578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183500,159726460,10070,10070,10070,10070,462
|
|
20230714,183400,159726460,10070,10070,10070,10070,0
|
|
20230714,183300,159726460,10070,10070,10070,10070,0
|
|
20230714,183200,159726460,10070,10070,10070,10070,0
|
|
20230714,183100,159726460,10070,10070,10070,10070,0
|
|
20230714,183000,159726460,10070,10070,10070,10070,0
|
|
20230714,182900,159726460,10070,10070,10070,10070,0
|
|
20230714,182800,159726460,10070,10070,10070,10070,0
|
|
20230714,182700,159726460,10070,10070,10070,10070,0
|
|
20230714,182600,159726460,10070,10070,10070,10070,0
|
|
20230714,182500,159726460,10070,10070,10070,10070,0
|
|
20230714,182400,159726460,10070,10070,10070,10070,0
|
|
20230714,182300,159726460,10070,10070,10070,10070,0
|
|
20230714,182200,159726460,10070,10070,10070,10070,0
|
|
20230714,182100,159726460,10070,10070,10070,10070,0
|
|
20230714,182000,159726460,10070,10070,10070,10070,0
|
|
20230714,181900,159726460,10070,10070,10070,10070,0
|
|
20230714,181800,159726460,10070,10070,10070,10070,0
|
|
20230714,181700,159726460,10070,10070,10070,10070,0
|
|
20230714,181600,159726460,10070,10070,10070,10070,0
|
|
20230714,181500,159726460,10070,10070,10070,10070,0
|
|
20230714,181400,159726460,10070,10070,10070,10070,0
|
|
20230714,181300,159726460,10070,10070,10070,10070,0
|
|
20230714,181200,159726460,10070,10070,10070,10070,0
|
|
20230714,181100,159726460,10070,10070,10070,10070,0
|
|
20230714,181000,159726460,10070,10070,10070,10070,0
|
|
20230714,180900,159726460,10070,10070,10070,10070,0
|
|
20230714,180800,159726460,10070,10070,10070,10070,0
|
|
20230714,180700,159726460,10070,10070,10070,10070,0
|
|
20230714,180600,159726460,10070,10070,10070,10070,0
|
|
20230714,180500,159726460,10070,10070,10070,10070,462
|
|
20230714,180400,159726460,10070,10070,10070,10070,0
|
|
20230714,180300,159726460,10070,10070,10070,10070,0
|
|
20230714,180200,159726460,10070,10070,10070,10070,0
|
|
20230714,180100,159726460,10070,10070,10070,10070,0
|
|
20230714,180000,159726460,10070,10070,10070,10070,0
|
|
20230714,175900,159726460,10070,10070,10070,10070,0
|
|
20230714,175800,159726460,10070,10070,10070,10070,0
|
|
20230714,175700,159726460,10070,10070,10070,10070,0
|
|
20230714,175600,159726460,10070,10070,10070,10070,0
|
|
20230714,175500,159726460,10070,10070,10070,10070,0
|
|
20230714,175400,159726460,10070,10070,10070,10070,0
|
|
20230714,175300,159726460,10070,10070,10070,10070,0
|
|
20230714,175200,159726460,10070,10070,10070,10070,0
|
|
20230714,175100,159726460,10070,10070,10070,10070,0
|
|
20230714,175000,159726460,10070,10070,10070,10070,0
|
|
20230714,174900,159726460,10070,10070,10070,10070,0
|
|
20230714,174800,159726460,10070,10070,10070,10070,0
|
|
20230714,174700,159726460,10070,10070,10070,10070,0
|
|
20230714,174600,159726460,10070,10070,10070,10070,0
|
|
20230714,174500,159726460,10070,10070,10070,10070,0
|
|
20230714,174400,159726460,10070,10070,10070,10070,0
|
|
20230714,174300,159726460,10070,10070,10070,10070,0
|
|
20230714,174200,159726460,10070,10070,10070,10070,0
|
|
20230714,174100,159726460,10070,10070,10070,10070,0
|
|
20230714,174000,159726460,10070,10070,10070,10070,0
|
|
20230714,173900,159726460,10070,10070,10070,10070,0
|
|
20230714,173800,159726460,10070,10070,10070,10070,0
|
|
20230714,173700,159726460,10070,10070,10070,10070,0
|
|
20230714,173600,159726460,10070,10070,10070,10070,0
|
|
20230714,173500,159726460,10070,10070,10070,10070,462
|
|
20230714,173400,159726460,10070,10070,10070,10070,0
|
|
20230714,173300,159726460,10070,10070,10070,10070,0
|
|
20230714,173200,159726460,10070,10070,10070,10070,0
|
|
20230714,173100,159726460,10070,10070,10070,10070,0
|
|
20230714,173000,159726460,10070,10070,10070,10070,0
|
|
20230714,172900,159726460,10070,10070,10070,10070,0
|
|
20230714,172800,159726460,10070,10070,10070,10070,0
|
|
20230714,172700,159726460,10070,10070,10070,10070,0
|
|
20230714,172600,159726460,10070,10070,10070,10070,0
|
|
20230714,172500,159726460,10070,10070,10070,10070,0
|
|
20230714,172400,159726460,10070,10070,10070,10070,0
|
|
20230714,172300,159726460,10070,10070,10070,10070,0
|
|
20230714,172200,159726460,10070,10070,10070,10070,0
|
|
20230714,172100,159726460,10070,10070,10070,10070,0
|
|
20230714,172000,159726460,10070,10070,10070,10070,0
|
|
20230714,171900,159726460,10070,10070,10070,10070,0
|
|
20230714,171800,159726460,10070,10070,10070,10070,0
|
|
20230714,171700,159726460,10070,10070,10070,10070,0
|
|
20230714,171600,159726460,10070,10070,10070,10070,0
|
|
20230714,171500,159726460,10070,10070,10070,10070,0
|
|
20230714,171400,159726460,10070,10070,10070,10070,0
|
|
20230714,171300,159726460,10070,10070,10070,10070,0
|
|
20230714,171200,159726460,10070,10070,10070,10070,0
|
|
20230714,171100,159726460,10070,10070,10070,10070,0
|
|
20230714,171000,159726460,10070,10070,10070,10070,0
|
|
20230714,170900,159726460,10070,10070,10070,10070,0
|
|
20230714,170800,159726460,10070,10070,10070,10070,0
|
|
20230714,170700,159726460,10070,10070,10070,10070,0
|
|
20230714,170600,159726460,10070,10070,10070,10070,0
|
|
20230714,170500,159726460,10070,10070,10070,10070,462
|
|
20230714,170400,159726460,10070,10070,10070,10070,0
|
|
20230714,170300,159726460,10070,10070,10070,10070,0
|
|
20230714,170200,159726460,10070,10070,10070,10070,0
|
|
20230714,170100,159726460,10070,10070,10070,10070,0
|
|
20230714,170000,159726460,10070,10070,10070,10070,0
|
|
20230714,165900,159726460,10070,10070,10070,10070,0
|
|
20230714,165800,159726460,10070,10070,10070,10070,0
|
|
20230714,165700,159726460,10070,10070,10070,10070,0
|
|
20230714,165600,159726460,10070,10070,10070,10070,0
|
|
20230714,165500,159726460,10070,10070,10070,10070,0
|
|
20230714,165400,159726460,10070,10070,10070,10070,0
|
|
20230714,165300,159726460,10070,10070,10070,10070,0
|
|
20230714,165200,159726460,10070,10070,10070,10070,0
|
|
20230714,165100,159726460,10070,10070,10070,10070,0
|
|
20230714,165000,159726460,10070,10070,10070,10070,0
|
|
20230714,164900,159726460,10070,10070,10070,10070,0
|
|
20230714,164800,159726460,10070,10070,10070,10070,0
|
|
20230714,164700,159726460,10070,10070,10070,10070,0
|
|
20230714,164600,159726460,10070,10070,10070,10070,0
|
|
20230714,164500,159726460,10070,10070,10070,10070,0
|
|
20230714,164400,159726460,10070,10070,10070,10070,0
|
|
20230714,164300,159726460,10070,10070,10070,10070,0
|
|
20230714,164200,159726460,10070,10070,10070,10070,0
|
|
20230714,164100,159726460,10070,10070,10070,10070,0
|
|
20230714,164000,159726460,10070,10070,10070,10070,0
|
|
20230714,163900,159726460,10070,10070,10070,10070,0
|
|
20230714,163800,159726460,10070,10070,10070,10070,0
|
|
20230714,163700,159726460,10070,10070,10070,10070,0
|
|
20230714,163600,159726460,10070,10070,10070,10070,0
|
|
20230714,163500,159726460,10070,10070,10070,10070,462
|
|
20230714,163400,159726460,10070,10070,10070,10070,0
|
|
20230714,163300,159726460,10070,10070,10070,10070,0
|
|
20230714,163200,159726460,10070,10070,10070,10070,0
|
|
20230714,163100,159726460,10070,10070,10070,10070,0
|
|
20230714,163000,159726460,10070,10070,10070,10070,0
|
|
20230714,162900,159726460,10070,10070,10070,10070,0
|
|
20230714,162800,159726460,10070,10070,10070,10070,0
|
|
20230714,162700,159726460,10070,10070,10070,10070,0
|
|
20230714,162600,159726460,10070,10070,10070,10070,0
|
|
20230714,162500,159726460,10070,10070,10070,10070,0
|
|
20230714,162400,159726460,10070,10070,10070,10070,0
|
|
20230714,162300,159726460,10070,10070,10070,10070,0
|
|
20230714,162200,159726460,10070,10070,10070,10070,0
|
|
20230714,162100,159726460,10070,10070,10070,10070,0
|
|
20230714,162000,159726460,10070,10070,10070,10070,0
|
|
20230714,161900,159726460,10070,10070,10070,10070,0
|
|
20230714,161800,159726460,10070,10070,10070,10070,0
|
|
20230714,161700,159726460,10070,10070,10070,10070,0
|
|
20230714,161600,159726460,10070,10070,10070,10070,0
|
|
20230714,161500,159726460,10070,10070,10070,10070,0
|
|
20230714,161400,159726460,10070,10070,10070,10070,0
|
|
20230714,161300,159726460,10070,10070,10070,10070,0
|
|
20230714,161200,159726460,10070,10070,10070,10070,0
|
|
20230714,161100,159726460,10070,10070,10070,10070,0
|
|
20230714,161000,159726460,10070,10070,10070,10070,0
|
|
20230714,160900,159726460,10070,10070,10070,10070,0
|
|
20230714,160800,159726460,10070,10070,10070,10070,0
|
|
20230714,160700,159726460,10070,10070,10070,10070,0
|
|
20230714,160600,159726460,10070,10070,10070,10070,0
|
|
20230714,160500,159726460,10070,10070,10070,10070,462
|
|
20230714,160400,159726460,10070,10070,10070,10070,0
|
|
20230714,160300,159726460,10070,10070,10070,10070,0
|
|
20230714,160200,159726460,10070,10070,10070,10070,0
|
|
20230714,160100,159726460,10070,10070,10070,10070,0
|
|
20230714,160000,159726460,10070,10070,10070,10070,0
|
|
20230714,155900,159726460,10070,10070,10070,10070,0
|
|
20230714,155800,159726460,10070,10070,10070,10070,0
|
|
20230714,155700,159726460,10070,10070,10070,10070,0
|
|
20230714,155600,159726460,10070,10070,10070,10070,0
|
|
20230714,155500,159726460,10070,10070,10070,10070,0
|
|
20230714,155400,159726460,10070,10070,10070,10070,0
|
|
20230714,155300,159726460,10070,10070,10070,10070,0
|
|
20230714,155200,159726460,10070,10070,10070,10070,0
|
|
20230714,155100,159726460,10070,10070,10070,10070,0
|
|
20230714,155000,159726460,10070,10070,10070,10070,0
|
|
20230714,154900,159726460,10070,10070,10070,10070,0
|
|
20230714,154800,159726460,10070,10070,10070,10070,0
|
|
20230714,154700,159726460,10070,10070,10070,10070,0
|
|
20230714,154600,159726460,10070,10070,10070,10070,0
|
|
20230714,154500,159726460,10070,10070,10070,10070,0
|
|
20230714,154400,159726460,10070,10070,10070,10070,0
|
|
20230714,154300,159726460,10070,10070,10070,10070,0
|
|
20230714,154200,159726460,10070,10070,10070,10070,0
|
|
20230714,154100,159726460,10070,10070,10070,10070,0
|
|
20230714,154000,159726460,10070,10070,10070,10070,0
|
|
20230714,153900,159726460,10070,10070,10070,10070,0
|
|
20230714,153800,159726460,10070,10070,10070,10070,0
|
|
20230714,153700,159726460,10070,10070,10070,10070,0
|
|
20230714,153600,159726460,10070,10070,10070,10070,0
|
|
20230714,153500,159726460,10070,10070,10070,10070,462
|
|
20230714,153400,159726460,10070,10070,10070,10070,0
|
|
20230714,153300,159726460,10070,10070,10070,10070,0
|
|
20230714,153200,159726460,10070,10070,10070,10070,0
|
|
20230714,153100,159726460,10070,10070,10070,10070,0
|
|
20230714,153000,159726460,10070,10070,10070,10070,462
|
|
20230714,152900,155074120,10050,10050,10050,10050,0
|
|
20230714,152800,155074120,10050,10050,10050,10050,0
|
|
20230714,152700,155074120,10050,10050,10050,10050,0
|
|
20230714,152600,155074120,10050,10050,10050,10050,0
|
|
20230714,152500,155074120,10050,10050,10050,10050,0
|
|
20230714,152400,155074120,10050,10050,10050,10050,0
|
|
20230714,152300,155074120,10050,10050,10050,10050,0
|
|
20230714,152200,155074120,10050,10050,10050,10050,0
|
|
20230714,152100,155074120,10050,10050,10050,10050,0
|
|
20230714,152000,155074120,10050,10050,10050,10050,0
|
|
20230714,151900,155074120,10050,10050,10050,10050,0
|
|
20230714,151800,155074120,10050,10050,10050,10050,0
|
|
20230714,151700,155074120,10050,10050,10050,10050,0
|
|
20230714,151600,155074120,10050,10060,10060,10050,30
|
|
20230714,151500,154772420,10060,10060,10060,10060,0
|
|
20230714,151400,154772420,10060,10060,10060,10060,0
|
|
20230714,151300,154772420,10060,10060,10060,10060,130
|
|
20230714,151200,153464620,10060,10060,10060,10060,0
|
|
20230714,151100,153464620,10060,10060,10060,10060,0
|
|
20230714,151000,153464620,10060,10060,10060,10050,109
|
|
20230714,150900,152368130,10070,10070,10070,10070,0
|
|
20230714,150800,152368130,10070,10070,10070,10070,60
|
|
20230714,150700,151763930,10070,10070,10070,10070,0
|
|
20230714,150600,151763930,10070,10070,10070,10070,0
|
|
20230714,150500,151763930,10070,10070,10070,10070,1
|
|
20230714,150400,151753860,10070,10070,10070,10070,0
|
|
20230714,150300,151753860,10070,10070,10070,10070,3
|
|
20230714,150200,151723650,10070,10070,10070,10070,0
|
|
20230714,150100,151723650,10070,10070,10070,10070,0
|
|
20230714,150000,151723650,10070,10070,10070,10070,0
|
|
20230714,145900,151723650,10070,10070,10070,10070,0
|
|
20230714,145800,151723650,10070,10070,10070,10070,0
|
|
20230714,145700,151723650,10070,10070,10070,10070,0
|
|
20230714,145600,151723650,10070,10070,10070,10070,7
|
|
20230714,145500,151653160,10080,10070,10080,10070,100
|
|
20230714,145400,150645640,10070,10070,10070,10070,0
|
|
20230714,145300,150645640,10070,10070,10070,10070,3
|
|
20230714,145200,150615430,10060,10040,10060,10040,31
|
|
20230714,145100,150303790,10020,10030,10030,10020,100
|
|
20230714,145000,149301760,10030,10030,10030,10030,8
|
|
20230714,144900,149221520,10050,10050,10050,10050,0
|
|
20230714,144800,149221520,10050,10050,10050,10050,1
|
|
20230714,144700,149211470,10070,10070,10070,10070,0
|
|
20230714,144600,149211470,10070,10070,10070,10070,10
|
|
20230714,144500,149110770,10080,10080,10080,10080,0
|
|
20230714,144400,149110770,10080,10080,10080,10080,0
|
|
20230714,144300,149110770,10080,10080,10080,10080,0
|
|
20230714,144200,149110770,10080,10080,10080,10080,0
|
|
20230714,144100,149110770,10080,10080,10080,10080,0
|
|
20230714,144000,149110770,10080,10080,10080,10080,0
|
|
20230714,143900,149110770,10080,10080,10080,10080,0
|
|
20230714,143800,149110770,10080,10080,10080,10080,0
|
|
20230714,143700,149110770,10080,10080,10080,10080,0
|
|
20230714,143600,149110770,10080,10080,10080,10080,0
|
|
20230714,143500,149110770,10080,10080,10080,10080,0
|
|
20230714,143400,149110770,10080,10080,10080,10080,0
|
|
20230714,143300,149110770,10080,10080,10080,10080,0
|
|
20230714,143200,149110770,10080,10080,10080,10080,0
|
|
20230714,143100,149110770,10080,10080,10080,10080,0
|
|
20230714,143000,149110770,10080,10080,10080,10080,0
|
|
20230714,142900,149110770,10080,10080,10080,10080,0
|
|
20230714,142800,149110770,10080,10080,10080,10080,0
|
|
20230714,142700,149110770,10080,10080,10080,10080,139
|
|
20230714,142600,147709650,10080,10070,10080,10070,383
|
|
20230714,142500,143852830,10070,10040,10070,10040,1370
|
|
20230714,142400,130063440,10040,10040,10040,10040,0
|
|
20230714,142300,130063440,10040,10040,10040,10040,22
|
|
20230714,142200,129842560,10040,10040,10040,10040,1
|
|
20230714,142100,129832520,10040,10040,10040,10040,1
|
|
20230714,142000,129822480,10020,10020,10020,10020,90
|
|
20230714,141900,128920680,10040,10040,10040,10040,0
|
|
20230714,141800,128920680,10040,10040,10040,10040,20
|
|
20230714,141700,128719880,10040,10040,10040,10040,1
|
|
20230714,141600,128709840,10050,10050,10050,10050,0
|
|
20230714,141500,128709840,10050,10030,10050,10030,101
|
|
20230714,141400,127696790,10020,10020,10020,10020,0
|
|
20230714,141300,127696790,10020,10020,10020,10020,0
|
|
20230714,141200,127696790,10020,10020,10020,10020,0
|
|
20230714,141100,127696790,10020,10020,10020,10020,29
|
|
20230714,141000,127406210,10020,10010,10020,10010,6
|
|
20230714,140900,127346140,10020,10020,10020,10020,20
|
|
20230714,140800,127145740,10070,10070,10070,10070,54
|
|
20230714,140700,126601960,10070,10030,10070,10030,2
|
|
20230714,140600,126581860,10010,10020,10020,10010,7
|
|
20230714,140500,126511780,10020,10020,10020,10020,134
|
|
20230714,140400,125169100,10030,10030,10030,10030,21
|
|
20230714,140300,124958470,10030,10030,10030,10030,338
|
|
20230714,140200,121568330,10030,10030,10030,10030,0
|
|
20230714,140100,121568330,10030,10030,10030,10030,1
|
|
20230714,140000,121558300,10030,10030,10030,10030,31
|
|
20230714,135900,121247370,10030,10030,10030,10030,0
|
|
20230714,135800,121247370,10030,10030,10030,10030,103
|
|
20230714,135700,120214280,10020,10020,10020,10020,0
|
|
20230714,135600,120214280,10020,10020,10020,10020,0
|
|
20230714,135500,120214280,10020,10020,10020,10020,0
|
|
20230714,135400,120214280,10020,10020,10020,10020,0
|
|
20230714,135300,120214280,10020,10020,10020,10020,0
|
|
20230714,135200,120214280,10020,10020,10020,10020,0
|
|
20230714,135100,120214280,10020,10020,10020,10020,20
|
|
20230714,135000,120013880,10010,10030,10030,10010,800
|
|
20230714,134900,111998910,10010,10010,10010,10010,0
|
|
20230714,134800,111998910,10010,10010,10010,10010,0
|
|
20230714,134700,111998910,10010,10010,10010,10010,0
|
|
20230714,134600,111998910,10010,10010,10010,10010,0
|
|
20230714,134500,111998910,10010,10010,10010,10010,0
|
|
20230714,134400,111998910,10010,10010,10010,10010,0
|
|
20230714,134300,111998910,10010,10020,10020,10010,20
|
|
20230714,134200,111798680,10010,10010,10010,10010,0
|
|
20230714,134100,111798680,10010,10010,10010,10010,0
|
|
20230714,134000,111798680,10010,10030,10030,10010,900
|
|
20230714,133900,102778480,10080,10080,10080,10080,0
|
|
20230714,133800,102778480,10080,10080,10080,10080,0
|
|
20230714,133700,102778480,10080,10080,10080,10080,0
|
|
20230714,133600,102778480,10080,10080,10080,10080,0
|
|
20230714,133500,102778480,10080,10080,10080,10080,0
|
|
20230714,133400,102778480,10080,10080,10080,10080,0
|
|
20230714,133300,102778480,10080,10080,10080,10080,0
|
|
20230714,133200,102778480,10080,10080,10080,10080,0
|
|
20230714,133100,102778480,10080,10080,10080,10080,0
|
|
20230714,133000,102778480,10080,10080,10080,10080,1
|
|
20230714,132900,102768400,10080,10020,10080,10020,10
|
|
20230714,132800,102668080,10010,10010,10010,10010,0
|
|
20230714,132700,102668080,10010,10010,10010,10010,100
|
|
20230714,132600,101667080,10010,10010,10010,10010,0
|
|
20230714,132500,101667080,10010,10010,10010,10010,0
|
|
20230714,132400,101667080,10010,10010,10010,10010,0
|
|
20230714,132300,101667080,10010,10010,10010,10010,0
|
|
20230714,132200,101667080,10010,10030,10030,10010,800
|
|
20230714,132100,93653520,10030,10030,10030,10030,0
|
|
20230714,132000,93653520,10030,10030,10030,10030,0
|
|
20230714,131900,93653520,10030,10030,10030,10030,0
|
|
20230714,131800,93653520,10030,10030,10030,10030,0
|
|
20230714,131700,93653520,10030,10030,10030,10030,15
|
|
20230714,131600,93503070,10030,10030,10030,10030,0
|
|
20230714,131500,93503070,10030,10050,10050,10030,80
|
|
20230714,131400,92699450,10080,10080,10080,10080,0
|
|
20230714,131300,92699450,10080,10080,10080,10080,0
|
|
20230714,131200,92699450,10080,10080,10080,10080,0
|
|
20230714,131100,92699450,10080,10080,10080,10080,3
|
|
20230714,131000,92669210,10090,10090,10090,10090,0
|
|
20230714,130900,92669210,10090,10090,10090,10090,0
|
|
20230714,130800,92669210,10090,10090,10090,10090,30
|
|
20230714,130700,92366510,10050,10050,10050,10050,0
|
|
20230714,130600,92366510,10050,10050,10050,10050,0
|
|
20230714,130500,92366510,10050,10050,10050,10050,0
|
|
20230714,130400,92366510,10050,10050,10050,10050,0
|
|
20230714,130300,92366510,10050,10050,10050,10050,0
|
|
20230714,130200,92366510,10050,10050,10050,10050,1
|
|
20230714,130100,92356460,10060,10060,10060,10060,0
|
|
20230714,130000,92356460,10060,10060,10060,10060,4
|
|
20230714,125900,92316220,10060,10060,10060,10060,8
|
|
20230714,125800,92235740,10050,10050,10050,10050,1
|
|
20230714,125700,92225690,10030,10030,10030,10030,0
|
|
20230714,125600,92225690,10030,10030,10030,10030,0
|
|
20230714,125500,92225690,10030,10030,10030,10030,0
|
|
20230714,125400,92225690,10030,10030,10030,10030,0
|
|
20230714,125300,92225690,10030,10030,10030,10030,0
|
|
20230714,125200,92225690,10030,10030,10030,10030,7
|
|
20230714,125100,92155480,10030,10030,10030,10030,0
|
|
20230714,125000,92155480,10030,10030,10030,10030,162
|
|
20230714,124900,90530620,10030,10030,10030,10030,38
|
|
20230714,124800,90149480,10030,10030,10030,10030,0
|
|
20230714,124700,90149480,10030,10040,10040,10030,116
|
|
20230714,124600,88985980,10040,10040,10040,10040,44
|
|
20230714,124500,88544220,10040,10060,10060,10040,600
|
|
20230714,124400,82519570,10070,10070,10070,10070,15
|
|
20230714,124300,82368520,10040,10040,10040,10040,0
|
|
20230714,124200,82368520,10040,10040,10040,10040,16
|
|
20230714,124100,82207880,10040,10040,10040,10040,0
|
|
20230714,124000,82207880,10040,10040,10040,10040,0
|
|
20230714,123900,82207880,10040,10040,10040,10040,21
|
|
20230714,123800,81997040,10090,10090,10090,10090,0
|
|
20230714,123700,81997040,10090,10090,10090,10090,0
|
|
20230714,123600,81997040,10090,10090,10090,10090,0
|
|
20230714,123500,81997040,10090,10090,10090,10090,37
|
|
20230714,123400,81623710,10090,10090,10090,10090,0
|
|
20230714,123300,81623710,10090,10090,10090,10090,0
|
|
20230714,123200,81623710,10090,10090,10090,10090,1
|
|
20230714,123100,81613620,10090,10090,10090,10090,0
|
|
20230714,123000,81613620,10090,10090,10090,10090,0
|
|
20230714,122900,81613620,10090,10090,10090,10090,100
|
|
20230714,122800,80604620,10090,10090,10090,10090,1
|
|
20230714,122700,80594530,10040,10040,10040,10040,0
|
|
20230714,122600,80594530,10040,10040,10040,10040,0
|
|
20230714,122500,80594530,10040,10040,10040,10040,0
|
|
20230714,122400,80594530,10040,10090,10090,10040,666
|
|
20230714,122300,73898220,10060,10060,10060,10060,0
|
|
20230714,122200,73898220,10060,10060,10060,10060,29
|
|
20230714,122100,73606480,10050,10050,10050,10050,0
|
|
20230714,122000,73606480,10050,10060,10060,10050,994
|
|
20230714,121900,63607040,10090,10090,10090,10090,1
|
|
20230714,121800,63596950,10090,10090,10090,10090,0
|
|
20230714,121700,63596950,10090,10090,10090,10090,0
|
|
20230714,121600,63596950,10090,10090,10090,10090,0
|
|
20230714,121500,63596950,10090,10090,10090,10090,0
|
|
20230714,121400,63596950,10090,10090,10090,10090,0
|
|
20230714,121300,63596950,10090,10090,10090,10090,0
|
|
20230714,121200,63596950,10090,10060,10090,10060,4
|
|
20230714,121100,63556680,10060,10060,10060,10060,750
|
|
20230714,121000,56011680,10060,10060,10060,10060,60
|
|
20230714,120900,55408080,10090,10090,10090,10090,1
|
|
20230714,120800,55397990,10070,10070,10070,10070,34
|
|
20230714,120700,55055610,10070,10070,10070,10070,76
|
|
20230714,120600,54290290,10090,10090,10090,10090,26
|
|
20230714,120500,54027950,10070,10070,10070,10070,134
|
|
20230714,120400,52678570,10090,10090,10090,10090,0
|
|
20230714,120300,52678570,10090,10090,10090,10090,1
|
|
20230714,120200,52668480,10080,10080,10080,10080,0
|
|
20230714,120100,52668480,10080,10080,10080,10080,0
|
|
20230714,120000,52668480,10080,10080,10080,10080,30
|
|
20230714,115900,52366080,10070,10070,10070,10070,0
|
|
20230714,115800,52366080,10070,10070,10070,10070,0
|
|
20230714,115700,52366080,10070,10070,10070,10070,0
|
|
20230714,115600,52366080,10070,10070,10070,10070,45
|
|
20230714,115500,51912930,10070,10060,10070,10060,55
|
|
20230714,115400,51359090,10070,10070,10070,10070,0
|
|
20230714,115300,51359090,10070,10070,10070,10070,5
|
|
20230714,115200,51308740,10070,10080,10100,10070,87
|
|
20230714,115100,50432430,10100,10100,10100,10100,0
|
|
20230714,115000,50432430,10100,10100,10100,10100,51
|
|
20230714,114900,49917330,10100,10100,10100,10100,0
|
|
20230714,114800,49917330,10100,10100,10100,10100,0
|
|
20230714,114700,49917330,10100,10100,10100,10100,0
|
|
20230714,114600,49917330,10100,10100,10100,10100,0
|
|
20230714,114500,49917330,10100,10100,10100,10100,0
|
|
20230714,114400,49917330,10100,10100,10100,10100,0
|
|
20230714,114300,49917330,10100,10100,10100,10100,0
|
|
20230714,114200,49917330,10100,10100,10100,10100,0
|
|
20230714,114100,49917330,10100,10100,10100,10100,0
|
|
20230714,114000,49917330,10100,10100,10100,10100,0
|
|
20230714,113900,49917330,10100,10100,10100,10100,0
|
|
20230714,113800,49917330,10100,10100,10100,10100,0
|
|
20230714,113700,49917330,10100,10100,10100,10100,0
|
|
20230714,113600,49917330,10100,10100,10100,10100,0
|
|
20230714,113500,49917330,10100,10100,10100,10100,1
|
|
20230714,113400,49907230,10080,10080,10100,10080,107
|
|
20230714,113300,48828620,10090,10090,10090,10090,10
|
|
20230714,113200,48727720,10100,10100,10100,10100,0
|
|
20230714,113100,48727720,10100,10100,10100,10100,0
|
|
20230714,113000,48727720,10100,10100,10100,10100,0
|
|
20230714,112900,48727720,10100,10100,10100,10100,0
|
|
20230714,112800,48727720,10100,10100,10100,10100,0
|
|
20230714,112700,48727720,10100,10100,10100,10100,0
|
|
20230714,112600,48727720,10100,10100,10100,10100,0
|
|
20230714,112500,48727720,10100,10100,10100,10100,1
|
|
20230714,112400,48717620,10100,10100,10100,10100,7
|
|
20230714,112300,48646920,10100,10100,10100,10100,0
|
|
20230714,112200,48646920,10100,10100,10100,10100,4
|
|
20230714,112100,48606520,10100,10100,10100,10100,0
|
|
20230714,112000,48606520,10100,10100,10100,10100,0
|
|
20230714,111900,48606520,10100,10100,10100,10100,0
|
|
20230714,111800,48606520,10100,10100,10100,10100,20
|
|
20230714,111700,48404520,10070,10070,10070,10070,100
|
|
20230714,111600,47397520,10080,10080,10080,10080,4
|
|
20230714,111500,47357200,10080,10080,10080,10080,12
|
|
20230714,111400,47236240,10100,10100,10100,10100,3
|
|
20230714,111300,47205940,10100,10100,10100,10100,0
|
|
20230714,111200,47205940,10100,10100,10100,10100,1
|
|
20230714,111100,47195840,10070,10070,10070,10070,0
|
|
20230714,111000,47195840,10070,10070,10070,10070,0
|
|
20230714,110900,47195840,10070,10070,10070,10070,0
|
|
20230714,110800,47195840,10070,10080,10080,10070,138
|
|
20230714,110700,45805200,10070,10070,10070,10070,0
|
|
20230714,110600,45805200,10070,10070,10070,10070,0
|
|
20230714,110500,45805200,10070,10070,10070,10070,0
|
|
20230714,110400,45805200,10070,10070,10070,10070,0
|
|
20230714,110300,45805200,10070,10070,10070,10070,0
|
|
20230714,110200,45805200,10070,10070,10070,10070,0
|
|
20230714,110100,45805200,10070,10070,10070,10070,12
|
|
20230714,110000,45684360,10060,10060,10060,10060,0
|
|
20230714,105900,45684360,10060,10060,10060,10060,0
|
|
20230714,105800,45684360,10060,10060,10060,10060,0
|
|
20230714,105700,45684360,10060,10060,10060,10060,0
|
|
20230714,105600,45684360,10060,10060,10060,10060,0
|
|
20230714,105500,45684360,10060,10060,10060,10060,5
|
|
20230714,105400,45634060,10060,10060,10060,10060,1
|
|
20230714,105300,45624000,10060,10060,10060,10060,11
|
|
20230714,105200,45513340,10060,10060,10060,10060,6
|
|
20230714,105100,45452980,10060,10060,10060,10060,32
|
|
20230714,105000,45131060,10060,10060,10060,10060,0
|
|
20230714,104900,45131060,10060,10060,10060,10060,298
|
|
20230714,104800,42133180,10060,10060,10060,10060,7
|
|
20230714,104700,42062760,10060,10060,10060,10060,15
|
|
20230714,104600,41911860,10060,10070,10070,10060,245
|
|
20230714,104500,39447040,10070,10070,10070,10070,0
|
|
20230714,104400,39447040,10070,10070,10070,10070,0
|
|
20230714,104300,39447040,10070,10070,10070,10070,0
|
|
20230714,104200,39447040,10070,10070,10070,10070,0
|
|
20230714,104100,39447040,10070,10070,10070,10070,0
|
|
20230714,104000,39447040,10070,10070,10070,10070,0
|
|
20230714,103900,39447040,10070,10070,10070,10070,0
|
|
20230714,103800,39447040,10070,10070,10070,10070,0
|
|
20230714,103700,39447040,10070,10070,10070,10070,0
|
|
20230714,103600,39447040,10070,10070,10070,10070,4
|
|
20230714,103500,39406760,10060,10060,10060,10060,0
|
|
20230714,103400,39406760,10060,10060,10060,10060,1
|
|
20230714,103300,39396700,10060,10060,10060,10060,10
|
|
20230714,103200,39296100,10060,10060,10060,10060,3
|
|
20230714,103100,39265920,10060,10060,10060,10060,0
|
|
20230714,103000,39265920,10060,10060,10060,10060,0
|
|
20230714,102900,39265920,10060,10100,10100,10060,2
|
|
20230714,102800,39245760,10060,10060,10060,10060,3
|
|
20230714,102700,39215580,10060,10080,10080,10060,131
|
|
20230714,102600,37897070,10080,10080,10080,10080,0
|
|
20230714,102500,37897070,10080,10080,10080,10080,0
|
|
20230714,102400,37897070,10080,10080,10080,10080,0
|
|
20230714,102300,37897070,10080,10080,10080,10080,0
|
|
20230714,102200,37897070,10080,10080,10080,10080,20
|
|
20230714,102100,37695470,10080,10080,10080,10080,0
|
|
20230714,102000,37695470,10080,10080,10080,10080,0
|
|
20230714,101900,37695470,10080,10080,10080,10080,5
|
|
20230714,101800,37645070,10100,10100,10100,10100,0
|
|
20230714,101700,37645070,10100,10100,10100,10100,1
|
|
20230714,101600,37634970,10080,10080,10080,10080,5
|
|
20230714,101500,37584570,10120,10120,10120,10120,15
|
|
20230714,101400,37432770,10140,10140,10140,10140,0
|
|
20230714,101300,37432770,10140,10140,10140,10140,6
|
|
20230714,101200,37371930,10140,10140,10140,10140,0
|
|
20230714,101100,37371930,10140,10140,10140,10140,0
|
|
20230714,101000,37371930,10140,10140,10140,10140,0
|
|
20230714,100900,37371930,10140,10140,10140,10140,1
|
|
20230714,100800,37361790,10050,10050,10050,10050,0
|
|
20230714,100700,37361790,10050,10100,10100,10050,500
|
|
20230714,100600,32330540,10110,10110,10110,10110,5
|
|
20230714,100500,32279990,10140,10140,10140,10140,5
|
|
20230714,100400,32229290,10140,10140,10140,10140,0
|
|
20230714,100300,32229290,10140,10140,10140,10140,5
|
|
20230714,100200,32178590,10140,10140,10140,10140,10
|
|
20230714,100100,32077190,10140,10140,10140,10140,0
|
|
20230714,100000,32077190,10140,10140,10140,10140,0
|
|
20230714,095900,32077190,10140,10140,10140,10140,0
|
|
20230714,095800,32077190,10140,10140,10140,10140,20
|
|
20230714,095700,31874390,10140,10140,10140,10140,0
|
|
20230714,095600,31874390,10140,10140,10140,10140,5
|
|
20230714,095500,31823690,10080,10080,10080,10080,0
|
|
20230714,095400,31823690,10080,10080,10080,10080,40
|
|
20230714,095300,31420490,10090,10090,10090,10090,0
|
|
20230714,095200,31420490,10090,10090,10090,10090,0
|
|
20230714,095100,31420490,10090,10080,10090,10070,211
|
|
20230714,095000,29294520,10090,10090,10090,10090,0
|
|
20230714,094900,29294520,10090,10100,10100,10090,226
|
|
20230714,094800,27014070,10090,10090,10090,10090,0
|
|
20230714,094700,27014070,10090,10090,10090,10090,0
|
|
20230714,094600,27014070,10090,10090,10090,10090,0
|
|
20230714,094500,27014070,10090,10100,10100,10090,33
|
|
20230714,094400,26680900,10090,10090,10090,10090,0
|
|
20230714,094300,26680900,10090,10090,10090,10090,0
|
|
20230714,094200,26680900,10090,10090,10090,10090,0
|
|
20230714,094100,26680900,10090,10100,10100,10090,25
|
|
20230714,094000,26428440,10100,10100,10100,10100,5
|
|
20230714,093900,26377940,10130,10130,10130,10130,0
|
|
20230714,093800,26377940,10130,10130,10130,10130,0
|
|
20230714,093700,26377940,10130,10130,10130,10130,0
|
|
20230714,093600,26377940,10130,10130,10130,10130,1
|
|
20230714,093500,26367810,10090,10090,10100,10090,124
|
|
20230714,093400,25116600,10100,10100,10100,10100,4
|
|
20230714,093300,25076200,10120,10120,10120,10120,0
|
|
20230714,093200,25076200,10120,10120,10120,10120,1
|
|
20230714,093100,25066080,10100,10100,10100,10100,5
|
|
20230714,093000,25015580,10100,10100,10100,10100,1
|
|
20230714,092900,25005480,10100,10100,10100,10100,49
|
|
20230714,092800,24510580,10100,10100,10100,10100,0
|
|
20230714,092700,24510580,10100,10100,10100,10100,1
|
|
20230714,092600,24500480,10180,10180,10180,10180,0
|
|
20230714,092500,24500480,10180,10180,10180,10180,0
|
|
20230714,092400,24500480,10180,10180,10180,10180,0
|
|
20230714,092300,24500480,10180,10180,10180,10180,0
|
|
20230714,092200,24500480,10180,10180,10180,10180,0
|
|
20230714,092100,24500480,10180,10180,10180,10180,0
|
|
20230714,092000,24500480,10180,10180,10180,10170,706
|
|
20230714,091900,17314560,10090,10090,10090,10090,1
|
|
20230714,091800,17304470,10090,10090,10090,10090,0
|
|
20230714,091700,17304470,10090,10090,10090,10090,26
|
|
20230714,091600,17042130,10090,10090,10090,10090,80
|
|
20230714,091500,16234930,10090,10110,10110,10090,282
|
|
20230714,091400,13386910,10120,10120,10120,10120,100
|
|
20230714,091300,12374910,10110,10130,10130,10110,180
|
|
20230714,091200,10553300,10130,10140,10140,10130,11
|
|
20230714,091100,10441810,10150,10150,10150,10150,5
|
|
20230714,091000,10391060,10160,10160,10160,10160,5
|
|
20230714,090900,10340260,10190,10190,10190,10190,267
|
|
20230714,090800,7619530,10200,10200,10200,10200,0
|
|
20230714,090700,7619530,10200,10200,10200,10200,0
|
|
20230714,090600,7619530,10200,10200,10200,10200,2
|
|
20230714,090500,7599130,10200,10200,10200,10200,1
|
|
20230714,090400,7588930,10110,10120,10120,10110,206
|
|
20230714,090300,5505510,10160,10160,10160,10160,22
|
|
20230714,090200,5281990,10160,10160,10160,10160,3
|
|
20230714,090100,5251510,10190,10190,10190,10190,1
|
|
20230714,090000,5241320,10190,10200,10200,10190,514
|