636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193300,264421780,10000,10000,10000,10000,403
|
|
20230711,193200,264421780,10000,10000,10000,10000,0
|
|
20230711,193100,264421780,10000,10000,10000,10000,0
|
|
20230711,193000,264421780,10000,10000,10000,10000,0
|
|
20230711,192900,264421780,10000,10000,10000,10000,0
|
|
20230711,192800,264421780,10000,10000,10000,10000,0
|
|
20230711,192700,264421780,10000,10000,10000,10000,0
|
|
20230711,192600,264421780,10000,10000,10000,10000,0
|
|
20230711,192500,264421780,10000,10000,10000,10000,0
|
|
20230711,192400,264421780,10000,10000,10000,10000,0
|
|
20230711,192300,264421780,10000,10000,10000,10000,0
|
|
20230711,192200,264421780,10000,10000,10000,10000,0
|
|
20230711,192100,264421780,10000,10000,10000,10000,0
|
|
20230711,192000,264421780,10000,10000,10000,10000,0
|
|
20230711,191900,264421780,10000,10000,10000,10000,0
|
|
20230711,191800,264421780,10000,10000,10000,10000,0
|
|
20230711,191700,264421780,10000,10000,10000,10000,0
|
|
20230711,191600,264421780,10000,10000,10000,10000,0
|
|
20230711,191500,264421780,10000,10000,10000,10000,0
|
|
20230711,191400,264421780,10000,10000,10000,10000,0
|
|
20230711,191300,264421780,10000,10000,10000,10000,0
|
|
20230711,191200,264421780,10000,10000,10000,10000,0
|
|
20230711,191100,264421780,10000,10000,10000,10000,0
|
|
20230711,191000,264421780,10000,10000,10000,10000,0
|
|
20230711,190900,264421780,10000,10000,10000,10000,0
|
|
20230711,190800,264421780,10000,10000,10000,10000,0
|
|
20230711,190700,264421780,10000,10000,10000,10000,0
|
|
20230711,190600,264421780,10000,10000,10000,10000,0
|
|
20230711,190500,264421780,10000,10000,10000,10000,0
|
|
20230711,190400,264421780,10000,10000,10000,10000,0
|
|
20230711,190300,264421780,10000,10000,10000,10000,403
|
|
20230711,190200,264421780,10000,10000,10000,10000,0
|
|
20230711,190100,264421780,10000,10000,10000,10000,0
|
|
20230711,190000,264421780,10000,10000,10000,10000,0
|
|
20230711,185900,264421780,10000,10000,10000,10000,0
|
|
20230711,185800,264421780,10000,10000,10000,10000,0
|
|
20230711,185700,264421780,10000,10000,10000,10000,0
|
|
20230711,185600,264421780,10000,10000,10000,10000,0
|
|
20230711,185500,264421780,10000,10000,10000,10000,0
|
|
20230711,185400,264421780,10000,10000,10000,10000,0
|
|
20230711,185300,264421780,10000,10000,10000,10000,0
|
|
20230711,185200,264421780,10000,10000,10000,10000,0
|
|
20230711,185100,264421780,10000,10000,10000,10000,0
|
|
20230711,185000,264421780,10000,10000,10000,10000,0
|
|
20230711,184900,264421780,10000,10000,10000,10000,0
|
|
20230711,184800,264421780,10000,10000,10000,10000,0
|
|
20230711,184700,264421780,10000,10000,10000,10000,0
|
|
20230711,184600,264421780,10000,10000,10000,10000,0
|
|
20230711,184500,264421780,10000,10000,10000,10000,0
|
|
20230711,184400,264421780,10000,10000,10000,10000,0
|
|
20230711,184300,264421780,10000,10000,10000,10000,0
|
|
20230711,184200,264421780,10000,10000,10000,10000,0
|
|
20230711,184100,264421780,10000,10000,10000,10000,0
|
|
20230711,184000,264421780,10000,10000,10000,10000,0
|
|
20230711,183900,264421780,10000,10000,10000,10000,0
|
|
20230711,183800,264421780,10000,10000,10000,10000,0
|
|
20230711,183700,264421780,10000,10000,10000,10000,0
|
|
20230711,183600,264421780,10000,10000,10000,10000,0
|
|
20230711,183500,264421780,10000,10000,10000,10000,0
|
|
20230711,183400,264421780,10000,10000,10000,10000,0
|
|
20230711,183300,264421780,10000,10000,10000,10000,403
|
|
20230711,183200,264421780,10000,10000,10000,10000,0
|
|
20230711,183100,264421780,10000,10000,10000,10000,0
|
|
20230711,183000,264421780,10000,10000,10000,10000,0
|
|
20230711,182900,264421780,10000,10000,10000,10000,0
|
|
20230711,182800,264421780,10000,10000,10000,10000,0
|
|
20230711,182700,264421780,10000,10000,10000,10000,0
|
|
20230711,182600,264421780,10000,10000,10000,10000,0
|
|
20230711,182500,264421780,10000,10000,10000,10000,0
|
|
20230711,182400,264421780,10000,10000,10000,10000,0
|
|
20230711,182300,264421780,10000,10000,10000,10000,0
|
|
20230711,182200,264421780,10000,10000,10000,10000,0
|
|
20230711,182100,264421780,10000,10000,10000,10000,0
|
|
20230711,182000,264421780,10000,10000,10000,10000,0
|
|
20230711,181900,264421780,10000,10000,10000,10000,0
|
|
20230711,181800,264421780,10000,10000,10000,10000,0
|
|
20230711,181700,264421780,10000,10000,10000,10000,0
|
|
20230711,181600,264421780,10000,10000,10000,10000,0
|
|
20230711,181500,264421780,10000,10000,10000,10000,0
|
|
20230711,181400,264421780,10000,10000,10000,10000,0
|
|
20230711,181300,264421780,10000,10000,10000,10000,0
|
|
20230711,181200,264421780,10000,10000,10000,10000,0
|
|
20230711,181100,264421780,10000,10000,10000,10000,0
|
|
20230711,181000,264421780,10000,10000,10000,10000,0
|
|
20230711,180900,264421780,10000,10000,10000,10000,0
|
|
20230711,180800,264421780,10000,10000,10000,10000,0
|
|
20230711,180700,264421780,10000,10000,10000,10000,0
|
|
20230711,180600,264421780,10000,10000,10000,10000,0
|
|
20230711,180500,264421780,10000,10000,10000,10000,0
|
|
20230711,180400,264421780,10000,10000,10000,10000,0
|
|
20230711,180300,264421780,10000,10000,10000,10000,403
|
|
20230711,180200,264421780,10000,10000,10000,10000,0
|
|
20230711,180100,264421780,10000,10000,10000,10000,0
|
|
20230711,180000,264421780,10000,10000,10000,10000,0
|
|
20230711,175900,264421780,10000,10000,10000,10000,0
|
|
20230711,175800,264421780,10000,10000,10000,10000,0
|
|
20230711,175700,264421780,10000,10000,10000,10000,0
|
|
20230711,175600,264421780,10000,10000,10000,10000,0
|
|
20230711,175500,264421780,10000,10000,10000,10000,0
|
|
20230711,175400,264421780,10000,10000,10000,10000,0
|
|
20230711,175300,264421780,10000,10000,10000,10000,0
|
|
20230711,175200,264421780,10000,10000,10000,10000,0
|
|
20230711,175100,264421780,10000,10000,10000,10000,0
|
|
20230711,175000,264421780,10000,10000,10000,10000,0
|
|
20230711,174900,264421780,10000,10000,10000,10000,0
|
|
20230711,174800,264421780,10000,10000,10000,10000,0
|
|
20230711,174700,264421780,10000,10000,10000,10000,0
|
|
20230711,174600,264421780,10000,10000,10000,10000,0
|
|
20230711,174500,264421780,10000,10000,10000,10000,0
|
|
20230711,174400,264421780,10000,10000,10000,10000,0
|
|
20230711,174300,264421780,10000,10000,10000,10000,0
|
|
20230711,174200,264421780,10000,10000,10000,10000,0
|
|
20230711,174100,264421780,10000,10000,10000,10000,0
|
|
20230711,174000,264421780,10000,10000,10000,10000,0
|
|
20230711,173900,264421780,10000,10000,10000,10000,0
|
|
20230711,173800,264421780,10000,10000,10000,10000,0
|
|
20230711,173700,264421780,10000,10000,10000,10000,0
|
|
20230711,173600,264421780,10000,10000,10000,10000,0
|
|
20230711,173500,264421780,10000,10000,10000,10000,0
|
|
20230711,173400,264421780,10000,10000,10000,10000,0
|
|
20230711,173300,264421780,10000,10000,10000,10000,403
|
|
20230711,173200,264421780,10000,10000,10000,10000,0
|
|
20230711,173100,264421780,10000,10000,10000,10000,0
|
|
20230711,173000,264421780,10000,10000,10000,10000,0
|
|
20230711,172900,264421780,10000,10000,10000,10000,0
|
|
20230711,172800,264421780,10000,10000,10000,10000,0
|
|
20230711,172700,264421780,10000,10000,10000,10000,0
|
|
20230711,172600,264421780,10000,10000,10000,10000,0
|
|
20230711,172500,264421780,10000,10000,10000,10000,0
|
|
20230711,172400,264421780,10000,10000,10000,10000,0
|
|
20230711,172300,264421780,10000,10000,10000,10000,0
|
|
20230711,172200,264421780,10000,10000,10000,10000,0
|
|
20230711,172100,264421780,10000,10000,10000,10000,0
|
|
20230711,172000,264421780,10000,10000,10000,10000,0
|
|
20230711,171900,264421780,10000,10000,10000,10000,0
|
|
20230711,171800,264421780,10000,10000,10000,10000,0
|
|
20230711,171700,264421780,10000,10000,10000,10000,0
|
|
20230711,171600,264421780,10000,10000,10000,10000,0
|
|
20230711,171500,264421780,10000,10000,10000,10000,0
|
|
20230711,171400,264421780,10000,10000,10000,10000,0
|
|
20230711,171300,264421780,10000,10000,10000,10000,0
|
|
20230711,171200,264421780,10000,10000,10000,10000,0
|
|
20230711,171100,264421780,10000,10000,10000,10000,0
|
|
20230711,171000,264421780,10000,10000,10000,10000,0
|
|
20230711,170900,264421780,10000,10000,10000,10000,0
|
|
20230711,170800,264421780,10000,10000,10000,10000,0
|
|
20230711,170700,264421780,10000,10000,10000,10000,0
|
|
20230711,170600,264421780,10000,10000,10000,10000,0
|
|
20230711,170500,264421780,10000,10000,10000,10000,0
|
|
20230711,170400,264421780,10000,10000,10000,10000,0
|
|
20230711,170300,264421780,10000,10000,10000,10000,403
|
|
20230711,170200,264421780,10000,10000,10000,10000,0
|
|
20230711,170100,264421780,10000,10000,10000,10000,0
|
|
20230711,170000,264421780,10000,10000,10000,10000,0
|
|
20230711,165900,264421780,10000,10000,10000,10000,0
|
|
20230711,165800,264421780,10000,10000,10000,10000,0
|
|
20230711,165700,264421780,10000,10000,10000,10000,0
|
|
20230711,165600,264421780,10000,10000,10000,10000,0
|
|
20230711,165500,264421780,10000,10000,10000,10000,0
|
|
20230711,165400,264421780,10000,10000,10000,10000,0
|
|
20230711,165300,264421780,10000,10000,10000,10000,0
|
|
20230711,165200,264421780,10000,10000,10000,10000,0
|
|
20230711,165100,264421780,10000,10000,10000,10000,0
|
|
20230711,165000,264421780,10000,10000,10000,10000,0
|
|
20230711,164900,264421780,10000,10000,10000,10000,0
|
|
20230711,164800,264421780,10000,10000,10000,10000,0
|
|
20230711,164700,264421780,10000,10000,10000,10000,0
|
|
20230711,164600,264421780,10000,10000,10000,10000,0
|
|
20230711,164500,264421780,10000,10000,10000,10000,0
|
|
20230711,164400,264421780,10000,10000,10000,10000,0
|
|
20230711,164300,264421780,10000,10000,10000,10000,0
|
|
20230711,164200,264421780,10000,10000,10000,10000,0
|
|
20230711,164100,264421780,10000,10000,10000,10000,0
|
|
20230711,164000,264421780,10000,10000,10000,10000,0
|
|
20230711,163900,264421780,10000,10000,10000,10000,0
|
|
20230711,163800,264421780,10000,10000,10000,10000,0
|
|
20230711,163700,264421780,10000,10000,10000,10000,0
|
|
20230711,163600,264421780,10000,10000,10000,10000,0
|
|
20230711,163500,264421780,10000,10000,10000,10000,0
|
|
20230711,163400,264421780,10000,10000,10000,10000,0
|
|
20230711,163300,264421780,10000,10000,10000,10000,403
|
|
20230711,163200,264421780,10000,10000,10000,10000,0
|
|
20230711,163100,264421780,10000,10000,10000,10000,0
|
|
20230711,163000,264421780,10000,10000,10000,10000,0
|
|
20230711,162900,264421780,10000,10000,10000,10000,0
|
|
20230711,162800,264421780,10000,10000,10000,10000,0
|
|
20230711,162700,264421780,10000,10000,10000,10000,0
|
|
20230711,162600,264421780,10000,10000,10000,10000,0
|
|
20230711,162500,264421780,10000,10000,10000,10000,0
|
|
20230711,162400,264421780,10000,10000,10000,10000,0
|
|
20230711,162300,264421780,10000,10000,10000,10000,0
|
|
20230711,162200,264421780,10000,10000,10000,10000,0
|
|
20230711,162100,264421780,10000,10000,10000,10000,0
|
|
20230711,162000,264421780,10000,10000,10000,10000,0
|
|
20230711,161900,264421780,10000,10000,10000,10000,0
|
|
20230711,161800,264421780,10000,10000,10000,10000,0
|
|
20230711,161700,264421780,10000,10000,10000,10000,0
|
|
20230711,161600,264421780,10000,10000,10000,10000,0
|
|
20230711,161500,264421780,10000,10000,10000,10000,0
|
|
20230711,161400,264421780,10000,10000,10000,10000,0
|
|
20230711,161300,264421780,10000,10000,10000,10000,0
|
|
20230711,161200,264421780,10000,10000,10000,10000,0
|
|
20230711,161100,264421780,10000,10000,10000,10000,0
|
|
20230711,161000,264421780,10000,10000,10000,10000,0
|
|
20230711,160900,264421780,10000,10000,10000,10000,0
|
|
20230711,160800,264421780,10000,10000,10000,10000,0
|
|
20230711,160700,264421780,10000,10000,10000,10000,0
|
|
20230711,160600,264421780,10000,10000,10000,10000,0
|
|
20230711,160500,264421780,10000,10000,10000,10000,0
|
|
20230711,160400,264421780,10000,10000,10000,10000,0
|
|
20230711,160300,264421780,10000,10000,10000,10000,403
|
|
20230711,160200,264421780,10000,10000,10000,10000,0
|
|
20230711,160100,264421780,10000,10000,10000,10000,0
|
|
20230711,160000,264421780,10000,10000,10000,10000,0
|
|
20230711,155900,264421780,10000,10000,10000,10000,0
|
|
20230711,155800,264421780,10000,10000,10000,10000,0
|
|
20230711,155700,264421780,10000,10000,10000,10000,0
|
|
20230711,155600,264421780,10000,10000,10000,10000,0
|
|
20230711,155500,264421780,10000,10000,10000,10000,0
|
|
20230711,155400,264421780,10000,10000,10000,10000,0
|
|
20230711,155300,264421780,10000,10000,10000,10000,0
|
|
20230711,155200,264421780,10000,10000,10000,10000,0
|
|
20230711,155100,264421780,10000,10000,10000,10000,0
|
|
20230711,155000,264421780,10000,10000,10000,10000,0
|
|
20230711,154900,264421780,10000,10000,10000,10000,0
|
|
20230711,154800,264421780,10000,10000,10000,10000,0
|
|
20230711,154700,264421780,10000,10000,10000,10000,0
|
|
20230711,154600,264421780,10000,10000,10000,10000,0
|
|
20230711,154500,264421780,10000,10000,10000,10000,0
|
|
20230711,154400,264421780,10000,10000,10000,10000,0
|
|
20230711,154300,264421780,10000,10000,10000,10000,0
|
|
20230711,154200,264421780,10000,10000,10000,10000,0
|
|
20230711,154100,264421780,10000,10000,10000,10000,0
|
|
20230711,154000,264421780,10000,10000,10000,10000,0
|
|
20230711,153900,264421780,10000,10000,10000,10000,0
|
|
20230711,153800,264421780,10000,10000,10000,10000,0
|
|
20230711,153700,264421780,10000,10000,10000,10000,0
|
|
20230711,153600,264421780,10000,10000,10000,10000,0
|
|
20230711,153500,264421780,10000,10000,10000,10000,0
|
|
20230711,153400,264421780,10000,10000,10000,10000,0
|
|
20230711,153300,264421780,10000,10000,10000,10000,403
|
|
20230711,153200,264421780,10000,10000,10000,10000,0
|
|
20230711,153100,264421780,10000,10000,10000,10000,0
|
|
20230711,153000,264421780,10000,10000,10000,10000,403
|
|
20230711,152900,260391780,10050,10050,10050,10050,0
|
|
20230711,152800,260391780,10050,10050,10050,10050,0
|
|
20230711,152700,260391780,10050,10050,10050,10050,0
|
|
20230711,152600,260391780,10050,10050,10050,10050,0
|
|
20230711,152500,260391780,10050,10050,10050,10050,0
|
|
20230711,152400,260391780,10050,10050,10050,10050,0
|
|
20230711,152300,260391780,10050,10050,10050,10050,0
|
|
20230711,152200,260391780,10050,10050,10050,10050,0
|
|
20230711,152100,260391780,10050,10050,10050,10050,0
|
|
20230711,152000,260391780,10050,10050,10050,10050,0
|
|
20230711,151900,260391780,10050,10050,10050,10050,38
|
|
20230711,151800,260009880,10050,10050,10050,10050,0
|
|
20230711,151700,260009880,10050,10010,10050,10010,41
|
|
20230711,151600,259599430,10010,10010,10010,10010,158
|
|
20230711,151500,258017850,10030,10030,10030,10030,1
|
|
20230711,151400,258007820,10010,10030,10030,10010,122
|
|
20230711,151300,256786100,10030,10050,10050,10030,39
|
|
20230711,151200,256394910,10020,10020,10020,10020,100
|
|
20230711,151100,255392910,10050,10030,10050,10030,90
|
|
20230711,151000,254490130,10020,10020,10020,10020,4
|
|
20230711,150900,254450050,10020,10050,10050,10020,106
|
|
20230711,150800,253386800,10040,10040,10040,10040,0
|
|
20230711,150700,253386800,10040,10040,10040,10040,1
|
|
20230711,150600,253376760,10050,10050,10050,10050,0
|
|
20230711,150500,253376760,10050,10050,10050,10050,0
|
|
20230711,150400,253376760,10050,10050,10050,10050,0
|
|
20230711,150300,253376760,10050,10050,10050,10050,0
|
|
20230711,150200,253376760,10050,10050,10050,10050,0
|
|
20230711,150100,253376760,10050,10050,10050,10050,0
|
|
20230711,150000,253376760,10050,10050,10050,10050,2
|
|
20230711,145900,253356660,10050,10050,10050,10050,0
|
|
20230711,145800,253356660,10050,10050,10050,10050,0
|
|
20230711,145700,253356660,10050,10050,10050,10050,0
|
|
20230711,145600,253356660,10050,10050,10050,10050,0
|
|
20230711,145500,253356660,10050,10050,10050,10050,0
|
|
20230711,145400,253356660,10050,10050,10050,10050,0
|
|
20230711,145300,253356660,10050,10050,10050,10050,0
|
|
20230711,145200,253356660,10050,10050,10050,10050,0
|
|
20230711,145100,253356660,10050,10050,10050,10050,0
|
|
20230711,145000,253356660,10050,10050,10050,10050,0
|
|
20230711,144900,253356660,10050,10040,10050,10040,38
|
|
20230711,144800,252975130,10040,10040,10040,10040,60
|
|
20230711,144700,252372730,10040,10040,10040,10040,0
|
|
20230711,144600,252372730,10040,10040,10040,10040,0
|
|
20230711,144500,252372730,10040,10040,10040,10040,10
|
|
20230711,144400,252272330,10040,10040,10040,10040,0
|
|
20230711,144300,252272330,10040,10030,10040,10030,32
|
|
20230711,144200,251951350,10030,10030,10030,10030,9
|
|
20230711,144100,251861080,10030,10030,10030,10030,0
|
|
20230711,144000,251861080,10030,10030,10030,10030,0
|
|
20230711,143900,251861080,10030,10030,10030,10030,0
|
|
20230711,143800,251861080,10030,10030,10030,10030,0
|
|
20230711,143700,251861080,10030,10030,10030,10030,0
|
|
20230711,143600,251861080,10030,10030,10030,10030,1
|
|
20230711,143500,251851050,9990,9990,9990,9990,0
|
|
20230711,143400,251851050,9990,9990,9990,9990,0
|
|
20230711,143300,251851050,9990,9990,9990,9990,0
|
|
20230711,143200,251851050,9990,9990,9990,9990,20
|
|
20230711,143100,251651250,10050,10050,10050,10050,1
|
|
20230711,143000,251641200,9990,9990,10050,9990,25
|
|
20230711,142900,251391370,10050,10010,10050,10010,631
|
|
20230711,142800,245075020,10010,10010,10010,10010,0
|
|
20230711,142700,245075020,10010,10000,10010,10000,2
|
|
20230711,142600,245055010,10010,10010,10010,10010,0
|
|
20230711,142500,245055010,10010,10010,10010,10010,0
|
|
20230711,142400,245055010,10010,10000,10010,10000,201
|
|
20230711,142300,243045000,9990,10000,10000,9990,20
|
|
20230711,142200,242845170,10010,10010,10010,10010,2
|
|
20230711,142100,242825150,10010,10010,10010,10010,0
|
|
20230711,142000,242825150,10010,10010,10010,10010,0
|
|
20230711,141900,242825150,10010,10010,10010,10010,2
|
|
20230711,141800,242805130,10010,10010,10010,10010,1
|
|
20230711,141700,242795120,10000,10000,10000,10000,148
|
|
20230711,141600,241315120,9990,9990,9990,9990,0
|
|
20230711,141500,241315120,9990,9990,9990,9990,25
|
|
20230711,141400,241065370,9990,10010,10020,9990,24
|
|
20230711,141300,240824980,10020,9980,10020,9980,9
|
|
20230711,141200,240734920,9980,10000,10030,9980,160
|
|
20230711,141100,239136330,10030,10030,10030,10010,36
|
|
20230711,141000,238775690,10000,10000,10000,10000,28
|
|
20230711,140900,238495690,10040,10040,10040,10040,0
|
|
20230711,140800,238495690,10040,10040,10040,10040,0
|
|
20230711,140700,238495690,10040,10040,10040,10040,0
|
|
20230711,140600,238495690,10040,10040,10040,10040,1
|
|
20230711,140500,238485650,10030,10030,10030,10030,26
|
|
20230711,140400,238224870,10030,10030,10030,10030,6
|
|
20230711,140300,238164690,10030,10030,10030,9990,24
|
|
20230711,140200,237924850,10030,10040,10040,10030,3
|
|
20230711,140100,237894750,10050,10050,10050,10050,0
|
|
20230711,140000,237894750,10050,10050,10050,10050,0
|
|
20230711,135900,237894750,10050,10040,10050,10040,51
|
|
20230711,135800,237382700,10030,10000,10030,10000,216
|
|
20230711,135700,235219760,10030,10020,10030,10020,139
|
|
20230711,135600,233826870,9980,10000,10000,9980,32
|
|
20230711,135500,233506910,10020,10000,10020,10000,11
|
|
20230711,135400,233396890,10000,10000,10000,10000,43
|
|
20230711,135300,232966890,10000,10050,10050,9900,3167
|
|
20230711,135200,201465740,10000,10000,10000,10000,0
|
|
20230711,135100,201465740,10000,10110,10110,10000,1802
|
|
20230711,135000,183338150,10120,10120,10120,10120,108
|
|
20230711,134900,182245190,10110,10110,10110,10110,0
|
|
20230711,134800,182245190,10110,10110,10110,10110,0
|
|
20230711,134700,182245190,10110,10110,10110,10110,0
|
|
20230711,134600,182245190,10110,10110,10110,10110,0
|
|
20230711,134500,182245190,10110,10110,10110,10110,0
|
|
20230711,134400,182245190,10110,10110,10110,10110,0
|
|
20230711,134300,182245190,10110,10110,10110,10110,0
|
|
20230711,134200,182245190,10110,10110,10110,10110,0
|
|
20230711,134100,182245190,10110,10110,10110,10110,0
|
|
20230711,134000,182245190,10110,10110,10110,10110,0
|
|
20230711,133900,182245190,10110,10110,10110,10110,20
|
|
20230711,133800,182042990,10120,10120,10120,10120,0
|
|
20230711,133700,182042990,10120,10120,10120,10120,0
|
|
20230711,133600,182042990,10120,10120,10120,10120,0
|
|
20230711,133500,182042990,10120,10120,10120,10120,0
|
|
20230711,133400,182042990,10120,10120,10120,10120,0
|
|
20230711,133300,182042990,10120,10120,10120,10120,0
|
|
20230711,133200,182042990,10120,10120,10120,10120,0
|
|
20230711,133100,182042990,10120,10120,10120,10120,0
|
|
20230711,133000,182042990,10120,10120,10120,10120,0
|
|
20230711,132900,182042990,10120,10120,10120,10120,0
|
|
20230711,132800,182042990,10120,10120,10120,10120,0
|
|
20230711,132700,182042990,10120,10120,10120,10120,1
|
|
20230711,132600,182032870,10080,10100,10100,10080,117
|
|
20230711,132500,180852640,10150,10150,10150,10150,0
|
|
20230711,132400,180852640,10150,10150,10150,10150,0
|
|
20230711,132300,180852640,10150,10150,10150,10150,0
|
|
20230711,132200,180852640,10150,10150,10150,10150,0
|
|
20230711,132100,180852640,10150,10150,10150,10150,0
|
|
20230711,132000,180852640,10150,10150,10150,10150,0
|
|
20230711,131900,180852640,10150,10150,10150,10150,0
|
|
20230711,131800,180852640,10150,10150,10150,10150,0
|
|
20230711,131700,180852640,10150,10090,10150,10090,6
|
|
20230711,131600,180792040,10090,10090,10090,10090,5
|
|
20230711,131500,180741590,10150,10150,10150,10150,0
|
|
20230711,131400,180741590,10150,10150,10150,10150,0
|
|
20230711,131300,180741590,10150,10150,10150,10150,1
|
|
20230711,131200,180731440,10100,10100,10100,10100,0
|
|
20230711,131100,180731440,10100,10100,10100,10100,0
|
|
20230711,131000,180731440,10100,10100,10100,10100,0
|
|
20230711,130900,180731440,10100,10100,10100,10100,0
|
|
20230711,130800,180731440,10100,10100,10100,10100,0
|
|
20230711,130700,180731440,10100,10100,10100,10100,10
|
|
20230711,130600,180630440,10060,10060,10060,10060,0
|
|
20230711,130500,180630440,10060,10060,10060,10060,0
|
|
20230711,130400,180630440,10060,10060,10060,10060,0
|
|
20230711,130300,180630440,10060,10060,10060,10060,0
|
|
20230711,130200,180630440,10060,10060,10060,10060,0
|
|
20230711,130100,180630440,10060,10060,10060,10060,0
|
|
20230711,130000,180630440,10060,10060,10060,10060,1
|
|
20230711,125900,180620380,10090,10090,10090,10090,0
|
|
20230711,125800,180620380,10090,10090,10090,10090,42
|
|
20230711,125700,180196600,10060,10060,10060,10060,0
|
|
20230711,125600,180196600,10060,10070,10070,10060,42
|
|
20230711,125500,179773790,10070,10070,10070,10070,70
|
|
20230711,125400,179068890,10060,10100,10100,10060,798
|
|
20230711,125300,171025360,10080,10160,10160,10080,500
|
|
20230711,125200,165970030,10160,10160,10160,10160,0
|
|
20230711,125100,165970030,10160,10160,10160,10160,0
|
|
20230711,125000,165970030,10160,10160,10160,10160,1
|
|
20230711,124900,165959870,10160,10160,10160,10160,0
|
|
20230711,124800,165959870,10160,10160,10160,10160,0
|
|
20230711,124700,165959870,10160,10160,10160,10160,6
|
|
20230711,124600,165898910,10220,10220,10220,10220,0
|
|
20230711,124500,165898910,10220,10220,10220,10220,0
|
|
20230711,124400,165898910,10220,10220,10220,10220,0
|
|
20230711,124300,165898910,10220,10220,10220,10220,0
|
|
20230711,124200,165898910,10220,10220,10220,10220,0
|
|
20230711,124100,165898910,10220,10220,10220,10220,0
|
|
20230711,124000,165898910,10220,10220,10220,10220,0
|
|
20230711,123900,165898910,10220,10220,10220,10220,0
|
|
20230711,123800,165898910,10220,10220,10220,10220,0
|
|
20230711,123700,165898910,10220,10220,10220,10220,0
|
|
20230711,123600,165898910,10220,10220,10220,10220,0
|
|
20230711,123500,165898910,10220,10220,10220,10220,0
|
|
20230711,123400,165898910,10220,10220,10220,10220,0
|
|
20230711,123300,165898910,10220,10220,10220,10220,0
|
|
20230711,123200,165898910,10220,10220,10220,10220,0
|
|
20230711,123100,165898910,10220,10220,10220,10220,0
|
|
20230711,123000,165898910,10220,10220,10220,10220,0
|
|
20230711,122900,165898910,10220,10220,10220,10220,0
|
|
20230711,122800,165898910,10220,10220,10220,10220,0
|
|
20230711,122700,165898910,10220,10220,10220,10220,0
|
|
20230711,122600,165898910,10220,10220,10220,10220,0
|
|
20230711,122500,165898910,10220,10220,10220,10220,0
|
|
20230711,122400,165898910,10220,10220,10220,10220,0
|
|
20230711,122300,165898910,10220,10220,10220,10220,2
|
|
20230711,122200,165878470,10220,10220,10220,10220,0
|
|
20230711,122100,165878470,10220,10220,10220,10220,1
|
|
20230711,122000,165868250,10160,10160,10160,10160,35
|
|
20230711,121900,165512650,10220,10220,10220,10220,0
|
|
20230711,121800,165512650,10220,10220,10220,10220,0
|
|
20230711,121700,165512650,10220,10220,10220,10220,0
|
|
20230711,121600,165512650,10220,10170,10220,10170,333
|
|
20230711,121500,162111040,10180,10180,10180,10180,0
|
|
20230711,121400,162111040,10180,10180,10180,10180,0
|
|
20230711,121300,162111040,10180,10180,10180,10180,0
|
|
20230711,121200,162111040,10180,10180,10180,10180,0
|
|
20230711,121100,162111040,10180,10180,10180,10180,0
|
|
20230711,121000,162111040,10180,10180,10180,10180,0
|
|
20230711,120900,162111040,10180,10180,10180,10180,0
|
|
20230711,120800,162111040,10180,10180,10180,10180,1
|
|
20230711,120700,162100860,10190,10190,10190,10190,0
|
|
20230711,120600,162100860,10190,10190,10190,10190,0
|
|
20230711,120500,162100860,10190,10190,10190,10190,1
|
|
20230711,120400,162090670,10200,10200,10200,10200,0
|
|
20230711,120300,162090670,10200,10200,10200,10200,0
|
|
20230711,120200,162090670,10200,10200,10200,10200,0
|
|
20230711,120100,162090670,10200,10200,10200,10200,0
|
|
20230711,120000,162090670,10200,10200,10200,10200,0
|
|
20230711,115900,162090670,10200,10200,10200,10200,0
|
|
20230711,115800,162090670,10200,10200,10200,10200,2
|
|
20230711,115700,162070270,10210,10210,10210,10210,2
|
|
20230711,115600,162049850,10210,10210,10210,10210,0
|
|
20230711,115500,162049850,10210,10210,10210,10210,0
|
|
20230711,115400,162049850,10210,10210,10210,10210,0
|
|
20230711,115300,162049850,10210,10210,10210,10210,8
|
|
20230711,115200,161968170,10210,10210,10210,10210,0
|
|
20230711,115100,161968170,10210,10210,10210,10210,2
|
|
20230711,115000,161947750,10230,10230,10230,10230,0
|
|
20230711,114900,161947750,10230,10230,10230,10230,3
|
|
20230711,114800,161917060,10210,10210,10210,10210,0
|
|
20230711,114700,161917060,10210,10220,10220,10210,11
|
|
20230711,114600,161804740,10220,10220,10220,10220,0
|
|
20230711,114500,161804740,10220,10220,10220,10220,0
|
|
20230711,114400,161804740,10220,10210,10220,10210,2
|
|
20230711,114300,161784310,10150,10150,10150,10150,0
|
|
20230711,114200,161784310,10150,10190,10190,10150,3
|
|
20230711,114100,161753820,10200,10200,10200,10200,0
|
|
20230711,114000,161753820,10200,10200,10200,10200,0
|
|
20230711,113900,161753820,10200,10200,10200,10200,0
|
|
20230711,113800,161753820,10200,10200,10200,10200,100
|
|
20230711,113700,160733820,10210,10210,10210,10210,0
|
|
20230711,113600,160733820,10210,10210,10210,10210,0
|
|
20230711,113500,160733820,10210,10210,10210,10210,0
|
|
20230711,113400,160733820,10210,10210,10210,10210,0
|
|
20230711,113300,160733820,10210,10210,10210,10210,0
|
|
20230711,113200,160733820,10210,10220,10220,10210,732
|
|
20230711,113100,153256570,10230,10230,10230,10230,2
|
|
20230711,113000,153236110,10240,10240,10240,10240,2
|
|
20230711,112900,153215630,10250,10250,10250,10250,0
|
|
20230711,112800,153215630,10250,10250,10250,10250,0
|
|
20230711,112700,153215630,10250,10250,10250,10250,1
|
|
20230711,112600,153205380,10260,10260,10260,10260,0
|
|
20230711,112500,153205380,10260,10270,10270,10260,2
|
|
20230711,112400,153184850,10280,10280,10280,10280,0
|
|
20230711,112300,153184850,10280,10280,10280,10280,0
|
|
20230711,112200,153184850,10280,10270,10280,10270,2
|
|
20230711,112100,153164300,10270,10270,10280,10270,6
|
|
20230711,112000,153102660,10210,10210,10210,10210,0
|
|
20230711,111900,153102660,10210,10210,10210,10210,0
|
|
20230711,111800,153102660,10210,10210,10210,10210,0
|
|
20230711,111700,153102660,10210,10210,10210,10210,0
|
|
20230711,111600,153102660,10210,10210,10210,10210,0
|
|
20230711,111500,153102660,10210,10210,10210,10210,0
|
|
20230711,111400,153102660,10210,10210,10210,10210,0
|
|
20230711,111300,153102660,10210,10210,10210,10210,0
|
|
20230711,111200,153102660,10210,10210,10210,10210,0
|
|
20230711,111100,153102660,10210,10210,10210,10210,0
|
|
20230711,111000,153102660,10210,10210,10210,10210,0
|
|
20230711,110900,153102660,10210,10210,10210,10210,0
|
|
20230711,110800,153102660,10210,10210,10210,10210,0
|
|
20230711,110700,153102660,10210,10210,10210,10210,0
|
|
20230711,110600,153102660,10210,10210,10210,10210,0
|
|
20230711,110500,153102660,10210,10210,10210,10210,5
|
|
20230711,110400,153051610,10250,10250,10250,10250,0
|
|
20230711,110300,153051610,10250,10250,10250,10250,0
|
|
20230711,110200,153051610,10250,10250,10250,10250,10
|
|
20230711,110100,152949110,10230,10230,10230,10230,389
|
|
20230711,110000,148969640,10230,10230,10230,10230,26
|
|
20230711,105900,148703660,10230,10230,10230,10230,0
|
|
20230711,105800,148703660,10230,10240,10240,10230,342
|
|
20230711,105700,145204980,10250,10250,10250,10250,0
|
|
20230711,105600,145204980,10250,10250,10250,10250,0
|
|
20230711,105500,145204980,10250,10250,10250,10250,0
|
|
20230711,105400,145204980,10250,10250,10250,10250,101
|
|
20230711,105300,144169730,10320,10320,10320,10320,0
|
|
20230711,105200,144169730,10320,10320,10320,10320,6
|
|
20230711,105100,144107810,10320,10320,10320,10320,5
|
|
20230711,105000,144056210,10320,10320,10320,10320,0
|
|
20230711,104900,144056210,10320,10320,10320,10320,0
|
|
20230711,104800,144056210,10320,10320,10320,10320,0
|
|
20230711,104700,144056210,10320,10320,10320,10320,0
|
|
20230711,104600,144056210,10320,10310,10320,10310,362
|
|
20230711,104500,140320380,10310,10310,10310,10310,1
|
|
20230711,104400,140310070,10230,10230,10230,10230,0
|
|
20230711,104300,140310070,10230,10230,10230,10230,0
|
|
20230711,104200,140310070,10230,10250,10250,10230,145
|
|
20230711,104100,138825500,10320,10320,10320,10320,0
|
|
20230711,104000,138825500,10320,10320,10320,10320,0
|
|
20230711,103900,138825500,10320,10310,10320,10310,45
|
|
20230711,103800,138361200,10320,10300,10320,10300,100
|
|
20230711,103700,137329960,10270,10270,10270,10270,97
|
|
20230711,103600,136333770,10340,10340,10340,10340,0
|
|
20230711,103500,136333770,10340,10340,10340,10340,0
|
|
20230711,103400,136333770,10340,10340,10340,10340,1
|
|
20230711,103300,136323430,10250,10250,10250,10250,0
|
|
20230711,103200,136323430,10250,10350,10350,10250,164
|
|
20230711,103100,134641000,10380,10380,10380,10380,0
|
|
20230711,103000,134641000,10380,10380,10380,10380,0
|
|
20230711,102900,134641000,10380,10380,10380,10380,220
|
|
20230711,102800,132357400,10380,10370,10380,10370,20
|
|
20230711,102700,132149900,10380,10380,10380,10380,100
|
|
20230711,102600,131111900,10380,10380,10380,10380,2
|
|
20230711,102500,131091140,10380,10380,10380,10380,0
|
|
20230711,102400,131091140,10380,10380,10380,10380,0
|
|
20230711,102300,131091140,10380,10380,10380,10380,204
|
|
20230711,102200,128973620,10350,10280,10350,10280,1119
|
|
20230711,102100,117427780,10280,10280,10280,10280,0
|
|
20230711,102000,117427780,10280,10280,10280,10280,1
|
|
20230711,101900,117417500,10280,10270,10280,10270,11
|
|
20230711,101800,117304500,10270,10270,10270,10270,0
|
|
20230711,101700,117304500,10270,10230,10270,10230,6
|
|
20230711,101600,117243080,10230,10230,10230,10230,191
|
|
20230711,101500,115289150,10230,10250,10250,10230,880
|
|
20230711,101400,106276750,10270,10270,10270,10270,1
|
|
20230711,101300,106266480,10270,10270,10270,10270,102
|
|
20230711,101200,105218940,10270,10270,10270,10270,0
|
|
20230711,101100,105218940,10270,10270,10270,10270,0
|
|
20230711,101000,105218940,10270,10270,10270,10270,1
|
|
20230711,100900,105208670,10270,10270,10280,10270,296
|
|
20230711,100800,102166010,10280,10280,10280,10280,0
|
|
20230711,100700,102166010,10280,10280,10280,10280,12
|
|
20230711,100600,102042650,10220,10220,10220,10220,0
|
|
20230711,100500,102042650,10220,10220,10220,10220,1
|
|
20230711,100400,102032430,10230,10230,10230,10230,0
|
|
20230711,100300,102032430,10230,10230,10230,10230,0
|
|
20230711,100200,102032430,10230,10230,10230,10230,0
|
|
20230711,100100,102032430,10230,10230,10230,10230,0
|
|
20230711,100000,102032430,10230,10230,10230,10230,0
|
|
20230711,095900,102032430,10230,10230,10230,10230,0
|
|
20230711,095800,102032430,10230,10240,10240,10230,4
|
|
20230711,095700,101991500,10250,10260,10260,10250,17
|
|
20230711,095600,101817240,10270,10270,10270,10270,1
|
|
20230711,095500,101806970,10280,10280,10280,10280,1
|
|
20230711,095400,101796690,10300,10300,10300,10300,100
|
|
20230711,095300,100766690,10300,10300,10300,10300,90
|
|
20230711,095200,99839690,10290,10280,10290,10270,53
|
|
20230711,095100,99294350,10280,10280,10280,10280,1
|
|
20230711,095000,99284070,10280,10280,10280,10280,9
|
|
20230711,094900,99191550,10280,10280,10280,10280,1
|
|
20230711,094800,99181270,10230,10230,10230,10230,0
|
|
20230711,094700,99181270,10230,10240,10240,10230,1000
|
|
20230711,094600,88951250,10250,10250,10250,10250,1
|
|
20230711,094500,88941000,10250,10270,10280,10250,243
|
|
20230711,094400,86446220,10270,10270,10270,10270,0
|
|
20230711,094300,86446220,10270,10270,10270,10270,50
|
|
20230711,094200,85932720,10270,10270,10270,10270,0
|
|
20230711,094100,85932720,10270,10270,10270,10270,0
|
|
20230711,094000,85932720,10270,10270,10270,10270,0
|
|
20230711,093900,85932720,10270,10270,10270,10270,2
|
|
20230711,093800,85912180,10280,10280,10280,10280,0
|
|
20230711,093700,85912180,10280,10280,10280,10280,0
|
|
20230711,093600,85912180,10280,10280,10280,10280,2
|
|
20230711,093500,85891620,10290,10290,10290,10290,5
|
|
20230711,093400,85840170,10290,10280,10290,10280,118
|
|
20230711,093300,84627040,10260,10240,10260,10240,240
|
|
20230711,093200,82167080,10240,10240,10240,10240,2
|
|
20230711,093100,82146600,10250,10220,10250,10220,306
|
|
20230711,093000,79018150,10210,10200,10210,10200,61
|
|
20230711,092900,78395460,10200,10200,10200,10200,0
|
|
20230711,092800,78395460,10200,10190,10200,10190,198
|
|
20230711,092700,76375960,10190,10190,10190,10190,153
|
|
20230711,092600,74816890,10190,10190,10190,10190,0
|
|
20230711,092500,74816890,10190,10190,10190,10190,0
|
|
20230711,092400,74816890,10190,10190,10190,10190,0
|
|
20230711,092300,74816890,10190,10180,10190,10180,11
|
|
20230711,092200,74704840,10180,10180,10180,10180,1
|
|
20230711,092100,74694660,10100,10100,10100,10100,5
|
|
20230711,092000,74644160,10190,10190,10190,10190,0
|
|
20230711,091900,74644160,10190,10190,10190,10190,0
|
|
20230711,091800,74644160,10190,10190,10190,10190,83
|
|
20230711,091700,73798390,10190,10180,10190,10180,225
|
|
20230711,091600,71507190,10080,10080,10080,10080,0
|
|
20230711,091500,71507190,10080,10080,10080,10080,0
|
|
20230711,091400,71507190,10080,10080,10080,10080,0
|
|
20230711,091300,71507190,10080,10090,10090,10080,5491
|
|
20230711,091200,16157870,10080,10080,10080,10080,0
|
|
20230711,091100,16157870,10080,10080,10080,10080,101
|
|
20230711,091000,15139790,10080,10090,10090,10080,400
|
|
20230711,090900,11107220,10090,10090,10090,10090,1
|
|
20230711,090800,11097130,10210,10210,10210,10210,30
|
|
20230711,090700,10790830,10230,10230,10230,10230,0
|
|
20230711,090600,10790830,10230,10230,10230,10230,0
|
|
20230711,090500,10790830,10230,10210,10230,9660,848
|
|
20230711,090400,2356520,10220,10210,10220,10180,22
|
|
20230711,090300,2132030,10220,10220,10220,10220,0
|
|
20230711,090200,2132030,10220,10240,10240,10220,3
|
|
20230711,090100,2101340,10250,10270,10270,10250,203
|
|
20230711,090000,20560,10280,10280,10280,10280,2
|