578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183500,173859110,10190,10190,10190,10190,876
|
|
20230713,183400,173859110,10190,10190,10190,10190,0
|
|
20230713,183300,173859110,10190,10190,10190,10190,0
|
|
20230713,183200,173859110,10190,10190,10190,10190,0
|
|
20230713,183100,173859110,10190,10190,10190,10190,0
|
|
20230713,183000,173859110,10190,10190,10190,10190,0
|
|
20230713,182900,173859110,10190,10190,10190,10190,0
|
|
20230713,182800,173859110,10190,10190,10190,10190,0
|
|
20230713,182700,173859110,10190,10190,10190,10190,0
|
|
20230713,182600,173859110,10190,10190,10190,10190,0
|
|
20230713,182500,173859110,10190,10190,10190,10190,0
|
|
20230713,182400,173859110,10190,10190,10190,10190,0
|
|
20230713,182300,173859110,10190,10190,10190,10190,0
|
|
20230713,182200,173859110,10190,10190,10190,10190,0
|
|
20230713,182100,173859110,10190,10190,10190,10190,0
|
|
20230713,182000,173859110,10190,10190,10190,10190,0
|
|
20230713,181900,173859110,10190,10190,10190,10190,0
|
|
20230713,181800,173859110,10190,10190,10190,10190,0
|
|
20230713,181700,173859110,10190,10190,10190,10190,0
|
|
20230713,181600,173859110,10190,10190,10190,10190,0
|
|
20230713,181500,173859110,10190,10190,10190,10190,0
|
|
20230713,181400,173859110,10190,10190,10190,10190,0
|
|
20230713,181300,173859110,10190,10190,10190,10190,0
|
|
20230713,181200,173859110,10190,10190,10190,10190,0
|
|
20230713,181100,173859110,10190,10190,10190,10190,0
|
|
20230713,181000,173859110,10190,10190,10190,10190,0
|
|
20230713,180900,173859110,10190,10190,10190,10190,0
|
|
20230713,180800,173859110,10190,10190,10190,10190,0
|
|
20230713,180700,173859110,10190,10190,10190,10190,0
|
|
20230713,180600,173859110,10190,10190,10190,10190,0
|
|
20230713,180500,173859110,10190,10190,10190,10190,876
|
|
20230713,180400,173859110,10190,10190,10190,10190,0
|
|
20230713,180300,173859110,10190,10190,10190,10190,0
|
|
20230713,180200,173859110,10190,10190,10190,10190,0
|
|
20230713,180100,173859110,10190,10190,10190,10190,0
|
|
20230713,180000,173859110,10190,10190,10190,10190,0
|
|
20230713,175900,173859110,10190,10190,10190,10190,0
|
|
20230713,175800,173859110,10190,10190,10190,10190,0
|
|
20230713,175700,173859110,10190,10190,10190,10190,0
|
|
20230713,175600,173859110,10190,10190,10190,10190,0
|
|
20230713,175500,173859110,10190,10190,10190,10190,0
|
|
20230713,175400,173859110,10190,10190,10190,10190,0
|
|
20230713,175300,173859110,10190,10190,10190,10190,0
|
|
20230713,175200,173859110,10190,10190,10190,10190,0
|
|
20230713,175100,173859110,10190,10190,10190,10190,0
|
|
20230713,175000,173859110,10190,10190,10190,10190,0
|
|
20230713,174900,173859110,10190,10190,10190,10190,0
|
|
20230713,174800,173859110,10190,10190,10190,10190,0
|
|
20230713,174700,173859110,10190,10190,10190,10190,0
|
|
20230713,174600,173859110,10190,10190,10190,10190,0
|
|
20230713,174500,173859110,10190,10190,10190,10190,0
|
|
20230713,174400,173859110,10190,10190,10190,10190,0
|
|
20230713,174300,173859110,10190,10190,10190,10190,0
|
|
20230713,174200,173859110,10190,10190,10190,10190,0
|
|
20230713,174100,173859110,10190,10190,10190,10190,0
|
|
20230713,174000,173859110,10190,10190,10190,10190,0
|
|
20230713,173900,173859110,10190,10190,10190,10190,0
|
|
20230713,173800,173859110,10190,10190,10190,10190,0
|
|
20230713,173700,173859110,10190,10190,10190,10190,0
|
|
20230713,173600,173859110,10190,10190,10190,10190,0
|
|
20230713,173500,173859110,10190,10190,10190,10190,876
|
|
20230713,173400,173859110,10190,10190,10190,10190,0
|
|
20230713,173300,173859110,10190,10190,10190,10190,0
|
|
20230713,173200,173859110,10190,10190,10190,10190,0
|
|
20230713,173100,173859110,10190,10190,10190,10190,0
|
|
20230713,173000,173859110,10190,10190,10190,10190,0
|
|
20230713,172900,173859110,10190,10190,10190,10190,0
|
|
20230713,172800,173859110,10190,10190,10190,10190,0
|
|
20230713,172700,173859110,10190,10190,10190,10190,0
|
|
20230713,172600,173859110,10190,10190,10190,10190,0
|
|
20230713,172500,173859110,10190,10190,10190,10190,0
|
|
20230713,172400,173859110,10190,10190,10190,10190,0
|
|
20230713,172300,173859110,10190,10190,10190,10190,0
|
|
20230713,172200,173859110,10190,10190,10190,10190,0
|
|
20230713,172100,173859110,10190,10190,10190,10190,0
|
|
20230713,172000,173859110,10190,10190,10190,10190,0
|
|
20230713,171900,173859110,10190,10190,10190,10190,0
|
|
20230713,171800,173859110,10190,10190,10190,10190,0
|
|
20230713,171700,173859110,10190,10190,10190,10190,0
|
|
20230713,171600,173859110,10190,10190,10190,10190,0
|
|
20230713,171500,173859110,10190,10190,10190,10190,0
|
|
20230713,171400,173859110,10190,10190,10190,10190,0
|
|
20230713,171300,173859110,10190,10190,10190,10190,0
|
|
20230713,171200,173859110,10190,10190,10190,10190,0
|
|
20230713,171100,173859110,10190,10190,10190,10190,0
|
|
20230713,171000,173859110,10190,10190,10190,10190,0
|
|
20230713,170900,173859110,10190,10190,10190,10190,0
|
|
20230713,170800,173859110,10190,10190,10190,10190,0
|
|
20230713,170700,173859110,10190,10190,10190,10190,0
|
|
20230713,170600,173859110,10190,10190,10190,10190,0
|
|
20230713,170500,173859110,10190,10190,10190,10190,876
|
|
20230713,170400,173859110,10190,10190,10190,10190,0
|
|
20230713,170300,173859110,10190,10190,10190,10190,0
|
|
20230713,170200,173859110,10190,10190,10190,10190,0
|
|
20230713,170100,173859110,10190,10190,10190,10190,0
|
|
20230713,170000,173859110,10190,10190,10190,10190,0
|
|
20230713,165900,173859110,10190,10190,10190,10190,0
|
|
20230713,165800,173859110,10190,10190,10190,10190,0
|
|
20230713,165700,173859110,10190,10190,10190,10190,0
|
|
20230713,165600,173859110,10190,10190,10190,10190,0
|
|
20230713,165500,173859110,10190,10190,10190,10190,0
|
|
20230713,165400,173859110,10190,10190,10190,10190,0
|
|
20230713,165300,173859110,10190,10190,10190,10190,0
|
|
20230713,165200,173859110,10190,10190,10190,10190,0
|
|
20230713,165100,173859110,10190,10190,10190,10190,0
|
|
20230713,165000,173859110,10190,10190,10190,10190,0
|
|
20230713,164900,173859110,10190,10190,10190,10190,0
|
|
20230713,164800,173859110,10190,10190,10190,10190,0
|
|
20230713,164700,173859110,10190,10190,10190,10190,0
|
|
20230713,164600,173859110,10190,10190,10190,10190,0
|
|
20230713,164500,173859110,10190,10190,10190,10190,0
|
|
20230713,164400,173859110,10190,10190,10190,10190,0
|
|
20230713,164300,173859110,10190,10190,10190,10190,0
|
|
20230713,164200,173859110,10190,10190,10190,10190,0
|
|
20230713,164100,173859110,10190,10190,10190,10190,0
|
|
20230713,164000,173859110,10190,10190,10190,10190,0
|
|
20230713,163900,173859110,10190,10190,10190,10190,0
|
|
20230713,163800,173859110,10190,10190,10190,10190,0
|
|
20230713,163700,173859110,10190,10190,10190,10190,0
|
|
20230713,163600,173859110,10190,10190,10190,10190,0
|
|
20230713,163500,173859110,10190,10190,10190,10190,876
|
|
20230713,163400,173859110,10190,10190,10190,10190,0
|
|
20230713,163300,173859110,10190,10190,10190,10190,0
|
|
20230713,163200,173859110,10190,10190,10190,10190,0
|
|
20230713,163100,173859110,10190,10190,10190,10190,0
|
|
20230713,163000,173859110,10190,10190,10190,10190,0
|
|
20230713,162900,173859110,10190,10190,10190,10190,0
|
|
20230713,162800,173859110,10190,10190,10190,10190,0
|
|
20230713,162700,173859110,10190,10190,10190,10190,0
|
|
20230713,162600,173859110,10190,10190,10190,10190,0
|
|
20230713,162500,173859110,10190,10190,10190,10190,0
|
|
20230713,162400,173859110,10190,10190,10190,10190,0
|
|
20230713,162300,173859110,10190,10190,10190,10190,0
|
|
20230713,162200,173859110,10190,10190,10190,10190,0
|
|
20230713,162100,173859110,10190,10190,10190,10190,0
|
|
20230713,162000,173859110,10190,10190,10190,10190,0
|
|
20230713,161900,173859110,10190,10190,10190,10190,0
|
|
20230713,161800,173859110,10190,10190,10190,10190,0
|
|
20230713,161700,173859110,10190,10190,10190,10190,0
|
|
20230713,161600,173859110,10190,10190,10190,10190,0
|
|
20230713,161500,173859110,10190,10190,10190,10190,0
|
|
20230713,161400,173859110,10190,10190,10190,10190,0
|
|
20230713,161300,173859110,10190,10190,10190,10190,0
|
|
20230713,161200,173859110,10190,10190,10190,10190,0
|
|
20230713,161100,173859110,10190,10190,10190,10190,0
|
|
20230713,161000,173859110,10190,10190,10190,10190,0
|
|
20230713,160900,173859110,10190,10190,10190,10190,0
|
|
20230713,160800,173859110,10190,10190,10190,10190,0
|
|
20230713,160700,173859110,10190,10190,10190,10190,0
|
|
20230713,160600,173859110,10190,10190,10190,10190,0
|
|
20230713,160500,173859110,10190,10190,10190,10190,876
|
|
20230713,160400,173859110,10190,10190,10190,10190,0
|
|
20230713,160300,173859110,10190,10190,10190,10190,0
|
|
20230713,160200,173859110,10190,10190,10190,10190,0
|
|
20230713,160100,173859110,10190,10190,10190,10190,0
|
|
20230713,160000,173859110,10190,10190,10190,10190,0
|
|
20230713,155900,173859110,10190,10190,10190,10190,0
|
|
20230713,155800,173859110,10190,10190,10190,10190,0
|
|
20230713,155700,173859110,10190,10190,10190,10190,0
|
|
20230713,155600,173859110,10190,10190,10190,10190,0
|
|
20230713,155500,173859110,10190,10190,10190,10190,0
|
|
20230713,155400,173859110,10190,10190,10190,10190,0
|
|
20230713,155300,173859110,10190,10190,10190,10190,0
|
|
20230713,155200,173859110,10190,10190,10190,10190,0
|
|
20230713,155100,173859110,10190,10190,10190,10190,0
|
|
20230713,155000,173859110,10190,10190,10190,10190,0
|
|
20230713,154900,173859110,10190,10190,10190,10190,0
|
|
20230713,154800,173859110,10190,10190,10190,10190,0
|
|
20230713,154700,173859110,10190,10190,10190,10190,0
|
|
20230713,154600,173859110,10190,10190,10190,10190,0
|
|
20230713,154500,173859110,10190,10190,10190,10190,0
|
|
20230713,154400,173859110,10190,10190,10190,10190,0
|
|
20230713,154300,173859110,10190,10190,10190,10190,0
|
|
20230713,154200,173859110,10190,10190,10190,10190,0
|
|
20230713,154100,173859110,10190,10190,10190,10190,0
|
|
20230713,154000,173859110,10190,10190,10190,10190,0
|
|
20230713,153900,173859110,10190,10190,10190,10190,0
|
|
20230713,153800,173859110,10190,10190,10190,10190,0
|
|
20230713,153700,173859110,10190,10190,10190,10190,0
|
|
20230713,153600,173859110,10190,10190,10190,10190,0
|
|
20230713,153500,173859110,10190,10190,10190,10190,876
|
|
20230713,153400,173859110,10190,10190,10190,10190,0
|
|
20230713,153300,173859110,10190,10190,10190,10190,0
|
|
20230713,153200,173859110,10190,10190,10190,10190,0
|
|
20230713,153100,173859110,10190,10190,10190,10190,0
|
|
20230713,153000,173859110,10190,10190,10190,10190,876
|
|
20230713,152900,164932670,10190,10190,10190,10190,0
|
|
20230713,152800,164932670,10190,10190,10190,10190,0
|
|
20230713,152700,164932670,10190,10190,10190,10190,0
|
|
20230713,152600,164932670,10190,10190,10190,10190,0
|
|
20230713,152500,164932670,10190,10190,10190,10190,0
|
|
20230713,152400,164932670,10190,10190,10190,10190,0
|
|
20230713,152300,164932670,10190,10190,10190,10190,0
|
|
20230713,152200,164932670,10190,10190,10190,10190,0
|
|
20230713,152100,164932670,10190,10190,10190,10190,0
|
|
20230713,152000,164932670,10190,10190,10190,10190,0
|
|
20230713,151900,164932670,10190,10160,10190,10160,376
|
|
20230713,151800,161104320,10160,10130,10160,10130,927
|
|
20230713,151700,151696770,10100,10130,10150,10100,640
|
|
20230713,151600,145209600,10130,10130,10130,10130,1
|
|
20230713,151500,145199470,10130,10120,10130,10120,525
|
|
20230713,151400,139886270,10120,10110,10120,10110,340
|
|
20230713,151300,136447870,10110,10100,10110,10100,462
|
|
20230713,151200,131777070,10100,10090,10100,10090,159
|
|
20230713,151100,130171200,10090,10080,10090,10080,24
|
|
20230713,151000,129929060,10080,10080,10080,10080,9
|
|
20230713,150900,129838340,10090,10080,10090,10080,102
|
|
20230713,150800,128809180,10080,10080,10080,10080,2
|
|
20230713,150700,128789020,10080,10040,10080,10040,375
|
|
20230713,150600,125010830,10040,10020,10040,10020,292
|
|
20230713,150500,122083040,10030,10030,10030,10030,0
|
|
20230713,150400,122083040,10030,10030,10030,10030,0
|
|
20230713,150300,122083040,10030,10030,10030,10030,0
|
|
20230713,150200,122083040,10030,10030,10030,10030,0
|
|
20230713,150100,122083040,10030,10030,10030,10030,2
|
|
20230713,150000,122062980,10030,10030,10030,10030,6
|
|
20230713,145900,122002800,10030,10030,10030,10030,0
|
|
20230713,145800,122002800,10030,10030,10030,10030,1
|
|
20230713,145700,121992770,10030,10030,10030,10030,0
|
|
20230713,145600,121992770,10030,10030,10030,10030,0
|
|
20230713,145500,121992770,10030,10030,10030,10030,0
|
|
20230713,145400,121992770,10030,10030,10030,10030,0
|
|
20230713,145300,121992770,10030,10030,10030,10030,8
|
|
20230713,145200,121912530,10030,10030,10030,10030,41
|
|
20230713,145100,121501300,10020,10020,10020,10020,1
|
|
20230713,145000,121491280,10030,10030,10030,10030,5
|
|
20230713,144900,121441130,10030,10030,10030,10030,4
|
|
20230713,144800,121401010,10030,10020,10030,10020,45
|
|
20230713,144700,120950100,10020,10020,10020,10020,0
|
|
20230713,144600,120950100,10020,10020,10020,10020,0
|
|
20230713,144500,120950100,10020,10020,10020,10020,0
|
|
20230713,144400,120950100,10020,10020,10020,10020,0
|
|
20230713,144300,120950100,10020,10020,10020,10020,0
|
|
20230713,144200,120950100,10020,10020,10020,10020,0
|
|
20230713,144100,120950100,10020,10020,10020,10020,0
|
|
20230713,144000,120950100,10020,10020,10020,10020,100
|
|
20230713,143900,119948100,10020,10020,10020,10020,0
|
|
20230713,143800,119948100,10020,10020,10020,10020,110
|
|
20230713,143700,118845900,10010,10010,10010,10010,0
|
|
20230713,143600,118845900,10010,10010,10010,10010,9
|
|
20230713,143500,118755810,10020,10020,10020,10020,0
|
|
20230713,143400,118755810,10020,10020,10020,10020,73
|
|
20230713,143300,118024350,10020,10020,10020,10020,0
|
|
20230713,143200,118024350,10020,10020,10020,10020,0
|
|
20230713,143100,118024350,10020,10020,10020,10020,0
|
|
20230713,143000,118024350,10020,10020,10020,10020,20
|
|
20230713,142900,117823950,10020,10020,10020,10020,2
|
|
20230713,142800,117803910,10020,10020,10020,10020,2
|
|
20230713,142700,117783870,10020,10030,10030,10020,32
|
|
20230713,142600,117462930,10030,10030,10030,10030,0
|
|
20230713,142500,117462930,10030,10030,10030,10030,2
|
|
20230713,142400,117442870,10030,10030,10030,10030,10
|
|
20230713,142300,117342570,10030,10030,10030,10030,0
|
|
20230713,142200,117342570,10030,10030,10030,10030,0
|
|
20230713,142100,117342570,10030,10030,10030,10030,36
|
|
20230713,142000,116981490,10040,10040,10040,10040,0
|
|
20230713,141900,116981490,10040,10030,10040,10030,47
|
|
20230713,141800,116510070,10040,10040,10040,10040,8
|
|
20230713,141700,116429750,10040,10040,10040,10040,20
|
|
20230713,141600,116228950,10040,10040,10040,10040,19
|
|
20230713,141500,116038190,10040,10040,10040,10040,0
|
|
20230713,141400,116038190,10040,10040,10040,10040,10
|
|
20230713,141300,115937790,10040,10040,10040,10040,15
|
|
20230713,141200,115787190,10040,10040,10040,10040,12
|
|
20230713,141100,115666710,10040,10040,10040,10040,20
|
|
20230713,141000,115465910,10040,10040,10040,10040,10
|
|
20230713,140900,115365510,10040,10040,10040,10040,30
|
|
20230713,140800,115064310,10040,10040,10040,10040,48
|
|
20230713,140700,114582390,10040,10040,10040,10040,104
|
|
20230713,140600,113538230,10030,10030,10030,10030,0
|
|
20230713,140500,113538230,10030,10040,10040,10030,42
|
|
20230713,140400,113116570,10040,10040,10040,10040,0
|
|
20230713,140300,113116570,10040,10040,10040,10040,0
|
|
20230713,140200,113116570,10040,10040,10040,10040,0
|
|
20230713,140100,113116570,10040,10040,10040,10040,1
|
|
20230713,140000,113106530,10040,10040,10040,10040,0
|
|
20230713,135900,113106530,10040,10040,10040,10040,1
|
|
20230713,135800,113096490,10050,10050,10050,10050,15
|
|
20230713,135700,112945740,10050,10050,10050,10050,18
|
|
20230713,135600,112764840,10050,10050,10050,10050,2
|
|
20230713,135500,112744740,10060,10060,10060,10060,0
|
|
20230713,135400,112744740,10060,10060,10060,10060,10
|
|
20230713,135300,112644140,10030,10030,10030,10030,0
|
|
20230713,135200,112644140,10030,10030,10030,10030,0
|
|
20230713,135100,112644140,10030,10030,10030,10030,0
|
|
20230713,135000,112644140,10030,10030,10030,10030,0
|
|
20230713,134900,112644140,10030,10030,10030,10030,0
|
|
20230713,134800,112644140,10030,10030,10030,10030,0
|
|
20230713,134700,112644140,10030,10030,10030,10030,0
|
|
20230713,134600,112644140,10030,10030,10030,10030,0
|
|
20230713,134500,112644140,10030,10030,10030,10030,0
|
|
20230713,134400,112644140,10030,10040,10040,10030,20
|
|
20230713,134300,112443440,10040,10040,10040,10040,20
|
|
20230713,134200,112242640,10040,10040,10040,10040,0
|
|
20230713,134100,112242640,10040,10040,10040,10040,3
|
|
20230713,134000,112212520,10030,10030,10030,10030,0
|
|
20230713,133900,112212520,10030,10030,10030,10030,0
|
|
20230713,133800,112212520,10030,10030,10030,10030,0
|
|
20230713,133700,112212520,10030,10030,10030,10030,0
|
|
20230713,133600,112212520,10030,10030,10030,10030,0
|
|
20230713,133500,112212520,10030,10030,10030,10030,0
|
|
20230713,133400,112212520,10030,10040,10040,10030,12
|
|
20230713,133300,112092130,10040,10040,10040,10040,0
|
|
20230713,133200,112092130,10040,10040,10040,10040,7
|
|
20230713,133100,112021850,10030,10030,10030,10030,268
|
|
20230713,133000,109333810,10040,10040,10040,10040,0
|
|
20230713,132900,109333810,10040,10040,10040,10040,19
|
|
20230713,132800,109143050,10040,10040,10040,10040,0
|
|
20230713,132700,109143050,10040,10030,10040,10030,168
|
|
20230713,132600,107457910,10000,10000,10000,10000,0
|
|
20230713,132500,107457910,10000,10000,10000,10000,0
|
|
20230713,132400,107457910,10000,10000,10000,10000,0
|
|
20230713,132300,107457910,10000,10000,10000,10000,0
|
|
20230713,132200,107457910,10000,10000,10000,10000,0
|
|
20230713,132100,107457910,10000,10000,10000,10000,0
|
|
20230713,132000,107457910,10000,10000,10000,10000,0
|
|
20230713,131900,107457910,10000,10000,10000,10000,10
|
|
20230713,131800,107357910,10000,10000,10000,10000,0
|
|
20230713,131700,107357910,10000,10000,10000,10000,0
|
|
20230713,131600,107357910,10000,10000,10000,10000,0
|
|
20230713,131500,107357910,10000,10000,10000,10000,0
|
|
20230713,131400,107357910,10000,10000,10000,10000,523
|
|
20230713,131300,102127910,10010,10010,10010,10010,97
|
|
20230713,131200,101156940,10010,10010,10010,10010,25
|
|
20230713,131100,100906690,10010,10010,10010,10010,0
|
|
20230713,131000,100906690,10010,10010,10010,10010,0
|
|
20230713,130900,100906690,10010,10020,10020,10010,500
|
|
20230713,130800,95900740,10030,10030,10030,10030,57
|
|
20230713,130700,95329030,10030,10040,10040,10030,71
|
|
20230713,130600,94616390,10040,10040,10040,10040,0
|
|
20230713,130500,94616390,10040,10040,10040,10040,0
|
|
20230713,130400,94616390,10040,10040,10040,10040,0
|
|
20230713,130300,94616390,10040,10040,10040,10040,0
|
|
20230713,130200,94616390,10040,10040,10040,10040,2
|
|
20230713,130100,94596310,10040,10040,10040,10040,3
|
|
20230713,130000,94566190,10040,10040,10040,10040,0
|
|
20230713,125900,94566190,10040,10040,10040,10040,8
|
|
20230713,125800,94485870,10040,10040,10040,10040,0
|
|
20230713,125700,94485870,10040,10040,10040,10040,0
|
|
20230713,125600,94485870,10040,10040,10040,10040,0
|
|
20230713,125500,94485870,10040,10040,10040,10040,0
|
|
20230713,125400,94485870,10040,10040,10040,10040,0
|
|
20230713,125300,94485870,10040,10040,10040,10040,3
|
|
20230713,125200,94455750,10040,10040,10040,10040,5
|
|
20230713,125100,94405550,10040,10060,10060,10040,35
|
|
20230713,125000,94053550,10060,10060,10060,10060,0
|
|
20230713,124900,94053550,10060,10060,10060,10060,3
|
|
20230713,124800,94023370,10060,10060,10060,10060,0
|
|
20230713,124700,94023370,10060,10060,10060,10060,0
|
|
20230713,124600,94023370,10060,10060,10060,10060,0
|
|
20230713,124500,94023370,10060,10060,10060,10060,0
|
|
20230713,124400,94023370,10060,10060,10060,10060,3
|
|
20230713,124300,93993190,10060,10060,10060,10060,0
|
|
20230713,124200,93993190,10060,10060,10060,10060,0
|
|
20230713,124100,93993190,10060,10060,10060,10060,0
|
|
20230713,124000,93993190,10060,10060,10060,10060,1
|
|
20230713,123900,93983130,10060,10060,10060,10060,3
|
|
20230713,123800,93952950,10060,10060,10060,10060,0
|
|
20230713,123700,93952950,10060,10060,10060,10060,0
|
|
20230713,123600,93952950,10060,10060,10060,10060,3
|
|
20230713,123500,93922770,10070,10070,10070,10070,0
|
|
20230713,123400,93922770,10070,10070,10070,10070,0
|
|
20230713,123300,93922770,10070,10070,10070,10070,0
|
|
20230713,123200,93922770,10070,10070,10070,10070,7
|
|
20230713,123100,93852280,10070,10070,10070,10070,14
|
|
20230713,123000,93711300,10070,10070,10070,10070,3
|
|
20230713,122900,93681090,10080,10080,10080,10080,0
|
|
20230713,122800,93681090,10080,10080,10080,10080,0
|
|
20230713,122700,93681090,10080,10080,10080,10080,20
|
|
20230713,122600,93479490,10090,10090,10090,10090,0
|
|
20230713,122500,93479490,10090,10090,10090,10090,0
|
|
20230713,122400,93479490,10090,10090,10090,10090,0
|
|
20230713,122300,93479490,10090,10090,10090,10090,0
|
|
20230713,122200,93479490,10090,10090,10090,10090,0
|
|
20230713,122100,93479490,10090,10090,10090,10090,0
|
|
20230713,122000,93479490,10090,10090,10090,10090,0
|
|
20230713,121900,93479490,10090,10090,10090,10090,0
|
|
20230713,121800,93479490,10090,10090,10090,10090,0
|
|
20230713,121700,93479490,10090,10090,10090,10090,0
|
|
20230713,121600,93479490,10090,10090,10090,10090,0
|
|
20230713,121500,93479490,10090,10090,10090,10090,1
|
|
20230713,121400,93469400,10090,10090,10090,10090,0
|
|
20230713,121300,93469400,10090,10090,10090,10090,7
|
|
20230713,121200,93398770,10110,10110,10110,10110,0
|
|
20230713,121100,93398770,10110,10110,10110,10110,0
|
|
20230713,121000,93398770,10110,10110,10110,10110,0
|
|
20230713,120900,93398770,10110,10110,10110,10110,5
|
|
20230713,120800,93348220,10110,10110,10110,10110,0
|
|
20230713,120700,93348220,10110,10110,10110,10110,0
|
|
20230713,120600,93348220,10110,10110,10110,10110,0
|
|
20230713,120500,93348220,10110,10110,10110,10110,0
|
|
20230713,120400,93348220,10110,10110,10110,10110,2
|
|
20230713,120300,93328000,10110,10110,10110,10110,0
|
|
20230713,120200,93328000,10110,10110,10110,10110,1
|
|
20230713,120100,93317890,10060,10060,10060,10060,0
|
|
20230713,120000,93317890,10060,10060,10060,10060,0
|
|
20230713,115900,93317890,10060,10060,10060,10060,0
|
|
20230713,115800,93317890,10060,10060,10060,10060,0
|
|
20230713,115700,93317890,10060,10060,10060,10060,0
|
|
20230713,115600,93317890,10060,10060,10060,10060,0
|
|
20230713,115500,93317890,10060,10060,10060,10060,1
|
|
20230713,115400,93307830,10110,10100,10120,10100,201
|
|
20230713,115300,91274810,10020,10070,10070,10020,1657
|
|
20230713,115200,74654170,10100,10100,10100,10100,0
|
|
20230713,115100,74654170,10100,10100,10100,10100,10
|
|
20230713,115000,74553170,10100,10100,10100,10100,0
|
|
20230713,114900,74553170,10100,10100,10100,10080,79
|
|
20230713,114800,73755670,10100,10100,10100,10090,115
|
|
20230713,114700,72594350,10060,10060,10060,10060,33
|
|
20230713,114600,72262370,10060,10060,10060,10060,100
|
|
20230713,114500,71256370,10060,10060,10060,10060,0
|
|
20230713,114400,71256370,10060,10060,10060,10060,0
|
|
20230713,114300,71256370,10060,10070,10070,10060,444
|
|
20230713,114200,66788630,10080,10090,10090,10080,113
|
|
20230713,114100,65649490,10090,10090,10090,10090,2
|
|
20230713,114000,65629310,10090,10090,10090,10090,10
|
|
20230713,113900,65528410,10080,10080,10080,10080,1
|
|
20230713,113800,65518330,10080,10080,10080,10080,0
|
|
20230713,113700,65518330,10080,10080,10080,10080,0
|
|
20230713,113600,65518330,10080,10080,10080,10080,0
|
|
20230713,113500,65518330,10080,10080,10080,10080,0
|
|
20230713,113400,65518330,10080,10080,10080,10080,2
|
|
20230713,113300,65498170,10080,10080,10080,10080,0
|
|
20230713,113200,65498170,10080,10080,10080,10080,0
|
|
20230713,113100,65498170,10080,10080,10080,10080,0
|
|
20230713,113000,65498170,10080,10080,10080,10080,0
|
|
20230713,112900,65498170,10080,10080,10080,10080,0
|
|
20230713,112800,65498170,10080,10080,10080,10080,0
|
|
20230713,112700,65498170,10080,10080,10080,10080,0
|
|
20230713,112600,65498170,10080,10080,10080,10080,0
|
|
20230713,112500,65498170,10080,10090,10090,10080,39
|
|
20230713,112400,65104860,10090,10100,10100,10090,40
|
|
20230713,112300,64700890,10100,10100,10100,10100,0
|
|
20230713,112200,64700890,10100,10100,10100,10100,3
|
|
20230713,112100,64670590,10100,10100,10100,10100,3
|
|
20230713,112000,64640290,10100,10100,10100,10100,0
|
|
20230713,111900,64640290,10100,10110,10110,10100,46
|
|
20230713,111800,64175320,10110,10110,10110,10110,0
|
|
20230713,111700,64175320,10110,10110,10110,10110,0
|
|
20230713,111600,64175320,10110,10110,10110,10110,20
|
|
20230713,111500,63973120,10100,10100,10100,10100,0
|
|
20230713,111400,63973120,10100,10100,10100,10100,0
|
|
20230713,111300,63973120,10100,10100,10100,10100,1
|
|
20230713,111200,63963020,10100,10100,10100,10100,0
|
|
20230713,111100,63963020,10100,10100,10100,10100,0
|
|
20230713,111000,63963020,10100,10100,10100,10100,0
|
|
20230713,110900,63963020,10100,10100,10100,10100,0
|
|
20230713,110800,63963020,10100,10100,10100,10100,0
|
|
20230713,110700,63963020,10100,10100,10100,10100,0
|
|
20230713,110600,63963020,10100,10100,10100,10100,0
|
|
20230713,110500,63963020,10100,10100,10100,10100,78
|
|
20230713,110400,63175220,10110,10110,10110,10110,15
|
|
20230713,110300,63023570,10110,10110,10110,10110,100
|
|
20230713,110200,62012570,10110,10110,10110,10110,16
|
|
20230713,110100,61850810,10110,10110,10110,10110,0
|
|
20230713,110000,61850810,10110,10110,10110,10110,0
|
|
20230713,105900,61850810,10110,10110,10110,10110,0
|
|
20230713,105800,61850810,10110,10110,10110,10110,0
|
|
20230713,105700,61850810,10110,10110,10110,10110,0
|
|
20230713,105600,61850810,10110,10110,10110,10110,0
|
|
20230713,105500,61850810,10110,10110,10110,10110,0
|
|
20230713,105400,61850810,10110,10110,10110,10110,0
|
|
20230713,105300,61850810,10110,10100,10110,10100,96
|
|
20230713,105200,60880330,10100,10100,10100,10100,4
|
|
20230713,105100,60839930,10100,10100,10100,10100,0
|
|
20230713,105000,60839930,10100,10100,10100,10100,10
|
|
20230713,104900,60738930,10050,10050,10050,10050,0
|
|
20230713,104800,60738930,10050,10050,10050,10050,0
|
|
20230713,104700,60738930,10050,10050,10050,10050,0
|
|
20230713,104600,60738930,10050,10050,10050,10050,0
|
|
20230713,104500,60738930,10050,10050,10050,10050,0
|
|
20230713,104400,60738930,10050,10050,10050,10050,0
|
|
20230713,104300,60738930,10050,10050,10050,10050,0
|
|
20230713,104200,60738930,10050,10050,10050,10050,0
|
|
20230713,104100,60738930,10050,10050,10050,10050,0
|
|
20230713,104000,60738930,10050,10050,10050,10050,0
|
|
20230713,103900,60738930,10050,10080,10080,10050,275
|
|
20230713,103800,57970000,10080,10080,10080,10080,27
|
|
20230713,103700,57697840,10100,10100,10100,10100,13
|
|
20230713,103600,57566540,10100,10100,10100,10100,0
|
|
20230713,103500,57566540,10100,10100,10100,10100,30
|
|
20230713,103400,57263540,10100,10100,10100,10100,0
|
|
20230713,103300,57263540,10100,10100,10100,10100,30
|
|
20230713,103200,56960540,10080,10080,10080,10080,0
|
|
20230713,103100,56960540,10080,10080,10080,10080,0
|
|
20230713,103000,56960540,10080,10080,10080,10080,2
|
|
20230713,102900,56940380,10100,10100,10100,10100,0
|
|
20230713,102800,56940380,10100,10100,10100,10100,1
|
|
20230713,102700,56930280,10100,10100,10100,10100,0
|
|
20230713,102600,56930280,10100,10100,10100,10100,0
|
|
20230713,102500,56930280,10100,10100,10100,10100,0
|
|
20230713,102400,56930280,10100,10100,10100,10100,0
|
|
20230713,102300,56930280,10100,10100,10100,10100,325
|
|
20230713,102200,53647780,10120,10120,10120,10120,0
|
|
20230713,102100,53647780,10120,10120,10120,10120,0
|
|
20230713,102000,53647780,10120,10120,10120,10120,0
|
|
20230713,101900,53647780,10120,10120,10120,10120,0
|
|
20230713,101800,53647780,10120,10120,10120,10120,100
|
|
20230713,101700,52635780,10120,10120,10120,10120,0
|
|
20230713,101600,52635780,10120,10120,10120,10120,0
|
|
20230713,101500,52635780,10120,10120,10120,10120,0
|
|
20230713,101400,52635780,10120,10120,10120,10120,21
|
|
20230713,101300,52423260,10100,10100,10100,10100,107
|
|
20230713,101200,51342560,10120,10120,10120,10120,0
|
|
20230713,101100,51342560,10120,10120,10120,10120,0
|
|
20230713,101000,51342560,10120,10120,10120,10120,0
|
|
20230713,100900,51342560,10120,10120,10120,10120,0
|
|
20230713,100800,51342560,10120,10120,10120,10120,0
|
|
20230713,100700,51342560,10120,10120,10120,10120,2
|
|
20230713,100600,51322320,10120,10120,10120,10120,2
|
|
20230713,100500,51302080,10100,10100,10100,10100,100
|
|
20230713,100400,50292080,10110,10110,10120,10110,925
|
|
20230713,100300,40931580,10110,10110,10110,10110,0
|
|
20230713,100200,40931580,10110,10110,10110,10110,20
|
|
20230713,100100,40729380,10110,10110,10110,10110,0
|
|
20230713,100000,40729380,10110,10110,10110,10110,51
|
|
20230713,095900,40213770,10120,10120,10120,10120,1
|
|
20230713,095800,40203650,10120,10120,10120,10120,0
|
|
20230713,095700,40203650,10120,10120,10120,10120,0
|
|
20230713,095600,40203650,10120,10100,10120,10100,687
|
|
20230713,095500,33255690,10100,10100,10100,10100,65
|
|
20230713,095400,32599190,10100,10100,10100,10100,500
|
|
20230713,095300,27549190,10100,10100,10100,10100,30
|
|
20230713,095200,27246190,10110,10110,10110,10110,0
|
|
20230713,095100,27246190,10110,10100,10110,10100,39
|
|
20230713,095000,26852240,10110,10110,10110,10110,0
|
|
20230713,094900,26852240,10110,10110,10110,10110,0
|
|
20230713,094800,26852240,10110,10110,10110,10110,96
|
|
20230713,094700,25881680,10110,10110,10110,10110,1
|
|
20230713,094600,25871570,10120,10120,10120,10120,1
|
|
20230713,094500,25861450,10120,10120,10120,10120,0
|
|
20230713,094400,25861450,10120,10120,10120,10120,1
|
|
20230713,094300,25851330,10120,10110,10120,10110,37
|
|
20230713,094200,25476980,10100,10100,10100,10100,71
|
|
20230713,094100,24759880,10100,10100,10100,10100,0
|
|
20230713,094000,24759880,10100,10100,10100,10100,47
|
|
20230713,093900,24285180,10100,10100,10100,10100,0
|
|
20230713,093800,24285180,10100,10120,10120,10100,202
|
|
20230713,093700,22242980,10130,10080,10130,10080,852
|
|
20230713,093600,13641220,10070,10070,10070,10070,4
|
|
20230713,093500,13600940,10080,10080,10080,10080,1
|
|
20230713,093400,13590860,10070,10070,10070,10070,0
|
|
20230713,093300,13590860,10070,10070,10070,10070,0
|
|
20230713,093200,13590860,10070,10070,10070,10070,353
|
|
20230713,093100,10036150,10070,10070,10070,10070,188
|
|
20230713,093000,8142990,10060,10060,10060,10060,0
|
|
20230713,092900,8142990,10060,10060,10060,10060,0
|
|
20230713,092800,8142990,10060,10050,10070,10050,160
|
|
20230713,092700,6534950,10050,10070,10070,10050,22
|
|
20230713,092600,6313490,10070,10070,10070,10070,1
|
|
20230713,092500,6303420,10050,10050,10050,10050,1
|
|
20230713,092400,6293370,10070,10060,10070,10060,45
|
|
20230713,092300,5840520,10060,10060,10060,10060,1
|
|
20230713,092200,5830460,10050,10050,10050,10050,10
|
|
20230713,092100,5729960,10050,10050,10050,10050,23
|
|
20230713,092000,5498810,10050,10050,10050,10050,0
|
|
20230713,091900,5498810,10050,10050,10050,10050,0
|
|
20230713,091800,5498810,10050,10050,10050,10050,1
|
|
20230713,091700,5488760,10050,10050,10050,10050,0
|
|
20230713,091600,5488760,10050,10050,10050,10050,10
|
|
20230713,091500,5388260,10010,10010,10010,10010,0
|
|
20230713,091400,5388260,10010,10010,10010,10010,0
|
|
20230713,091300,5388260,10010,10050,10050,10010,18
|
|
20230713,091200,5207470,10050,10050,10050,10050,15
|
|
20230713,091100,5056720,10050,10050,10050,10050,23
|
|
20230713,091000,4825570,10000,10000,10000,10000,0
|
|
20230713,090900,4825570,10000,10000,10000,10000,0
|
|
20230713,090800,4825570,10000,10000,10000,10000,0
|
|
20230713,090700,4825570,10000,10000,10000,10000,150
|
|
20230713,090600,3325570,9970,9970,9970,9970,0
|
|
20230713,090500,3325570,9970,9970,9970,9970,0
|
|
20230713,090400,3325570,9970,10040,10040,9970,100
|
|
20230713,090300,2325160,10040,10040,10040,10040,0
|
|
20230713,090200,2325160,10040,10040,10040,10040,44
|
|
20230713,090100,1883400,10050,10080,10080,10050,187
|
|
20230713,090000,0,10070,10070,10070,10070,0
|