638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,193500,183890740,10250,10250,10250,10250,980
|
|
20230710,193400,183890740,10250,10250,10250,10250,0
|
|
20230710,193300,183890740,10250,10250,10250,10250,0
|
|
20230710,193200,183890740,10250,10250,10250,10250,0
|
|
20230710,193100,183890740,10250,10250,10250,10250,0
|
|
20230710,193000,183890740,10250,10250,10250,10250,0
|
|
20230710,192900,183890740,10250,10250,10250,10250,0
|
|
20230710,192800,183890740,10250,10250,10250,10250,0
|
|
20230710,192700,183890740,10250,10250,10250,10250,0
|
|
20230710,192600,183890740,10250,10250,10250,10250,0
|
|
20230710,192500,183890740,10250,10250,10250,10250,0
|
|
20230710,192400,183890740,10250,10250,10250,10250,0
|
|
20230710,192300,183890740,10250,10250,10250,10250,0
|
|
20230710,192200,183890740,10250,10250,10250,10250,0
|
|
20230710,192100,183890740,10250,10250,10250,10250,0
|
|
20230710,192000,183890740,10250,10250,10250,10250,0
|
|
20230710,191900,183890740,10250,10250,10250,10250,0
|
|
20230710,191800,183890740,10250,10250,10250,10250,0
|
|
20230710,191700,183890740,10250,10250,10250,10250,0
|
|
20230710,191600,183890740,10250,10250,10250,10250,0
|
|
20230710,191500,183890740,10250,10250,10250,10250,0
|
|
20230710,191400,183890740,10250,10250,10250,10250,0
|
|
20230710,191300,183890740,10250,10250,10250,10250,0
|
|
20230710,191200,183890740,10250,10250,10250,10250,0
|
|
20230710,191100,183890740,10250,10250,10250,10250,0
|
|
20230710,191000,183890740,10250,10250,10250,10250,0
|
|
20230710,190900,183890740,10250,10250,10250,10250,0
|
|
20230710,190800,183890740,10250,10250,10250,10250,0
|
|
20230710,190700,183890740,10250,10250,10250,10250,0
|
|
20230710,190600,183890740,10250,10250,10250,10250,0
|
|
20230710,190500,183890740,10250,10250,10250,10250,980
|
|
20230710,190400,183890740,10250,10250,10250,10250,0
|
|
20230710,190300,183890740,10250,10250,10250,10250,0
|
|
20230710,190200,183890740,10250,10250,10250,10250,0
|
|
20230710,190100,183890740,10250,10250,10250,10250,0
|
|
20230710,190000,183890740,10250,10250,10250,10250,0
|
|
20230710,185900,183890740,10250,10250,10250,10250,0
|
|
20230710,185800,183890740,10250,10250,10250,10250,0
|
|
20230710,185700,183890740,10250,10250,10250,10250,0
|
|
20230710,185600,183890740,10250,10250,10250,10250,0
|
|
20230710,185500,183890740,10250,10250,10250,10250,0
|
|
20230710,185400,183890740,10250,10250,10250,10250,0
|
|
20230710,185300,183890740,10250,10250,10250,10250,0
|
|
20230710,185200,183890740,10250,10250,10250,10250,0
|
|
20230710,185100,183890740,10250,10250,10250,10250,0
|
|
20230710,185000,183890740,10250,10250,10250,10250,0
|
|
20230710,184900,183890740,10250,10250,10250,10250,0
|
|
20230710,184800,183890740,10250,10250,10250,10250,0
|
|
20230710,184700,183890740,10250,10250,10250,10250,0
|
|
20230710,184600,183890740,10250,10250,10250,10250,0
|
|
20230710,184500,183890740,10250,10250,10250,10250,0
|
|
20230710,184400,183890740,10250,10250,10250,10250,0
|
|
20230710,184300,183890740,10250,10250,10250,10250,0
|
|
20230710,184200,183890740,10250,10250,10250,10250,0
|
|
20230710,184100,183890740,10250,10250,10250,10250,0
|
|
20230710,184000,183890740,10250,10250,10250,10250,0
|
|
20230710,183900,183890740,10250,10250,10250,10250,0
|
|
20230710,183800,183890740,10250,10250,10250,10250,0
|
|
20230710,183700,183890740,10250,10250,10250,10250,0
|
|
20230710,183600,183890740,10250,10250,10250,10250,0
|
|
20230710,183500,183890740,10250,10250,10250,10250,980
|
|
20230710,183400,183890740,10250,10250,10250,10250,0
|
|
20230710,183300,183890740,10250,10250,10250,10250,0
|
|
20230710,183200,183890740,10250,10250,10250,10250,0
|
|
20230710,183100,183890740,10250,10250,10250,10250,0
|
|
20230710,183000,183890740,10250,10250,10250,10250,0
|
|
20230710,182900,183890740,10250,10250,10250,10250,0
|
|
20230710,182800,183890740,10250,10250,10250,10250,0
|
|
20230710,182700,183890740,10250,10250,10250,10250,0
|
|
20230710,182600,183890740,10250,10250,10250,10250,0
|
|
20230710,182500,183890740,10250,10250,10250,10250,0
|
|
20230710,182400,183890740,10250,10250,10250,10250,0
|
|
20230710,182300,183890740,10250,10250,10250,10250,0
|
|
20230710,182200,183890740,10250,10250,10250,10250,0
|
|
20230710,182100,183890740,10250,10250,10250,10250,0
|
|
20230710,182000,183890740,10250,10250,10250,10250,0
|
|
20230710,181900,183890740,10250,10250,10250,10250,0
|
|
20230710,181800,183890740,10250,10250,10250,10250,0
|
|
20230710,181700,183890740,10250,10250,10250,10250,0
|
|
20230710,181600,183890740,10250,10250,10250,10250,0
|
|
20230710,181500,183890740,10250,10250,10250,10250,0
|
|
20230710,181400,183890740,10250,10250,10250,10250,0
|
|
20230710,181300,183890740,10250,10250,10250,10250,0
|
|
20230710,181200,183890740,10250,10250,10250,10250,0
|
|
20230710,181100,183890740,10250,10250,10250,10250,0
|
|
20230710,181000,183890740,10250,10250,10250,10250,0
|
|
20230710,180900,183890740,10250,10250,10250,10250,0
|
|
20230710,180800,183890740,10250,10250,10250,10250,0
|
|
20230710,180700,183890740,10250,10250,10250,10250,0
|
|
20230710,180600,183890740,10250,10250,10250,10250,0
|
|
20230710,180500,183890740,10250,10250,10250,10250,980
|
|
20230710,180400,183890740,10250,10250,10250,10250,0
|
|
20230710,180300,183890740,10250,10250,10250,10250,0
|
|
20230710,180200,183890740,10250,10250,10250,10250,0
|
|
20230710,180100,183890740,10250,10250,10250,10250,0
|
|
20230710,180000,183890740,10250,10250,10250,10250,0
|
|
20230710,175900,183890740,10250,10250,10250,10250,0
|
|
20230710,175800,183890740,10250,10250,10250,10250,0
|
|
20230710,175700,183890740,10250,10250,10250,10250,0
|
|
20230710,175600,183890740,10250,10250,10250,10250,0
|
|
20230710,175500,183890740,10250,10250,10250,10250,0
|
|
20230710,175400,183890740,10250,10250,10250,10250,0
|
|
20230710,175300,183890740,10250,10250,10250,10250,0
|
|
20230710,175200,183890740,10250,10250,10250,10250,0
|
|
20230710,175100,183890740,10250,10250,10250,10250,0
|
|
20230710,175000,183890740,10250,10250,10250,10250,0
|
|
20230710,174900,183890740,10250,10250,10250,10250,0
|
|
20230710,174800,183890740,10250,10250,10250,10250,0
|
|
20230710,174700,183890740,10250,10250,10250,10250,0
|
|
20230710,174600,183890740,10250,10250,10250,10250,0
|
|
20230710,174500,183890740,10250,10250,10250,10250,0
|
|
20230710,174400,183890740,10250,10250,10250,10250,0
|
|
20230710,174300,183890740,10250,10250,10250,10250,0
|
|
20230710,174200,183890740,10250,10250,10250,10250,0
|
|
20230710,174100,183890740,10250,10250,10250,10250,0
|
|
20230710,174000,183890740,10250,10250,10250,10250,0
|
|
20230710,173900,183890740,10250,10250,10250,10250,0
|
|
20230710,173800,183890740,10250,10250,10250,10250,0
|
|
20230710,173700,183890740,10250,10250,10250,10250,0
|
|
20230710,173600,183890740,10250,10250,10250,10250,0
|
|
20230710,173500,183890740,10250,10250,10250,10250,980
|
|
20230710,173400,183890740,10250,10250,10250,10250,0
|
|
20230710,173300,183890740,10250,10250,10250,10250,0
|
|
20230710,173200,183890740,10250,10250,10250,10250,0
|
|
20230710,173100,183890740,10250,10250,10250,10250,0
|
|
20230710,173000,183890740,10250,10250,10250,10250,0
|
|
20230710,172900,183890740,10250,10250,10250,10250,0
|
|
20230710,172800,183890740,10250,10250,10250,10250,0
|
|
20230710,172700,183890740,10250,10250,10250,10250,0
|
|
20230710,172600,183890740,10250,10250,10250,10250,0
|
|
20230710,172500,183890740,10250,10250,10250,10250,0
|
|
20230710,172400,183890740,10250,10250,10250,10250,0
|
|
20230710,172300,183890740,10250,10250,10250,10250,0
|
|
20230710,172200,183890740,10250,10250,10250,10250,0
|
|
20230710,172100,183890740,10250,10250,10250,10250,0
|
|
20230710,172000,183890740,10250,10250,10250,10250,0
|
|
20230710,171900,183890740,10250,10250,10250,10250,0
|
|
20230710,171800,183890740,10250,10250,10250,10250,0
|
|
20230710,171700,183890740,10250,10250,10250,10250,0
|
|
20230710,171600,183890740,10250,10250,10250,10250,0
|
|
20230710,171500,183890740,10250,10250,10250,10250,0
|
|
20230710,171400,183890740,10250,10250,10250,10250,0
|
|
20230710,171300,183890740,10250,10250,10250,10250,0
|
|
20230710,171200,183890740,10250,10250,10250,10250,0
|
|
20230710,171100,183890740,10250,10250,10250,10250,0
|
|
20230710,171000,183890740,10250,10250,10250,10250,0
|
|
20230710,170900,183890740,10250,10250,10250,10250,0
|
|
20230710,170800,183890740,10250,10250,10250,10250,0
|
|
20230710,170700,183890740,10250,10250,10250,10250,0
|
|
20230710,170600,183890740,10250,10250,10250,10250,0
|
|
20230710,170500,183890740,10250,10250,10250,10250,980
|
|
20230710,170400,183890740,10250,10250,10250,10250,0
|
|
20230710,170300,183890740,10250,10250,10250,10250,0
|
|
20230710,170200,183890740,10250,10250,10250,10250,0
|
|
20230710,170100,183890740,10250,10250,10250,10250,0
|
|
20230710,170000,183890740,10250,10250,10250,10250,0
|
|
20230710,165900,183890740,10250,10250,10250,10250,0
|
|
20230710,165800,183890740,10250,10250,10250,10250,0
|
|
20230710,165700,183890740,10250,10250,10250,10250,0
|
|
20230710,165600,183890740,10250,10250,10250,10250,0
|
|
20230710,165500,183890740,10250,10250,10250,10250,0
|
|
20230710,165400,183890740,10250,10250,10250,10250,0
|
|
20230710,165300,183890740,10250,10250,10250,10250,0
|
|
20230710,165200,183890740,10250,10250,10250,10250,0
|
|
20230710,165100,183890740,10250,10250,10250,10250,0
|
|
20230710,165000,183890740,10250,10250,10250,10250,0
|
|
20230710,164900,183890740,10250,10250,10250,10250,0
|
|
20230710,164800,183890740,10250,10250,10250,10250,0
|
|
20230710,164700,183890740,10250,10250,10250,10250,0
|
|
20230710,164600,183890740,10250,10250,10250,10250,0
|
|
20230710,164500,183890740,10250,10250,10250,10250,0
|
|
20230710,164400,183890740,10250,10250,10250,10250,0
|
|
20230710,164300,183890740,10250,10250,10250,10250,0
|
|
20230710,164200,183890740,10250,10250,10250,10250,0
|
|
20230710,164100,183890740,10250,10250,10250,10250,0
|
|
20230710,164000,183890740,10250,10250,10250,10250,0
|
|
20230710,163900,183890740,10250,10250,10250,10250,0
|
|
20230710,163800,183890740,10250,10250,10250,10250,0
|
|
20230710,163700,183890740,10250,10250,10250,10250,0
|
|
20230710,163600,183890740,10250,10250,10250,10250,0
|
|
20230710,163500,183890740,10250,10250,10250,10250,980
|
|
20230710,163400,183890740,10250,10250,10250,10250,0
|
|
20230710,163300,183890740,10250,10250,10250,10250,0
|
|
20230710,163200,183890740,10250,10250,10250,10250,0
|
|
20230710,163100,183890740,10250,10250,10250,10250,0
|
|
20230710,163000,183890740,10250,10250,10250,10250,0
|
|
20230710,162900,183890740,10250,10250,10250,10250,0
|
|
20230710,162800,183890740,10250,10250,10250,10250,0
|
|
20230710,162700,183890740,10250,10250,10250,10250,0
|
|
20230710,162600,183890740,10250,10250,10250,10250,0
|
|
20230710,162500,183890740,10250,10250,10250,10250,0
|
|
20230710,162400,183890740,10250,10250,10250,10250,0
|
|
20230710,162300,183890740,10250,10250,10250,10250,0
|
|
20230710,162200,183890740,10250,10250,10250,10250,0
|
|
20230710,162100,183890740,10250,10250,10250,10250,0
|
|
20230710,162000,183890740,10250,10250,10250,10250,0
|
|
20230710,161900,183890740,10250,10250,10250,10250,0
|
|
20230710,161800,183890740,10250,10250,10250,10250,0
|
|
20230710,161700,183890740,10250,10250,10250,10250,0
|
|
20230710,161600,183890740,10250,10250,10250,10250,0
|
|
20230710,161500,183890740,10250,10250,10250,10250,0
|
|
20230710,161400,183890740,10250,10250,10250,10250,0
|
|
20230710,161300,183890740,10250,10250,10250,10250,0
|
|
20230710,161200,183890740,10250,10250,10250,10250,0
|
|
20230710,161100,183890740,10250,10250,10250,10250,0
|
|
20230710,161000,183890740,10250,10250,10250,10250,0
|
|
20230710,160900,183890740,10250,10250,10250,10250,0
|
|
20230710,160800,183890740,10250,10250,10250,10250,0
|
|
20230710,160700,183890740,10250,10250,10250,10250,0
|
|
20230710,160600,183890740,10250,10250,10250,10250,0
|
|
20230710,160500,183890740,10250,10250,10250,10250,980
|
|
20230710,160400,183890740,10250,10250,10250,10250,0
|
|
20230710,160300,183890740,10250,10250,10250,10250,0
|
|
20230710,160200,183890740,10250,10250,10250,10250,0
|
|
20230710,160100,183890740,10250,10250,10250,10250,0
|
|
20230710,160000,183890740,10250,10250,10250,10250,0
|
|
20230710,155900,183890740,10250,10250,10250,10250,0
|
|
20230710,155800,183890740,10250,10250,10250,10250,0
|
|
20230710,155700,183890740,10250,10250,10250,10250,0
|
|
20230710,155600,183890740,10250,10250,10250,10250,0
|
|
20230710,155500,183890740,10250,10250,10250,10250,0
|
|
20230710,155400,183890740,10250,10250,10250,10250,0
|
|
20230710,155300,183890740,10250,10250,10250,10250,0
|
|
20230710,155200,183890740,10250,10250,10250,10250,0
|
|
20230710,155100,183890740,10250,10250,10250,10250,0
|
|
20230710,155000,183890740,10250,10250,10250,10250,0
|
|
20230710,154900,183890740,10250,10250,10250,10250,0
|
|
20230710,154800,183890740,10250,10250,10250,10250,0
|
|
20230710,154700,183890740,10250,10250,10250,10250,0
|
|
20230710,154600,183890740,10250,10250,10250,10250,0
|
|
20230710,154500,183890740,10250,10250,10250,10250,0
|
|
20230710,154400,183890740,10250,10250,10250,10250,0
|
|
20230710,154300,183890740,10250,10250,10250,10250,0
|
|
20230710,154200,183890740,10250,10250,10250,10250,0
|
|
20230710,154100,183890740,10250,10250,10250,10250,0
|
|
20230710,154000,183890740,10250,10250,10250,10250,0
|
|
20230710,153900,183890740,10250,10250,10250,10250,0
|
|
20230710,153800,183890740,10250,10250,10250,10250,0
|
|
20230710,153700,183890740,10250,10250,10250,10250,0
|
|
20230710,153600,183890740,10250,10250,10250,10250,0
|
|
20230710,153500,183890740,10250,10250,10250,10250,980
|
|
20230710,153400,183890740,10250,10250,10250,10250,0
|
|
20230710,153300,183890740,10250,10250,10250,10250,0
|
|
20230710,153200,183890740,10250,10250,10250,10250,0
|
|
20230710,153100,183890740,10250,10250,10250,10250,0
|
|
20230710,153000,183890740,10250,10250,10250,10250,980
|
|
20230710,152900,173845740,10100,10100,10100,10100,0
|
|
20230710,152800,173845740,10100,10100,10100,10100,0
|
|
20230710,152700,173845740,10100,10100,10100,10100,0
|
|
20230710,152600,173845740,10100,10100,10100,10100,0
|
|
20230710,152500,173845740,10100,10100,10100,10100,0
|
|
20230710,152400,173845740,10100,10100,10100,10100,0
|
|
20230710,152300,173845740,10100,10100,10100,10100,0
|
|
20230710,152200,173845740,10100,10100,10100,10100,0
|
|
20230710,152100,173845740,10100,10100,10100,10100,0
|
|
20230710,152000,173845740,10100,10100,10100,10100,0
|
|
20230710,151900,173845740,10100,10100,10100,10100,2
|
|
20230710,151800,173825540,10100,10110,10110,10100,6
|
|
20230710,151700,173764930,10110,10110,10110,10110,5
|
|
20230710,151600,173714380,10110,10110,10110,10110,4
|
|
20230710,151500,173673940,10100,10100,10100,10100,0
|
|
20230710,151400,173673940,10100,10100,10100,10100,2
|
|
20230710,151300,173653740,10100,10100,10100,10100,0
|
|
20230710,151200,173653740,10100,10100,10100,10100,2
|
|
20230710,151100,173633540,10120,10120,10120,10120,0
|
|
20230710,151000,173633540,10120,10120,10120,10120,0
|
|
20230710,150900,173633540,10120,10120,10120,10120,0
|
|
20230710,150800,173633540,10120,10120,10120,10120,0
|
|
20230710,150700,173633540,10120,10100,10120,10100,3
|
|
20230710,150600,173603220,10110,10110,10110,10110,10
|
|
20230710,150500,173502120,10110,10110,10110,10110,1
|
|
20230710,150400,173492010,10110,10110,10110,10110,0
|
|
20230710,150300,173492010,10110,10120,10120,10110,78
|
|
20230710,150200,172702670,10120,10120,10120,10120,0
|
|
20230710,150100,172702670,10120,10120,10120,10120,2
|
|
20230710,150000,172682430,10120,10120,10120,10120,25
|
|
20230710,145900,172429430,10120,10120,10120,10120,0
|
|
20230710,145800,172429430,10120,10120,10120,10120,50
|
|
20230710,145700,171923430,10120,10120,10120,10120,2
|
|
20230710,145600,171903190,10120,10120,10120,10120,14
|
|
20230710,145500,171761510,10120,10120,10120,10120,0
|
|
20230710,145400,171761510,10120,10120,10120,10120,2
|
|
20230710,145300,171741270,10120,10120,10120,10120,0
|
|
20230710,145200,171741270,10120,10120,10120,10120,2
|
|
20230710,145100,171721030,10120,10120,10120,10120,2
|
|
20230710,145000,171700790,10120,10120,10120,10120,0
|
|
20230710,144900,171700790,10120,10120,10120,10120,0
|
|
20230710,144800,171700790,10120,10120,10120,10120,0
|
|
20230710,144700,171700790,10120,10120,10120,10120,2
|
|
20230710,144600,171680550,10140,10140,10140,10140,0
|
|
20230710,144500,171680550,10140,10140,10140,10140,1
|
|
20230710,144400,171670410,10150,10150,10150,10150,0
|
|
20230710,144300,171670410,10150,10150,10150,10150,0
|
|
20230710,144200,171670410,10150,10150,10150,10150,0
|
|
20230710,144100,171670410,10150,10150,10150,10150,1
|
|
20230710,144000,171660260,10140,10140,10140,10140,2
|
|
20230710,143900,171639980,10150,10150,10150,10150,0
|
|
20230710,143800,171639980,10150,10150,10150,10150,0
|
|
20230710,143700,171639980,10150,10150,10150,10150,0
|
|
20230710,143600,171639980,10150,10150,10150,10150,0
|
|
20230710,143500,171639980,10150,10150,10150,10150,125
|
|
20230710,143400,170371230,10120,10120,10120,10120,2
|
|
20230710,143300,170350990,10120,10120,10120,10120,2
|
|
20230710,143200,170330750,10120,10120,10120,10120,0
|
|
20230710,143100,170330750,10120,10120,10120,10120,2
|
|
20230710,143000,170310510,10120,10120,10120,10120,0
|
|
20230710,142900,170310510,10120,10150,10150,10120,151
|
|
20230710,142800,168781370,10160,10160,10160,10160,0
|
|
20230710,142700,168781370,10160,10160,10160,10160,1
|
|
20230710,142600,168771210,10170,10180,10180,10170,2
|
|
20230710,142500,168750860,10180,10180,10180,10180,0
|
|
20230710,142400,168750860,10180,10180,10190,10180,4
|
|
20230710,142300,168710130,10180,10180,10180,10180,0
|
|
20230710,142200,168710130,10180,10180,10180,10180,1
|
|
20230710,142100,168699950,10190,10190,10190,10190,1
|
|
20230710,142000,168689760,10190,10190,10190,10190,0
|
|
20230710,141900,168689760,10190,10150,10190,10150,5
|
|
20230710,141800,168638890,10150,10150,10150,10150,0
|
|
20230710,141700,168638890,10150,10150,10150,10150,1
|
|
20230710,141600,168628740,10160,10170,10170,10160,2
|
|
20230710,141500,168608410,10180,10180,10180,10180,0
|
|
20230710,141400,168608410,10180,10180,10180,10180,1
|
|
20230710,141300,168598230,10190,10190,10190,10190,1
|
|
20230710,141200,168588040,10200,10200,10200,10200,0
|
|
20230710,141100,168588040,10200,10200,10200,10200,0
|
|
20230710,141000,168588040,10200,10200,10200,10200,0
|
|
20230710,140900,168588040,10200,10200,10200,10200,1
|
|
20230710,140800,168577840,10190,10160,10200,10160,3
|
|
20230710,140700,168547290,10130,10130,10130,10130,4
|
|
20230710,140600,168506770,10160,10160,10160,10160,0
|
|
20230710,140500,168506770,10160,10210,10210,10160,100
|
|
20230710,140400,167490050,10210,10210,10210,10210,0
|
|
20230710,140300,167490050,10210,10210,10210,10210,2
|
|
20230710,140200,167469630,10200,10200,10200,10200,2
|
|
20230710,140100,167449230,10210,10210,10210,10210,0
|
|
20230710,140000,167449230,10210,10210,10210,10210,2
|
|
20230710,135900,167428810,10220,10220,10220,10220,3
|
|
20230710,135800,167398150,10220,10220,10220,10220,2
|
|
20230710,135700,167377710,10210,10210,10210,10210,1
|
|
20230710,135600,167367500,10220,10220,10220,10220,0
|
|
20230710,135500,167367500,10220,10220,10220,10220,14
|
|
20230710,135400,167224420,10220,10220,10220,10220,0
|
|
20230710,135300,167224420,10220,10220,10220,10220,2
|
|
20230710,135200,167203980,10230,10230,10230,10230,1
|
|
20230710,135100,167193750,10240,10240,10240,10240,1
|
|
20230710,135000,167183510,10250,10250,10250,10250,0
|
|
20230710,134900,167183510,10250,10250,10250,10250,0
|
|
20230710,134800,167183510,10250,10240,10250,10240,4
|
|
20230710,134700,167142540,10250,10250,10250,10250,0
|
|
20230710,134600,167142540,10250,10240,10250,10240,618
|
|
20230710,134500,160808670,10240,10240,10240,10240,0
|
|
20230710,134400,160808670,10240,10240,10240,10240,0
|
|
20230710,134300,160808670,10240,10210,10240,10210,607
|
|
20230710,134200,154598910,10200,10120,10200,10120,2101
|
|
20230710,134100,133169910,10110,10110,10110,10110,0
|
|
20230710,134000,133169910,10110,10110,10110,10110,0
|
|
20230710,133900,133169910,10110,10090,10110,10090,714
|
|
20230710,133800,125965490,10090,10090,10090,10090,32
|
|
20230710,133700,125642610,10090,10090,10090,10090,0
|
|
20230710,133600,125642610,10090,10090,10090,10090,6
|
|
20230710,133500,125582070,10100,10100,10100,10100,0
|
|
20230710,133400,125582070,10100,10090,10100,10090,16
|
|
20230710,133300,125420490,10080,10080,10080,10080,2
|
|
20230710,133200,125400330,10090,10090,10090,10090,0
|
|
20230710,133100,125400330,10090,10090,10090,10090,0
|
|
20230710,133000,125400330,10090,10090,10090,10090,0
|
|
20230710,132900,125400330,10090,10090,10090,10090,2
|
|
20230710,132800,125380150,10080,10080,10080,10080,2
|
|
20230710,132700,125359990,10100,10100,10100,10100,0
|
|
20230710,132600,125359990,10100,10100,10100,10100,0
|
|
20230710,132500,125359990,10100,10100,10100,10100,0
|
|
20230710,132400,125359990,10100,10100,10100,10100,0
|
|
20230710,132300,125359990,10100,10100,10100,10100,1
|
|
20230710,132200,125349890,10100,10100,10100,10100,2
|
|
20230710,132100,125329690,10080,10080,10080,10080,0
|
|
20230710,132000,125329690,10080,10080,10080,10080,2
|
|
20230710,131900,125309530,10110,10110,10110,10110,218
|
|
20230710,131800,123105550,10110,10110,10110,10110,0
|
|
20230710,131700,123105550,10110,10110,10110,10110,0
|
|
20230710,131600,123105550,10110,10110,10110,10110,2
|
|
20230710,131500,123085330,10110,10110,10110,10110,2
|
|
20230710,131400,123065110,10110,10110,10110,10110,0
|
|
20230710,131300,123065110,10110,10110,10110,10110,0
|
|
20230710,131200,123065110,10110,10110,10110,10110,2
|
|
20230710,131100,123044890,10120,10120,10120,10120,0
|
|
20230710,131000,123044890,10120,10120,10120,10120,0
|
|
20230710,130900,123044890,10120,10120,10120,10120,1
|
|
20230710,130800,123034770,10110,10110,10110,10110,0
|
|
20230710,130700,123034770,10110,10110,10110,10110,2
|
|
20230710,130600,123014550,10110,10110,10110,10110,0
|
|
20230710,130500,123014550,10110,10110,10110,10110,2
|
|
20230710,130400,122994330,10110,10110,10110,10110,0
|
|
20230710,130300,122994330,10110,10110,10110,10110,0
|
|
20230710,130200,122994330,10110,10110,10110,10110,0
|
|
20230710,130100,122994330,10110,10110,10110,10110,2
|
|
20230710,130000,122974110,10110,10110,10110,10110,0
|
|
20230710,125900,122974110,10110,10110,10110,10110,0
|
|
20230710,125800,122974110,10110,10110,10110,10110,0
|
|
20230710,125700,122974110,10110,10110,10110,10110,0
|
|
20230710,125600,122974110,10110,10110,10110,10110,2
|
|
20230710,125500,122953890,10110,10110,10110,10110,0
|
|
20230710,125400,122953890,10110,10110,10110,10110,0
|
|
20230710,125300,122953890,10110,10110,10110,10110,0
|
|
20230710,125200,122953890,10110,10110,10110,10110,0
|
|
20230710,125100,122953890,10110,10110,10110,10110,60
|
|
20230710,125000,122347290,10110,10110,10110,10110,2
|
|
20230710,124900,122327070,10110,10110,10110,10110,0
|
|
20230710,124800,122327070,10110,10110,10110,10110,2
|
|
20230710,124700,122306850,10110,10110,10110,10110,0
|
|
20230710,124600,122306850,10110,10110,10110,10110,0
|
|
20230710,124500,122306850,10110,10110,10110,10110,20
|
|
20230710,124400,122104650,10110,10110,10110,10110,0
|
|
20230710,124300,122104650,10110,10110,10110,10110,2
|
|
20230710,124200,122084430,10120,10120,10120,10120,0
|
|
20230710,124100,122084430,10120,10120,10120,10120,0
|
|
20230710,124000,122084430,10120,10130,10130,10120,59
|
|
20230710,123900,121487170,10130,10130,10130,10130,0
|
|
20230710,123800,121487170,10130,10130,10130,10130,0
|
|
20230710,123700,121487170,10130,10130,10130,10130,2
|
|
20230710,123600,121466910,10130,10130,10130,10130,0
|
|
20230710,123500,121466910,10130,10130,10130,10130,0
|
|
20230710,123400,121466910,10130,10130,10130,10130,0
|
|
20230710,123300,121466910,10130,10130,10130,10130,0
|
|
20230710,123200,121466910,10130,10130,10130,10130,2
|
|
20230710,123100,121446650,10130,10130,10130,10130,0
|
|
20230710,123000,121446650,10130,10130,10130,10130,0
|
|
20230710,122900,121446650,10130,10130,10130,10130,4
|
|
20230710,122800,121406130,10200,10200,10200,10200,0
|
|
20230710,122700,121406130,10200,10200,10200,10200,0
|
|
20230710,122600,121406130,10200,10200,10200,10200,0
|
|
20230710,122500,121406130,10200,10200,10200,10200,1
|
|
20230710,122400,121395930,10200,10200,10200,10200,0
|
|
20230710,122300,121395930,10200,10200,10200,10200,0
|
|
20230710,122200,121395930,10200,10200,10200,10200,0
|
|
20230710,122100,121395930,10200,10200,10200,10200,0
|
|
20230710,122000,121395930,10200,10200,10200,10200,0
|
|
20230710,121900,121395930,10200,10200,10200,10200,0
|
|
20230710,121800,121395930,10200,10200,10200,10200,87
|
|
20230710,121700,120508530,10200,10200,10200,10200,0
|
|
20230710,121600,120508530,10200,10200,10200,10200,0
|
|
20230710,121500,120508530,10200,10200,10200,10200,0
|
|
20230710,121400,120508530,10200,10200,10200,10200,0
|
|
20230710,121300,120508530,10200,10170,10200,10170,14
|
|
20230710,121200,120366060,10170,10170,10170,10170,10
|
|
20230710,121100,120264360,10160,10180,10180,10160,50
|
|
20230710,121000,119756060,10200,10200,10200,10200,0
|
|
20230710,120900,119756060,10200,10200,10200,10200,0
|
|
20230710,120800,119756060,10200,10200,10200,10200,0
|
|
20230710,120700,119756060,10200,10200,10200,10200,20
|
|
20230710,120600,119552060,10220,10220,10220,10220,0
|
|
20230710,120500,119552060,10220,10220,10220,10220,0
|
|
20230710,120400,119552060,10220,10200,10220,10200,19
|
|
20230710,120300,119358210,10200,10210,10210,10200,51
|
|
20230710,120200,118837510,10220,10220,10220,10220,0
|
|
20230710,120100,118837510,10220,10220,10220,10220,208
|
|
20230710,120000,116711750,10220,10210,10220,10210,648
|
|
20230710,115900,110092120,10200,10200,10200,10200,0
|
|
20230710,115800,110092120,10200,10200,10200,10200,0
|
|
20230710,115700,110092120,10200,10200,10200,10200,1
|
|
20230710,115600,110081920,10200,10200,10200,10200,148
|
|
20230710,115500,108572320,10200,10180,10200,10180,494
|
|
20230710,115400,103533560,10170,10170,10170,10170,20
|
|
20230710,115300,103330160,10170,10190,10190,10170,147
|
|
20230710,115200,101834040,10200,10180,10200,10180,271
|
|
20230710,115100,99072940,10160,10160,10160,10160,0
|
|
20230710,115000,99072940,10160,10160,10160,10160,0
|
|
20230710,114900,99072940,10160,10170,10170,10160,197
|
|
20230710,114800,97070400,10190,10180,10190,10180,37
|
|
20230710,114700,96693420,10180,10110,10180,10110,405
|
|
20230710,114600,92583930,10110,10110,10110,10110,0
|
|
20230710,114500,92583930,10110,10060,10110,10060,546
|
|
20230710,114400,87073050,10060,10010,10060,10010,2
|
|
20230710,114300,87052980,10000,10000,10000,10000,0
|
|
20230710,114200,87052980,10000,10000,10000,10000,0
|
|
20230710,114100,87052980,10000,10000,10000,10000,300
|
|
20230710,114000,84052980,10000,10000,10000,10000,0
|
|
20230710,113900,84052980,10000,10000,10000,10000,0
|
|
20230710,113800,84052980,10000,10000,10000,10000,0
|
|
20230710,113700,84052980,10000,10000,10000,10000,0
|
|
20230710,113600,84052980,10000,10000,10000,10000,0
|
|
20230710,113500,84052980,10000,10000,10000,10000,140
|
|
20230710,113400,82652980,10000,10000,10000,10000,0
|
|
20230710,113300,82652980,10000,10070,10070,10000,151
|
|
20230710,113200,81141870,10070,10070,10070,10070,4
|
|
20230710,113100,81101590,10080,10080,10080,10080,0
|
|
20230710,113000,81101590,10080,10080,10080,10080,0
|
|
20230710,112900,81101590,10080,10080,10080,10080,1
|
|
20230710,112800,81091510,10000,10000,10000,10000,0
|
|
20230710,112700,81091510,10000,10080,10090,10000,450
|
|
20230710,112600,76582330,10030,10030,10030,10030,1
|
|
20230710,112500,76572300,10100,10100,10100,10100,0
|
|
20230710,112400,76572300,10100,10100,10100,10100,0
|
|
20230710,112300,76572300,10100,10100,10100,10100,4
|
|
20230710,112200,76531900,10100,10110,10110,10100,11
|
|
20230710,112100,76420790,10100,10090,10100,10090,27
|
|
20230710,112000,76148130,10080,10100,10100,10080,52
|
|
20230710,111900,75623930,10100,10100,10100,10100,0
|
|
20230710,111800,75623930,10100,10110,10110,10100,58
|
|
20230710,111700,75037650,10110,10110,10110,10110,150
|
|
20230710,111600,73521150,10130,10130,10130,10130,148
|
|
20230710,111500,72021910,10130,10130,10130,10130,0
|
|
20230710,111400,72021910,10130,10130,10130,10130,239
|
|
20230710,111300,69600840,10160,10160,10160,10160,100
|
|
20230710,111200,68584840,10170,10150,10170,10150,459
|
|
20230710,111100,63919950,10140,10080,10140,10080,1362
|
|
20230710,111000,50134580,10080,10060,10080,10060,251
|
|
20230710,110900,47606530,10050,10020,10050,10020,27
|
|
20230710,110800,47335870,10020,10020,10020,10020,30
|
|
20230710,110700,47035270,10020,10020,10020,10020,0
|
|
20230710,110600,47035270,10020,10020,10020,10020,2
|
|
20230710,110500,47015230,10020,10020,10020,10020,0
|
|
20230710,110400,47015230,10020,10040,10040,10020,5
|
|
20230710,110300,46965090,10040,10040,10040,10040,0
|
|
20230710,110200,46965090,10040,10060,10060,10040,4
|
|
20230710,110100,46924890,10060,10060,10060,10060,0
|
|
20230710,110000,46924890,10060,10020,10070,10020,555
|
|
20230710,105900,41342480,10020,10040,10040,10020,24
|
|
20230710,105800,41101740,10050,10050,10050,10050,10
|
|
20230710,105700,41001240,10050,10050,10050,10050,0
|
|
20230710,105600,41001240,10050,10050,10050,10050,9
|
|
20230710,105500,40910790,10050,10050,10050,10050,1
|
|
20230710,105400,40900740,10060,10060,10060,10060,0
|
|
20230710,105300,40900740,10060,10060,10060,10060,0
|
|
20230710,105200,40900740,10060,10060,10060,10060,0
|
|
20230710,105100,40900740,10060,10060,10060,10060,0
|
|
20230710,105000,40900740,10060,10060,10060,10060,0
|
|
20230710,104900,40900740,10060,10060,10060,10060,1
|
|
20230710,104800,40890680,10050,10050,10050,10050,0
|
|
20230710,104700,40890680,10050,10060,10060,10050,38
|
|
20230710,104600,40508410,10060,10060,10060,10060,0
|
|
20230710,104500,40508410,10060,10060,10060,10060,0
|
|
20230710,104400,40508410,10060,10050,10070,10050,13
|
|
20230710,104300,40377650,10030,10030,10030,10030,1
|
|
20230710,104200,40367620,10040,10040,10040,10040,0
|
|
20230710,104100,40367620,10040,10040,10040,10040,1
|
|
20230710,104000,40357580,10050,10050,10050,10050,2
|
|
20230710,103900,40337480,10060,10060,10060,10060,0
|
|
20230710,103800,40337480,10060,10060,10060,10060,0
|
|
20230710,103700,40337480,10060,10060,10060,10060,2
|
|
20230710,103600,40317360,10070,10070,10070,10070,0
|
|
20230710,103500,40317360,10070,10070,10070,10070,2
|
|
20230710,103400,40297220,10060,10060,10060,10060,0
|
|
20230710,103300,40297220,10060,10060,10060,10060,0
|
|
20230710,103200,40297220,10060,10060,10060,10060,0
|
|
20230710,103100,40297220,10060,10040,10060,10040,13
|
|
20230710,103000,40166560,10000,10000,10000,10000,0
|
|
20230710,102900,40166560,10000,10000,10000,10000,0
|
|
20230710,102800,40166560,10000,10000,10000,10000,2
|
|
20230710,102700,40146560,10000,10000,10000,10000,10
|
|
20230710,102600,40046560,10000,10000,10000,10000,1
|
|
20230710,102500,40036560,10000,10000,10000,10000,0
|
|
20230710,102400,40036560,10000,10000,10000,10000,0
|
|
20230710,102300,40036560,10000,10000,10000,10000,2
|
|
20230710,102200,40016560,10000,10000,10000,10000,1
|
|
20230710,102100,40006560,10000,10000,10000,10000,0
|
|
20230710,102000,40006560,10000,10000,10000,10000,4
|
|
20230710,101900,39966560,10050,10050,10050,10050,0
|
|
20230710,101800,39966560,10050,10050,10050,9990,205
|
|
20230710,101700,37915890,10060,10070,10070,10060,6
|
|
20230710,101600,37855480,10070,10070,10070,10070,0
|
|
20230710,101500,37855480,10070,10070,10070,10070,3
|
|
20230710,101400,37825270,10070,10010,10070,10000,213
|
|
20230710,101300,35694980,10000,10000,10000,10000,0
|
|
20230710,101200,35694980,10000,10070,10070,9980,613
|
|
20230710,101100,29558740,10070,10070,10070,10070,0
|
|
20230710,101000,29558740,10070,10070,10070,10070,2
|
|
20230710,100900,29538600,10070,10070,10070,10070,0
|
|
20230710,100800,29538600,10070,10070,10070,10070,0
|
|
20230710,100700,29538600,10070,10070,10070,10070,100
|
|
20230710,100600,28531600,10040,10040,10040,10040,1
|
|
20230710,100500,28521560,10070,10070,10070,10070,1
|
|
20230710,100400,28511490,10050,10050,10050,10050,0
|
|
20230710,100300,28511490,10050,10050,10050,10050,1
|
|
20230710,100200,28501440,10080,10080,10080,10080,0
|
|
20230710,100100,28501440,10080,10080,10080,10080,0
|
|
20230710,100000,28501440,10080,10080,10080,10080,5
|
|
20230710,095900,28451040,10080,10080,10080,10080,0
|
|
20230710,095800,28451040,10080,10080,10080,10080,46
|
|
20230710,095700,27987360,10070,10070,10070,10070,41
|
|
20230710,095600,27574490,10060,10060,10060,10060,78
|
|
20230710,095500,26789810,10070,10070,10070,10070,0
|
|
20230710,095400,26789810,10070,10070,10070,10070,23
|
|
20230710,095300,26558200,10060,10050,10060,10050,43
|
|
20230710,095200,26126030,10040,10030,10040,10020,173
|
|
20230710,095100,24389850,10030,10030,10030,10030,0
|
|
20230710,095000,24389850,10030,10030,10030,10030,0
|
|
20230710,094900,24389850,10030,10030,10030,10030,0
|
|
20230710,094800,24389850,10030,10030,10030,10030,10
|
|
20230710,094700,24289550,10040,10040,10040,10040,12
|
|
20230710,094600,24169070,10050,10050,10050,10050,0
|
|
20230710,094500,24169070,10050,10050,10050,10050,0
|
|
20230710,094400,24169070,10050,10050,10050,10050,6
|
|
20230710,094300,24108770,10050,10050,10050,10050,0
|
|
20230710,094200,24108770,10050,10050,10050,10050,0
|
|
20230710,094100,24108770,10050,10050,10050,10050,0
|
|
20230710,094000,24108770,10050,10050,10050,10050,1
|
|
20230710,093900,24098720,10050,10050,10050,10050,2
|
|
20230710,093800,24078620,10060,10060,10060,10060,143
|
|
20230710,093700,22640040,10070,10040,10070,10040,20
|
|
20230710,093600,22439040,10030,10000,10030,10000,4
|
|
20230710,093500,22399010,10030,10030,10030,10030,0
|
|
20230710,093400,22399010,10030,10030,10030,10030,0
|
|
20230710,093300,22399010,10030,10030,10030,10030,1
|
|
20230710,093200,22388980,10040,10060,10060,10040,4
|
|
20230710,093100,22348790,10070,10080,10080,10070,4
|
|
20230710,093000,22308480,10080,10080,10080,10080,2
|
|
20230710,092900,22288320,10080,10080,10080,10080,1
|
|
20230710,092800,22278240,10090,10090,10090,10090,1
|
|
20230710,092700,22268150,10100,10110,10110,10100,2
|
|
20230710,092600,22247940,10120,10120,10120,10120,0
|
|
20230710,092500,22247940,10120,10130,10130,10120,2
|
|
20230710,092400,22227690,10100,10020,10100,10010,203
|
|
20230710,092300,20194730,10000,10170,10170,10000,152
|
|
20230710,092200,18670280,10180,10180,10180,10180,1
|
|
20230710,092100,18660100,10190,10110,10190,10110,25
|
|
20230710,092000,18406480,10080,10080,10080,10000,198
|
|
20230710,091900,16424810,10000,10000,10000,10000,0
|
|
20230710,091800,16424810,10000,10080,10080,10000,66
|
|
20230710,091700,15763600,10100,10100,10100,10090,7
|
|
20230710,091600,15692920,10110,10130,10130,10110,32
|
|
20230710,091500,15369370,10140,10140,10140,10140,1
|
|
20230710,091400,15359230,10150,10200,10200,10150,266
|
|
20230710,091300,12657380,10210,10220,10220,10210,2
|
|
20230710,091200,12636950,10230,10230,10230,10230,0
|
|
20230710,091100,12636950,10230,10230,10230,10230,1
|
|
20230710,091000,12626720,10230,10190,10230,10190,2
|
|
20230710,090900,12606300,10200,10200,10200,10200,0
|
|
20230710,090800,12606300,10200,10220,10220,10200,12
|
|
20230710,090700,12483690,10230,10230,10230,10230,0
|
|
20230710,090600,12483690,10230,10230,10230,10230,0
|
|
20230710,090500,12483690,10230,10230,10230,10230,0
|
|
20230710,090400,12483690,10230,10230,10230,10230,1
|
|
20230710,090300,12473460,10110,10270,10280,10110,460
|
|
20230710,090200,7781040,10280,10280,10280,10280,105
|
|
20230710,090100,6701640,10290,10160,10290,10100,34
|
|
20230710,090000,6356330,10200,10220,10220,10200,622
|