602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185900,68773480,14960,14960,14960,14960,57
|
|
20230710,185800,68773480,14960,14960,14960,14960,0
|
|
20230710,185700,68773480,14960,14960,14960,14960,0
|
|
20230710,185600,68773480,14960,14960,14960,14960,0
|
|
20230710,185500,68773480,14960,14960,14960,14960,0
|
|
20230710,185400,68773480,14960,14960,14960,14960,0
|
|
20230710,185300,68773480,14960,14960,14960,14960,0
|
|
20230710,185200,68773480,14960,14960,14960,14960,0
|
|
20230710,185100,68773480,14960,14960,14960,14960,0
|
|
20230710,185000,68773480,14960,14960,14960,14960,0
|
|
20230710,184900,68773480,14960,14960,14960,14960,0
|
|
20230710,184800,68773480,14960,14960,14960,14960,0
|
|
20230710,184700,68773480,14960,14960,14960,14960,0
|
|
20230710,184600,68773480,14960,14960,14960,14960,0
|
|
20230710,184500,68773480,14960,14960,14960,14960,0
|
|
20230710,184400,68773480,14960,14960,14960,14960,0
|
|
20230710,184300,68773480,14960,14960,14960,14960,0
|
|
20230710,184200,68773480,14960,14960,14960,14960,0
|
|
20230710,184100,68773480,14960,14960,14960,14960,0
|
|
20230710,184000,68773480,14960,14960,14960,14960,0
|
|
20230710,183900,68773480,14960,14960,14960,14960,0
|
|
20230710,183800,68773480,14960,14960,14960,14960,0
|
|
20230710,183700,68773480,14960,14960,14960,14960,0
|
|
20230710,183600,68773480,14960,14960,14960,14960,0
|
|
20230710,183500,68773480,14960,14960,14960,14960,0
|
|
20230710,183400,68773480,14960,14960,14960,14960,0
|
|
20230710,183300,68773480,14960,14960,14960,14960,0
|
|
20230710,183200,68773480,14960,14960,14960,14960,0
|
|
20230710,183100,68773480,14960,14960,14960,14960,0
|
|
20230710,183000,68773480,14960,14960,14960,14960,0
|
|
20230710,182900,68773480,14960,14960,14960,14960,57
|
|
20230710,182800,68773480,14960,14960,14960,14960,0
|
|
20230710,182700,68773480,14960,14960,14960,14960,0
|
|
20230710,182600,68773480,14960,14960,14960,14960,0
|
|
20230710,182500,68773480,14960,14960,14960,14960,0
|
|
20230710,182400,68773480,14960,14960,14960,14960,0
|
|
20230710,182300,68773480,14960,14960,14960,14960,0
|
|
20230710,182200,68773480,14960,14960,14960,14960,0
|
|
20230710,182100,68773480,14960,14960,14960,14960,0
|
|
20230710,182000,68773480,14960,14960,14960,14960,0
|
|
20230710,181900,68773480,14960,14960,14960,14960,0
|
|
20230710,181800,68773480,14960,14960,14960,14960,0
|
|
20230710,181700,68773480,14960,14960,14960,14960,0
|
|
20230710,181600,68773480,14960,14960,14960,14960,0
|
|
20230710,181500,68773480,14960,14960,14960,14960,0
|
|
20230710,181400,68773480,14960,14960,14960,14960,0
|
|
20230710,181300,68773480,14960,14960,14960,14960,0
|
|
20230710,181200,68773480,14960,14960,14960,14960,0
|
|
20230710,181100,68773480,14960,14960,14960,14960,0
|
|
20230710,181000,68773480,14960,14960,14960,14960,0
|
|
20230710,180900,68773480,14960,14960,14960,14960,0
|
|
20230710,180800,68773480,14960,14960,14960,14960,0
|
|
20230710,180700,68773480,14960,14960,14960,14960,0
|
|
20230710,180600,68773480,14960,14960,14960,14960,0
|
|
20230710,180500,68773480,14960,14960,14960,14960,0
|
|
20230710,180400,68773480,14960,14960,14960,14960,0
|
|
20230710,180300,68773480,14960,14960,14960,14960,0
|
|
20230710,180200,68773480,14960,14960,14960,14960,0
|
|
20230710,180100,68773480,14960,14960,14960,14960,0
|
|
20230710,180000,68773480,14960,14960,14960,14960,0
|
|
20230710,175900,68773480,14960,14960,14960,14960,57
|
|
20230710,175800,68773480,14960,14960,14960,14960,0
|
|
20230710,175700,68773480,14960,14960,14960,14960,0
|
|
20230710,175600,68773480,14960,14960,14960,14960,0
|
|
20230710,175500,68773480,14960,14960,14960,14960,0
|
|
20230710,175400,68773480,14960,14960,14960,14960,0
|
|
20230710,175300,68773480,14960,14960,14960,14960,0
|
|
20230710,175200,68773480,14960,14960,14960,14960,0
|
|
20230710,175100,68773480,14960,14960,14960,14960,0
|
|
20230710,175000,68773480,14960,14960,14960,14960,0
|
|
20230710,174900,68773480,14960,14960,14960,14960,0
|
|
20230710,174800,68773480,14960,14960,14960,14960,0
|
|
20230710,174700,68773480,14960,14960,14960,14960,0
|
|
20230710,174600,68773480,14960,14960,14960,14960,0
|
|
20230710,174500,68773480,14960,14960,14960,14960,0
|
|
20230710,174400,68773480,14960,14960,14960,14960,0
|
|
20230710,174300,68773480,14960,14960,14960,14960,0
|
|
20230710,174200,68773480,14960,14960,14960,14960,0
|
|
20230710,174100,68773480,14960,14960,14960,14960,0
|
|
20230710,174000,68773480,14960,14960,14960,14960,0
|
|
20230710,173900,68773480,14960,14960,14960,14960,0
|
|
20230710,173800,68773480,14960,14960,14960,14960,0
|
|
20230710,173700,68773480,14960,14960,14960,14960,0
|
|
20230710,173600,68773480,14960,14960,14960,14960,0
|
|
20230710,173500,68773480,14960,14960,14960,14960,0
|
|
20230710,173400,68773480,14960,14960,14960,14960,0
|
|
20230710,173300,68773480,14960,14960,14960,14960,0
|
|
20230710,173200,68773480,14960,14960,14960,14960,0
|
|
20230710,173100,68773480,14960,14960,14960,14960,0
|
|
20230710,173000,68773480,14960,14960,14960,14960,0
|
|
20230710,172900,68773480,14960,14960,14960,14960,57
|
|
20230710,172800,68773480,14960,14960,14960,14960,0
|
|
20230710,172700,68773480,14960,14960,14960,14960,0
|
|
20230710,172600,68773480,14960,14960,14960,14960,0
|
|
20230710,172500,68773480,14960,14960,14960,14960,0
|
|
20230710,172400,68773480,14960,14960,14960,14960,0
|
|
20230710,172300,68773480,14960,14960,14960,14960,0
|
|
20230710,172200,68773480,14960,14960,14960,14960,0
|
|
20230710,172100,68773480,14960,14960,14960,14960,0
|
|
20230710,172000,68773480,14960,14960,14960,14960,0
|
|
20230710,171900,68773480,14960,14960,14960,14960,0
|
|
20230710,171800,68773480,14960,14960,14960,14960,0
|
|
20230710,171700,68773480,14960,14960,14960,14960,0
|
|
20230710,171600,68773480,14960,14960,14960,14960,0
|
|
20230710,171500,68773480,14960,14960,14960,14960,0
|
|
20230710,171400,68773480,14960,14960,14960,14960,0
|
|
20230710,171300,68773480,14960,14960,14960,14960,0
|
|
20230710,171200,68773480,14960,14960,14960,14960,0
|
|
20230710,171100,68773480,14960,14960,14960,14960,0
|
|
20230710,171000,68773480,14960,14960,14960,14960,0
|
|
20230710,170900,68773480,14960,14960,14960,14960,0
|
|
20230710,170800,68773480,14960,14960,14960,14960,0
|
|
20230710,170700,68773480,14960,14960,14960,14960,0
|
|
20230710,170600,68773480,14960,14960,14960,14960,0
|
|
20230710,170500,68773480,14960,14960,14960,14960,0
|
|
20230710,170400,68773480,14960,14960,14960,14960,0
|
|
20230710,170300,68773480,14960,14960,14960,14960,0
|
|
20230710,170200,68773480,14960,14960,14960,14960,0
|
|
20230710,170100,68773480,14960,14960,14960,14960,0
|
|
20230710,170000,68773480,14960,14960,14960,14960,0
|
|
20230710,165900,68773480,14960,14960,14960,14960,57
|
|
20230710,165800,68773480,14960,14960,14960,14960,0
|
|
20230710,165700,68773480,14960,14960,14960,14960,0
|
|
20230710,165600,68773480,14960,14960,14960,14960,0
|
|
20230710,165500,68773480,14960,14960,14960,14960,0
|
|
20230710,165400,68773480,14960,14960,14960,14960,0
|
|
20230710,165300,68773480,14960,14960,14960,14960,0
|
|
20230710,165200,68773480,14960,14960,14960,14960,0
|
|
20230710,165100,68773480,14960,14960,14960,14960,0
|
|
20230710,165000,68773480,14960,14960,14960,14960,0
|
|
20230710,164900,68773480,14960,14960,14960,14960,0
|
|
20230710,164800,68773480,14960,14960,14960,14960,0
|
|
20230710,164700,68773480,14960,14960,14960,14960,0
|
|
20230710,164600,68773480,14960,14960,14960,14960,0
|
|
20230710,164500,68773480,14960,14960,14960,14960,0
|
|
20230710,164400,68773480,14960,14960,14960,14960,0
|
|
20230710,164300,68773480,14960,14960,14960,14960,0
|
|
20230710,164200,68773480,14960,14960,14960,14960,0
|
|
20230710,164100,68773480,14960,14960,14960,14960,0
|
|
20230710,164000,68773480,14960,14960,14960,14960,0
|
|
20230710,163900,68773480,14960,14960,14960,14960,0
|
|
20230710,163800,68773480,14960,14960,14960,14960,0
|
|
20230710,163700,68773480,14960,14960,14960,14960,0
|
|
20230710,163600,68773480,14960,14960,14960,14960,0
|
|
20230710,163500,68773480,14960,14960,14960,14960,0
|
|
20230710,163400,68773480,14960,14960,14960,14960,0
|
|
20230710,163300,68773480,14960,14960,14960,14960,0
|
|
20230710,163200,68773480,14960,14960,14960,14960,0
|
|
20230710,163100,68773480,14960,14960,14960,14960,0
|
|
20230710,163000,68773480,14960,14960,14960,14960,0
|
|
20230710,162900,68773480,14960,14960,14960,14960,57
|
|
20230710,162800,68773480,14960,14960,14960,14960,0
|
|
20230710,162700,68773480,14960,14960,14960,14960,0
|
|
20230710,162600,68773480,14960,14960,14960,14960,0
|
|
20230710,162500,68773480,14960,14960,14960,14960,0
|
|
20230710,162400,68773480,14960,14960,14960,14960,0
|
|
20230710,162300,68773480,14960,14960,14960,14960,0
|
|
20230710,162200,68773480,14960,14960,14960,14960,0
|
|
20230710,162100,68773480,14960,14960,14960,14960,0
|
|
20230710,162000,68773480,14960,14960,14960,14960,0
|
|
20230710,161900,68773480,14960,14960,14960,14960,0
|
|
20230710,161800,68773480,14960,14960,14960,14960,0
|
|
20230710,161700,68773480,14960,14960,14960,14960,0
|
|
20230710,161600,68773480,14960,14960,14960,14960,0
|
|
20230710,161500,68773480,14960,14960,14960,14960,0
|
|
20230710,161400,68773480,14960,14960,14960,14960,0
|
|
20230710,161300,68773480,14960,14960,14960,14960,0
|
|
20230710,161200,68773480,14960,14960,14960,14960,0
|
|
20230710,161100,68773480,14960,14960,14960,14960,0
|
|
20230710,161000,68773480,14960,14960,14960,14960,0
|
|
20230710,160900,68773480,14960,14960,14960,14960,0
|
|
20230710,160800,68773480,14960,14960,14960,14960,0
|
|
20230710,160700,68773480,14960,14960,14960,14960,0
|
|
20230710,160600,68773480,14960,14960,14960,14960,0
|
|
20230710,160500,68773480,14960,14960,14960,14960,0
|
|
20230710,160400,68773480,14960,14960,14960,14960,0
|
|
20230710,160300,68773480,14960,14960,14960,14960,0
|
|
20230710,160200,68773480,14960,14960,14960,14960,0
|
|
20230710,160100,68773480,14960,14960,14960,14960,0
|
|
20230710,160000,68773480,14960,14960,14960,14960,0
|
|
20230710,155900,68773480,14960,14960,14960,14960,57
|
|
20230710,155800,68773480,14960,14960,14960,14960,0
|
|
20230710,155700,68773480,14960,14960,14960,14960,0
|
|
20230710,155600,68773480,14960,14960,14960,14960,0
|
|
20230710,155500,68773480,14960,14960,14960,14960,0
|
|
20230710,155400,68773480,14960,14960,14960,14960,0
|
|
20230710,155300,68773480,14960,14960,14960,14960,0
|
|
20230710,155200,68773480,14960,14960,14960,14960,0
|
|
20230710,155100,68773480,14960,14960,14960,14960,0
|
|
20230710,155000,68773480,14960,14960,14960,14960,0
|
|
20230710,154900,68773480,14960,14960,14960,14960,0
|
|
20230710,154800,68773480,14960,14960,14960,14960,0
|
|
20230710,154700,68773480,14960,14960,14960,14960,0
|
|
20230710,154600,68773480,14960,14960,14960,14960,0
|
|
20230710,154500,68773480,14960,14960,14960,14960,0
|
|
20230710,154400,68773480,14960,14960,14960,14960,0
|
|
20230710,154300,68773480,14960,14960,14960,14960,0
|
|
20230710,154200,68773480,14960,14960,14960,14960,0
|
|
20230710,154100,68773480,14960,14960,14960,14960,0
|
|
20230710,154000,68773480,14960,14960,14960,14960,0
|
|
20230710,153900,68773480,14960,14960,14960,14960,0
|
|
20230710,153800,68773480,14960,14960,14960,14960,0
|
|
20230710,153700,68773480,14960,14960,14960,14960,0
|
|
20230710,153600,68773480,14960,14960,14960,14960,0
|
|
20230710,153500,68773480,14960,14960,14960,14960,0
|
|
20230710,153400,68773480,14960,14960,14960,14960,0
|
|
20230710,153300,68773480,14960,14960,14960,14960,0
|
|
20230710,153200,68773480,14960,14960,14960,14960,0
|
|
20230710,153100,68773480,14960,14960,14960,14960,0
|
|
20230710,153000,68773480,14960,14960,14960,14960,57
|
|
20230710,152900,67920760,14940,14940,14940,14940,0
|
|
20230710,152800,67920760,14940,14940,14940,14940,0
|
|
20230710,152700,67920760,14940,14940,14940,14940,0
|
|
20230710,152600,67920760,14940,14940,14940,14940,0
|
|
20230710,152500,67920760,14940,14940,14940,14940,0
|
|
20230710,152400,67920760,14940,14940,14940,14940,0
|
|
20230710,152300,67920760,14940,14940,14940,14940,0
|
|
20230710,152200,67920760,14940,14940,14940,14940,0
|
|
20230710,152100,67920760,14940,14940,14940,14940,0
|
|
20230710,152000,67920760,14940,14940,14940,14940,0
|
|
20230710,151900,67920760,14940,14940,14940,14940,0
|
|
20230710,151800,67920760,14940,14940,14940,14940,0
|
|
20230710,151700,67920760,14940,14940,14940,14940,0
|
|
20230710,151600,67920760,14940,14940,14940,14940,0
|
|
20230710,151500,67920760,14940,14940,14940,14940,0
|
|
20230710,151400,67920760,14940,14940,14940,14940,0
|
|
20230710,151300,67920760,14940,14940,14940,14940,0
|
|
20230710,151200,67920760,14940,14940,14940,14940,27
|
|
20230710,151100,67517380,14940,14940,14940,14940,23
|
|
20230710,151000,67173760,14940,14940,14940,14940,1
|
|
20230710,150900,67158820,14940,14940,14940,14940,0
|
|
20230710,150800,67158820,14940,14950,14950,14940,34
|
|
20230710,150700,66650850,14950,14950,14950,14950,0
|
|
20230710,150600,66650850,14950,14950,14950,14950,0
|
|
20230710,150500,66650850,14950,14950,14950,14950,0
|
|
20230710,150400,66650850,14950,14950,14950,14950,0
|
|
20230710,150300,66650850,14950,14950,14950,14950,56
|
|
20230710,150200,65813650,14950,14970,14970,14950,95
|
|
20230710,150100,64393130,15020,15020,15020,15020,0
|
|
20230710,150000,64393130,15020,15020,15020,15020,0
|
|
20230710,145900,64393130,15020,15020,15020,15020,0
|
|
20230710,145800,64393130,15020,15020,15020,15020,0
|
|
20230710,145700,64393130,15020,15020,15020,15020,0
|
|
20230710,145600,64393130,15020,15020,15020,15020,0
|
|
20230710,145500,64393130,15020,15020,15020,15020,0
|
|
20230710,145400,64393130,15020,15020,15020,15020,0
|
|
20230710,145300,64393130,15020,15020,15020,15020,0
|
|
20230710,145200,64393130,15020,15020,15020,15020,0
|
|
20230710,145100,64393130,15020,15020,15020,15020,0
|
|
20230710,145000,64393130,15020,15020,15020,15020,0
|
|
20230710,144900,64393130,15020,15020,15020,15020,1
|
|
20230710,144800,64378110,15000,15000,15000,15000,0
|
|
20230710,144700,64378110,15000,15000,15000,15000,0
|
|
20230710,144600,64378110,15000,15000,15000,15000,7
|
|
20230710,144500,64273110,15000,15000,15000,15000,0
|
|
20230710,144400,64273110,15000,15000,15000,15000,0
|
|
20230710,144300,64273110,15000,15010,15010,15000,26
|
|
20230710,144200,63883050,15020,15020,15020,15020,0
|
|
20230710,144100,63883050,15020,15020,15020,15020,14
|
|
20230710,144000,63672770,15030,15030,15030,15030,0
|
|
20230710,143900,63672770,15030,15030,15030,15030,0
|
|
20230710,143800,63672770,15030,15030,15030,15030,0
|
|
20230710,143700,63672770,15030,15030,15030,15030,0
|
|
20230710,143600,63672770,15030,15030,15030,15030,0
|
|
20230710,143500,63672770,15030,15030,15030,15030,0
|
|
20230710,143400,63672770,15030,15030,15030,15030,0
|
|
20230710,143300,63672770,15030,15030,15030,15030,0
|
|
20230710,143200,63672770,15030,15030,15030,15030,0
|
|
20230710,143100,63672770,15030,15030,15030,15030,0
|
|
20230710,143000,63672770,15030,15030,15030,15030,0
|
|
20230710,142900,63672770,15030,15030,15030,15030,0
|
|
20230710,142800,63672770,15030,15030,15030,15030,0
|
|
20230710,142700,63672770,15030,15030,15030,15030,0
|
|
20230710,142600,63672770,15030,15030,15030,15030,0
|
|
20230710,142500,63672770,15030,15030,15030,15030,0
|
|
20230710,142400,63672770,15030,15030,15030,15030,0
|
|
20230710,142300,63672770,15030,15030,15030,15030,0
|
|
20230710,142200,63672770,15030,15030,15030,15030,0
|
|
20230710,142100,63672770,15030,15030,15030,15030,0
|
|
20230710,142000,63672770,15030,15030,15030,15030,0
|
|
20230710,141900,63672770,15030,15030,15030,15030,0
|
|
20230710,141800,63672770,15030,15030,15030,15030,0
|
|
20230710,141700,63672770,15030,15030,15030,15030,0
|
|
20230710,141600,63672770,15030,15030,15030,15030,1
|
|
20230710,141500,63657740,15020,15020,15020,15020,0
|
|
20230710,141400,63657740,15020,15020,15020,15020,0
|
|
20230710,141300,63657740,15020,15020,15020,15020,0
|
|
20230710,141200,63657740,15020,15020,15020,15020,0
|
|
20230710,141100,63657740,15020,15020,15020,15020,0
|
|
20230710,141000,63657740,15020,15020,15020,15020,0
|
|
20230710,140900,63657740,15020,15020,15020,15020,0
|
|
20230710,140800,63657740,15020,15020,15020,15020,0
|
|
20230710,140700,63657740,15020,15020,15020,15020,0
|
|
20230710,140600,63657740,15020,15020,15020,15020,0
|
|
20230710,140500,63657740,15020,15020,15020,15020,0
|
|
20230710,140400,63657740,15020,15020,15020,15020,0
|
|
20230710,140300,63657740,15020,15020,15020,15020,0
|
|
20230710,140200,63657740,15020,15020,15020,15020,0
|
|
20230710,140100,63657740,15020,15020,15020,15020,0
|
|
20230710,140000,63657740,15020,15020,15020,15020,3
|
|
20230710,135900,63612680,15020,15020,15020,15020,0
|
|
20230710,135800,63612680,15020,15020,15020,15020,0
|
|
20230710,135700,63612680,15020,15020,15020,15020,0
|
|
20230710,135600,63612680,15020,15020,15020,15020,0
|
|
20230710,135500,63612680,15020,15020,15020,15020,1
|
|
20230710,135400,63597660,15020,15020,15020,15020,1
|
|
20230710,135300,63582640,15020,15020,15020,15020,0
|
|
20230710,135200,63582640,15020,15020,15020,15020,0
|
|
20230710,135100,63582640,15020,15020,15020,15020,0
|
|
20230710,135000,63582640,15020,15020,15020,15010,6
|
|
20230710,134900,63492530,15020,15020,15020,15020,0
|
|
20230710,134800,63492530,15020,15020,15020,15020,0
|
|
20230710,134700,63492530,15020,15020,15020,15020,0
|
|
20230710,134600,63492530,15020,15020,15020,15020,0
|
|
20230710,134500,63492530,15020,15020,15020,15020,11
|
|
20230710,134400,63327310,15020,15020,15020,15020,0
|
|
20230710,134300,63327310,15020,15020,15020,15020,0
|
|
20230710,134200,63327310,15020,15020,15020,15020,0
|
|
20230710,134100,63327310,15020,15020,15020,15020,0
|
|
20230710,134000,63327310,15020,15020,15020,15020,0
|
|
20230710,133900,63327310,15020,15020,15020,15020,0
|
|
20230710,133800,63327310,15020,15020,15020,15020,0
|
|
20230710,133700,63327310,15020,15020,15020,15020,1
|
|
20230710,133600,63312290,14980,14980,14980,14980,0
|
|
20230710,133500,63312290,14980,14980,14980,14980,6
|
|
20230710,133400,63222410,14980,14980,14980,14980,1
|
|
20230710,133300,63207430,15020,15020,15020,15020,0
|
|
20230710,133200,63207430,15020,15020,15020,15020,0
|
|
20230710,133100,63207430,15020,15020,15020,15020,0
|
|
20230710,133000,63207430,15020,15020,15020,15020,0
|
|
20230710,132900,63207430,15020,15020,15020,15020,0
|
|
20230710,132800,63207430,15020,15020,15020,15020,0
|
|
20230710,132700,63207430,15020,15020,15020,15020,0
|
|
20230710,132600,63207430,15020,15020,15020,15020,0
|
|
20230710,132500,63207430,15020,15020,15020,15020,0
|
|
20230710,132400,63207430,15020,15020,15020,15020,0
|
|
20230710,132300,63207430,15020,15020,15020,15020,0
|
|
20230710,132200,63207430,15020,15020,15020,15020,0
|
|
20230710,132100,63207430,15020,15020,15020,15020,2
|
|
20230710,132000,63177390,15020,15020,15020,15020,0
|
|
20230710,131900,63177390,15020,15020,15020,15020,0
|
|
20230710,131800,63177390,15020,15020,15020,15020,1
|
|
20230710,131700,63162370,14940,14940,14940,14940,1
|
|
20230710,131600,63147430,14930,14930,14930,14930,0
|
|
20230710,131500,63147430,14930,14930,14930,14930,0
|
|
20230710,131400,63147430,14930,14950,14950,14930,20
|
|
20230710,131300,62848730,15050,15050,15050,15050,0
|
|
20230710,131200,62848730,15050,15050,15050,15050,0
|
|
20230710,131100,62848730,15050,15050,15050,15050,0
|
|
20230710,131000,62848730,15050,15050,15050,15050,0
|
|
20230710,130900,62848730,15050,15050,15050,15050,0
|
|
20230710,130800,62848730,15050,15050,15050,15050,0
|
|
20230710,130700,62848730,15050,15050,15050,15050,1
|
|
20230710,130600,62833680,14950,14950,14950,14950,0
|
|
20230710,130500,62833680,14950,14970,14970,14950,5
|
|
20230710,130400,62758870,15050,15050,15050,15050,0
|
|
20230710,130300,62758870,15050,15050,15050,15050,0
|
|
20230710,130200,62758870,15050,15050,15050,15050,0
|
|
20230710,130100,62758870,15050,15050,15050,15050,2
|
|
20230710,130000,62728770,15050,15050,15050,15050,1
|
|
20230710,125900,62713720,15050,15050,15050,15050,0
|
|
20230710,125800,62713720,15050,15050,15050,15050,0
|
|
20230710,125700,62713720,15050,15050,15050,15050,0
|
|
20230710,125600,62713720,15050,15050,15050,15050,0
|
|
20230710,125500,62713720,15050,15050,15050,15050,0
|
|
20230710,125400,62713720,15050,15050,15050,15050,0
|
|
20230710,125300,62713720,15050,15050,15050,15050,0
|
|
20230710,125200,62713720,15050,14970,15050,14970,203
|
|
20230710,125100,59668700,15000,15000,15000,15000,0
|
|
20230710,125000,59668700,15000,15000,15000,15000,0
|
|
20230710,124900,59668700,15000,15000,15000,15000,9
|
|
20230710,124800,59533700,15000,15000,15000,15000,0
|
|
20230710,124700,59533700,15000,15000,15000,15000,0
|
|
20230710,124600,59533700,15000,15000,15000,15000,0
|
|
20230710,124500,59533700,15000,15000,15000,15000,0
|
|
20230710,124400,59533700,15000,15000,15000,15000,0
|
|
20230710,124300,59533700,15000,15000,15000,15000,10
|
|
20230710,124200,59383700,15000,15000,15000,15000,0
|
|
20230710,124100,59383700,15000,15000,15000,15000,0
|
|
20230710,124000,59383700,15000,15000,15000,15000,0
|
|
20230710,123900,59383700,15000,15000,15000,15000,0
|
|
20230710,123800,59383700,15000,15000,15000,15000,0
|
|
20230710,123700,59383700,15000,15000,15000,15000,3
|
|
20230710,123600,59338700,15000,15000,15000,15000,0
|
|
20230710,123500,59338700,15000,15000,15000,15000,0
|
|
20230710,123400,59338700,15000,15000,15000,15000,0
|
|
20230710,123300,59338700,15000,15000,15000,15000,1
|
|
20230710,123200,59323700,14920,14920,14920,14920,0
|
|
20230710,123100,59323700,14920,14920,14920,14920,0
|
|
20230710,123000,59323700,14920,14920,14920,14920,0
|
|
20230710,122900,59323700,14920,14920,14920,14920,0
|
|
20230710,122800,59323700,14920,14920,14920,14920,0
|
|
20230710,122700,59323700,14920,14920,14920,14920,0
|
|
20230710,122600,59323700,14920,14920,14920,14920,0
|
|
20230710,122500,59323700,14920,14920,14920,14920,0
|
|
20230710,122400,59323700,14920,14920,14920,14920,0
|
|
20230710,122300,59323700,14920,14940,14940,14920,87
|
|
20230710,122200,58024840,14940,14950,14950,14940,100
|
|
20230710,122100,56530470,15000,15000,15000,15000,0
|
|
20230710,122000,56530470,15000,15000,15000,15000,0
|
|
20230710,121900,56530470,15000,15000,15000,15000,0
|
|
20230710,121800,56530470,15000,15000,15000,15000,0
|
|
20230710,121700,56530470,15000,15000,15000,15000,0
|
|
20230710,121600,56530470,15000,15000,15000,15000,0
|
|
20230710,121500,56530470,15000,15000,15000,15000,0
|
|
20230710,121400,56530470,15000,15000,15000,15000,0
|
|
20230710,121300,56530470,15000,15000,15000,15000,0
|
|
20230710,121200,56530470,15000,15000,15000,15000,0
|
|
20230710,121100,56530470,15000,15000,15000,15000,0
|
|
20230710,121000,56530470,15000,15000,15000,15000,0
|
|
20230710,120900,56530470,15000,15000,15000,15000,0
|
|
20230710,120800,56530470,15000,15000,15000,15000,0
|
|
20230710,120700,56530470,15000,15000,15000,15000,0
|
|
20230710,120600,56530470,15000,15000,15000,15000,0
|
|
20230710,120500,56530470,15000,15000,15000,15000,0
|
|
20230710,120400,56530470,15000,15000,15000,15000,0
|
|
20230710,120300,56530470,15000,15000,15000,15000,0
|
|
20230710,120200,56530470,15000,15000,15000,15000,0
|
|
20230710,120100,56530470,15000,15000,15000,15000,69
|
|
20230710,120000,55495470,15000,15000,15000,15000,1
|
|
20230710,115900,55480470,15000,14910,15000,14910,2
|
|
20230710,115800,55450560,14910,14910,14910,14910,0
|
|
20230710,115700,55450560,14910,14990,14990,14910,206
|
|
20230710,115600,52377220,14940,14980,14980,14940,34
|
|
20230710,115500,51869190,14980,14980,14980,14980,0
|
|
20230710,115400,51869190,14980,14980,14980,14980,0
|
|
20230710,115300,51869190,14980,14980,14980,14980,0
|
|
20230710,115200,51869190,14980,14980,14980,14980,0
|
|
20230710,115100,51869190,14980,14980,14980,14980,1
|
|
20230710,115000,51854210,14970,14970,14970,14970,0
|
|
20230710,114900,51854210,14970,14970,14970,14970,0
|
|
20230710,114800,51854210,14970,14970,14970,14970,0
|
|
20230710,114700,51854210,14970,14970,14970,14970,0
|
|
20230710,114600,51854210,14970,14970,14970,14970,0
|
|
20230710,114500,51854210,14970,14970,14970,14970,0
|
|
20230710,114400,51854210,14970,14970,14970,14970,0
|
|
20230710,114300,51854210,14970,14970,14970,14970,0
|
|
20230710,114200,51854210,14970,14970,14970,14970,0
|
|
20230710,114100,51854210,14970,14970,14970,14970,0
|
|
20230710,114000,51854210,14970,14970,14970,14970,0
|
|
20230710,113900,51854210,14970,14970,14970,14970,0
|
|
20230710,113800,51854210,14970,14960,14970,14960,2
|
|
20230710,113700,51824280,14950,14950,14950,14950,1
|
|
20230710,113600,51809330,14940,14940,14940,14940,0
|
|
20230710,113500,51809330,14940,14940,14940,14940,0
|
|
20230710,113400,51809330,14940,14940,14940,14940,0
|
|
20230710,113300,51809330,14940,14940,14940,14940,0
|
|
20230710,113200,51809330,14940,14940,14940,14940,0
|
|
20230710,113100,51809330,14940,14940,14940,14940,1
|
|
20230710,113000,51794390,14940,14930,14940,14930,2
|
|
20230710,112900,51764520,14920,14930,14930,14920,67
|
|
20230710,112800,50764220,14920,14930,14930,14920,73
|
|
20230710,112700,49674340,14930,14930,14930,14930,37
|
|
20230710,112600,49121930,14950,14950,14950,14950,19
|
|
20230710,112500,48837880,14950,14930,14950,14930,36
|
|
20230710,112400,48300270,14930,14930,14930,14930,102
|
|
20230710,112300,46777410,14930,14930,14930,14930,6
|
|
20230710,112200,46687830,14930,14950,14950,14930,23
|
|
20230710,112100,46344170,15000,14950,15000,14950,25
|
|
20230710,112000,45969320,15000,15000,15000,15000,0
|
|
20230710,111900,45969320,15000,15000,15000,15000,0
|
|
20230710,111800,45969320,15000,15000,15000,15000,0
|
|
20230710,111700,45969320,15000,15000,15000,15000,0
|
|
20230710,111600,45969320,15000,15000,15000,15000,3
|
|
20230710,111500,45924320,15000,15000,15000,15000,0
|
|
20230710,111400,45924320,15000,15000,15000,15000,0
|
|
20230710,111300,45924320,15000,15000,15000,15000,0
|
|
20230710,111200,45924320,15000,15000,15000,15000,0
|
|
20230710,111100,45924320,15000,15000,15000,15000,0
|
|
20230710,111000,45924320,15000,15000,15000,15000,0
|
|
20230710,110900,45924320,15000,15000,15000,15000,0
|
|
20230710,110800,45924320,15000,15000,15000,15000,1
|
|
20230710,110700,45909320,15000,14950,15000,14920,157
|
|
20230710,110600,43560650,14960,14960,14960,14960,0
|
|
20230710,110500,43560650,14960,14960,14960,14960,8
|
|
20230710,110400,43440970,14960,14970,14970,14960,40
|
|
20230710,110300,42842440,14970,14990,14990,14970,30
|
|
20230710,110200,42393120,14990,14990,14990,14990,0
|
|
20230710,110100,42393120,14990,14990,14990,14990,0
|
|
20230710,110000,42393120,14990,14990,14990,14990,2
|
|
20230710,105900,42363140,15000,15000,15000,15000,1
|
|
20230710,105800,42348140,14990,14990,14990,14990,1
|
|
20230710,105700,42333150,14990,14990,14990,14990,0
|
|
20230710,105600,42333150,14990,14990,14990,14990,0
|
|
20230710,105500,42333150,14990,15000,15000,14990,2
|
|
20230710,105400,42303160,15000,15000,15000,15000,0
|
|
20230710,105300,42303160,15000,15000,15000,15000,0
|
|
20230710,105200,42303160,15000,15000,15000,15000,0
|
|
20230710,105100,42303160,15000,15000,15000,15000,50
|
|
20230710,105000,41553160,15000,15000,15000,15000,0
|
|
20230710,104900,41553160,15000,15000,15000,15000,0
|
|
20230710,104800,41553160,15000,15000,15000,15000,0
|
|
20230710,104700,41553160,15000,15000,15000,14990,33
|
|
20230710,104600,41058270,15080,15080,15080,15080,0
|
|
20230710,104500,41058270,15080,15080,15080,15080,0
|
|
20230710,104400,41058270,15080,15080,15080,15080,0
|
|
20230710,104300,41058270,15080,15080,15080,15080,0
|
|
20230710,104200,41058270,15080,15080,15080,15080,0
|
|
20230710,104100,41058270,15080,15080,15080,15080,10
|
|
20230710,104000,40907470,14990,14990,14990,14990,0
|
|
20230710,103900,40907470,14990,14990,14990,14990,0
|
|
20230710,103800,40907470,14990,14990,14990,14990,0
|
|
20230710,103700,40907470,14990,14990,14990,14990,0
|
|
20230710,103600,40907470,14990,14990,14990,14990,0
|
|
20230710,103500,40907470,14990,14990,14990,14990,0
|
|
20230710,103400,40907470,14990,14990,14990,14990,19
|
|
20230710,103300,40622660,15080,15080,15080,15080,1
|
|
20230710,103200,40607580,14990,14990,14990,14990,118
|
|
20230710,103100,38838760,15080,15020,15080,14990,301
|
|
20230710,103000,34324750,15080,15080,15080,15080,0
|
|
20230710,102900,34324750,15080,15080,15080,15080,1
|
|
20230710,102800,34309670,15010,15010,15010,15010,0
|
|
20230710,102700,34309670,15010,15020,15020,15010,2
|
|
20230710,102600,34279640,15070,15070,15070,15070,22
|
|
20230710,102500,33948100,15070,15070,15070,15070,0
|
|
20230710,102400,33948100,15070,15070,15070,15070,0
|
|
20230710,102300,33948100,15070,15070,15070,15070,0
|
|
20230710,102200,33948100,15070,15070,15070,15070,0
|
|
20230710,102100,33948100,15070,15070,15070,15070,0
|
|
20230710,102000,33948100,15070,15070,15070,15070,0
|
|
20230710,101900,33948100,15070,15070,15070,15070,0
|
|
20230710,101800,33948100,15070,15070,15070,15070,0
|
|
20230710,101700,33948100,15070,15070,15070,15070,0
|
|
20230710,101600,33948100,15070,15070,15070,15070,0
|
|
20230710,101500,33948100,15070,15070,15070,15070,0
|
|
20230710,101400,33948100,15070,15070,15070,15070,3
|
|
20230710,101300,33902890,15070,14990,15070,14990,3
|
|
20230710,101200,33857840,15070,15070,15070,14990,62
|
|
20230710,101100,32924310,15070,15070,15070,15070,0
|
|
20230710,101000,32924310,15070,15070,15070,15070,0
|
|
20230710,100900,32924310,15070,15070,15070,15070,1
|
|
20230710,100800,32909240,15000,15000,15000,15000,0
|
|
20230710,100700,32909240,15000,15000,15000,15000,0
|
|
20230710,100600,32909240,15000,15000,15000,15000,21
|
|
20230710,100500,32594240,15000,15030,15030,15000,113
|
|
20230710,100400,30898670,15070,15070,15070,15070,0
|
|
20230710,100300,30898670,15070,15070,15070,15070,0
|
|
20230710,100200,30898670,15070,15070,15070,15070,0
|
|
20230710,100100,30898670,15070,15070,15070,15070,0
|
|
20230710,100000,30898670,15070,15070,15070,15070,1
|
|
20230710,095900,30883600,15070,15070,15070,15070,1
|
|
20230710,095800,30868530,15070,15070,15070,15070,0
|
|
20230710,095700,30868530,15070,15070,15070,15070,1
|
|
20230710,095600,30853460,15020,15020,15020,15020,0
|
|
20230710,095500,30853460,15020,15020,15020,15020,0
|
|
20230710,095400,30853460,15020,15020,15020,15020,0
|
|
20230710,095300,30853460,15020,15020,15020,15020,0
|
|
20230710,095200,30853460,15020,15020,15020,15020,21
|
|
20230710,095100,30538040,15070,15070,15070,15070,1
|
|
20230710,095000,30522970,15000,15000,15000,15000,0
|
|
20230710,094900,30522970,15000,15070,15070,15000,552
|
|
20230710,094800,22242820,15000,15000,15000,15000,0
|
|
20230710,094700,22242820,15000,15000,15000,15000,0
|
|
20230710,094600,22242820,15000,15000,15000,15000,2
|
|
20230710,094500,22212820,15000,15000,15000,15000,0
|
|
20230710,094400,22212820,15000,15000,15000,15000,50
|
|
20230710,094300,21462820,14990,14990,14990,14990,0
|
|
20230710,094200,21462820,14990,14990,14990,14990,0
|
|
20230710,094100,21462820,14990,14990,14990,14990,0
|
|
20230710,094000,21462820,14990,14990,14990,14990,0
|
|
20230710,093900,21462820,14990,15000,15000,14990,56
|
|
20230710,093800,20622940,15000,15060,15060,14990,303
|
|
20230710,093700,16077920,15050,15080,15080,15050,10
|
|
20230710,093600,15927230,15080,15080,15080,15080,0
|
|
20230710,093500,15927230,15080,15080,15080,15080,4
|
|
20230710,093400,15866910,15080,15080,15080,15080,1
|
|
20230710,093300,15851830,15080,15080,15080,15080,3
|
|
20230710,093200,15806590,15010,15060,15060,15010,29
|
|
20230710,093100,15371250,15080,15040,15080,15010,118
|
|
20230710,093000,13597260,15040,15080,15080,15040,144
|
|
20230710,092900,11428560,15080,15120,15120,15070,62
|
|
20230710,092800,10493690,15100,15150,15150,15100,169
|
|
20230710,092700,7939070,15150,15150,15150,15150,1
|
|
20230710,092600,7923920,15160,15170,15170,15160,4
|
|
20230710,092500,7863270,15170,15170,15170,15170,1
|
|
20230710,092400,7848100,15170,15170,15170,15170,1
|
|
20230710,092300,7832930,15130,15130,15130,15130,0
|
|
20230710,092200,7832930,15130,15160,15160,15130,90
|
|
20230710,092100,6470480,15160,15160,15160,15160,0
|
|
20230710,092000,6470480,15160,15160,15160,15160,1
|
|
20230710,091900,6455320,15170,15170,15170,15170,0
|
|
20230710,091800,6455320,15170,15190,15190,15170,3
|
|
20230710,091700,6409790,15190,15190,15190,15190,1
|
|
20230710,091600,6394600,15190,15190,15190,15190,0
|
|
20230710,091500,6394600,15190,15190,15190,15190,0
|
|
20230710,091400,6394600,15190,15190,15190,15190,0
|
|
20230710,091300,6394600,15190,15190,15190,15190,0
|
|
20230710,091200,6394600,15190,15170,15190,15170,5
|
|
20230710,091100,6318690,15160,15160,15160,15160,0
|
|
20230710,091000,6318690,15160,15160,15160,15160,0
|
|
20230710,090900,6318690,15160,15160,15160,15160,0
|
|
20230710,090800,6318690,15160,15160,15160,15160,2
|
|
20230710,090700,6288370,15160,15160,15160,15160,0
|
|
20230710,090600,6288370,15160,15160,15160,15160,4
|
|
20230710,090500,6227730,15170,15170,15170,15170,0
|
|
20230710,090400,6227730,15170,15170,15170,15170,0
|
|
20230710,090300,6227730,15170,15170,15170,15170,0
|
|
20230710,090200,6227730,15170,15170,15170,15170,0
|
|
20230710,090100,6227730,15170,15170,15170,15170,0
|
|
20230710,090000,6227730,15170,15190,15190,15170,410
|