581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183800,292541700,9970,9970,9970,9970,687
|
|
20230720,183700,292541700,9970,9970,9970,9970,0
|
|
20230720,183600,292541700,9970,9970,9970,9970,0
|
|
20230720,183500,292541700,9970,9970,9970,9970,0
|
|
20230720,183400,292541700,9970,9970,9970,9970,0
|
|
20230720,183300,292541700,9970,9970,9970,9970,0
|
|
20230720,183200,292541700,9970,9970,9970,9970,0
|
|
20230720,183100,292541700,9970,9970,9970,9970,0
|
|
20230720,183000,292541700,9970,9970,9970,9970,0
|
|
20230720,182900,292541700,9970,9970,9970,9970,0
|
|
20230720,182800,292541700,9970,9970,9970,9970,0
|
|
20230720,182700,292541700,9970,9970,9970,9970,0
|
|
20230720,182600,292541700,9970,9970,9970,9970,0
|
|
20230720,182500,292541700,9970,9970,9970,9970,0
|
|
20230720,182400,292541700,9970,9970,9970,9970,0
|
|
20230720,182300,292541700,9970,9970,9970,9970,0
|
|
20230720,182200,292541700,9970,9970,9970,9970,0
|
|
20230720,182100,292541700,9970,9970,9970,9970,0
|
|
20230720,182000,292541700,9970,9970,9970,9970,0
|
|
20230720,181900,292541700,9970,9970,9970,9970,0
|
|
20230720,181800,292541700,9970,9970,9970,9970,0
|
|
20230720,181700,292541700,9970,9970,9970,9970,0
|
|
20230720,181600,292541700,9970,9970,9970,9970,0
|
|
20230720,181500,292541700,9970,9970,9970,9970,0
|
|
20230720,181400,292541700,9970,9970,9970,9970,0
|
|
20230720,181300,292541700,9970,9970,9970,9970,0
|
|
20230720,181200,292541700,9970,9970,9970,9970,0
|
|
20230720,181100,292541700,9970,9970,9970,9970,0
|
|
20230720,181000,292541700,9970,9970,9970,9970,0
|
|
20230720,180900,292541700,9970,9970,9970,9970,0
|
|
20230720,180800,292541700,9970,9970,9970,9970,687
|
|
20230720,180700,292541700,9970,9970,9970,9970,0
|
|
20230720,180600,292541700,9970,9970,9970,9970,0
|
|
20230720,180500,292541700,9970,9970,9970,9970,0
|
|
20230720,180400,292541700,9970,9970,9970,9970,0
|
|
20230720,180300,292541700,9970,9970,9970,9970,0
|
|
20230720,180200,292541700,9970,9970,9970,9970,0
|
|
20230720,180100,292541700,9970,9970,9970,9970,0
|
|
20230720,180000,292541700,9970,9970,9970,9970,0
|
|
20230720,175900,292541700,9970,9970,9970,9970,0
|
|
20230720,175800,292541700,9970,9970,9970,9970,0
|
|
20230720,175700,292541700,9970,9970,9970,9970,0
|
|
20230720,175600,292541700,9970,9970,9970,9970,0
|
|
20230720,175500,292541700,9970,9970,9970,9970,0
|
|
20230720,175400,292541700,9970,9970,9970,9970,0
|
|
20230720,175300,292541700,9970,9970,9970,9970,0
|
|
20230720,175200,292541700,9970,9970,9970,9970,0
|
|
20230720,175100,292541700,9970,9970,9970,9970,0
|
|
20230720,175000,292541700,9970,9970,9970,9970,0
|
|
20230720,174900,292541700,9970,9970,9970,9970,0
|
|
20230720,174800,292541700,9970,9970,9970,9970,0
|
|
20230720,174700,292541700,9970,9970,9970,9970,0
|
|
20230720,174600,292541700,9970,9970,9970,9970,0
|
|
20230720,174500,292541700,9970,9970,9970,9970,0
|
|
20230720,174400,292541700,9970,9970,9970,9970,0
|
|
20230720,174300,292541700,9970,9970,9970,9970,0
|
|
20230720,174200,292541700,9970,9970,9970,9970,0
|
|
20230720,174100,292541700,9970,9970,9970,9970,0
|
|
20230720,174000,292541700,9970,9970,9970,9970,0
|
|
20230720,173900,292541700,9970,9970,9970,9970,0
|
|
20230720,173800,292541700,9970,9970,9970,9970,687
|
|
20230720,173700,292541700,9970,9970,9970,9970,0
|
|
20230720,173600,292541700,9970,9970,9970,9970,0
|
|
20230720,173500,292541700,9970,9970,9970,9970,0
|
|
20230720,173400,292541700,9970,9970,9970,9970,0
|
|
20230720,173300,292541700,9970,9970,9970,9970,0
|
|
20230720,173200,292541700,9970,9970,9970,9970,0
|
|
20230720,173100,292541700,9970,9970,9970,9970,0
|
|
20230720,173000,292541700,9970,9970,9970,9970,0
|
|
20230720,172900,292541700,9970,9970,9970,9970,0
|
|
20230720,172800,292541700,9970,9970,9970,9970,0
|
|
20230720,172700,292541700,9970,9970,9970,9970,0
|
|
20230720,172600,292541700,9970,9970,9970,9970,0
|
|
20230720,172500,292541700,9970,9970,9970,9970,0
|
|
20230720,172400,292541700,9970,9970,9970,9970,0
|
|
20230720,172300,292541700,9970,9970,9970,9970,0
|
|
20230720,172200,292541700,9970,9970,9970,9970,0
|
|
20230720,172100,292541700,9970,9970,9970,9970,0
|
|
20230720,172000,292541700,9970,9970,9970,9970,0
|
|
20230720,171900,292541700,9970,9970,9970,9970,0
|
|
20230720,171800,292541700,9970,9970,9970,9970,0
|
|
20230720,171700,292541700,9970,9970,9970,9970,0
|
|
20230720,171600,292541700,9970,9970,9970,9970,0
|
|
20230720,171500,292541700,9970,9970,9970,9970,0
|
|
20230720,171400,292541700,9970,9970,9970,9970,0
|
|
20230720,171300,292541700,9970,9970,9970,9970,0
|
|
20230720,171200,292541700,9970,9970,9970,9970,0
|
|
20230720,171100,292541700,9970,9970,9970,9970,0
|
|
20230720,171000,292541700,9970,9970,9970,9970,0
|
|
20230720,170900,292541700,9970,9970,9970,9970,0
|
|
20230720,170800,292541700,9970,9970,9970,9970,687
|
|
20230720,170700,292541700,9970,9970,9970,9970,0
|
|
20230720,170600,292541700,9970,9970,9970,9970,0
|
|
20230720,170500,292541700,9970,9970,9970,9970,0
|
|
20230720,170400,292541700,9970,9970,9970,9970,0
|
|
20230720,170300,292541700,9970,9970,9970,9970,0
|
|
20230720,170200,292541700,9970,9970,9970,9970,0
|
|
20230720,170100,292541700,9970,9970,9970,9970,0
|
|
20230720,170000,292541700,9970,9970,9970,9970,0
|
|
20230720,165900,292541700,9970,9970,9970,9970,0
|
|
20230720,165800,292541700,9970,9970,9970,9970,0
|
|
20230720,165700,292541700,9970,9970,9970,9970,0
|
|
20230720,165600,292541700,9970,9970,9970,9970,0
|
|
20230720,165500,292541700,9970,9970,9970,9970,0
|
|
20230720,165400,292541700,9970,9970,9970,9970,0
|
|
20230720,165300,292541700,9970,9970,9970,9970,0
|
|
20230720,165200,292541700,9970,9970,9970,9970,0
|
|
20230720,165100,292541700,9970,9970,9970,9970,0
|
|
20230720,165000,292541700,9970,9970,9970,9970,0
|
|
20230720,164900,292541700,9970,9970,9970,9970,0
|
|
20230720,164800,292541700,9970,9970,9970,9970,0
|
|
20230720,164700,292541700,9970,9970,9970,9970,0
|
|
20230720,164600,292541700,9970,9970,9970,9970,0
|
|
20230720,164500,292541700,9970,9970,9970,9970,0
|
|
20230720,164400,292541700,9970,9970,9970,9970,0
|
|
20230720,164300,292541700,9970,9970,9970,9970,0
|
|
20230720,164200,292541700,9970,9970,9970,9970,0
|
|
20230720,164100,292541700,9970,9970,9970,9970,0
|
|
20230720,164000,292541700,9970,9970,9970,9970,0
|
|
20230720,163900,292541700,9970,9970,9970,9970,0
|
|
20230720,163800,292541700,9970,9970,9970,9970,687
|
|
20230720,163700,292541700,9970,9970,9970,9970,0
|
|
20230720,163600,292541700,9970,9970,9970,9970,0
|
|
20230720,163500,292541700,9970,9970,9970,9970,0
|
|
20230720,163400,292541700,9970,9970,9970,9970,0
|
|
20230720,163300,292541700,9970,9970,9970,9970,0
|
|
20230720,163200,292541700,9970,9970,9970,9970,0
|
|
20230720,163100,292541700,9970,9970,9970,9970,0
|
|
20230720,163000,292541700,9970,9970,9970,9970,0
|
|
20230720,162900,292541700,9970,9970,9970,9970,0
|
|
20230720,162800,292541700,9970,9970,9970,9970,0
|
|
20230720,162700,292541700,9970,9970,9970,9970,0
|
|
20230720,162600,292541700,9970,9970,9970,9970,0
|
|
20230720,162500,292541700,9970,9970,9970,9970,0
|
|
20230720,162400,292541700,9970,9970,9970,9970,0
|
|
20230720,162300,292541700,9970,9970,9970,9970,0
|
|
20230720,162200,292541700,9970,9970,9970,9970,0
|
|
20230720,162100,292541700,9970,9970,9970,9970,0
|
|
20230720,162000,292541700,9970,9970,9970,9970,0
|
|
20230720,161900,292541700,9970,9970,9970,9970,0
|
|
20230720,161800,292541700,9970,9970,9970,9970,0
|
|
20230720,161700,292541700,9970,9970,9970,9970,0
|
|
20230720,161600,292541700,9970,9970,9970,9970,0
|
|
20230720,161500,292541700,9970,9970,9970,9970,0
|
|
20230720,161400,292541700,9970,9970,9970,9970,0
|
|
20230720,161300,292541700,9970,9970,9970,9970,0
|
|
20230720,161200,292541700,9970,9970,9970,9970,0
|
|
20230720,161100,292541700,9970,9970,9970,9970,0
|
|
20230720,161000,292541700,9970,9970,9970,9970,0
|
|
20230720,160900,292541700,9970,9970,9970,9970,0
|
|
20230720,160800,292541700,9970,9970,9970,9970,687
|
|
20230720,160700,292541700,9970,9970,9970,9970,0
|
|
20230720,160600,292541700,9970,9970,9970,9970,0
|
|
20230720,160500,292541700,9970,9970,9970,9970,0
|
|
20230720,160400,292541700,9970,9970,9970,9970,0
|
|
20230720,160300,292541700,9970,9970,9970,9970,0
|
|
20230720,160200,292541700,9970,9970,9970,9970,0
|
|
20230720,160100,292541700,9970,9970,9970,9970,0
|
|
20230720,160000,292541700,9970,9970,9970,9970,0
|
|
20230720,155900,292541700,9970,9970,9970,9970,0
|
|
20230720,155800,292541700,9970,9970,9970,9970,0
|
|
20230720,155700,292541700,9970,9970,9970,9970,0
|
|
20230720,155600,292541700,9970,9970,9970,9970,0
|
|
20230720,155500,292541700,9970,9970,9970,9970,0
|
|
20230720,155400,292541700,9970,9970,9970,9970,0
|
|
20230720,155300,292541700,9970,9970,9970,9970,0
|
|
20230720,155200,292541700,9970,9970,9970,9970,0
|
|
20230720,155100,292541700,9970,9970,9970,9970,0
|
|
20230720,155000,292541700,9970,9970,9970,9970,0
|
|
20230720,154900,292541700,9970,9970,9970,9970,0
|
|
20230720,154800,292541700,9970,9970,9970,9970,0
|
|
20230720,154700,292541700,9970,9970,9970,9970,0
|
|
20230720,154600,292541700,9970,9970,9970,9970,0
|
|
20230720,154500,292541700,9970,9970,9970,9970,0
|
|
20230720,154400,292541700,9970,9970,9970,9970,0
|
|
20230720,154300,292541700,9970,9970,9970,9970,0
|
|
20230720,154200,292541700,9970,9970,9970,9970,0
|
|
20230720,154100,292541700,9970,9970,9970,9970,0
|
|
20230720,154000,292541700,9970,9970,9970,9970,0
|
|
20230720,153900,292541700,9970,9970,9970,9970,0
|
|
20230720,153800,292541700,9970,9970,9970,9970,687
|
|
20230720,153700,292541700,9970,9970,9970,9970,0
|
|
20230720,153600,292541700,9970,9970,9970,9970,0
|
|
20230720,153500,292541700,9970,9970,9970,9970,0
|
|
20230720,153400,292541700,9970,9970,9970,9970,0
|
|
20230720,153300,292541700,9970,9970,9970,9970,0
|
|
20230720,153200,292541700,9970,9970,9970,9970,0
|
|
20230720,153100,292541700,9970,9970,9970,9970,0
|
|
20230720,153000,292541700,9970,9970,9970,9970,687
|
|
20230720,152900,285692310,9990,9990,9990,9990,0
|
|
20230720,152800,285692310,9990,9990,9990,9990,0
|
|
20230720,152700,285692310,9990,9990,9990,9990,0
|
|
20230720,152600,285692310,9990,9990,9990,9990,0
|
|
20230720,152500,285692310,9990,9990,9990,9990,0
|
|
20230720,152400,285692310,9990,9990,9990,9990,0
|
|
20230720,152300,285692310,9990,9990,9990,9990,0
|
|
20230720,152200,285692310,9990,9990,9990,9990,0
|
|
20230720,152100,285692310,9990,9990,9990,9990,0
|
|
20230720,152000,285692310,9990,9990,9990,9990,0
|
|
20230720,151900,285692310,9990,9990,9990,9980,100
|
|
20230720,151800,284694280,9990,9980,9990,9980,4
|
|
20230720,151700,284654330,9980,9990,9990,9980,21
|
|
20230720,151600,284444720,9990,9990,9990,9990,2
|
|
20230720,151500,284424740,9990,9990,9990,9990,4
|
|
20230720,151400,284384780,9980,9980,9980,9980,0
|
|
20230720,151300,284384780,9980,9980,9980,9980,175
|
|
20230720,151200,282638280,9990,9990,9990,9990,10
|
|
20230720,151100,282538380,9980,9980,9980,9980,0
|
|
20230720,151000,282538380,9980,9980,9980,9980,0
|
|
20230720,150900,282538380,9980,9980,9980,9980,856
|
|
20230720,150800,273995500,9980,9980,9980,9980,0
|
|
20230720,150700,273995500,9980,9980,9980,9980,0
|
|
20230720,150600,273995500,9980,9980,9980,9980,123
|
|
20230720,150500,272767960,9990,9990,9990,9990,3
|
|
20230720,150400,272737990,9990,9990,9990,9990,0
|
|
20230720,150300,272737990,9990,9990,9990,9990,0
|
|
20230720,150200,272737990,9990,9990,9990,9990,116
|
|
20230720,150100,271579150,9990,9990,9990,9990,125
|
|
20230720,150000,270330400,9990,9990,9990,9990,63
|
|
20230720,145900,269701030,9990,9990,9990,9990,11
|
|
20230720,145800,269591140,9990,9990,9990,9990,0
|
|
20230720,145700,269591140,9990,9990,9990,9990,1
|
|
20230720,145600,269581150,9970,9970,9970,9970,33
|
|
20230720,145500,269252140,9990,9990,9990,9990,0
|
|
20230720,145400,269252140,9990,9990,9990,9990,0
|
|
20230720,145300,269252140,9990,9990,9990,9990,1
|
|
20230720,145200,269242150,9980,9980,9980,9980,0
|
|
20230720,145100,269242150,9980,9980,9980,9980,0
|
|
20230720,145000,269242150,9980,9980,9980,9980,0
|
|
20230720,144900,269242150,9980,9980,9980,9980,0
|
|
20230720,144800,269242150,9980,9980,9980,9980,0
|
|
20230720,144700,269242150,9980,9980,9980,9980,0
|
|
20230720,144600,269242150,9980,9990,9990,9980,506
|
|
20230720,144500,264191970,10000,10000,10000,10000,0
|
|
20230720,144400,264191970,10000,10000,10000,10000,0
|
|
20230720,144300,264191970,10000,10000,10000,10000,0
|
|
20230720,144200,264191970,10000,10000,10000,10000,0
|
|
20230720,144100,264191970,10000,10000,10000,10000,0
|
|
20230720,144000,264191970,10000,10000,10000,10000,0
|
|
20230720,143900,264191970,10000,10000,10000,10000,0
|
|
20230720,143800,264191970,10000,10000,10000,10000,0
|
|
20230720,143700,264191970,10000,10000,10000,10000,0
|
|
20230720,143600,264191970,10000,9990,10000,9990,62
|
|
20230720,143500,263572390,9980,9980,9980,9980,0
|
|
20230720,143400,263572390,9980,9980,9980,9980,0
|
|
20230720,143300,263572390,9980,9980,9980,9980,5
|
|
20230720,143200,263522490,9980,9990,9990,9980,138
|
|
20230720,143100,262143920,9990,9990,9990,9990,0
|
|
20230720,143000,262143920,9990,9990,9990,9990,3
|
|
20230720,142900,262113950,10000,10000,10000,10000,0
|
|
20230720,142800,262113950,10000,10000,10000,10000,107
|
|
20230720,142700,261043950,9990,9990,9990,9990,0
|
|
20230720,142600,261043950,9990,9990,9990,9990,0
|
|
20230720,142500,261043950,9990,9990,9990,9990,154
|
|
20230720,142400,259505490,9980,9990,9990,9980,127
|
|
20230720,142300,258237760,10000,10000,10000,10000,1
|
|
20230720,142200,258227760,9990,10000,10000,9990,31
|
|
20230720,142100,257917810,9990,9990,9990,9990,0
|
|
20230720,142000,257917810,9990,9990,9990,9990,0
|
|
20230720,141900,257917810,9990,9990,9990,9990,0
|
|
20230720,141800,257917810,9990,9990,9990,9990,28
|
|
20230720,141700,257638090,9970,9970,9970,9970,0
|
|
20230720,141600,257638090,9970,9970,9970,9970,850
|
|
20230720,141500,249163590,9950,9950,9950,9950,1
|
|
20230720,141400,249153640,9950,9950,9950,9950,0
|
|
20230720,141300,249153640,9950,9950,9950,9950,0
|
|
20230720,141200,249153640,9950,9950,9950,9950,0
|
|
20230720,141100,249153640,9950,9950,9950,9950,0
|
|
20230720,141000,249153640,9950,9950,9950,9950,0
|
|
20230720,140900,249153640,9950,9950,9950,9950,0
|
|
20230720,140800,249153640,9950,9950,9950,9950,0
|
|
20230720,140700,249153640,9950,9950,9950,9950,10
|
|
20230720,140600,249054140,9950,9950,9950,9950,0
|
|
20230720,140500,249054140,9950,9950,9950,9950,0
|
|
20230720,140400,249054140,9950,9950,9950,9950,0
|
|
20230720,140300,249054140,9950,9950,9950,9950,0
|
|
20230720,140200,249054140,9950,9960,9960,9950,845
|
|
20230720,140100,240645690,9960,9960,9960,9960,0
|
|
20230720,140000,240645690,9960,9960,9960,9960,0
|
|
20230720,135900,240645690,9960,9960,9960,9960,330
|
|
20230720,135800,237358890,9960,9960,9960,9960,0
|
|
20230720,135700,237358890,9960,9960,9960,9960,0
|
|
20230720,135600,237358890,9960,9960,9960,9960,0
|
|
20230720,135500,237358890,9960,9960,9960,9960,0
|
|
20230720,135400,237358890,9960,9960,9960,9960,0
|
|
20230720,135300,237358890,9960,9960,9960,9960,0
|
|
20230720,135200,237358890,9960,9960,9960,9960,0
|
|
20230720,135100,237358890,9960,9960,9960,9960,0
|
|
20230720,135000,237358890,9960,9960,9960,9960,0
|
|
20230720,134900,237358890,9960,9960,9960,9960,0
|
|
20230720,134800,237358890,9960,9960,9960,9960,1
|
|
20230720,134700,237348930,9970,9970,9970,9970,40
|
|
20230720,134600,236950130,9970,9970,9970,9970,10
|
|
20230720,134500,236850430,9970,9970,9970,9970,116
|
|
20230720,134400,235693910,9970,9970,9970,9970,0
|
|
20230720,134300,235693910,9970,9970,9970,9970,26
|
|
20230720,134200,235434690,9970,9970,9970,9970,0
|
|
20230720,134100,235434690,9970,9970,9970,9970,0
|
|
20230720,134000,235434690,9970,9970,9970,9970,0
|
|
20230720,133900,235434690,9970,9970,9970,9970,10
|
|
20230720,133800,235334990,9970,9970,9970,9970,0
|
|
20230720,133700,235334990,9970,9970,9970,9970,21
|
|
20230720,133600,235125620,9970,9970,9970,9970,0
|
|
20230720,133500,235125620,9970,9970,9970,9970,0
|
|
20230720,133400,235125620,9970,9970,9970,9970,0
|
|
20230720,133300,235125620,9970,9970,9970,9970,0
|
|
20230720,133200,235125620,9970,9970,9970,9970,0
|
|
20230720,133100,235125620,9970,9970,9970,9970,0
|
|
20230720,133000,235125620,9970,9970,9970,9970,1
|
|
20230720,132900,235115650,9970,9970,9970,9970,13
|
|
20230720,132800,234986040,9960,9960,9960,9960,0
|
|
20230720,132700,234986040,9960,9960,9960,9960,8
|
|
20230720,132600,234906360,9950,9950,9950,9950,0
|
|
20230720,132500,234906360,9950,9950,9950,9950,0
|
|
20230720,132400,234906360,9950,9950,9950,9950,0
|
|
20230720,132300,234906360,9950,9950,9950,9950,0
|
|
20230720,132200,234906360,9950,9950,9950,9950,0
|
|
20230720,132100,234906360,9950,9950,9950,9950,0
|
|
20230720,132000,234906360,9950,9950,9950,9950,0
|
|
20230720,131900,234906360,9950,9950,9950,9950,113
|
|
20230720,131800,233782010,9940,9940,9940,9940,0
|
|
20230720,131700,233782010,9940,9940,9940,9940,0
|
|
20230720,131600,233782010,9940,9940,9940,9940,107
|
|
20230720,131500,232718430,9940,9940,9940,9930,477
|
|
20230720,131400,227977370,9940,9970,9970,9940,2518
|
|
20230720,131300,202927650,9980,9980,9980,9980,0
|
|
20230720,131200,202927650,9980,9980,9980,9980,49
|
|
20230720,131100,202438630,9980,9980,9980,9980,0
|
|
20230720,131000,202438630,9980,9980,9980,9980,0
|
|
20230720,130900,202438630,9980,9990,9990,9980,542
|
|
20230720,130800,197024500,10000,10010,10010,10000,587
|
|
20230720,130700,191154490,10010,10010,10010,10010,0
|
|
20230720,130600,191154490,10010,10010,10010,10010,1
|
|
20230720,130500,191144480,10020,10020,10020,10020,0
|
|
20230720,130400,191144480,10020,10020,10020,10020,0
|
|
20230720,130300,191144480,10020,10020,10020,10020,0
|
|
20230720,130200,191144480,10020,10020,10020,10020,0
|
|
20230720,130100,191144480,10020,10020,10020,10020,0
|
|
20230720,130000,191144480,10020,10020,10020,10020,0
|
|
20230720,125900,191144480,10020,10020,10020,10020,0
|
|
20230720,125800,191144480,10020,10020,10020,10020,2
|
|
20230720,125700,191124440,10020,10020,10020,10020,0
|
|
20230720,125600,191124440,10020,10020,10020,10020,1
|
|
20230720,125500,191114420,10020,10020,10020,10020,100
|
|
20230720,125400,190112420,10020,10020,10020,10020,0
|
|
20230720,125300,190112420,10020,10020,10020,10020,1
|
|
20230720,125200,190102400,10020,10020,10020,10020,21
|
|
20230720,125100,189891980,10010,10010,10010,10010,0
|
|
20230720,125000,189891980,10010,10010,10010,10010,0
|
|
20230720,124900,189891980,10010,10010,10010,10010,58
|
|
20230720,124800,189311400,10010,10010,10010,10010,0
|
|
20230720,124700,189311400,10010,10010,10010,10010,0
|
|
20230720,124600,189311400,10010,10010,10010,10010,0
|
|
20230720,124500,189311400,10010,10020,10020,10010,2
|
|
20230720,124400,189291370,10020,10020,10020,10020,0
|
|
20230720,124300,189291370,10020,10020,10020,10020,0
|
|
20230720,124200,189291370,10020,10020,10020,10020,0
|
|
20230720,124100,189291370,10020,10020,10020,10020,49
|
|
20230720,124000,188800390,10030,10030,10030,10030,0
|
|
20230720,123900,188800390,10030,10030,10030,10030,0
|
|
20230720,123800,188800390,10030,10030,10030,10030,0
|
|
20230720,123700,188800390,10030,10030,10030,10030,0
|
|
20230720,123600,188800390,10030,10030,10030,10030,16
|
|
20230720,123500,188639910,10010,10010,10010,10010,50
|
|
20230720,123400,188139410,10010,10010,10010,10010,0
|
|
20230720,123300,188139410,10010,10010,10010,10010,0
|
|
20230720,123200,188139410,10010,10010,10010,10010,58
|
|
20230720,123100,187558830,10010,10010,10010,10010,1
|
|
20230720,123000,187548820,10010,10010,10010,10010,2
|
|
20230720,122900,187528800,10020,10020,10020,10020,0
|
|
20230720,122800,187528800,10020,10020,10020,10020,45
|
|
20230720,122700,187077900,10020,10030,10030,10020,75
|
|
20230720,122600,186325700,10030,10030,10030,10030,130
|
|
20230720,122500,185021800,10030,10030,10030,10030,71
|
|
20230720,122400,184309670,10030,10030,10030,10030,179
|
|
20230720,122300,182514300,10030,10030,10030,10030,0
|
|
20230720,122200,182514300,10030,10030,10030,10030,0
|
|
20230720,122100,182514300,10030,10030,10030,10030,0
|
|
20230720,122000,182514300,10030,10030,10030,10030,25
|
|
20230720,121900,182263550,10030,10030,10030,10030,0
|
|
20230720,121800,182263550,10030,10030,10030,10030,0
|
|
20230720,121700,182263550,10030,10030,10030,10030,0
|
|
20230720,121600,182263550,10030,10030,10030,10030,10
|
|
20230720,121500,182163250,10030,10030,10030,10030,0
|
|
20230720,121400,182163250,10030,10030,10030,10030,8
|
|
20230720,121300,182083010,10030,10030,10030,10030,0
|
|
20230720,121200,182083010,10030,10030,10030,10030,702
|
|
20230720,121100,175041950,10020,10020,10020,10020,0
|
|
20230720,121000,175041950,10020,10020,10020,10020,0
|
|
20230720,120900,175041950,10020,10020,10020,10020,143
|
|
20230720,120800,173609090,10020,10020,10020,10020,0
|
|
20230720,120700,173609090,10020,10020,10020,10020,0
|
|
20230720,120600,173609090,10020,10020,10020,10020,50
|
|
20230720,120500,173108090,10020,10020,10020,10020,0
|
|
20230720,120400,173108090,10020,10020,10020,10020,0
|
|
20230720,120300,173108090,10020,10020,10020,10020,75
|
|
20230720,120200,172356590,10020,10020,10020,10020,18
|
|
20230720,120100,172176230,10020,10030,10030,10020,313
|
|
20230720,120000,169036870,10020,10010,10020,10010,934
|
|
20230720,115900,159678300,10010,10010,10010,10010,1
|
|
20230720,115800,159668290,10010,10010,10010,10010,1
|
|
20230720,115700,159658280,10010,10010,10010,10010,0
|
|
20230720,115600,159658280,10010,10010,10010,10010,0
|
|
20230720,115500,159658280,10010,10010,10010,10010,1
|
|
20230720,115400,159648270,10010,10010,10010,10010,0
|
|
20230720,115300,159648270,10010,10010,10010,10010,0
|
|
20230720,115200,159648270,10010,10010,10010,10010,0
|
|
20230720,115100,159648270,10010,10010,10010,10010,0
|
|
20230720,115000,159648270,10010,10010,10010,10010,14
|
|
20230720,114900,159508130,10000,10000,10000,10000,0
|
|
20230720,114800,159508130,10000,10000,10000,10000,0
|
|
20230720,114700,159508130,10000,10000,10000,10000,0
|
|
20230720,114600,159508130,10000,10000,10000,10000,0
|
|
20230720,114500,159508130,10000,10000,10000,10000,0
|
|
20230720,114400,159508130,10000,10000,10000,10000,0
|
|
20230720,114300,159508130,10000,10000,10000,10000,0
|
|
20230720,114200,159508130,10000,10000,10000,10000,45
|
|
20230720,114100,159058130,10030,10030,10030,10030,0
|
|
20230720,114000,159058130,10030,10030,10030,10030,0
|
|
20230720,113900,159058130,10030,10030,10030,10030,0
|
|
20230720,113800,159058130,10030,10030,10030,10030,0
|
|
20230720,113700,159058130,10030,10030,10030,10030,0
|
|
20230720,113600,159058130,10030,10030,10030,10030,0
|
|
20230720,113500,159058130,10030,10030,10030,10030,0
|
|
20230720,113400,159058130,10030,10030,10030,10030,0
|
|
20230720,113300,159058130,10030,10030,10030,10030,0
|
|
20230720,113200,159058130,10030,10030,10030,10030,0
|
|
20230720,113100,159058130,10030,10030,10030,10030,26
|
|
20230720,113000,158797350,10030,10030,10030,10030,0
|
|
20230720,112900,158797350,10030,10030,10030,10030,0
|
|
20230720,112800,158797350,10030,10030,10030,10030,0
|
|
20230720,112700,158797350,10030,10030,10030,10030,0
|
|
20230720,112600,158797350,10030,10030,10030,10030,5
|
|
20230720,112500,158747200,10030,10030,10030,10030,0
|
|
20230720,112400,158747200,10030,10030,10030,10030,47
|
|
20230720,112300,158275790,10000,10000,10000,10000,0
|
|
20230720,112200,158275790,10000,10000,10000,10000,0
|
|
20230720,112100,158275790,10000,10000,10000,10000,60
|
|
20230720,112000,157675790,10000,10000,10000,10000,0
|
|
20230720,111900,157675790,10000,10000,10000,10000,0
|
|
20230720,111800,157675790,10000,10000,10000,10000,0
|
|
20230720,111700,157675790,10000,10000,10000,10000,10
|
|
20230720,111600,157575790,10000,10000,10000,10000,0
|
|
20230720,111500,157575790,10000,10000,10000,10000,1
|
|
20230720,111400,157565790,10000,10000,10000,10000,0
|
|
20230720,111300,157565790,10000,10000,10000,10000,0
|
|
20230720,111200,157565790,10000,10000,10000,10000,0
|
|
20230720,111100,157565790,10000,10000,10000,10000,30
|
|
20230720,111000,157265790,10000,10030,10030,10000,2
|
|
20230720,110900,157245760,10030,10030,10030,10030,0
|
|
20230720,110800,157245760,10030,10030,10030,10030,0
|
|
20230720,110700,157245760,10030,10030,10030,10030,15
|
|
20230720,110600,157095310,10000,10000,10000,10000,0
|
|
20230720,110500,157095310,10000,10000,10000,10000,0
|
|
20230720,110400,157095310,10000,10000,10000,10000,0
|
|
20230720,110300,157095310,10000,10010,10010,10000,500
|
|
20230720,110200,152095210,10020,10020,10020,10020,0
|
|
20230720,110100,152095210,10020,10020,10020,10020,0
|
|
20230720,110000,152095210,10020,10030,10030,10020,31
|
|
20230720,105900,151784570,10020,10020,10020,10020,0
|
|
20230720,105800,151784570,10020,10020,10020,10020,0
|
|
20230720,105700,151784570,10020,10020,10020,10020,11
|
|
20230720,105600,151674350,10020,10020,10020,10020,0
|
|
20230720,105500,151674350,10020,10020,10020,10020,0
|
|
20230720,105400,151674350,10020,10020,10020,10020,67
|
|
20230720,105300,151003010,10020,10020,10020,10020,25
|
|
20230720,105200,150752510,9990,9990,9990,9990,3
|
|
20230720,105100,150722540,10020,10020,10020,10020,0
|
|
20230720,105000,150722540,10020,10020,10020,10020,4
|
|
20230720,104900,150682460,10000,10000,10000,10000,0
|
|
20230720,104800,150682460,10000,10000,10000,10000,0
|
|
20230720,104700,150682460,10000,10000,10000,10000,206
|
|
20230720,104600,148622460,9990,10000,10000,9990,520
|
|
20230720,104500,143427620,10000,9990,10000,9990,3
|
|
20230720,104400,143397640,9990,9990,9990,9990,8
|
|
20230720,104300,143317720,9990,9990,9990,9990,0
|
|
20230720,104200,143317720,9990,9990,9990,9990,0
|
|
20230720,104100,143317720,9990,10010,10010,9990,706
|
|
20230720,104000,136259580,10010,10010,10010,10010,0
|
|
20230720,103900,136259580,10010,10010,10010,10010,36
|
|
20230720,103800,135899220,10000,10010,10010,10000,1000
|
|
20230720,103700,125898510,10020,10020,10020,10020,0
|
|
20230720,103600,125898510,10020,10020,10020,10020,229
|
|
20230720,103500,123603930,10000,10000,10000,10000,0
|
|
20230720,103400,123603930,10000,10000,10000,10000,324
|
|
20230720,103300,120363930,9990,9990,9990,9990,151
|
|
20230720,103200,118855440,9990,9990,9990,9990,1
|
|
20230720,103100,118845450,9990,9990,9990,9990,10
|
|
20230720,103000,118745550,9990,9990,9990,9990,5
|
|
20230720,102900,118695600,9990,10000,10000,9990,3
|
|
20230720,102800,118665620,9990,10000,10000,9990,10
|
|
20230720,102700,118565630,10000,10000,10000,10000,0
|
|
20230720,102600,118565630,10000,10000,10000,10000,0
|
|
20230720,102500,118565630,10000,10000,10000,10000,0
|
|
20230720,102400,118565630,10000,10000,10000,10000,0
|
|
20230720,102300,118565630,10000,10000,10000,10000,1
|
|
20230720,102200,118555630,10000,10000,10000,10000,0
|
|
20230720,102100,118555630,10000,10000,10000,10000,0
|
|
20230720,102000,118555630,10000,10000,10000,10000,0
|
|
20230720,101900,118555630,10000,10000,10000,10000,71
|
|
20230720,101800,117845630,9990,9990,9990,9990,47
|
|
20230720,101700,117376100,9970,9970,9970,9970,0
|
|
20230720,101600,117376100,9970,9970,9970,9970,1
|
|
20230720,101500,117366130,9970,9990,9990,9970,760
|
|
20230720,101400,109782800,9990,9990,9990,9990,53
|
|
20230720,101300,109253330,9990,9990,9990,9990,192
|
|
20230720,101200,107335250,9980,9980,9980,9980,0
|
|
20230720,101100,107335250,9980,9980,9980,9980,0
|
|
20230720,101000,107335250,9980,9980,9980,9980,0
|
|
20230720,100900,107335250,9980,9980,9980,9980,0
|
|
20230720,100800,107335250,9980,9980,9980,9980,0
|
|
20230720,100700,107335250,9980,9990,9990,9980,2115
|
|
20230720,100600,86219060,9990,9990,9990,9990,0
|
|
20230720,100500,86219060,9990,9990,9990,9990,0
|
|
20230720,100400,86219060,9990,9990,9990,9990,0
|
|
20230720,100300,86219060,9990,9990,9990,9990,6
|
|
20230720,100200,86159120,9990,9990,9990,9990,0
|
|
20230720,100100,86159120,9990,9990,9990,9990,0
|
|
20230720,100000,86159120,9990,9990,9990,9990,332
|
|
20230720,095900,82842440,9990,9990,9990,9990,0
|
|
20230720,095800,82842440,9990,9990,9990,9990,0
|
|
20230720,095700,82842440,9990,9990,9990,9990,30
|
|
20230720,095600,82542740,10000,9990,10000,9990,308
|
|
20230720,095500,79464740,9990,10000,10000,9990,137
|
|
20230720,095400,78094790,10000,10000,10000,10000,3
|
|
20230720,095300,78064790,10000,10000,10000,10000,0
|
|
20230720,095200,78064790,10000,10020,10020,10000,639
|
|
20230720,095100,71670560,10020,10020,10020,10020,25
|
|
20230720,095000,71420060,10010,10010,10010,10010,0
|
|
20230720,094900,71420060,10010,10010,10010,10010,1
|
|
20230720,094800,71410050,10020,10020,10020,10020,0
|
|
20230720,094700,71410050,10020,10020,10020,10020,0
|
|
20230720,094600,71410050,10020,10020,10020,10020,0
|
|
20230720,094500,71410050,10020,10020,10020,10020,0
|
|
20230720,094400,71410050,10020,10020,10020,10020,2
|
|
20230720,094300,71390010,10010,10020,10020,10010,214
|
|
20230720,094200,69246870,10010,10010,10010,10010,11
|
|
20230720,094100,69136760,10010,10010,10020,10010,307
|
|
20230720,094000,66063590,10010,10010,10010,10010,1
|
|
20230720,093900,66053580,10010,10010,10010,10010,30
|
|
20230720,093800,65753280,10020,10020,10020,10020,19
|
|
20230720,093700,65562900,10020,10020,10020,10020,40
|
|
20230720,093600,65162100,10020,10020,10020,10020,30
|
|
20230720,093500,64861500,10020,10020,10020,10020,230
|
|
20230720,093400,62556900,10020,10020,10020,10020,0
|
|
20230720,093300,62556900,10020,10030,10030,10020,235
|
|
20230720,093200,60200890,10040,10040,10040,10040,1
|
|
20230720,093100,60190850,10040,10040,10040,10040,10
|
|
20230720,093000,60090450,10040,10040,10040,10040,0
|
|
20230720,092900,60090450,10040,10040,10040,10040,53
|
|
20230720,092800,59558330,10050,10050,10050,10050,105
|
|
20230720,092700,58503080,10050,10050,10050,10050,10
|
|
20230720,092600,58402580,10070,10070,10070,10070,77
|
|
20230720,092500,57627190,10070,10070,10070,10070,54
|
|
20230720,092400,57083410,10070,10060,10070,10060,32
|
|
20230720,092300,56761180,10070,10070,10070,10070,43
|
|
20230720,092200,56328170,10080,10080,10080,10080,91
|
|
20230720,092100,55410890,10080,10080,10080,10080,32
|
|
20230720,092000,55088330,10080,10080,10080,10080,1
|
|
20230720,091900,55078250,10080,10080,10080,10080,559
|
|
20230720,091800,49443530,10080,10040,10080,10040,1275
|
|
20230720,091700,36611490,10020,10020,10020,10020,179
|
|
20230720,091600,34817910,10020,10020,10020,10020,45
|
|
20230720,091500,34367010,10000,9990,10000,9990,340
|
|
20230720,091400,30967110,9980,9980,9980,9980,62
|
|
20230720,091300,30348350,9990,9990,10000,9990,271
|
|
20230720,091200,27640960,9960,9960,9960,9960,1
|
|
20230720,091100,27631000,9970,9970,9970,9970,36
|
|
20230720,091000,27272080,9960,9970,9970,9960,248
|
|
20230720,090900,24801660,9980,9980,9980,9980,0
|
|
20230720,090800,24801660,9980,9970,9980,9970,810
|
|
20230720,090700,16725480,9960,9960,9960,9960,49
|
|
20230720,090600,16237440,9960,9960,9970,9960,108
|
|
20230720,090500,15160850,9970,9980,9980,9970,65
|
|
20230720,090400,14512350,9980,9920,9980,9920,101
|
|
20230720,090300,13510370,9930,9950,9950,9910,1007
|
|
20230720,090200,3500880,9940,9940,9940,9940,0
|
|
20230720,090100,3500880,9940,9950,9950,9940,217
|
|
20230720,090000,1343250,9950,9950,9950,9950,135
|