10160,0
|
|
20230728,174700,182448220,10160,10160,10160,10160,0
|
|
20230728,174600,182448220,10160,10160,10160,10160,0
|
|
20230728,174500,182448220,10160,10160,10160,10160,0
|
|
20230728,174400,182448220,10160,10160,10160,10160,0
|
|
20230728,174300,182448220,10160,10160,10160,10160,0
|
|
20230728,174200,182448220,10160,10160,10160,10160,0
|
|
20230728,174100,182448220,10160,10160,10160,10160,0
|
|
20230728,174000,182448220,10160,10160,10160,10160,0
|
|
20230728,173900,182448220,10160,10160,10160,10160,0
|
|
20230728,173800,182448220,10160,10160,10160,10160,0
|
|
20230728,173700,182448220,10160,10160,10160,10160,0
|
|
20230728,173600,182448220,10160,10160,10160,10160,166
|
|
20230728,173500,182448220,10160,10160,10160,10160,0
|
|
20230728,173400,182448220,10160,10160,10160,10160,0
|
|
20230728,173300,182448220,10160,10160,10160,10160,0
|
|
20230728,173200,182448220,10160,10160,10160,10160,0
|
|
20230728,173100,182448220,10160,10160,10160,10160,0
|
|
20230728,173000,182448220,10160,10160,10160,10160,0
|
|
20230728,172900,182448220,10160,10160,10160,10160,0
|
|
20230728,172800,182448220,10160,10160,10160,10160,0
|
|
20230728,172700,182448220,10160,10160,10160,10160,0
|
|
20230728,172600,182448220,10160,10160,10160,10160,0
|
|
20230728,172500,182448220,10160,10160,10160,10160,0
|
|
20230728,172400,182448220,10160,10160,10160,10160,0
|
|
20230728,172300,182448220,10160,10160,10160,10160,0
|
|
20230728,172200,182448220,10160,10160,10160,10160,0
|
|
20230728,172100,182448220,10160,10160,10160,10160,0
|
|
20230728,172000,182448220,10160,10160,10160,10160,0
|
|
20230728,171900,182448220,10160,10160,10160,10160,0
|
|
20230728,171800,182448220,10160,10160,10160,10160,0
|
|
20230728,171700,182448220,10160,10160,10160,10160,0
|
|
20230728,171600,182448220,10160,10160,10160,10160,0
|
|
20230728,171500,182448220,10160,10160,10160,10160,0
|
|
20230728,171400,182448220,10160,10160,10160,10160,0
|
|
20230728,171300,182448220,10160,10160,10160,10160,0
|
|
20230728,171200,182448220,10160,10160,10160,10160,0
|
|
20230728,171100,182448220,10160,10160,10160,10160,0
|
|
20230728,171000,182448220,10160,10160,10160,10160,0
|
|
20230728,170900,182448220,10160,10160,10160,10160,0
|
|
20230728,170800,182448220,10160,10160,10160,10160,0
|
|
20230728,170700,182448220,10160,10160,10160,10160,0
|
|
20230728,170600,182448220,10160,10160,10160,10160,166
|
|
20230728,170500,182448220,10160,10160,10160,10160,0
|
|
20230728,170400,182448220,10160,10160,10160,10160,0
|
|
20230728,170300,182448220,10160,10160,10160,10160,0
|
|
20230728,170200,182448220,10160,10160,10160,10160,0
|
|
20230728,170100,182448220,10160,10160,10160,10160,0
|
|
20230728,170000,182448220,10160,10160,10160,10160,0
|
|
20230728,165900,182448220,10160,10160,10160,10160,0
|
|
20230728,165800,182448220,10160,10160,10160,10160,0
|
|
20230728,165700,182448220,10160,10160,10160,10160,0
|
|
20230728,165600,182448220,10160,10160,10160,10160,0
|
|
20230728,165500,182448220,10160,10160,10160,10160,0
|
|
20230728,165400,182448220,10160,10160,10160,10160,0
|
|
20230728,165300,182448220,10160,10160,10160,10160,0
|
|
20230728,165200,182448220,10160,10160,10160,10160,0
|
|
20230728,165100,182448220,10160,10160,10160,10160,0
|
|
20230728,165000,182448220,10160,10160,10160,10160,0
|
|
20230728,164900,182448220,10160,10160,10160,10160,0
|
|
20230728,164800,182448220,10160,10160,10160,10160,0
|
|
20230728,164700,182448220,10160,10160,10160,10160,0
|
|
20230728,164600,182448220,10160,10160,10160,10160,0
|
|
20230728,164500,182448220,10160,10160,10160,10160,0
|
|
20230728,164400,182448220,10160,10160,10160,10160,0
|
|
20230728,164300,182448220,10160,10160,10160,10160,0
|
|
20230728,164200,182448220,10160,10160,10160,10160,0
|
|
20230728,164100,182448220,10160,10160,10160,10160,0
|
|
20230728,164000,182448220,10160,10160,10160,10160,0
|
|
20230728,163900,182448220,10160,10160,10160,10160,0
|
|
20230728,163800,182448220,10160,10160,10160,10160,0
|
|
20230728,163700,182448220,10160,10160,10160,10160,0
|
|
20230728,163600,182448220,10160,10160,10160,10160,166
|
|
20230728,163500,182448220,10160,10160,10160,10160,0
|
|
20230728,163400,182448220,10160,10160,10160,10160,0
|
|
20230728,163300,182448220,10160,10160,10160,10160,0
|
|
20230728,163200,182448220,10160,10160,10160,10160,0
|
|
20230728,163100,182448220,10160,10160,10160,10160,0
|
|
20230728,163000,182448220,10160,10160,10160,10160,0
|
|
20230728,162900,182448220,10160,10160,10160,10160,0
|
|
20230728,162800,182448220,10160,10160,10160,10160,0
|
|
20230728,162700,182448220,10160,10160,10160,10160,0
|
|
20230728,162600,182448220,10160,10160,10160,10160,0
|
|
20230728,162500,182448220,10160,10160,10160,10160,0
|
|
20230728,162400,182448220,10160,10160,10160,10160,0
|
|
20230728,162300,182448220,10160,10160,10160,10160,0
|
|
20230728,162200,182448220,10160,10160,10160,10160,0
|
|
20230728,162100,182448220,10160,10160,10160,10160,0
|
|
20230728,162000,182448220,10160,10160,10160,10160,0
|
|
20230728,161900,182448220,10160,10160,10160,10160,0
|
|
20230728,161800,182448220,10160,10160,10160,10160,0
|
|
20230728,161700,182448220,10160,10160,10160,10160,0
|
|
20230728,161600,182448220,10160,10160,10160,10160,0
|
|
20230728,161500,182448220,10160,10160,10160,10160,0
|
|
20230728,161400,182448220,10160,10160,10160,10160,0
|
|
20230728,161300,182448220,10160,10160,10160,10160,0
|
|
20230728,161200,182448220,10160,10160,10160,10160,0
|
|
20230728,161100,182448220,10160,10160,10160,10160,0
|
|
20230728,161000,182448220,10160,10160,10160,10160,0
|
|
20230728,160900,182448220,10160,10160,10160,10160,0
|
|
20230728,160800,182448220,10160,10160,10160,10160,0
|
|
20230728,160700,182448220,10160,10160,10160,10160,0
|
|
20230728,160600,182448220,10160,10160,10160,10160,166
|
|
20230728,160500,182448220,10160,10160,10160,10160,0
|
|
20230728,160400,182448220,10160,10160,10160,10160,0
|
|
20230728,160300,182448220,10160,10160,10160,10160,0
|
|
20230728,160200,182448220,10160,10160,10160,10160,0
|
|
20230728,160100,182448220,10160,10160,10160,10160,0
|
|
20230728,160000,182448220,10160,10160,10160,10160,0
|
|
20230728,155900,182448220,10160,10160,10160,10160,0
|
|
20230728,155800,182448220,10160,10160,10160,10160,0
|
|
20230728,155700,182448220,10160,10160,10160,10160,0
|
|
20230728,155600,182448220,10160,10160,10160,10160,0
|
|
20230728,155500,182448220,10160,10160,10160,10160,0
|
|
20230728,155400,182448220,10160,10160,10160,10160,0
|
|
20230728,155300,182448220,10160,10160,10160,10160,0
|
|
20230728,155200,182448220,10160,10160,10160,10160,0
|
|
20230728,155100,182448220,10160,10160,10160,10160,0
|
|
20230728,155000,182448220,10160,10160,10160,10160,0
|
|
20230728,154900,182448220,10160,10160,10160,10160,0
|
|
20230728,154800,182448220,10160,10160,10160,10160,0
|
|
20230728,154700,182448220,10160,10160,10160,10160,0
|
|
20230728,154600,182448220,10160,10160,10160,10160,0
|
|
20230728,154500,182448220,10160,10160,10160,10160,0
|
|
20230728,154400,182448220,10160,10160,10160,10160,0
|
|
20230728,154300,182448220,10160,10160,10160,10160,0
|
|
20230728,154200,182448220,10160,10160,10160,10160,0
|
|
20230728,154100,182448220,10160,10160,10160,10160,0
|
|
20230728,154000,182448220,10160,10160,10160,10160,0
|
|
20230728,153900,182448220,10160,10160,10160,10160,0
|
|
20230728,153800,182448220,10160,10160,10160,10160,0
|
|
20230728,153700,182448220,10160,10160,10160,10160,0
|
|
20230728,153600,182448220,10160,10160,10160,10160,166
|
|
20230728,153500,182448220,10160,10160,10160,10160,0
|
|
20230728,153400,182448220,10160,10160,10160,10160,0
|
|
20230728,153300,182448220,10160,10160,10160,10160,0
|
|
20230728,153200,182448220,10160,10160,10160,10160,0
|
|
20230728,153100,182448220,10160,10160,10160,10160,0
|
|
20230728,153000,182448220,10160,10160,10160,10160,166
|
|
20230728,152900,180761660,10160,10160,10160,10160,0
|
|
20230728,152800,180761660,10160,10160,10160,10160,0
|
|
20230728,152700,180761660,10160,10160,10160,10160,0
|
|
20230728,152600,180761660,10160,10160,10160,10160,0
|
|
20230728,152500,180761660,10160,10160,10160,10160,0
|
|
20230728,152400,180761660,10160,10160,10160,10160,0
|
|
20230728,152300,180761660,10160,10160,10160,10160,0
|
|
20230728,152200,180761660,10160,10160,10160,10160,0
|
|
20230728,152100,180761660,10160,10160,10160,10160,0
|
|
20230728,152000,180761660,10160,10160,10160,10160,0
|
|
20230728,151900,180761660,10160,10140,10160,10140,198
|
|
20230728,151800,178751660,10140,10140,10140,10140,0
|
|
20230728,151700,178751660,10140,10140,10140,10140,3
|
|
20230728,151600,178721240,10140,10140,10140,10140,5
|
|
20230728,151500,178670540,10150,10150,10150,10150,0
|
|
20230728,151400,178670540,10150,10140,10150,10140,8
|
|
20230728,151300,178589410,10150,10150,10150,10150,0
|
|
20230728,151200,178589410,10150,10150,10150,10150,153
|
|
20230728,151100,177036460,10150,10150,10150,10150,0
|
|
20230728,151000,177036460,10150,10150,10150,10150,0
|
|
20230728,150900,177036460,10150,10150,10150,10150,0
|
|
20230728,150800,177036460,10150,10150,10150,10150,194
|
|
20230728,150700,175067360,10150,10150,10150,10150,0
|
|
20230728,150600,175067360,10150,10150,10150,10150,3
|
|
20230728,150500,175036910,10140,10140,10140,10140,0
|
|
20230728,150400,175036910,10140,10140,10140,10140,0
|
|
20230728,150300,175036910,10140,10140,10140,10140,1
|
|
20230728,150200,175026770,10150,10150,10150,10150,0
|
|
20230728,150100,175026770,10150,10150,10150,10150,0
|
|
20230728,150000,175026770,10150,10150,10150,10150,0
|
|
20230728,145900,175026770,10150,10150,10150,10150,0
|
|
20230728,145800,175026770,10150,10150,10150,10150,0
|
|
20230728,145700,175026770,10150,10150,10150,10150,0
|
|
20230728,145600,175026770,10150,10150,10150,10150,0
|
|
20230728,145500,175026770,10150,10150,10150,10150,3
|
|
20230728,145400,174996320,10150,10150,10150,10150,0
|
|
20230728,145300,174996320,10150,10150,10150,10150,0
|
|
20230728,145200,174996320,10150,10150,10150,10150,0
|
|
20230728,145100,174996320,10150,10150,10150,10150,0
|
|
20230728,145000,174996320,10150,10150,10150,10150,0
|
|
20230728,144900,174996320,10150,10150,10150,10150,0
|
|
20230728,144800,174996320,10150,10150,10150,10150,17
|
|
20230728,144700,174823770,10140,10140,10140,10140,70
|
|
20230728,144600,174113970,10140,10140,10140,10140,17
|
|
20230728,144500,173941590,10150,10150,10150,10150,88
|
|
20230728,144400,173048390,10150,10150,10150,10150,0
|
|
20230728,144300,173048390,10150,10150,10150,10150,0
|
|
20230728,144200,173048390,10150,10150,10150,10150,0
|
|
20230728,144100,173048390,10150,10150,10150,10150,10
|
|
20230728,144000,172946890,10160,10160,10160,10160,0
|
|
20230728,143900,172946890,10160,10160,10160,10160,0
|
|
20230728,143800,172946890,10160,10160,10160,10160,0
|
|
20230728,143700,172946890,10160,10160,10160,10160,1
|
|
20230728,143600,172936730,10160,10160,10160,10160,0
|
|
20230728,143500,172936730,10160,10160,10160,10160,0
|
|
20230728,143400,172936730,10160,10160,10160,10160,0
|
|
20230728,143300,172936730,10160,10160,10160,10160,0
|
|
20230728,143200,172936730,10160,10160,10160,10160,0
|
|
20230728,143100,172936730,10160,10160,10160,10160,0
|
|
20230728,143000,172936730,10160,10160,10160,10160,0
|
|
20230728,142900,172936730,10160,10160,10160,10160,0
|
|
20230728,142800,172936730,10160,10140,10160,10140,195
|
|
20230728,142700,170955630,10140,10140,10140,10140,100
|
|
20230728,142600,169941630,10140,10140,10140,10140,499
|
|
20230728,142500,164881770,10150,10150,10150,10150,1
|
|
20230728,142400,164871620,10170,10170,10170,10170,0
|
|
20230728,142300,164871620,10170,10170,10170,10170,0
|
|
20230728,142200,164871620,10170,10170,10170,10170,1
|
|
20230728,142100,164861450,10170,10170,10170,10170,0
|
|
20230728,142000,164861450,10170,10170,10170,10170,0
|
|
20230728,141900,164861450,10170,10170,10170,10170,0
|
|
20230728,141800,164861450,10170,10170,10170,10170,3
|
|
20230728,141700,164830940,10140,10140,10140,10140,0
|
|
20230728,141600,164830940,10140,10140,10140,10140,0
|
|
20230728,141500,164830940,10140,10140,10140,10140,0
|
|
20230728,141400,164830940,10140,10140,10140,10140,0
|
|
20230728,141300,164830940,10140,10140,10140,10140,0
|
|
20230728,141200,164830940,10140,10140,10140,10140,7
|
|
20230728,141100,164759960,10170,10170,10170,10170,0
|
|
20230728,141000,164759960,10170,10170,10170,10170,645
|
|
20230728,140900,158200310,10170,10170,10170,10170,0
|
|
20230728,140800,158200310,10170,10170,10170,10170,0
|
|
20230728,140700,158200310,10170,10170,10170,10170,3
|
|
20230728,140600,158169800,10160,10130,10160,10130,357
|
|
20230728,140500,154543570,10130,10130,10130,10130,0
|
|
20230728,140400,154543570,10130,10130,10130,10130,0
|
|
20230728,140300,154543570,10130,10130,10130,10130,0
|
|
20230728,140200,154543570,10130,10130,10130,10130,0
|
|
20230728,140100,154543570,10130,10130,10130,10130,0
|
|
20230728,140000,154543570,10130,10130,10130,10130,0
|
|
20230728,135900,154543570,10130,10130,10130,10130,0
|
|
20230728,135800,154543570,10130,10130,10130,10130,0
|
|
20230728,135700,154543570,10130,10130,10130,10130,0
|
|
20230728,135600,154543570,10130,10130,10130,10130,0
|
|
20230728,135500,154543570,10130,10130,10130,10130,0
|
|
20230728,135400,154543570,10130,10130,10130,10130,0
|
|
20230728,135300,154543570,10130,10130,10130,10130,0
|
|
20230728,135200,154543570,10130,10130,10130,10130,0
|
|
20230728,135100,154543570,10130,10130,10130,10130,300
|
|
20230728,135000,151504570,10130,10130,10130,10130,0
|
|
20230728,134900,151504570,10130,10130,10130,10130,0
|
|
20230728,134800,151504570,10130,10130,10130,10130,20
|
|
20230728,134700,151301970,10160,10160,10160,10160,0
|
|
20230728,134600,151301970,10160,10160,10160,10160,0
|
|
20230728,134500,151301970,10160,10160,10160,10160,0
|
|
20230728,134400,151301970,10160,10160,10160,10160,0
|
|
20230728,134300,151301970,10160,10160,10160,10160,0
|
|
20230728,134200,151301970,10160,10160,10160,10160,0
|
|
20230728,134100,151301970,10160,10160,10160,10160,0
|
|
20230728,134000,151301970,10160,10160,10160,10160,0
|
|
20230728,133900,151301970,10160,10160,10160,10160,0
|
|
20230728,133800,151301970,10160,10160,10160,10160,0
|
|
20230728,133700,151301970,10160,10160,10160,10160,0
|
|
20230728,133600,151301970,10160,10160,10160,10160,3
|
|
20230728,133500,151271490,10130,10130,10130,10130,0
|
|
20230728,133400,151271490,10130,10130,10130,10130,0
|
|
20230728,133300,151271490,10130,10130,10130,10130,2
|
|
20230728,133200,151251230,10130,10130,10130,10130,0
|
|
20230728,133100,151251230,10130,10130,10130,10130,0
|
|
20230728,133000,151251230,10130,10130,10130,10130,0
|
|
20230728,132900,151251230,10130,10130,10130,10130,0
|
|
20230728,132800,151251230,10130,10130,10130,10130,0
|
|
20230728,132700,151251230,10130,10130,10130,10130,0
|
|
20230728,132600,151251230,10130,10130,10130,10130,0
|
|
20230728,132500,151251230,10130,10130,10130,10130,0
|
|
20230728,132400,151251230,10130,10130,10130,10130,0
|
|
20230728,132300,151251230,10130,10130,10130,10130,0
|
|
20230728,132200,151251230,10130,10130,10130,10130,10
|
|
20230728,132100,151149930,10130,10130,10130,10130,0
|
|
20230728,132000,151149930,10130,10130,10130,10130,0
|
|
20230728,131900,151149930,10130,10140,10140,10130,83
|
|
20230728,131800,150308480,10160,10160,10160,10160,0
|
|
20230728,131700,150308480,10160,10160,10160,10160,0
|
|
20230728,131600,150308480,10160,10160,10160,10160,3
|
|
20230728,131500,150278000,10160,10150,10160,10150,4
|
|
20230728,131400,150237390,10150,10150,10150,10150,2
|
|
20230728,131300,150217090,10150,10150,10150,10150,0
|
|
20230728,131200,150217090,10150,10150,10150,10150,25
|
|
20230728,131100,149963340,10160,10160,10160,10160,82
|
|
20230728,131000,149130220,10150,10150,10150,10150,275
|
|
20230728,130900,146338970,10160,10160,10160,10160,0
|
|
20230728,130800,146338970,10160,10160,10160,10160,0
|
|
20230728,130700,146338970,10160,10160,10160,10160,0
|
|
20230728,130600,146338970,10160,10160,10160,10160,0
|
|
20230728,130500,146338970,10160,10160,10160,10160,0
|
|
20230728,130400,146338970,10160,10130,10160,10130,25
|
|
20230728,130300,146085570,10130,10130,10130,10130,0
|
|
20230728,130200,146085570,10130,10130,10130,10130,19
|
|
20230728,130100,145893100,10130,10130,10130,10130,3
|
|
20230728,130000,145862710,10130,10130,10130,10130,1
|
|
20230728,125900,145852580,10130,10130,10130,10130,0
|
|
20230728,125800,145852580,10130,10130,10130,10130,0
|
|
20230728,125700,145852580,10130,10130,10130,10130,1
|
|
20230728,125600,145842450,10130,10130,10130,10130,0
|
|
20230728,125500,145842450,10130,10130,10130,10130,0
|
|
20230728,125400,145842450,10130,10130,10130,10130,0
|
|
20230728,125300,145842450,10130,10130,10130,10130,0
|
|
20230728,125200,145842450,10130,10130,10130,10130,0
|
|
20230728,125100,145842450,10130,10140,10140,10130,312
|
|
20230728,125000,142681320,10150,10150,10150,10150,0
|
|
20230728,124900,142681320,10150,10150,10150,10150,0
|
|
20230728,124800,142681320,10150,10150,10150,10150,0
|
|
20230728,124700,142681320,10150,10150,10150,10150,0
|
|
20230728,124600,142681320,10150,10150,10150,10150,41
|
|
20230728,124500,142265170,10150,10150,10150,10150,0
|
|
20230728,124400,142265170,10150,10150,10150,10150,0
|
|
20230728,124300,142265170,10150,10150,10150,10150,52
|
|
20230728,124200,141737370,10150,10150,10150,10150,0
|
|
20230728,124100,141737370,10150,10150,10150,10150,0
|
|
20230728,124000,141737370,10150,10150,10150,10150,0
|
|
20230728,123900,141737370,10150,10150,10150,10150,0
|
|
20230728,123800,141737370,10150,10130,10150,10130,4
|
|
20230728,123700,141696830,10140,10140,10140,10140,0
|
|
20230728,123600,141696830,10140,10140,10140,10140,0
|
|
20230728,123500,141696830,10140,10140,10140,10140,0
|
|
20230728,123400,141696830,10140,10140,10140,10140,0
|
|
20230728,123300,141696830,10140,10140,10140,10140,0
|
|
20230728,123200,141696830,10140,10140,10140,10140,0
|
|
20230728,123100,141696830,10140,10140,10140,10140,69
|
|
20230728,123000,140997170,10120,10120,10120,10120,0
|
|
20230728,122900,140997170,10120,10120,10120,10120,0
|
|
20230728,122800,140997170,10120,10120,10120,10120,0
|
|
20230728,122700,140997170,10120,10120,10120,10120,0
|
|
20230728,122600,140997170,10120,10120,10120,10120,0
|
|
20230728,122500,140997170,10120,10120,10120,10120,0
|
|
20230728,122400,140997170,10120,10120,10120,10120,0
|
|
20230728,122300,140997170,10120,10130,10130,10120,170
|
|
20230728,122200,139276750,10120,10120,10120,10120,0
|
|
20230728,122100,139276750,10120,10120,10120,10120,0
|
|
20230728,122000,139276750,10120,10120,10120,10120,0
|
|
20230728,121900,139276750,10120,10120,10120,10120,0
|
|
20230728,121800,139276750,10120,10120,10120,10120,0
|
|
20230728,121700,139276750,10120,10120,10120,10120,0
|
|
20230728,121600,139276750,10120,10130,10130,10120,7
|
|
20230728,121500,139205880,10120,10120,10120,10120,0
|
|
20230728,121400,139205880,10120,10120,10120,10120,0
|
|
20230728,121300,139205880,10120,10120,10120,10120,19
|
|
20230728,121200,139013600,10130,10130,10130,10130,17
|
|
20230728,121100,138841390,10130,10130,10130,10130,0
|
|
20230728,121000,138841390,10130,10130,10130,10130,20
|
|
20230728,120900,138638790,10130,10130,10130,10130,0
|
|
20230728,120800,138638790,10130,10130,10130,10130,0
|
|
20230728,120700,138638790,10130,10130,10130,10130,18
|
|
20230728,120600,138456450,10130,10130,10130,10130,0
|
|
20230728,120500,138456450,10130,10130,10130,10130,0
|
|
20230728,120400,138456450,10130,10130,10130,10130,10
|
|
20230728,120300,138355150,10150,10150,10150,10150,0
|
|
20230728,120200,138355150,10150,10150,10150,10150,0
|
|
20230728,120100,138355150,10150,10150,10150,10150,0
|
|
20230728,120000,138355150,10150,10150,10150,10150,0
|
|
20230728,115900,138355150,10150,10150,10150,10150,0
|
|
20230728,115800,138355150,10150,10150,10150,10150,0
|
|
20230728,115700,138355150,10150,10150,10150,10150,0
|
|
20230728,115600,138355150,10150,10150,10150,10150,0
|
|
20230728,115500,138355150,10150,10150,10150,10150,0
|
|
20230728,115400,138355150,10150,10150,10150,10150,0
|
|
20230728,115300,138355150,10150,10150,10150,10150,79
|
|
20230728,115200,137553300,10150,10150,10150,10150,75
|
|
20230728,115100,136792050,10170,10170,10170,10170,0
|
|
20230728,115000,136792050,10170,10170,10170,10170,0
|
|
20230728,114900,136792050,10170,10170,10170,10170,0
|
|
20230728,114800,136792050,10170,10170,10170,10170,0
|
|
20230728,114700,136792050,10170,10170,10170,10170,0
|
|
20230728,114600,136792050,10170,10170,10170,10170,1
|
|
20230728,114500,136781880,10150,10150,10150,10150,0
|
|
20230728,114400,136781880,10150,10150,10150,10150,0
|
|
20230728,114300,136781880,10150,10150,10150,10150,0
|
|
20230728,114200,136781880,10150,10150,10150,10150,10
|
|
20230728,114100,136680380,10150,10150,10150,10150,0
|
|
20230728,114000,136680380,10150,10150,10150,10150,0
|
|
20230728,113900,136680380,10150,10150,10150,10150,0
|
|
20230728,113800,136680380,10150,10150,10150,10150,0
|
|
20230728,113700,136680380,10150,10150,10150,10150,1
|
|
20230728,113600,136670230,10180,10180,10180,10180,0
|
|
20230728,113500,136670230,10180,10180,10180,10180,40
|
|
20230728,113400,136263030,10130,10130,10130,10130,0
|
|
20230728,113300,136263030,10130,10180,10180,10130,30
|
|
20230728,113200,135958090,10170,10170,10170,10170,0
|
|
20230728,113100,135958090,10170,10180,10180,10170,36
|
|
20230728,113000,135591960,10170,10170,10170,10170,0
|
|
20230728,112900,135591960,10170,10170,10170,10170,0
|
|
20230728,112800,135591960,10170,10170,10170,10170,465
|
|
20230728,112700,130862910,10170,10170,10170,10170,0
|
|
20230728,112600,130862910,10170,10160,10170,10160,50
|
|
20230728,112500,130354510,10170,10170,10170,10170,0
|
|
20230728,112400,130354510,10170,10170,10170,10170,0
|
|
20230728,112300,130354510,10170,10170,10170,10170,0
|
|
20230728,112200,130354510,10170,10170,10170,10170,0
|
|
20230728,112100,130354510,10170,10170,10170,10170,0
|
|
20230728,112000,130354510,10170,10170,10170,10170,0
|
|
20230728,111900,130354510,10170,10170,10170,10170,286
|
|
20230728,111800,127445890,10120,10170,10170,10120,7
|
|
20230728,111700,127374850,10170,10170,10170,10170,1
|
|
20230728,111600,127364680,10150,10130,10160,10130,1525
|
|
20230728,111500,111881600,10130,10130,10130,10130,2
|
|
20230728,111400,111861340,10130,10130,10130,10130,10
|
|
20230728,111300,111760040,10130,10130,10130,10130,40
|
|
20230728,111200,111354840,10130,10130,10130,10130,0
|
|
20230728,111100,111354840,10130,10130,10130,10130,0
|
|
20230728,111000,111354840,10130,10130,10130,10130,1
|
|
20230728,110900,111344710,10130,10130,10130,10130,5
|
|
20230728,110800,111294060,10120,10120,10120,10120,0
|
|
20230728,110700,111294060,10120,10120,10120,10120,0
|
|
20230728,110600,111294060,10120,10120,10120,10120,0
|
|
20230728,110500,111294060,10120,10120,10120,10120,0
|
|
20230728,110400,111294060,10120,10120,10120,10120,16
|
|
20230728,110300,111132140,10130,10130,10130,10130,0
|
|
20230728,110200,111132140,10130,10130,10130,10130,0
|
|
20230728,110100,111132140,10130,10130,10130,10130,600
|
|
20230728,110000,105054140,10130,10130,10130,10130,0
|
|
20230728,105900,105054140,10130,10130,10130,10130,0
|
|
20230728,105800,105054140,10130,10130,10130,10130,3
|
|
20230728,105700,105023750,10100,10100,10100,10100,0
|
|
20230728,105600,105023750,10100,10100,10100,10100,1
|
|
20230728,105500,105013650,10100,10100,10100,10100,0
|
|
20230728,105400,105013650,10100,10130,10130,10100,53
|
|
20230728,105300,104478260,10100,10100,10100,10100,7
|
|
20230728,105200,104407560,10100,10100,10100,10100,9
|
|
20230728,105100,104316660,10100,10100,10100,10100,0
|
|
20230728,105000,104316660,10100,10100,10100,10100,68
|
|
20230728,104900,103629860,10100,10100,10100,10100,1
|
|
20230728,104800,103619760,10100,10100,10100,10100,49
|
|
20230728,104700,103124860,10100,10100,10130,10100,44
|
|
20230728,104600,102679770,10130,10130,10130,10130,0
|
|
20230728,104500,102679770,10130,10130,10130,10130,1
|
|
20230728,104400,102669640,10100,10100,10100,10100,0
|
|
20230728,104300,102669640,10100,10100,10100,10100,0
|
|
20230728,104200,102669640,10100,10100,10100,10100,0
|
|
20230728,104100,102669640,10100,10100,10100,10100,0
|
|
20230728,104000,102669640,10100,10100,10100,10100,0
|
|
20230728,103900,102669640,10100,10100,10100,10100,0
|
|
20230728,103800,102669640,10100,10100,10100,10100,1
|
|
20230728,103700,102659540,10140,10140,10140,10140,0
|
|
20230728,103600,102659540,10140,10140,10140,10140,91
|
|
20230728,103500,101736800,10140,10130,10140,10130,49
|
|
20230728,103400,101239950,10140,10140,10140,10140,0
|
|
20230728,103300,101239950,10140,10140,10140,10140,0
|
|
20230728,103200,101239950,10140,10140,10140,10140,0
|
|
20230728,103100,101239950,10140,10140,10140,10140,0
|
|
20230728,103000,101239950,10140,10140,10140,10140,0
|
|
20230728,102900,101239950,10140,10140,10140,10140,0
|
|
20230728,102800,101239950,10140,10130,10140,10130,200
|
|
20230728,102700,99212050,10140,10140,10140,10140,0
|
|
20230728,102600,99212050,10140,10140,10140,10140,0
|
|
20230728,102500,99212050,10140,10130,10140,10130,526
|
|
20230728,102400,93882410,10080,10080,10080,10080,0
|
|
20230728,102300,93882410,10080,10080,10080,10080,397
|
|
20230728,102200,89880650,10080,10080,10080,10080,0
|
|
20230728,102100,89880650,10080,10110,10140,10080,3216
|
|
20230728,102000,57336780,10110,10110,10110,10110,0
|
|
20230728,101900,57336780,10110,10110,10110,10110,0
|
|
20230728,101800,57336780,10110,10110,10110,10110,3
|
|
20230728,101700,57306450,10110,10110,10110,10110,5
|
|
20230728,101600,57255900,10110,10110,10110,10110,1
|
|
20230728,101500,57245790,10110,10110,10110,10110,0
|
|
20230728,101400,57245790,10110,10110,10110,10110,2
|
|
20230728,101300,57225570,10100,10100,10100,10100,410
|
|
20230728,101200,53084570,10090,10090,10090,10090,0
|
|
20230728,101100,53084570,10090,10090,10090,10090,109
|
|
20230728,101000,51984760,10070,10070,10070,10070,70
|
|
20230728,100900,51279860,10090,10090,10090,10090,0
|
|
20230728,100800,51279860,10090,10090,10090,10090,20
|
|
20230728,100700,51078060,10100,10100,10100,10100,0
|
|
20230728,100600,51078060,10100,10100,10100,10100,0
|
|
20230728,100500,51078060,10100,10100,10100,10100,0
|
|
20230728,100400,51078060,10100,10100,10100,10100,0
|
|
20230728,100300,51078060,10100,10100,10100,10100,0
|
|
20230728,100200,51078060,10100,10100,10100,10100,0
|
|
20230728,100100,51078060,10100,10100,10100,10100,0
|
|
20230728,100000,51078060,10100,10100,10100,10100,0
|
|
20230728,095900,51078060,10100,10100,10100,10100,0
|
|
20230728,095800,51078060,10100,10100,10100,10100,0
|
|
20230728,095700,51078060,10100,10100,10100,10100,0
|
|
20230728,095600,51078060,10100,10100,10100,10100,2
|
|
20230728,095500,51057860,10100,10100,10100,10100,0
|
|
20230728,095400,51057860,10100,10100,10100,10100,0
|
|
20230728,095300,51057860,10100,10100,10100,10100,0
|
|
20230728,095200,51057860,10100,10100,10100,10100,50
|
|
20230728,095100,50552860,10080,10100,10100,10080,73
|
|
20230728,095000,49816520,10100,10100,10100,10100,1
|
|
20230728,094900,49806420,10110,10110,10110,10110,0
|
|
20230728,094800,49806420,10110,10110,10110,10110,0
|
|
20230728,094700,49806420,10110,10080,10110,10080,505
|
|
20230728,094600,44703070,10090,10090,10090,10090,2
|
|
20230728,094500,44682890,10100,10100,10100,10100,0
|
|
20230728,094400,44682890,10100,10100,10100,10100,11
|
|
20230728,094300,44571790,10080,10080,10080,10080,4
|
|
20230728,094200,44531470,10080,10080,10080,10080,100
|
|
20230728,094100,43523470,10080,10080,10080,10080,0
|
|
20230728,094000,43523470,10080,10080,10080,10080,0
|
|
20230728,093900,43523470,10080,10080,10080,10080,0
|
|
20230728,093800,43523470,10080,10080,10080,10080,1
|
|
20230728,093700,43513390,10110,10110,10110,10110,0
|
|
20230728,093600,43513390,10110,10110,10110,10110,1
|
|
20230728,093500,43503280,10110,10110,10110,10110,0
|
|
20230728,093400,43503280,10110,10110,10110,10110,1
|
|
20230728,093300,43493170,10110,10110,10110,10110,0
|
|
20230728,093200,43493170,10110,10110,10110,10110,152
|
|
20230728,093100,41956450,10110,10100,10110,10100,615
|
|
20230728,093000,35743650,10110,10110,10110,10110,0
|
|
20230728,092900,35743650,10110,10110,10110,10110,0
|
|
20230728,092800,35743650,10110,10110,10110,10110,0
|
|
20230728,092700,35743650,10110,10100,10110,10100,149
|
|
20230728,092600,34238260,10110,10110,10110,10110,0
|
|
20230728,092500,34238260,10110,10080,10110,10080,168
|
|
20230728,092400,32542910,10070,10040,10070,10040,1311
|
|
20230728,092300,19355080,10040,10040,10040,10040,0
|
|
20230728,092200,19355080,10040,10040,10040,10040,251
|
|
20230728,092100,16835040,10040,10040,10040,10040,0
|
|
20230728,092000,16835040,10040,10040,10040,10040,0
|
|
20230728,091900,16835040,10040,10040,10040,10040,0
|
|
20230728,091800,16835040,10040,10040,10040,10040,0
|
|
20230728,091700,16835040,10040,10040,10040,10040,0
|
|
20230728,091600,16835040,10040,10040,10040,10040,0
|
|
20230728,091500,16835040,10040,10040,10040,10040,64
|
|
20230728,091400,16192480,10040,10030,10040,10030,21
|
|
20230728,091300,15981840,10030,10030,10030,10030,0
|
|
20230728,091200,15981840,10030,10030,10030,10030,60
|
|
20230728,091100,15380040,10030,10030,10030,10030,130
|
|
20230728,091000,14076140,9950,9950,9950,9950,89
|
|
20230728,090900,13190590,9950,9950,9950,9950,0
|
|
20230728,090800,13190590,9950,9950,9950,9950,0
|
|
20230728,090700,13190590,9950,9950,9950,9950,0
|
|
20230728,090600,13190590,9950,9950,9950,9950,0
|
|
20230728,090500,13190590,9950,9950,9950,9950,0
|
|
20230728,090400,13190590,9950,9960,9960,9950,996
|
|
20230728,090300,3278310,9960,9960,9960,9960,0
|
|
20230728,090200,3278310,9960,9970,9970,9960,310
|
|
20230728,090100,189240,9960,9960,9960,9960,0
|
|
20230728,090000,189240,9960,9960,9960,9960,19
|