579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183600,275223470,10180,10180,10180,10180,3299
|
|
20230818,183500,275223470,10180,10180,10180,10180,0
|
|
20230818,183400,275223470,10180,10180,10180,10180,0
|
|
20230818,183300,275223470,10180,10180,10180,10180,0
|
|
20230818,183200,275223470,10180,10180,10180,10180,0
|
|
20230818,183100,275223470,10180,10180,10180,10180,0
|
|
20230818,183000,275223470,10180,10180,10180,10180,0
|
|
20230818,182900,275223470,10180,10180,10180,10180,0
|
|
20230818,182800,275223470,10180,10180,10180,10180,0
|
|
20230818,182700,275223470,10180,10180,10180,10180,0
|
|
20230818,182600,275223470,10180,10180,10180,10180,0
|
|
20230818,182500,275223470,10180,10180,10180,10180,0
|
|
20230818,182400,275223470,10180,10180,10180,10180,0
|
|
20230818,182300,275223470,10180,10180,10180,10180,0
|
|
20230818,182200,275223470,10180,10180,10180,10180,0
|
|
20230818,182100,275223470,10180,10180,10180,10180,0
|
|
20230818,182000,275223470,10180,10180,10180,10180,0
|
|
20230818,181900,275223470,10180,10180,10180,10180,0
|
|
20230818,181800,275223470,10180,10180,10180,10180,0
|
|
20230818,181700,275223470,10180,10180,10180,10180,0
|
|
20230818,181600,275223470,10180,10180,10180,10180,0
|
|
20230818,181500,275223470,10180,10180,10180,10180,0
|
|
20230818,181400,275223470,10180,10180,10180,10180,0
|
|
20230818,181300,275223470,10180,10180,10180,10180,0
|
|
20230818,181200,275223470,10180,10180,10180,10180,0
|
|
20230818,181100,275223470,10180,10180,10180,10180,0
|
|
20230818,181000,275223470,10180,10180,10180,10180,0
|
|
20230818,180900,275223470,10180,10180,10180,10180,0
|
|
20230818,180800,275223470,10180,10180,10180,10180,0
|
|
20230818,180700,275223470,10180,10180,10180,10180,0
|
|
20230818,180600,275223470,10180,10180,10180,10180,3299
|
|
20230818,180500,275223470,10180,10180,10180,10180,0
|
|
20230818,180400,275223470,10180,10180,10180,10180,0
|
|
20230818,180300,275223470,10180,10180,10180,10180,0
|
|
20230818,180200,275223470,10180,10180,10180,10180,0
|
|
20230818,180100,275223470,10180,10180,10180,10180,0
|
|
20230818,180000,275223470,10180,10180,10180,10180,0
|
|
20230818,175900,275223470,10180,10180,10180,10180,0
|
|
20230818,175800,275223470,10180,10180,10180,10180,0
|
|
20230818,175700,275223470,10180,10180,10180,10180,0
|
|
20230818,175600,275223470,10180,10180,10180,10180,0
|
|
20230818,175500,275223470,10180,10180,10180,10180,0
|
|
20230818,175400,275223470,10180,10180,10180,10180,0
|
|
20230818,175300,275223470,10180,10180,10180,10180,0
|
|
20230818,175200,275223470,10180,10180,10180,10180,0
|
|
20230818,175100,275223470,10180,10180,10180,10180,0
|
|
20230818,175000,275223470,10180,10180,10180,10180,0
|
|
20230818,174900,275223470,10180,10180,10180,10180,0
|
|
20230818,174800,275223470,10180,10180,10180,10180,0
|
|
20230818,174700,275223470,10180,10180,10180,10180,0
|
|
20230818,174600,275223470,10180,10180,10180,10180,0
|
|
20230818,174500,275223470,10180,10180,10180,10180,0
|
|
20230818,174400,275223470,10180,10180,10180,10180,0
|
|
20230818,174300,275223470,10180,10180,10180,10180,0
|
|
20230818,174200,275223470,10180,10180,10180,10180,0
|
|
20230818,174100,275223470,10180,10180,10180,10180,0
|
|
20230818,174000,275223470,10180,10180,10180,10180,0
|
|
20230818,173900,275223470,10180,10180,10180,10180,0
|
|
20230818,173800,275223470,10180,10180,10180,10180,0
|
|
20230818,173700,275223470,10180,10180,10180,10180,0
|
|
20230818,173600,275223470,10180,10180,10180,10180,3299
|
|
20230818,173500,275223470,10180,10180,10180,10180,0
|
|
20230818,173400,275223470,10180,10180,10180,10180,0
|
|
20230818,173300,275223470,10180,10180,10180,10180,0
|
|
20230818,173200,275223470,10180,10180,10180,10180,0
|
|
20230818,173100,275223470,10180,10180,10180,10180,0
|
|
20230818,173000,275223470,10180,10180,10180,10180,0
|
|
20230818,172900,275223470,10180,10180,10180,10180,0
|
|
20230818,172800,275223470,10180,10180,10180,10180,0
|
|
20230818,172700,275223470,10180,10180,10180,10180,0
|
|
20230818,172600,275223470,10180,10180,10180,10180,0
|
|
20230818,172500,275223470,10180,10180,10180,10180,0
|
|
20230818,172400,275223470,10180,10180,10180,10180,0
|
|
20230818,172300,275223470,10180,10180,10180,10180,0
|
|
20230818,172200,275223470,10180,10180,10180,10180,0
|
|
20230818,172100,275223470,10180,10180,10180,10180,0
|
|
20230818,172000,275223470,10180,10180,10180,10180,0
|
|
20230818,171900,275223470,10180,10180,10180,10180,0
|
|
20230818,171800,275223470,10180,10180,10180,10180,0
|
|
20230818,171700,275223470,10180,10180,10180,10180,0
|
|
20230818,171600,275223470,10180,10180,10180,10180,0
|
|
20230818,171500,275223470,10180,10180,10180,10180,0
|
|
20230818,171400,275223470,10180,10180,10180,10180,0
|
|
20230818,171300,275223470,10180,10180,10180,10180,0
|
|
20230818,171200,275223470,10180,10180,10180,10180,0
|
|
20230818,171100,275223470,10180,10180,10180,10180,0
|
|
20230818,171000,275223470,10180,10180,10180,10180,0
|
|
20230818,170900,275223470,10180,10180,10180,10180,0
|
|
20230818,170800,275223470,10180,10180,10180,10180,0
|
|
20230818,170700,275223470,10180,10180,10180,10180,0
|
|
20230818,170600,275223470,10180,10180,10180,10180,3299
|
|
20230818,170500,275223470,10180,10180,10180,10180,0
|
|
20230818,170400,275223470,10180,10180,10180,10180,0
|
|
20230818,170300,275223470,10180,10180,10180,10180,0
|
|
20230818,170200,275223470,10180,10180,10180,10180,0
|
|
20230818,170100,275223470,10180,10180,10180,10180,0
|
|
20230818,170000,275223470,10180,10180,10180,10180,0
|
|
20230818,165900,275223470,10180,10180,10180,10180,0
|
|
20230818,165800,275223470,10180,10180,10180,10180,0
|
|
20230818,165700,275223470,10180,10180,10180,10180,0
|
|
20230818,165600,275223470,10180,10180,10180,10180,0
|
|
20230818,165500,275223470,10180,10180,10180,10180,0
|
|
20230818,165400,275223470,10180,10180,10180,10180,0
|
|
20230818,165300,275223470,10180,10180,10180,10180,0
|
|
20230818,165200,275223470,10180,10180,10180,10180,0
|
|
20230818,165100,275223470,10180,10180,10180,10180,0
|
|
20230818,165000,275223470,10180,10180,10180,10180,0
|
|
20230818,164900,275223470,10180,10180,10180,10180,0
|
|
20230818,164800,275223470,10180,10180,10180,10180,0
|
|
20230818,164700,275223470,10180,10180,10180,10180,0
|
|
20230818,164600,275223470,10180,10180,10180,10180,0
|
|
20230818,164500,275223470,10180,10180,10180,10180,0
|
|
20230818,164400,275223470,10180,10180,10180,10180,0
|
|
20230818,164300,275223470,10180,10180,10180,10180,0
|
|
20230818,164200,275223470,10180,10180,10180,10180,0
|
|
20230818,164100,275223470,10180,10180,10180,10180,0
|
|
20230818,164000,275223470,10180,10180,10180,10180,0
|
|
20230818,163900,275223470,10180,10180,10180,10180,0
|
|
20230818,163800,275223470,10180,10180,10180,10180,0
|
|
20230818,163700,275223470,10180,10180,10180,10180,0
|
|
20230818,163600,275223470,10180,10180,10180,10180,3299
|
|
20230818,163500,275223470,10180,10180,10180,10180,0
|
|
20230818,163400,275223470,10180,10180,10180,10180,0
|
|
20230818,163300,275223470,10180,10180,10180,10180,0
|
|
20230818,163200,275223470,10180,10180,10180,10180,0
|
|
20230818,163100,275223470,10180,10180,10180,10180,0
|
|
20230818,163000,275223470,10180,10180,10180,10180,0
|
|
20230818,162900,275223470,10180,10180,10180,10180,0
|
|
20230818,162800,275223470,10180,10180,10180,10180,0
|
|
20230818,162700,275223470,10180,10180,10180,10180,0
|
|
20230818,162600,275223470,10180,10180,10180,10180,0
|
|
20230818,162500,275223470,10180,10180,10180,10180,0
|
|
20230818,162400,275223470,10180,10180,10180,10180,0
|
|
20230818,162300,275223470,10180,10180,10180,10180,0
|
|
20230818,162200,275223470,10180,10180,10180,10180,0
|
|
20230818,162100,275223470,10180,10180,10180,10180,0
|
|
20230818,162000,275223470,10180,10180,10180,10180,0
|
|
20230818,161900,275223470,10180,10180,10180,10180,0
|
|
20230818,161800,275223470,10180,10180,10180,10180,0
|
|
20230818,161700,275223470,10180,10180,10180,10180,0
|
|
20230818,161600,275223470,10180,10180,10180,10180,0
|
|
20230818,161500,275223470,10180,10180,10180,10180,0
|
|
20230818,161400,275223470,10180,10180,10180,10180,0
|
|
20230818,161300,275223470,10180,10180,10180,10180,0
|
|
20230818,161200,275223470,10180,10180,10180,10180,0
|
|
20230818,161100,275223470,10180,10180,10180,10180,0
|
|
20230818,161000,275223470,10180,10180,10180,10180,0
|
|
20230818,160900,275223470,10180,10180,10180,10180,0
|
|
20230818,160800,275223470,10180,10180,10180,10180,0
|
|
20230818,160700,275223470,10180,10180,10180,10180,0
|
|
20230818,160600,275223470,10180,10180,10180,10180,3299
|
|
20230818,160500,275223470,10180,10180,10180,10180,0
|
|
20230818,160400,275223470,10180,10180,10180,10180,0
|
|
20230818,160300,275223470,10180,10180,10180,10180,0
|
|
20230818,160200,275223470,10180,10180,10180,10180,0
|
|
20230818,160100,275223470,10180,10180,10180,10180,0
|
|
20230818,160000,275223470,10180,10180,10180,10180,0
|
|
20230818,155900,275223470,10180,10180,10180,10180,0
|
|
20230818,155800,275223470,10180,10180,10180,10180,0
|
|
20230818,155700,275223470,10180,10180,10180,10180,0
|
|
20230818,155600,275223470,10180,10180,10180,10180,0
|
|
20230818,155500,275223470,10180,10180,10180,10180,0
|
|
20230818,155400,275223470,10180,10180,10180,10180,0
|
|
20230818,155300,275223470,10180,10180,10180,10180,0
|
|
20230818,155200,275223470,10180,10180,10180,10180,0
|
|
20230818,155100,275223470,10180,10180,10180,10180,0
|
|
20230818,155000,275223470,10180,10180,10180,10180,0
|
|
20230818,154900,275223470,10180,10180,10180,10180,0
|
|
20230818,154800,275223470,10180,10180,10180,10180,0
|
|
20230818,154700,275223470,10180,10180,10180,10180,0
|
|
20230818,154600,275223470,10180,10180,10180,10180,0
|
|
20230818,154500,275223470,10180,10180,10180,10180,0
|
|
20230818,154400,275223470,10180,10180,10180,10180,0
|
|
20230818,154300,275223470,10180,10180,10180,10180,0
|
|
20230818,154200,275223470,10180,10180,10180,10180,0
|
|
20230818,154100,275223470,10180,10180,10180,10180,0
|
|
20230818,154000,275223470,10180,10180,10180,10180,0
|
|
20230818,153900,275223470,10180,10180,10180,10180,0
|
|
20230818,153800,275223470,10180,10180,10180,10180,0
|
|
20230818,153700,275223470,10180,10180,10180,10180,0
|
|
20230818,153600,275223470,10180,10180,10180,10180,3299
|
|
20230818,153500,275223470,10180,10180,10180,10180,0
|
|
20230818,153400,275223470,10180,10180,10180,10180,0
|
|
20230818,153300,275223470,10180,10180,10180,10180,0
|
|
20230818,153200,275223470,10180,10180,10180,10180,0
|
|
20230818,153100,275223470,10180,10180,10180,10180,0
|
|
20230818,153000,275223470,10180,10180,10180,10180,3299
|
|
20230818,152900,241639650,10110,10110,10110,10110,0
|
|
20230818,152800,241639650,10110,10110,10110,10110,0
|
|
20230818,152700,241639650,10110,10110,10110,10110,0
|
|
20230818,152600,241639650,10110,10110,10110,10110,0
|
|
20230818,152500,241639650,10110,10110,10110,10110,0
|
|
20230818,152400,241639650,10110,10110,10110,10110,0
|
|
20230818,152300,241639650,10110,10110,10110,10110,0
|
|
20230818,152200,241639650,10110,10110,10110,10110,0
|
|
20230818,152100,241639650,10110,10110,10110,10110,0
|
|
20230818,152000,241639650,10110,10110,10110,10110,0
|
|
20230818,151900,241639650,10110,10110,10110,10110,401
|
|
20230818,151800,237585540,10100,10100,10100,10100,18
|
|
20230818,151700,237403740,10100,10100,10100,10100,0
|
|
20230818,151600,237403740,10100,10100,10100,10100,3
|
|
20230818,151500,237373440,10110,10110,10110,10110,3
|
|
20230818,151400,237343110,10110,10110,10110,10110,5
|
|
20230818,151300,237292560,10110,10100,10110,10100,274
|
|
20230818,151200,234522990,10100,10110,10110,10100,2
|
|
20230818,151100,234502780,10110,10110,10110,10110,2
|
|
20230818,151000,234482560,10110,10110,10110,10110,0
|
|
20230818,150900,234482560,10110,10110,10110,10110,0
|
|
20230818,150800,234482560,10110,10110,10110,10110,0
|
|
20230818,150700,234482560,10110,10100,10110,10100,398
|
|
20230818,150600,230461760,10100,10100,10100,10100,0
|
|
20230818,150500,230461760,10100,10100,10100,10100,154
|
|
20230818,150400,228906360,10110,10110,10110,10110,0
|
|
20230818,150300,228906360,10110,10110,10110,10110,5
|
|
20230818,150200,228855810,10100,10100,10100,10100,0
|
|
20230818,150100,228855810,10100,10100,10100,10100,171
|
|
20230818,150000,227128710,10100,10100,10100,10100,100
|
|
20230818,145900,226118710,10110,10110,10110,10110,0
|
|
20230818,145800,226118710,10110,10110,10110,10110,0
|
|
20230818,145700,226118710,10110,10110,10110,10110,0
|
|
20230818,145600,226118710,10110,10110,10110,10110,270
|
|
20230818,145500,223389010,10110,10110,10110,10110,420
|
|
20230818,145400,219142810,10100,10110,10110,10100,534
|
|
20230818,145300,213744590,10110,10120,10120,10110,125
|
|
20230818,145200,212480830,10110,10110,10110,10110,55
|
|
20230818,145100,211924780,10120,10120,10120,10120,0
|
|
20230818,145000,211924780,10120,10120,10120,10120,49
|
|
20230818,144900,211428900,10120,10120,10120,10120,50
|
|
20230818,144800,210922900,10120,10120,10120,10120,0
|
|
20230818,144700,210922900,10120,10120,10120,10120,7
|
|
20230818,144600,210852060,10120,10120,10120,10120,0
|
|
20230818,144500,210852060,10120,10120,10120,10120,98
|
|
20230818,144400,209860300,10120,10120,10120,10120,100
|
|
20230818,144300,208848300,10120,10110,10120,10110,7
|
|
20230818,144200,208777500,10120,10120,10120,10120,22
|
|
20230818,144100,208554860,10120,10120,10120,10120,31
|
|
20230818,144000,208241140,10120,10120,10120,10120,0
|
|
20230818,143900,208241140,10120,10120,10120,10120,48
|
|
20230818,143800,207755380,10120,10120,10120,10120,49
|
|
20230818,143700,207259500,10120,10120,10120,10120,3
|
|
20230818,143600,207229140,10120,10120,10120,10120,49
|
|
20230818,143500,206733260,10120,10120,10120,10120,48
|
|
20230818,143400,206247500,10120,10120,10120,10120,0
|
|
20230818,143300,206247500,10120,10120,10120,10120,0
|
|
20230818,143200,206247500,10120,10120,10120,10120,0
|
|
20230818,143100,206247500,10120,10120,10120,10120,97
|
|
20230818,143000,205265860,10120,10120,10120,10120,1
|
|
20230818,142900,205255740,10120,10120,10120,10120,0
|
|
20230818,142800,205255740,10120,10120,10120,10120,0
|
|
20230818,142700,205255740,10120,10120,10120,10120,20
|
|
20230818,142600,205053340,10120,10120,10120,10120,0
|
|
20230818,142500,205053340,10120,10110,10120,10110,343
|
|
20230818,142400,201583640,10110,10110,10110,10110,107
|
|
20230818,142300,200501870,10100,10110,10110,10100,101
|
|
20230818,142200,199480770,10110,10110,10110,10110,0
|
|
20230818,142100,199480770,10110,10110,10110,10110,619
|
|
20230818,142000,193222680,10120,10120,10120,10120,0
|
|
20230818,141900,193222680,10120,10120,10120,10120,0
|
|
20230818,141800,193222680,10120,10120,10120,10120,0
|
|
20230818,141700,193222680,10120,10120,10120,10120,0
|
|
20230818,141600,193222680,10120,10120,10120,10120,0
|
|
20230818,141500,193222680,10120,10120,10120,10120,0
|
|
20230818,141400,193222680,10120,10120,10120,10120,0
|
|
20230818,141300,193222680,10120,10120,10120,10120,0
|
|
20230818,141200,193222680,10120,10120,10120,10120,114
|
|
20230818,141100,192069000,10140,10140,10140,10140,0
|
|
20230818,141000,192069000,10140,10140,10140,10140,10
|
|
20230818,140900,191967600,10150,10150,10150,10150,20
|
|
20230818,140800,191764600,10120,10120,10120,10120,0
|
|
20230818,140700,191764600,10120,10120,10120,10120,0
|
|
20230818,140600,191764600,10120,10120,10120,10120,0
|
|
20230818,140500,191764600,10120,10120,10120,10120,0
|
|
20230818,140400,191764600,10120,10120,10120,10120,0
|
|
20230818,140300,191764600,10120,10120,10120,10120,1
|
|
20230818,140200,191754480,10150,10150,10150,10150,0
|
|
20230818,140100,191754480,10150,10130,10150,10130,3
|
|
20230818,140000,191724070,10130,10130,10130,10130,0
|
|
20230818,135900,191724070,10130,10130,10130,10130,0
|
|
20230818,135800,191724070,10130,10130,10130,10130,0
|
|
20230818,135700,191724070,10130,10130,10130,10130,0
|
|
20230818,135600,191724070,10130,10130,10130,10130,0
|
|
20230818,135500,191724070,10130,10130,10130,10130,0
|
|
20230818,135400,191724070,10130,10130,10130,10130,0
|
|
20230818,135300,191724070,10130,10130,10130,10130,1
|
|
20230818,135200,191713940,10150,10150,10150,10150,0
|
|
20230818,135100,191713940,10150,10150,10150,10150,0
|
|
20230818,135000,191713940,10150,10150,10150,10150,0
|
|
20230818,134900,191713940,10150,10150,10150,10150,0
|
|
20230818,134800,191713940,10150,10150,10150,10150,1
|
|
20230818,134700,191703790,10110,10110,10110,10110,0
|
|
20230818,134600,191703790,10110,10110,10110,10110,0
|
|
20230818,134500,191703790,10110,10110,10110,10110,0
|
|
20230818,134400,191703790,10110,10110,10110,10110,0
|
|
20230818,134300,191703790,10110,10110,10110,10110,0
|
|
20230818,134200,191703790,10110,10110,10110,10110,0
|
|
20230818,134100,191703790,10110,10110,10110,10110,0
|
|
20230818,134000,191703790,10110,10110,10110,10110,0
|
|
20230818,133900,191703790,10110,10140,10140,10110,2632
|
|
20230818,133800,165073420,10150,10150,10150,10150,555
|
|
20230818,133700,159440170,10150,10150,10150,10150,0
|
|
20230818,133600,159440170,10150,10150,10150,10150,645
|
|
20230818,133500,152893420,10150,10150,10150,10150,0
|
|
20230818,133400,152893420,10150,10150,10150,10150,0
|
|
20230818,133300,152893420,10150,10150,10150,10150,0
|
|
20230818,133200,152893420,10150,10150,10150,10150,0
|
|
20230818,133100,152893420,10150,10170,10170,10150,600
|
|
20230818,133000,146802220,10170,10170,10170,10170,1
|
|
20230818,132900,146792050,10170,10170,10170,10170,0
|
|
20230818,132800,146792050,10170,10170,10170,10170,0
|
|
20230818,132700,146792050,10170,10170,10170,10170,0
|
|
20230818,132600,146792050,10170,10170,10170,10170,0
|
|
20230818,132500,146792050,10170,10170,10170,10170,0
|
|
20230818,132400,146792050,10170,10170,10170,10170,0
|
|
20230818,132300,146792050,10170,10170,10170,10170,0
|
|
20230818,132200,146792050,10170,10170,10170,10170,0
|
|
20230818,132100,146792050,10170,10170,10170,10170,1
|
|
20230818,132000,146781880,10170,10180,10180,10170,3
|
|
20230818,131900,146751360,10180,10180,10180,10180,0
|
|
20230818,131800,146751360,10180,10180,10180,10180,0
|
|
20230818,131700,146751360,10180,10180,10180,10180,0
|
|
20230818,131600,146751360,10180,10180,10180,10180,1
|
|
20230818,131500,146741180,10200,10200,10200,10200,50
|
|
20230818,131400,146231180,10170,10170,10170,10170,0
|
|
20230818,131300,146231180,10170,10170,10170,10170,1
|
|
20230818,131200,146221010,10200,10200,10200,10200,0
|
|
20230818,131100,146221010,10200,10200,10200,10200,0
|
|
20230818,131000,146221010,10200,10200,10200,10200,0
|
|
20230818,130900,146221010,10200,10200,10200,10200,0
|
|
20230818,130800,146221010,10200,10200,10200,10200,0
|
|
20230818,130700,146221010,10200,10200,10200,10200,1
|
|
20230818,130600,146210810,10200,10200,10200,10200,0
|
|
20230818,130500,146210810,10200,10200,10200,10200,0
|
|
20230818,130400,146210810,10200,10200,10200,10200,0
|
|
20230818,130300,146210810,10200,10200,10200,10200,0
|
|
20230818,130200,146210810,10200,10200,10200,10200,0
|
|
20230818,130100,146210810,10200,10200,10200,10200,0
|
|
20230818,130000,146210810,10200,10200,10200,10200,1
|
|
20230818,125900,146200610,10200,10200,10200,10200,21
|
|
20230818,125800,145986410,10170,10170,10170,10170,0
|
|
20230818,125700,145986410,10170,10170,10170,10170,0
|
|
20230818,125600,145986410,10170,10170,10170,10170,0
|
|
20230818,125500,145986410,10170,10160,10170,10160,552
|
|
20230818,125400,140378080,10160,10170,10170,10160,109
|
|
20230818,125300,139269650,10170,10170,10170,10170,1
|
|
20230818,125200,139259480,10200,10200,10200,10200,0
|
|
20230818,125100,139259480,10200,10210,10210,10200,60
|
|
20230818,125000,138646980,10210,10210,10210,10210,50
|
|
20230818,124900,138136480,10160,10160,10160,10160,0
|
|
20230818,124800,138136480,10160,10160,10160,10160,0
|
|
20230818,124700,138136480,10160,10160,10160,10160,0
|
|
20230818,124600,138136480,10160,10160,10160,10160,0
|
|
20230818,124500,138136480,10160,10160,10160,10160,0
|
|
20230818,124400,138136480,10160,10160,10160,10160,2
|
|
20230818,124300,138116160,10210,10210,10210,10210,4
|
|
20230818,124200,138075320,10160,10160,10160,10160,0
|
|
20230818,124100,138075320,10160,10160,10160,10160,0
|
|
20230818,124000,138075320,10160,10160,10160,10160,0
|
|
20230818,123900,138075320,10160,10160,10160,10160,0
|
|
20230818,123800,138075320,10160,10160,10160,10160,0
|
|
20230818,123700,138075320,10160,10160,10160,10160,0
|
|
20230818,123600,138075320,10160,10160,10160,10160,0
|
|
20230818,123500,138075320,10160,10160,10160,10160,0
|
|
20230818,123400,138075320,10160,10160,10160,10160,0
|
|
20230818,123300,138075320,10160,10160,10160,10160,0
|
|
20230818,123200,138075320,10160,10160,10160,10160,0
|
|
20230818,123100,138075320,10160,10160,10160,10160,0
|
|
20230818,123000,138075320,10160,10160,10160,10160,0
|
|
20230818,122900,138075320,10160,10160,10160,10160,0
|
|
20230818,122800,138075320,10160,10160,10160,10160,90
|
|
20230818,122700,137160920,10160,10160,10160,10160,0
|
|
20230818,122600,137160920,10160,10160,10160,10160,0
|
|
20230818,122500,137160920,10160,10160,10160,10160,0
|
|
20230818,122400,137160920,10160,10160,10160,10160,0
|
|
20230818,122300,137160920,10160,10160,10160,10160,2
|
|
20230818,122200,137140600,10210,10210,10210,10210,0
|
|
20230818,122100,137140600,10210,10210,10210,10210,0
|
|
20230818,122000,137140600,10210,10210,10210,10210,0
|
|
20230818,121900,137140600,10210,10210,10210,10210,0
|
|
20230818,121800,137140600,10210,10210,10210,10210,0
|
|
20230818,121700,137140600,10210,10210,10210,10210,0
|
|
20230818,121600,137140600,10210,10210,10210,10210,80
|
|
20230818,121500,136323800,10210,10210,10210,10210,1
|
|
20230818,121400,136313590,10160,10160,10160,10160,0
|
|
20230818,121300,136313590,10160,10160,10160,10160,2
|
|
20230818,121200,136293270,10210,10210,10210,10210,0
|
|
20230818,121100,136293270,10210,10210,10210,10210,0
|
|
20230818,121000,136293270,10210,10160,10210,10160,3
|
|
20230818,120900,136262740,10160,10160,10160,10160,0
|
|
20230818,120800,136262740,10160,10160,10160,10160,0
|
|
20230818,120700,136262740,10160,10160,10160,10160,0
|
|
20230818,120600,136262740,10160,10160,10160,10160,0
|
|
20230818,120500,136262740,10160,10160,10160,10160,0
|
|
20230818,120400,136262740,10160,10160,10160,10160,423
|
|
20230818,120300,131965060,10150,10160,10160,10150,2057
|
|
20230818,120200,111072200,10150,10150,10150,10150,0
|
|
20230818,120100,111072200,10150,10150,10150,10150,0
|
|
20230818,120000,111072200,10150,10150,10150,10150,0
|
|
20230818,115900,111072200,10150,10150,10150,10150,0
|
|
20230818,115800,111072200,10150,10150,10150,10150,0
|
|
20230818,115700,111072200,10150,10150,10150,10150,0
|
|
20230818,115600,111072200,10150,10150,10150,10150,0
|
|
20230818,115500,111072200,10150,10150,10150,10150,1
|
|
20230818,115400,111062050,10160,10160,10160,10160,0
|
|
20230818,115300,111062050,10160,10160,10160,10160,0
|
|
20230818,115200,111062050,10160,10160,10160,10160,251
|
|
20230818,115100,108511890,10160,10160,10160,10160,0
|
|
20230818,115000,108511890,10160,10160,10160,10160,1
|
|
20230818,114900,108501730,10160,10160,10160,10160,309
|
|
20230818,114800,105362290,10150,10150,10150,10150,0
|
|
20230818,114700,105362290,10150,10160,10160,10150,13
|
|
20230818,114600,105230230,10160,10170,10170,10160,249
|
|
20230818,114500,102699820,10170,10170,10170,10170,0
|
|
20230818,114400,102699820,10170,10170,10170,10170,0
|
|
20230818,114300,102699820,10170,10170,10170,10170,0
|
|
20230818,114200,102699820,10170,10170,10170,10170,0
|
|
20230818,114100,102699820,10170,10170,10170,10170,0
|
|
20230818,114000,102699820,10170,10170,10170,10170,1
|
|
20230818,113900,102689650,10170,10170,10170,10170,0
|
|
20230818,113800,102689650,10170,10170,10170,10170,0
|
|
20230818,113700,102689650,10170,10170,10170,10170,1
|
|
20230818,113600,102679480,10170,10170,10170,10170,0
|
|
20230818,113500,102679480,10170,10170,10170,10170,0
|
|
20230818,113400,102679480,10170,10170,10170,10170,0
|
|
20230818,113300,102679480,10170,10170,10170,10170,0
|
|
20230818,113200,102679480,10170,10170,10170,10170,0
|
|
20230818,113100,102679480,10170,10170,10170,10170,48
|
|
20230818,113000,102191320,10170,10170,10170,10170,0
|
|
20230818,112900,102191320,10170,10170,10170,10170,0
|
|
20230818,112800,102191320,10170,10170,10170,10170,0
|
|
20230818,112700,102191320,10170,10170,10170,10170,0
|
|
20230818,112600,102191320,10170,10170,10170,10170,0
|
|
20230818,112500,102191320,10170,10170,10170,10170,0
|
|
20230818,112400,102191320,10170,10170,10170,10170,0
|
|
20230818,112300,102191320,10170,10170,10170,10170,3
|
|
20230818,112200,102160810,10210,10210,10210,10210,0
|
|
20230818,112100,102160810,10210,10210,10210,10210,0
|
|
20230818,112000,102160810,10210,10210,10210,10210,0
|
|
20230818,111900,102160810,10210,10210,10210,10210,0
|
|
20230818,111800,102160810,10210,10210,10210,10210,1
|
|
20230818,111700,102150600,10140,10140,10140,10140,0
|
|
20230818,111600,102150600,10140,10140,10140,10140,0
|
|
20230818,111500,102150600,10140,10140,10140,10140,0
|
|
20230818,111400,102150600,10140,10140,10140,10140,0
|
|
20230818,111300,102150600,10140,10180,10180,10140,254
|
|
20230818,111200,99569580,10180,10180,10180,10180,0
|
|
20230818,111100,99569580,10180,10180,10180,10180,0
|
|
20230818,111000,99569580,10180,10180,10180,10180,1
|
|
20230818,110900,99559400,10180,10180,10180,10180,0
|
|
20230818,110800,99559400,10180,10180,10180,10180,0
|
|
20230818,110700,99559400,10180,10180,10180,10180,0
|
|
20230818,110600,99559400,10180,10180,10180,10180,0
|
|
20230818,110500,99559400,10180,10180,10180,10180,0
|
|
20230818,110400,99559400,10180,10180,10180,10180,0
|
|
20230818,110300,99559400,10180,10180,10180,10180,0
|
|
20230818,110200,99559400,10180,10180,10180,10180,0
|
|
20230818,110100,99559400,10180,10180,10180,10180,0
|
|
20230818,110000,99559400,10180,10180,10180,10180,2
|
|
20230818,105900,99539040,10180,10180,10180,10180,0
|
|
20230818,105800,99539040,10180,10180,10180,10180,50
|
|
20230818,105700,99030040,10180,10180,10180,10180,1
|
|
20230818,105600,99019860,10180,10180,10180,10180,200
|
|
20230818,105500,96983860,10170,10170,10170,10170,1
|
|
20230818,105400,96973690,10170,10170,10170,10170,0
|
|
20230818,105300,96973690,10170,10170,10170,10170,0
|
|
20230818,105200,96973690,10170,10170,10170,10170,0
|
|
20230818,105100,96973690,10170,10170,10170,10170,0
|
|
20230818,105000,96973690,10170,10170,10170,10170,0
|
|
20230818,104900,96973690,10170,10170,10170,10170,0
|
|
20230818,104800,96973690,10170,10170,10170,10170,5
|
|
20230818,104700,96922840,10170,10170,10170,10170,0
|
|
20230818,104600,96922840,10170,10170,10170,10170,0
|
|
20230818,104500,96922840,10170,10170,10170,10170,0
|
|
20230818,104400,96922840,10170,10170,10170,10170,0
|
|
20230818,104300,96922840,10170,10180,10180,10170,7
|
|
20230818,104200,96851590,10180,10180,10180,10180,0
|
|
20230818,104100,96851590,10180,10180,10180,10180,0
|
|
20230818,104000,96851590,10180,10180,10180,10180,0
|
|
20230818,103900,96851590,10180,10180,10180,10180,0
|
|
20230818,103800,96851590,10180,10180,10180,10180,0
|
|
20230818,103700,96851590,10180,10180,10180,10180,1
|
|
20230818,103600,96841410,10180,10180,10180,10180,0
|
|
20230818,103500,96841410,10180,10180,10180,10180,0
|
|
20230818,103400,96841410,10180,10180,10180,10180,46
|
|
20230818,103300,96373130,10180,10180,10180,10180,100
|
|
20230818,103200,95355130,10200,10200,10200,10200,0
|
|
20230818,103100,95355130,10200,10200,10200,10200,0
|
|
20230818,103000,95355130,10200,10200,10200,10200,5
|
|
20230818,102900,95304130,10200,10200,10200,10200,0
|
|
20230818,102800,95304130,10200,10190,10200,10190,161
|
|
20230818,102700,93663040,10180,10180,10180,10180,29
|
|
20230818,102600,93367820,10180,10180,10180,10180,0
|
|
20230818,102500,93367820,10180,10180,10180,10180,0
|
|
20230818,102400,93367820,10180,10180,10180,10180,10
|
|
20230818,102300,93266020,10140,10140,10140,10140,4
|
|
20230818,102200,93225460,10180,10180,10180,10180,0
|
|
20230818,102100,93225460,10180,10180,10180,10180,0
|
|
20230818,102000,93225460,10180,10180,10180,10180,51
|
|
20230818,101900,92706280,10180,10180,10180,10180,145
|
|
20230818,101800,91230180,10180,10180,10180,10180,0
|
|
20230818,101700,91230180,10180,10180,10180,10180,0
|
|
20230818,101600,91230180,10180,10180,10180,10180,1
|
|
20230818,101500,91220000,10100,10100,10100,10100,0
|
|
20230818,101400,91220000,10100,10100,10100,10100,0
|
|
20230818,101300,91220000,10100,10100,10100,10100,0
|
|
20230818,101200,91220000,10100,10100,10100,10100,0
|
|
20230818,101100,91220000,10100,10100,10100,10100,0
|
|
20230818,101000,91220000,10100,10100,10100,10100,0
|
|
20230818,100900,91220000,10100,10100,10100,10100,0
|
|
20230818,100800,91220000,10100,10100,10100,10100,0
|
|
20230818,100700,91220000,10100,10100,10100,10100,0
|
|
20230818,100600,91220000,10100,10100,10100,10100,0
|
|
20230818,100500,91220000,10100,10100,10100,10100,0
|
|
20230818,100400,91220000,10100,10110,10110,10080,4647
|
|
20230818,100300,44304030,10110,10110,10110,10110,4
|
|
20230818,100200,44263590,10130,10150,10150,10110,1306
|
|
20230818,100100,31029250,10150,10150,10150,10150,0
|
|
20230818,100000,31029250,10150,10150,10150,10150,0
|
|
20230818,095900,31029250,10150,10150,10150,10150,0
|
|
20230818,095800,31029250,10150,10150,10150,10150,0
|
|
20230818,095700,31029250,10150,10150,10150,10150,0
|
|
20230818,095600,31029250,10150,10150,10150,10150,0
|
|
20230818,095500,31029250,10150,10150,10150,10150,0
|
|
20230818,095400,31029250,10150,10150,10150,10150,0
|
|
20230818,095300,31029250,10150,10150,10150,10150,0
|
|
20230818,095200,31029250,10150,10150,10150,10150,0
|
|
20230818,095100,31029250,10150,10150,10150,10150,0
|
|
20230818,095000,31029250,10150,10150,10150,10150,0
|
|
20230818,094900,31029250,10150,10150,10150,10150,0
|
|
20230818,094800,31029250,10150,10150,10150,10150,0
|
|
20230818,094700,31029250,10150,10150,10150,10150,0
|
|
20230818,094600,31029250,10150,10150,10150,10150,23
|
|
20230818,094500,30795800,10150,10150,10150,10150,0
|
|
20230818,094400,30795800,10150,10150,10150,10150,0
|
|
20230818,094300,30795800,10150,10150,10150,10150,0
|
|
20230818,094200,30795800,10150,10150,10150,10150,11
|
|
20230818,094100,30684150,10150,10150,10150,10150,1
|
|
20230818,094000,30674000,10140,10160,10160,10140,553
|
|
20230818,093900,25063580,10200,10200,10200,10200,10
|
|
20230818,093800,24961580,10200,10200,10200,10200,0
|
|
20230818,093700,24961580,10200,10200,10200,10200,1
|
|
20230818,093600,24951380,10200,10200,10200,10200,0
|
|
20230818,093500,24951380,10200,10200,10200,10200,0
|
|
20230818,093400,24951380,10200,10200,10200,10200,1
|
|
20230818,093300,24941180,10180,10180,10180,10180,191
|
|
20230818,093200,22996800,10210,10210,10210,10210,0
|
|
20230818,093100,22996800,10210,10210,10210,10210,11
|
|
20230818,093000,22884490,10130,10210,10210,10130,264
|
|
20230818,092900,20207430,10150,10150,10150,10150,0
|
|
20230818,092800,20207430,10150,10150,10150,10150,0
|
|
20230818,092700,20207430,10150,10160,10160,10150,885
|
|
20230818,092600,11218540,10160,10160,10160,10160,0
|
|
20230818,092500,11218540,10160,10160,10160,10160,0
|
|
20230818,092400,11218540,10160,10160,10160,10160,795
|
|
20230818,092300,3141340,10160,10160,10160,10160,0
|
|
20230818,092200,3141340,10160,10160,10160,10160,0
|
|
20230818,092100,3141340,10160,10160,10160,10160,8
|
|
20230818,092000,3060060,10160,10170,10170,10160,122
|
|
20230818,091900,1819540,10160,10160,10160,10160,0
|
|
20230818,091800,1819540,10160,10160,10160,10160,0
|
|
20230818,091700,1819540,10160,10160,10160,10160,0
|
|
20230818,091600,1819540,10160,10160,10160,10160,0
|
|
20230818,091500,1819540,10160,10160,10160,10160,0
|
|
20230818,091400,1819540,10160,10160,10160,10160,2
|
|
20230818,091300,1799220,10160,10160,10160,10160,9
|
|
20230818,091200,1707780,10240,10240,10240,10240,0
|
|
20230818,091100,1707780,10240,10240,10240,10240,0
|
|
20230818,091000,1707780,10240,10240,10240,10240,9
|
|
20230818,090900,1615620,10160,10160,10160,10160,0
|
|
20230818,090800,1615620,10160,10160,10160,10160,0
|
|
20230818,090700,1615620,10160,10160,10160,10160,1
|
|
20230818,090600,1605460,10250,10250,10250,10250,0
|
|
20230818,090500,1605460,10250,10250,10250,10250,0
|
|
20230818,090400,1605460,10250,10250,10250,10250,0
|
|
20230818,090300,1605460,10250,10250,10250,10250,0
|
|
20230818,090200,1605460,10250,10250,10250,10250,0
|
|
20230818,090100,1605460,10250,10250,10250,10250,0
|
|
20230818,090000,1605460,10250,10160,10250,10160,158
|