578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183500,295690280,10390,10390,10390,10390,157
|
|
20230704,183400,295690280,10390,10390,10390,10390,0
|
|
20230704,183300,295690280,10390,10390,10390,10390,0
|
|
20230704,183200,295690280,10390,10390,10390,10390,0
|
|
20230704,183100,295690280,10390,10390,10390,10390,0
|
|
20230704,183000,295690280,10390,10390,10390,10390,0
|
|
20230704,182900,295690280,10390,10390,10390,10390,0
|
|
20230704,182800,295690280,10390,10390,10390,10390,0
|
|
20230704,182700,295690280,10390,10390,10390,10390,0
|
|
20230704,182600,295690280,10390,10390,10390,10390,0
|
|
20230704,182500,295690280,10390,10390,10390,10390,0
|
|
20230704,182400,295690280,10390,10390,10390,10390,0
|
|
20230704,182300,295690280,10390,10390,10390,10390,0
|
|
20230704,182200,295690280,10390,10390,10390,10390,0
|
|
20230704,182100,295690280,10390,10390,10390,10390,0
|
|
20230704,182000,295690280,10390,10390,10390,10390,0
|
|
20230704,181900,295690280,10390,10390,10390,10390,0
|
|
20230704,181800,295690280,10390,10390,10390,10390,0
|
|
20230704,181700,295690280,10390,10390,10390,10390,0
|
|
20230704,181600,295690280,10390,10390,10390,10390,0
|
|
20230704,181500,295690280,10390,10390,10390,10390,0
|
|
20230704,181400,295690280,10390,10390,10390,10390,0
|
|
20230704,181300,295690280,10390,10390,10390,10390,0
|
|
20230704,181200,295690280,10390,10390,10390,10390,0
|
|
20230704,181100,295690280,10390,10390,10390,10390,0
|
|
20230704,181000,295690280,10390,10390,10390,10390,0
|
|
20230704,180900,295690280,10390,10390,10390,10390,0
|
|
20230704,180800,295690280,10390,10390,10390,10390,0
|
|
20230704,180700,295690280,10390,10390,10390,10390,0
|
|
20230704,180600,295690280,10390,10390,10390,10390,0
|
|
20230704,180500,295690280,10390,10390,10390,10390,157
|
|
20230704,180400,295690280,10390,10390,10390,10390,0
|
|
20230704,180300,295690280,10390,10390,10390,10390,0
|
|
20230704,180200,295690280,10390,10390,10390,10390,0
|
|
20230704,180100,295690280,10390,10390,10390,10390,0
|
|
20230704,180000,295690280,10390,10390,10390,10390,0
|
|
20230704,175900,295690280,10390,10390,10390,10390,0
|
|
20230704,175800,295690280,10390,10390,10390,10390,0
|
|
20230704,175700,295690280,10390,10390,10390,10390,0
|
|
20230704,175600,295690280,10390,10390,10390,10390,0
|
|
20230704,175500,295690280,10390,10390,10390,10390,0
|
|
20230704,175400,295690280,10390,10390,10390,10390,0
|
|
20230704,175300,295690280,10390,10390,10390,10390,0
|
|
20230704,175200,295690280,10390,10390,10390,10390,0
|
|
20230704,175100,295690280,10390,10390,10390,10390,0
|
|
20230704,175000,295690280,10390,10390,10390,10390,0
|
|
20230704,174900,295690280,10390,10390,10390,10390,0
|
|
20230704,174800,295690280,10390,10390,10390,10390,0
|
|
20230704,174700,295690280,10390,10390,10390,10390,0
|
|
20230704,174600,295690280,10390,10390,10390,10390,0
|
|
20230704,174500,295690280,10390,10390,10390,10390,0
|
|
20230704,174400,295690280,10390,10390,10390,10390,0
|
|
20230704,174300,295690280,10390,10390,10390,10390,0
|
|
20230704,174200,295690280,10390,10390,10390,10390,0
|
|
20230704,174100,295690280,10390,10390,10390,10390,0
|
|
20230704,174000,295690280,10390,10390,10390,10390,0
|
|
20230704,173900,295690280,10390,10390,10390,10390,0
|
|
20230704,173800,295690280,10390,10390,10390,10390,0
|
|
20230704,173700,295690280,10390,10390,10390,10390,0
|
|
20230704,173600,295690280,10390,10390,10390,10390,0
|
|
20230704,173500,295690280,10390,10390,10390,10390,157
|
|
20230704,173400,295690280,10390,10390,10390,10390,0
|
|
20230704,173300,295690280,10390,10390,10390,10390,0
|
|
20230704,173200,295690280,10390,10390,10390,10390,0
|
|
20230704,173100,295690280,10390,10390,10390,10390,0
|
|
20230704,173000,295690280,10390,10390,10390,10390,0
|
|
20230704,172900,295690280,10390,10390,10390,10390,0
|
|
20230704,172800,295690280,10390,10390,10390,10390,0
|
|
20230704,172700,295690280,10390,10390,10390,10390,0
|
|
20230704,172600,295690280,10390,10390,10390,10390,0
|
|
20230704,172500,295690280,10390,10390,10390,10390,0
|
|
20230704,172400,295690280,10390,10390,10390,10390,0
|
|
20230704,172300,295690280,10390,10390,10390,10390,0
|
|
20230704,172200,295690280,10390,10390,10390,10390,0
|
|
20230704,172100,295690280,10390,10390,10390,10390,0
|
|
20230704,172000,295690280,10390,10390,10390,10390,0
|
|
20230704,171900,295690280,10390,10390,10390,10390,0
|
|
20230704,171800,295690280,10390,10390,10390,10390,0
|
|
20230704,171700,295690280,10390,10390,10390,10390,0
|
|
20230704,171600,295690280,10390,10390,10390,10390,0
|
|
20230704,171500,295690280,10390,10390,10390,10390,0
|
|
20230704,171400,295690280,10390,10390,10390,10390,0
|
|
20230704,171300,295690280,10390,10390,10390,10390,0
|
|
20230704,171200,295690280,10390,10390,10390,10390,0
|
|
20230704,171100,295690280,10390,10390,10390,10390,0
|
|
20230704,171000,295690280,10390,10390,10390,10390,0
|
|
20230704,170900,295690280,10390,10390,10390,10390,0
|
|
20230704,170800,295690280,10390,10390,10390,10390,0
|
|
20230704,170700,295690280,10390,10390,10390,10390,0
|
|
20230704,170600,295690280,10390,10390,10390,10390,0
|
|
20230704,170500,295690280,10390,10390,10390,10390,157
|
|
20230704,170400,295690280,10390,10390,10390,10390,0
|
|
20230704,170300,295690280,10390,10390,10390,10390,0
|
|
20230704,170200,295690280,10390,10390,10390,10390,0
|
|
20230704,170100,295690280,10390,10390,10390,10390,0
|
|
20230704,170000,295690280,10390,10390,10390,10390,0
|
|
20230704,165900,295690280,10390,10390,10390,10390,0
|
|
20230704,165800,295690280,10390,10390,10390,10390,0
|
|
20230704,165700,295690280,10390,10390,10390,10390,0
|
|
20230704,165600,295690280,10390,10390,10390,10390,0
|
|
20230704,165500,295690280,10390,10390,10390,10390,0
|
|
20230704,165400,295690280,10390,10390,10390,10390,0
|
|
20230704,165300,295690280,10390,10390,10390,10390,0
|
|
20230704,165200,295690280,10390,10390,10390,10390,0
|
|
20230704,165100,295690280,10390,10390,10390,10390,0
|
|
20230704,165000,295690280,10390,10390,10390,10390,0
|
|
20230704,164900,295690280,10390,10390,10390,10390,0
|
|
20230704,164800,295690280,10390,10390,10390,10390,0
|
|
20230704,164700,295690280,10390,10390,10390,10390,0
|
|
20230704,164600,295690280,10390,10390,10390,10390,0
|
|
20230704,164500,295690280,10390,10390,10390,10390,0
|
|
20230704,164400,295690280,10390,10390,10390,10390,0
|
|
20230704,164300,295690280,10390,10390,10390,10390,0
|
|
20230704,164200,295690280,10390,10390,10390,10390,0
|
|
20230704,164100,295690280,10390,10390,10390,10390,0
|
|
20230704,164000,295690280,10390,10390,10390,10390,0
|
|
20230704,163900,295690280,10390,10390,10390,10390,0
|
|
20230704,163800,295690280,10390,10390,10390,10390,0
|
|
20230704,163700,295690280,10390,10390,10390,10390,0
|
|
20230704,163600,295690280,10390,10390,10390,10390,0
|
|
20230704,163500,295690280,10390,10390,10390,10390,157
|
|
20230704,163400,295690280,10390,10390,10390,10390,0
|
|
20230704,163300,295690280,10390,10390,10390,10390,0
|
|
20230704,163200,295690280,10390,10390,10390,10390,0
|
|
20230704,163100,295690280,10390,10390,10390,10390,0
|
|
20230704,163000,295690280,10390,10390,10390,10390,0
|
|
20230704,162900,295690280,10390,10390,10390,10390,0
|
|
20230704,162800,295690280,10390,10390,10390,10390,0
|
|
20230704,162700,295690280,10390,10390,10390,10390,0
|
|
20230704,162600,295690280,10390,10390,10390,10390,0
|
|
20230704,162500,295690280,10390,10390,10390,10390,0
|
|
20230704,162400,295690280,10390,10390,10390,10390,0
|
|
20230704,162300,295690280,10390,10390,10390,10390,0
|
|
20230704,162200,295690280,10390,10390,10390,10390,0
|
|
20230704,162100,295690280,10390,10390,10390,10390,0
|
|
20230704,162000,295690280,10390,10390,10390,10390,0
|
|
20230704,161900,295690280,10390,10390,10390,10390,0
|
|
20230704,161800,295690280,10390,10390,10390,10390,0
|
|
20230704,161700,295690280,10390,10390,10390,10390,0
|
|
20230704,161600,295690280,10390,10390,10390,10390,0
|
|
20230704,161500,295690280,10390,10390,10390,10390,0
|
|
20230704,161400,295690280,10390,10390,10390,10390,0
|
|
20230704,161300,295690280,10390,10390,10390,10390,0
|
|
20230704,161200,295690280,10390,10390,10390,10390,0
|
|
20230704,161100,295690280,10390,10390,10390,10390,0
|
|
20230704,161000,295690280,10390,10390,10390,10390,0
|
|
20230704,160900,295690280,10390,10390,10390,10390,0
|
|
20230704,160800,295690280,10390,10390,10390,10390,0
|
|
20230704,160700,295690280,10390,10390,10390,10390,0
|
|
20230704,160600,295690280,10390,10390,10390,10390,0
|
|
20230704,160500,295690280,10390,10390,10390,10390,157
|
|
20230704,160400,295690280,10390,10390,10390,10390,0
|
|
20230704,160300,295690280,10390,10390,10390,10390,0
|
|
20230704,160200,295690280,10390,10390,10390,10390,0
|
|
20230704,160100,295690280,10390,10390,10390,10390,0
|
|
20230704,160000,295690280,10390,10390,10390,10390,0
|
|
20230704,155900,295690280,10390,10390,10390,10390,0
|
|
20230704,155800,295690280,10390,10390,10390,10390,0
|
|
20230704,155700,295690280,10390,10390,10390,10390,0
|
|
20230704,155600,295690280,10390,10390,10390,10390,0
|
|
20230704,155500,295690280,10390,10390,10390,10390,0
|
|
20230704,155400,295690280,10390,10390,10390,10390,0
|
|
20230704,155300,295690280,10390,10390,10390,10390,0
|
|
20230704,155200,295690280,10390,10390,10390,10390,0
|
|
20230704,155100,295690280,10390,10390,10390,10390,0
|
|
20230704,155000,295690280,10390,10390,10390,10390,0
|
|
20230704,154900,295690280,10390,10390,10390,10390,0
|
|
20230704,154800,295690280,10390,10390,10390,10390,0
|
|
20230704,154700,295690280,10390,10390,10390,10390,0
|
|
20230704,154600,295690280,10390,10390,10390,10390,0
|
|
20230704,154500,295690280,10390,10390,10390,10390,0
|
|
20230704,154400,295690280,10390,10390,10390,10390,0
|
|
20230704,154300,295690280,10390,10390,10390,10390,0
|
|
20230704,154200,295690280,10390,10390,10390,10390,0
|
|
20230704,154100,295690280,10390,10390,10390,10390,0
|
|
20230704,154000,295690280,10390,10390,10390,10390,0
|
|
20230704,153900,295690280,10390,10390,10390,10390,0
|
|
20230704,153800,295690280,10390,10390,10390,10390,0
|
|
20230704,153700,295690280,10390,10390,10390,10390,0
|
|
20230704,153600,295690280,10390,10390,10390,10390,0
|
|
20230704,153500,295690280,10390,10390,10390,10390,157
|
|
20230704,153400,295690280,10390,10390,10390,10390,0
|
|
20230704,153300,295690280,10390,10390,10390,10390,0
|
|
20230704,153200,295690280,10390,10390,10390,10390,0
|
|
20230704,153100,295690280,10390,10390,10390,10390,0
|
|
20230704,153000,295690280,10390,10390,10390,10390,157
|
|
20230704,152900,294059050,10380,10380,10380,10380,0
|
|
20230704,152800,294059050,10380,10380,10380,10380,0
|
|
20230704,152700,294059050,10380,10380,10380,10380,0
|
|
20230704,152600,294059050,10380,10380,10380,10380,0
|
|
20230704,152500,294059050,10380,10380,10380,10380,0
|
|
20230704,152400,294059050,10380,10380,10380,10380,0
|
|
20230704,152300,294059050,10380,10380,10380,10380,0
|
|
20230704,152200,294059050,10380,10380,10380,10380,0
|
|
20230704,152100,294059050,10380,10380,10380,10380,0
|
|
20230704,152000,294059050,10380,10380,10380,10380,0
|
|
20230704,151900,294059050,10380,10380,10380,10380,1
|
|
20230704,151800,294048670,10340,10350,10350,10340,305
|
|
20230704,151700,290894960,10340,10340,10340,10340,0
|
|
20230704,151600,290894960,10340,10340,10340,10340,0
|
|
20230704,151500,290894960,10340,10340,10340,10340,164
|
|
20230704,151400,289199200,10340,10340,10340,10340,0
|
|
20230704,151300,289199200,10340,10340,10340,10340,0
|
|
20230704,151200,289199200,10340,10340,10340,10340,0
|
|
20230704,151100,289199200,10340,10340,10340,10340,0
|
|
20230704,151000,289199200,10340,10340,10340,10340,0
|
|
20230704,150900,289199200,10340,10340,10340,10340,294
|
|
20230704,150800,286159240,10320,10320,10320,10320,48
|
|
20230704,150700,285663880,10320,10330,10330,10320,305
|
|
20230704,150600,282515250,10340,10340,10340,10340,0
|
|
20230704,150500,282515250,10340,10340,10340,10340,115
|
|
20230704,150400,281326150,10340,10340,10340,10340,0
|
|
20230704,150300,281326150,10340,10340,10340,10340,0
|
|
20230704,150200,281326150,10340,10340,10340,10340,50
|
|
20230704,150100,280809150,10340,10340,10340,10340,0
|
|
20230704,150000,280809150,10340,10340,10340,10340,100
|
|
20230704,145900,279775150,10350,10350,10350,10350,1
|
|
20230704,145800,279764800,10350,10350,10350,10350,10
|
|
20230704,145700,279661300,10350,10350,10350,10350,0
|
|
20230704,145600,279661300,10350,10350,10350,10350,0
|
|
20230704,145500,279661300,10350,10350,10350,10350,0
|
|
20230704,145400,279661300,10350,10350,10350,10350,3
|
|
20230704,145300,279630250,10350,10350,10350,10350,0
|
|
20230704,145200,279630250,10350,10350,10350,10350,6
|
|
20230704,145100,279568150,10340,10340,10340,10340,0
|
|
20230704,145000,279568150,10340,10340,10340,10340,0
|
|
20230704,144900,279568150,10340,10340,10340,10340,5
|
|
20230704,144800,279516450,10340,10340,10340,10340,0
|
|
20230704,144700,279516450,10340,10340,10340,10340,0
|
|
20230704,144600,279516450,10340,10340,10340,10340,5
|
|
20230704,144500,279464750,10340,10340,10340,10340,0
|
|
20230704,144400,279464750,10340,10340,10340,10340,0
|
|
20230704,144300,279464750,10340,10340,10340,10340,0
|
|
20230704,144200,279464750,10340,10340,10340,10340,0
|
|
20230704,144100,279464750,10340,10340,10340,10340,0
|
|
20230704,144000,279464750,10340,10340,10340,10340,10
|
|
20230704,143900,279361350,10340,10340,10340,10340,5
|
|
20230704,143800,279309650,10340,10340,10340,10340,0
|
|
20230704,143700,279309650,10340,10340,10340,10340,0
|
|
20230704,143600,279309650,10340,10340,10340,10340,5
|
|
20230704,143500,279257950,10340,10340,10340,10340,5
|
|
20230704,143400,279206250,10340,10340,10340,10340,93
|
|
20230704,143300,278244630,10350,10350,10350,10350,81
|
|
20230704,143200,277406280,10350,10350,10350,10350,0
|
|
20230704,143100,277406280,10350,10350,10350,10350,0
|
|
20230704,143000,277406280,10350,10350,10350,10350,0
|
|
20230704,142900,277406280,10350,10350,10350,10350,0
|
|
20230704,142800,277406280,10350,10350,10350,10350,50
|
|
20230704,142700,276888780,10360,10360,10360,10360,0
|
|
20230704,142600,276888780,10360,10360,10360,10360,103
|
|
20230704,142500,275821700,10350,10340,10350,10340,91
|
|
20230704,142400,274880640,10340,10340,10340,10340,20
|
|
20230704,142300,274673840,10340,10340,10340,10340,0
|
|
20230704,142200,274673840,10340,10340,10340,10340,3
|
|
20230704,142100,274642820,10340,10340,10340,10340,10
|
|
20230704,142000,274539420,10340,10340,10340,10340,0
|
|
20230704,141900,274539420,10340,10340,10340,10340,1
|
|
20230704,141800,274529080,10330,10330,10330,10330,0
|
|
20230704,141700,274529080,10330,10330,10330,10330,0
|
|
20230704,141600,274529080,10330,10330,10330,10330,0
|
|
20230704,141500,274529080,10330,10330,10330,10330,0
|
|
20230704,141400,274529080,10330,10330,10330,10330,0
|
|
20230704,141300,274529080,10330,10330,10330,10330,0
|
|
20230704,141200,274529080,10330,10330,10330,10330,0
|
|
20230704,141100,274529080,10330,10330,10330,10330,27
|
|
20230704,141000,274250170,10330,10330,10330,10330,101
|
|
20230704,140900,273206840,10320,10320,10320,10320,0
|
|
20230704,140800,273206840,10320,10320,10320,10320,0
|
|
20230704,140700,273206840,10320,10320,10320,10320,0
|
|
20230704,140600,273206840,10320,10320,10320,10320,0
|
|
20230704,140500,273206840,10320,10320,10320,10320,0
|
|
20230704,140400,273206840,10320,10310,10320,10310,517
|
|
20230704,140300,267871450,10310,10310,10310,10310,0
|
|
20230704,140200,267871450,10310,10310,10310,10310,50
|
|
20230704,140100,267355950,10310,10310,10310,10310,0
|
|
20230704,140000,267355950,10310,10310,10310,10310,0
|
|
20230704,135900,267355950,10310,10310,10310,10310,0
|
|
20230704,135800,267355950,10310,10310,10310,10310,31
|
|
20230704,135700,267036340,10310,10310,10310,10310,0
|
|
20230704,135600,267036340,10310,10310,10310,10310,100
|
|
20230704,135500,266005340,10310,10310,10310,10310,112
|
|
20230704,135400,264850620,10310,10310,10310,10310,50
|
|
20230704,135300,264335120,10300,10300,10300,10300,0
|
|
20230704,135200,264335120,10300,10300,10300,10300,0
|
|
20230704,135100,264335120,10300,10300,10300,10300,0
|
|
20230704,135000,264335120,10300,10300,10300,10300,0
|
|
20230704,134900,264335120,10300,10310,10310,10300,1279
|
|
20230704,134800,251151420,10300,10300,10300,10300,0
|
|
20230704,134700,251151420,10300,10300,10300,10300,0
|
|
20230704,134600,251151420,10300,10300,10300,10300,5
|
|
20230704,134500,251099920,10300,10300,10300,10300,321
|
|
20230704,134400,247793620,10300,10300,10300,10300,28
|
|
20230704,134300,247505220,10300,10300,10300,10300,0
|
|
20230704,134200,247505220,10300,10300,10300,10300,0
|
|
20230704,134100,247505220,10300,10310,10310,10300,303
|
|
20230704,134000,244383170,10320,10320,10320,10320,0
|
|
20230704,133900,244383170,10320,10320,10320,10320,1
|
|
20230704,133800,244372850,10310,10310,10310,10310,0
|
|
20230704,133700,244372850,10310,10310,10310,10310,4
|
|
20230704,133600,244331610,10310,10310,10310,10310,0
|
|
20230704,133500,244331610,10310,10310,10310,10310,0
|
|
20230704,133400,244331610,10310,10310,10310,10310,50
|
|
20230704,133300,243816110,10300,10300,10300,10300,0
|
|
20230704,133200,243816110,10300,10300,10300,10300,0
|
|
20230704,133100,243816110,10300,10300,10300,10300,0
|
|
20230704,133000,243816110,10300,10300,10300,10300,0
|
|
20230704,132900,243816110,10300,10300,10300,10300,0
|
|
20230704,132800,243816110,10300,10300,10300,10300,0
|
|
20230704,132700,243816110,10300,10300,10300,10300,0
|
|
20230704,132600,243816110,10300,10300,10300,10300,0
|
|
20230704,132500,243816110,10300,10300,10300,10300,0
|
|
20230704,132400,243816110,10300,10300,10300,10300,0
|
|
20230704,132300,243816110,10300,10300,10300,10300,0
|
|
20230704,132200,243816110,10300,10300,10300,10300,0
|
|
20230704,132100,243816110,10300,10300,10300,10300,0
|
|
20230704,132000,243816110,10300,10300,10300,10300,0
|
|
20230704,131900,243816110,10300,10300,10300,10300,22
|
|
20230704,131800,243589510,10300,10300,10300,10300,0
|
|
20230704,131700,243589510,10300,10300,10300,10300,22
|
|
20230704,131600,243362910,10300,10300,10300,10300,0
|
|
20230704,131500,243362910,10300,10300,10300,10300,74
|
|
20230704,131400,242600710,10300,10310,10310,10300,951
|
|
20230704,131300,232803830,10310,10310,10310,10310,0
|
|
20230704,131200,232803830,10310,10310,10310,10310,0
|
|
20230704,131100,232803830,10310,10310,10310,10310,0
|
|
20230704,131000,232803830,10310,10310,10310,10310,16
|
|
20230704,130900,232638870,10310,10310,10310,10310,22
|
|
20230704,130800,232412050,10310,10310,10310,10310,0
|
|
20230704,130700,232412050,10310,10320,10320,10310,100
|
|
20230704,130600,231380950,10320,10320,10320,10320,0
|
|
20230704,130500,231380950,10320,10320,10320,10320,1
|
|
20230704,130400,231370630,10320,10320,10320,10320,20
|
|
20230704,130300,231164230,10340,10340,10340,10340,0
|
|
20230704,130200,231164230,10340,10320,10340,10320,75
|
|
20230704,130100,230389790,10340,10340,10340,10340,0
|
|
20230704,130000,230389790,10340,10340,10340,10340,0
|
|
20230704,125900,230389790,10340,10340,10340,10340,10
|
|
20230704,125800,230286390,10340,10340,10340,10340,0
|
|
20230704,125700,230286390,10340,10340,10340,10340,0
|
|
20230704,125600,230286390,10340,10340,10340,10340,0
|
|
20230704,125500,230286390,10340,10340,10340,10340,4
|
|
20230704,125400,230245030,10320,10320,10320,10320,0
|
|
20230704,125300,230245030,10320,10320,10320,10320,0
|
|
20230704,125200,230245030,10320,10320,10320,10320,0
|
|
20230704,125100,230245030,10320,10320,10320,10320,0
|
|
20230704,125000,230245030,10320,10320,10320,10320,21
|
|
20230704,124900,230028310,10320,10320,10320,10320,101
|
|
20230704,124800,228985990,10340,10340,10340,10340,0
|
|
20230704,124700,228985990,10340,10340,10340,10340,0
|
|
20230704,124600,228985990,10340,10340,10340,10340,0
|
|
20230704,124500,228985990,10340,10340,10340,10340,0
|
|
20230704,124400,228985990,10340,10340,10340,10340,0
|
|
20230704,124300,228985990,10340,10340,10340,10340,0
|
|
20230704,124200,228985990,10340,10340,10340,10340,0
|
|
20230704,124100,228985990,10340,10340,10340,10340,1
|
|
20230704,124000,228975650,10310,10310,10310,10310,0
|
|
20230704,123900,228975650,10310,10310,10310,10310,20
|
|
20230704,123800,228769450,10310,10310,10310,10310,0
|
|
20230704,123700,228769450,10310,10310,10310,10310,0
|
|
20230704,123600,228769450,10310,10310,10310,10310,0
|
|
20230704,123500,228769450,10310,10310,10310,10310,0
|
|
20230704,123400,228769450,10310,10310,10310,10310,0
|
|
20230704,123300,228769450,10310,10310,10310,10310,342
|
|
20230704,123200,225243430,10310,10310,10310,10310,171
|
|
20230704,123100,223480420,10310,10330,10330,10310,2087
|
|
20230704,123000,201951890,10340,10340,10340,10340,0
|
|
20230704,122900,201951890,10340,10340,10340,10340,0
|
|
20230704,122800,201951890,10340,10340,10340,10340,0
|
|
20230704,122700,201951890,10340,10340,10340,10340,0
|
|
20230704,122600,201951890,10340,10340,10340,10340,0
|
|
20230704,122500,201951890,10340,10340,10340,10340,20
|
|
20230704,122400,201745090,10340,10340,10340,10340,40
|
|
20230704,122300,201331490,10340,10340,10340,10340,0
|
|
20230704,122200,201331490,10340,10340,10340,10340,0
|
|
20230704,122100,201331490,10340,10340,10340,10340,0
|
|
20230704,122000,201331490,10340,10340,10340,10340,0
|
|
20230704,121900,201331490,10340,10340,10340,10340,0
|
|
20230704,121800,201331490,10340,10340,10340,10340,0
|
|
20230704,121700,201331490,10340,10340,10340,10340,236
|
|
20230704,121600,198891250,10340,10340,10340,10340,1
|
|
20230704,121500,198880910,10320,10320,10320,10320,15
|
|
20230704,121400,198726110,10320,10320,10320,10320,0
|
|
20230704,121300,198726110,10320,10320,10320,10320,0
|
|
20230704,121200,198726110,10320,10320,10320,10320,0
|
|
20230704,121100,198726110,10320,10320,10320,10320,0
|
|
20230704,121000,198726110,10320,10320,10320,10320,20
|
|
20230704,120900,198519710,10320,10320,10320,10320,0
|
|
20230704,120800,198519710,10320,10320,10320,10320,31
|
|
20230704,120700,198199790,10310,10310,10310,10310,0
|
|
20230704,120600,198199790,10310,10310,10310,10310,0
|
|
20230704,120500,198199790,10310,10310,10320,10310,468
|
|
20230704,120400,193370710,10320,10320,10320,10320,10
|
|
20230704,120300,193267510,10320,10320,10320,10320,0
|
|
20230704,120200,193267510,10320,10320,10320,10320,0
|
|
20230704,120100,193267510,10320,10320,10320,10320,100
|
|
20230704,120000,192235510,10320,10320,10320,10320,0
|
|
20230704,115900,192235510,10320,10330,10330,10320,55
|
|
20230704,115800,191667510,10330,10330,10330,10330,12
|
|
20230704,115700,191543550,10330,10330,10330,10330,67
|
|
20230704,115600,190851440,10330,10330,10330,10330,290
|
|
20230704,115500,187855740,10320,10320,10320,10320,1
|
|
20230704,115400,187845420,10330,10330,10330,10330,0
|
|
20230704,115300,187845420,10330,10340,10340,10300,1484
|
|
20230704,115200,172532980,10340,10340,10340,10340,0
|
|
20230704,115100,172532980,10340,10340,10340,10340,0
|
|
20230704,115000,172532980,10340,10340,10340,10340,409
|
|
20230704,114900,168303920,10340,10340,10340,10340,0
|
|
20230704,114800,168303920,10340,10340,10340,10340,0
|
|
20230704,114700,168303920,10340,10340,10340,10340,0
|
|
20230704,114600,168303920,10340,10340,10340,10340,0
|
|
20230704,114500,168303920,10340,10340,10340,10340,30
|
|
20230704,114400,167993720,10340,10340,10340,10340,0
|
|
20230704,114300,167993720,10340,10340,10340,10340,0
|
|
20230704,114200,167993720,10340,10340,10340,10340,0
|
|
20230704,114100,167993720,10340,10340,10340,10340,0
|
|
20230704,114000,167993720,10340,10340,10340,10340,0
|
|
20230704,113900,167993720,10340,10340,10340,10340,0
|
|
20230704,113800,167993720,10340,10340,10340,10340,1
|
|
20230704,113700,167983380,10340,10340,10340,10340,0
|
|
20230704,113600,167983380,10340,10340,10340,10340,0
|
|
20230704,113500,167983380,10340,10340,10340,10340,33
|
|
20230704,113400,167642160,10340,10340,10340,10340,0
|
|
20230704,113300,167642160,10340,10340,10340,10340,28
|
|
20230704,113200,167352640,10340,10360,10360,10340,121
|
|
20230704,113100,166100480,10340,10350,10350,10340,219
|
|
20230704,113000,163834480,10350,10370,10370,10350,3119
|
|
20230704,112900,131524210,10380,10380,10380,10380,0
|
|
20230704,112800,131524210,10380,10380,10380,10380,2
|
|
20230704,112700,131503450,10380,10380,10380,10380,4
|
|
20230704,112600,131461930,10380,10380,10380,10380,0
|
|
20230704,112500,131461930,10380,10380,10380,10380,0
|
|
20230704,112400,131461930,10380,10380,10380,10380,0
|
|
20230704,112300,131461930,10380,10380,10380,10380,3
|
|
20230704,112200,131430790,10380,10380,10380,10380,7
|
|
20230704,112100,131358130,10380,10380,10380,10380,25
|
|
20230704,112000,131098630,10370,10370,10370,10370,0
|
|
20230704,111900,131098630,10370,10380,10380,10370,400
|
|
20230704,111800,126950090,10380,10380,10380,10380,1
|
|
20230704,111700,126939710,10380,10380,10380,10380,0
|
|
20230704,111600,126939710,10380,10380,10380,10380,0
|
|
20230704,111500,126939710,10380,10380,10380,10380,50
|
|
20230704,111400,126420710,10380,10380,10380,10380,0
|
|
20230704,111300,126420710,10380,10380,10380,10380,0
|
|
20230704,111200,126420710,10380,10380,10380,10380,10
|
|
20230704,111100,126316910,10380,10380,10380,10380,0
|
|
20230704,111000,126316910,10380,10380,10380,10380,0
|
|
20230704,110900,126316910,10380,10380,10380,10380,0
|
|
20230704,110800,126316910,10380,10380,10380,10380,0
|
|
20230704,110700,126316910,10380,10380,10380,10380,2
|
|
20230704,110600,126296150,10380,10380,10380,10380,0
|
|
20230704,110500,126296150,10380,10380,10380,10380,464
|
|
20230704,110400,121479830,10390,10390,10390,10390,0
|
|
20230704,110300,121479830,10390,10390,10390,10390,0
|
|
20230704,110200,121479830,10390,10390,10390,10390,2
|
|
20230704,110100,121459050,10390,10390,10390,10390,0
|
|
20230704,110000,121459050,10390,10390,10390,10390,3
|
|
20230704,105900,121427880,10400,10400,10400,10400,0
|
|
20230704,105800,121427880,10400,10400,10400,10400,0
|
|
20230704,105700,121427880,10400,10400,10400,10400,0
|
|
20230704,105600,121427880,10400,10400,10400,10400,0
|
|
20230704,105500,121427880,10400,10400,10400,10400,1
|
|
20230704,105400,121417480,10400,10400,10400,10380,422
|
|
20230704,105300,117035100,10380,10380,10380,10380,0
|
|
20230704,105200,117035100,10380,10380,10380,10380,0
|
|
20230704,105100,117035100,10380,10380,10380,10380,0
|
|
20230704,105000,117035100,10380,10380,10380,10380,0
|
|
20230704,104900,117035100,10380,10390,10390,10380,6
|
|
20230704,104800,116972770,10380,10380,10380,10380,0
|
|
20230704,104700,116972770,10380,10380,10380,10380,0
|
|
20230704,104600,116972770,10380,10380,10380,10380,0
|
|
20230704,104500,116972770,10380,10380,10380,10380,0
|
|
20230704,104400,116972770,10380,10380,10380,10380,0
|
|
20230704,104300,116972770,10380,10380,10380,10380,0
|
|
20230704,104200,116972770,10380,10380,10380,10380,0
|
|
20230704,104100,116972770,10380,10380,10380,10380,0
|
|
20230704,104000,116972770,10380,10380,10380,10380,0
|
|
20230704,103900,116972770,10380,10380,10380,10380,0
|
|
20230704,103800,116972770,10380,10380,10380,10380,0
|
|
20230704,103700,116972770,10380,10380,10380,10380,132
|
|
20230704,103600,115602610,10390,10390,10390,10390,0
|
|
20230704,103500,115602610,10390,10390,10390,10390,0
|
|
20230704,103400,115602610,10390,10390,10390,10390,0
|
|
20230704,103300,115602610,10390,10390,10390,10390,0
|
|
20230704,103200,115602610,10390,10390,10390,10390,63
|
|
20230704,103100,114948040,10390,10390,10390,10390,0
|
|
20230704,103000,114948040,10390,10390,10390,10390,7
|
|
20230704,102900,114875310,10390,10380,10390,10380,283
|
|
20230704,102800,111936630,10380,10380,10380,10380,1
|
|
20230704,102700,111926250,10370,10370,10370,10370,1
|
|
20230704,102600,111915880,10360,10360,10360,10360,0
|
|
20230704,102500,111915880,10360,10360,10360,10360,0
|
|
20230704,102400,111915880,10360,10360,10360,10360,0
|
|
20230704,102300,111915880,10360,10360,10360,10360,100
|
|
20230704,102200,110879880,10370,10380,10380,10370,405
|
|
20230704,102100,106680020,10380,10380,10380,10380,0
|
|
20230704,102000,106680020,10380,10380,10380,10380,238
|
|
20230704,101900,104209580,10380,10380,10380,10380,209
|
|
20230704,101800,102040160,10390,10390,10390,10390,34
|
|
20230704,101700,101686900,10390,10390,10390,10390,0
|
|
20230704,101600,101686900,10390,10390,10390,10390,48
|
|
20230704,101500,101188180,10380,10380,10380,10380,300
|
|
20230704,101400,98074180,10390,10390,10390,10390,1
|
|
20230704,101300,98063790,10390,10390,10390,10390,5
|
|
20230704,101200,98011840,10380,10380,10380,10380,0
|
|
20230704,101100,98011840,10380,10380,10380,10380,0
|
|
20230704,101000,98011840,10380,10380,10380,10380,373
|
|
20230704,100900,94140100,10380,10380,10380,10370,214
|
|
20230704,100800,91919780,10380,10380,10380,10380,70
|
|
20230704,100700,91193180,10380,10380,10380,10380,30
|
|
20230704,100600,90881780,10380,10380,10380,10380,0
|
|
20230704,100500,90881780,10380,10380,10380,10380,2
|
|
20230704,100400,90861020,10360,10360,10360,10360,6
|
|
20230704,100300,90798860,10380,10370,10380,10360,361
|
|
20230704,100200,87055390,10370,10370,10380,10370,295
|
|
20230704,100100,83996180,10380,10390,10390,10380,67
|
|
20230704,100000,83300520,10380,10380,10380,10380,720
|
|
20230704,095900,75826920,10380,10390,10390,10380,267
|
|
20230704,095800,73055450,10400,10400,10400,10400,20
|
|
20230704,095700,72847450,10380,10390,10390,10380,1378
|
|
20230704,095600,58543710,10390,10390,10390,10390,91
|
|
20230704,095500,57598220,10410,10410,10410,10410,10
|
|
20230704,095400,57494120,10410,10410,10410,10410,0
|
|
20230704,095300,57494120,10410,10410,10410,10410,0
|
|
20230704,095200,57494120,10410,10410,10410,10410,1
|
|
20230704,095100,57483710,10410,10410,10410,10410,110
|
|
20230704,095000,56338610,10410,10410,10410,10410,0
|
|
20230704,094900,56338610,10410,10410,10410,10410,0
|
|
20230704,094800,56338610,10410,10410,10410,10410,0
|
|
20230704,094700,56338610,10410,10410,10410,10410,0
|
|
20230704,094600,56338610,10410,10390,10410,10390,468
|
|
20230704,094500,51476010,10410,10420,10420,10410,11
|
|
20230704,094400,51361400,10420,10420,10420,10420,0
|
|
20230704,094300,51361400,10420,10420,10420,10420,1
|
|
20230704,094200,51350980,10420,10420,10420,10420,0
|
|
20230704,094100,51350980,10420,10420,10420,10420,1
|
|
20230704,094000,51340560,10400,10400,10400,10400,418
|
|
20230704,093900,46993360,10400,10400,10400,10400,0
|
|
20230704,093800,46993360,10400,10400,10400,10400,148
|
|
20230704,093700,45454160,10400,10400,10400,10400,11
|
|
20230704,093600,45339760,10400,10410,10410,10400,53
|
|
20230704,093500,44788530,10410,10410,10410,10410,298
|
|
20230704,093400,41686350,10410,10410,10410,10410,1
|
|
20230704,093300,41675940,10400,10400,10400,10400,500
|
|
20230704,093200,36475940,10410,10410,10410,10410,200
|
|
20230704,093100,34393940,10410,10420,10420,10410,261
|
|
20230704,093000,31676430,10420,10420,10420,10420,50
|
|
20230704,092900,31155430,10410,10420,10420,10410,155
|
|
20230704,092800,29540780,10430,10460,10460,10430,198
|
|
20230704,092700,27475610,10440,10440,10440,10440,0
|
|
20230704,092600,27475610,10440,10440,10440,10440,185
|
|
20230704,092500,25544210,10450,10450,10450,10450,0
|
|
20230704,092400,25544210,10450,10450,10450,10450,0
|
|
20230704,092300,25544210,10450,10460,10460,10450,113
|
|
20230704,092200,24363350,10460,10460,10460,10460,0
|
|
20230704,092100,24363350,10460,10460,10460,10460,52
|
|
20230704,092000,23819430,10460,10460,10460,10460,0
|
|
20230704,091900,23819430,10460,10460,10460,10460,1
|
|
20230704,091800,23808970,10460,10460,10460,10460,100
|
|
20230704,091700,22762970,10470,10470,10470,10470,0
|
|
20230704,091600,22762970,10470,10470,10470,10470,1
|
|
20230704,091500,22752500,10470,10470,10470,10470,0
|
|
20230704,091400,22752500,10470,10470,10470,10470,1
|
|
20230704,091300,22742030,10480,10480,10480,10480,0
|
|
20230704,091200,22742030,10480,10480,10480,10480,0
|
|
20230704,091100,22742030,10480,10450,10480,10440,102
|
|
20230704,091000,21676640,10490,10480,10490,10480,95
|
|
20230704,090900,20681010,10490,10490,10490,10490,0
|
|
20230704,090800,20681010,10490,10490,10490,10490,0
|
|
20230704,090700,20681010,10490,10490,10490,10490,1
|
|
20230704,090600,20670520,10490,10490,10490,10490,132
|
|
20230704,090500,19285840,10490,10450,10490,10450,3
|
|
20230704,090400,19254450,10440,10450,10450,10440,1679
|
|
20230704,090300,1710010,10510,10510,10510,10510,0
|
|
20230704,090200,1710010,10510,10470,10510,10470,129
|
|
20230704,090100,358260,10520,10520,10520,10520,5
|
|
20230704,090000,305660,10540,10540,10540,10540,29
|