626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,192300,201324110,10250,10250,10250,10250,315
|
|
20230710,192200,201324110,10250,10250,10250,10250,0
|
|
20230710,192100,201324110,10250,10250,10250,10250,0
|
|
20230710,192000,201324110,10250,10250,10250,10250,0
|
|
20230710,191900,201324110,10250,10250,10250,10250,0
|
|
20230710,191800,201324110,10250,10250,10250,10250,0
|
|
20230710,191700,201324110,10250,10250,10250,10250,0
|
|
20230710,191600,201324110,10250,10250,10250,10250,0
|
|
20230710,191500,201324110,10250,10250,10250,10250,0
|
|
20230710,191400,201324110,10250,10250,10250,10250,0
|
|
20230710,191300,201324110,10250,10250,10250,10250,0
|
|
20230710,191200,201324110,10250,10250,10250,10250,0
|
|
20230710,191100,201324110,10250,10250,10250,10250,0
|
|
20230710,191000,201324110,10250,10250,10250,10250,0
|
|
20230710,190900,201324110,10250,10250,10250,10250,0
|
|
20230710,190800,201324110,10250,10250,10250,10250,0
|
|
20230710,190700,201324110,10250,10250,10250,10250,0
|
|
20230710,190600,201324110,10250,10250,10250,10250,0
|
|
20230710,190500,201324110,10250,10250,10250,10250,0
|
|
20230710,190400,201324110,10250,10250,10250,10250,0
|
|
20230710,190300,201324110,10250,10250,10250,10250,0
|
|
20230710,190200,201324110,10250,10250,10250,10250,0
|
|
20230710,190100,201324110,10250,10250,10250,10250,0
|
|
20230710,190000,201324110,10250,10250,10250,10250,0
|
|
20230710,185900,201324110,10250,10250,10250,10250,0
|
|
20230710,185800,201324110,10250,10250,10250,10250,0
|
|
20230710,185700,201324110,10250,10250,10250,10250,0
|
|
20230710,185600,201324110,10250,10250,10250,10250,0
|
|
20230710,185500,201324110,10250,10250,10250,10250,0
|
|
20230710,185400,201324110,10250,10250,10250,10250,0
|
|
20230710,185300,201324110,10250,10250,10250,10250,315
|
|
20230710,185200,201324110,10250,10250,10250,10250,0
|
|
20230710,185100,201324110,10250,10250,10250,10250,0
|
|
20230710,185000,201324110,10250,10250,10250,10250,0
|
|
20230710,184900,201324110,10250,10250,10250,10250,0
|
|
20230710,184800,201324110,10250,10250,10250,10250,0
|
|
20230710,184700,201324110,10250,10250,10250,10250,0
|
|
20230710,184600,201324110,10250,10250,10250,10250,0
|
|
20230710,184500,201324110,10250,10250,10250,10250,0
|
|
20230710,184400,201324110,10250,10250,10250,10250,0
|
|
20230710,184300,201324110,10250,10250,10250,10250,0
|
|
20230710,184200,201324110,10250,10250,10250,10250,0
|
|
20230710,184100,201324110,10250,10250,10250,10250,0
|
|
20230710,184000,201324110,10250,10250,10250,10250,0
|
|
20230710,183900,201324110,10250,10250,10250,10250,0
|
|
20230710,183800,201324110,10250,10250,10250,10250,0
|
|
20230710,183700,201324110,10250,10250,10250,10250,0
|
|
20230710,183600,201324110,10250,10250,10250,10250,0
|
|
20230710,183500,201324110,10250,10250,10250,10250,0
|
|
20230710,183400,201324110,10250,10250,10250,10250,0
|
|
20230710,183300,201324110,10250,10250,10250,10250,0
|
|
20230710,183200,201324110,10250,10250,10250,10250,0
|
|
20230710,183100,201324110,10250,10250,10250,10250,0
|
|
20230710,183000,201324110,10250,10250,10250,10250,0
|
|
20230710,182900,201324110,10250,10250,10250,10250,0
|
|
20230710,182800,201324110,10250,10250,10250,10250,0
|
|
20230710,182700,201324110,10250,10250,10250,10250,0
|
|
20230710,182600,201324110,10250,10250,10250,10250,0
|
|
20230710,182500,201324110,10250,10250,10250,10250,0
|
|
20230710,182400,201324110,10250,10250,10250,10250,0
|
|
20230710,182300,201324110,10250,10250,10250,10250,315
|
|
20230710,182200,201324110,10250,10250,10250,10250,0
|
|
20230710,182100,201324110,10250,10250,10250,10250,0
|
|
20230710,182000,201324110,10250,10250,10250,10250,0
|
|
20230710,181900,201324110,10250,10250,10250,10250,0
|
|
20230710,181800,201324110,10250,10250,10250,10250,0
|
|
20230710,181700,201324110,10250,10250,10250,10250,0
|
|
20230710,181600,201324110,10250,10250,10250,10250,0
|
|
20230710,181500,201324110,10250,10250,10250,10250,0
|
|
20230710,181400,201324110,10250,10250,10250,10250,0
|
|
20230710,181300,201324110,10250,10250,10250,10250,0
|
|
20230710,181200,201324110,10250,10250,10250,10250,0
|
|
20230710,181100,201324110,10250,10250,10250,10250,0
|
|
20230710,181000,201324110,10250,10250,10250,10250,0
|
|
20230710,180900,201324110,10250,10250,10250,10250,0
|
|
20230710,180800,201324110,10250,10250,10250,10250,0
|
|
20230710,180700,201324110,10250,10250,10250,10250,0
|
|
20230710,180600,201324110,10250,10250,10250,10250,0
|
|
20230710,180500,201324110,10250,10250,10250,10250,0
|
|
20230710,180400,201324110,10250,10250,10250,10250,0
|
|
20230710,180300,201324110,10250,10250,10250,10250,0
|
|
20230710,180200,201324110,10250,10250,10250,10250,0
|
|
20230710,180100,201324110,10250,10250,10250,10250,0
|
|
20230710,180000,201324110,10250,10250,10250,10250,0
|
|
20230710,175900,201324110,10250,10250,10250,10250,0
|
|
20230710,175800,201324110,10250,10250,10250,10250,0
|
|
20230710,175700,201324110,10250,10250,10250,10250,0
|
|
20230710,175600,201324110,10250,10250,10250,10250,0
|
|
20230710,175500,201324110,10250,10250,10250,10250,0
|
|
20230710,175400,201324110,10250,10250,10250,10250,0
|
|
20230710,175300,201324110,10250,10250,10250,10250,315
|
|
20230710,175200,201324110,10250,10250,10250,10250,0
|
|
20230710,175100,201324110,10250,10250,10250,10250,0
|
|
20230710,175000,201324110,10250,10250,10250,10250,0
|
|
20230710,174900,201324110,10250,10250,10250,10250,0
|
|
20230710,174800,201324110,10250,10250,10250,10250,0
|
|
20230710,174700,201324110,10250,10250,10250,10250,0
|
|
20230710,174600,201324110,10250,10250,10250,10250,0
|
|
20230710,174500,201324110,10250,10250,10250,10250,0
|
|
20230710,174400,201324110,10250,10250,10250,10250,0
|
|
20230710,174300,201324110,10250,10250,10250,10250,0
|
|
20230710,174200,201324110,10250,10250,10250,10250,0
|
|
20230710,174100,201324110,10250,10250,10250,10250,0
|
|
20230710,174000,201324110,10250,10250,10250,10250,0
|
|
20230710,173900,201324110,10250,10250,10250,10250,0
|
|
20230710,173800,201324110,10250,10250,10250,10250,0
|
|
20230710,173700,201324110,10250,10250,10250,10250,0
|
|
20230710,173600,201324110,10250,10250,10250,10250,0
|
|
20230710,173500,201324110,10250,10250,10250,10250,0
|
|
20230710,173400,201324110,10250,10250,10250,10250,0
|
|
20230710,173300,201324110,10250,10250,10250,10250,0
|
|
20230710,173200,201324110,10250,10250,10250,10250,0
|
|
20230710,173100,201324110,10250,10250,10250,10250,0
|
|
20230710,173000,201324110,10250,10250,10250,10250,0
|
|
20230710,172900,201324110,10250,10250,10250,10250,0
|
|
20230710,172800,201324110,10250,10250,10250,10250,0
|
|
20230710,172700,201324110,10250,10250,10250,10250,0
|
|
20230710,172600,201324110,10250,10250,10250,10250,0
|
|
20230710,172500,201324110,10250,10250,10250,10250,0
|
|
20230710,172400,201324110,10250,10250,10250,10250,0
|
|
20230710,172300,201324110,10250,10250,10250,10250,315
|
|
20230710,172200,201324110,10250,10250,10250,10250,0
|
|
20230710,172100,201324110,10250,10250,10250,10250,0
|
|
20230710,172000,201324110,10250,10250,10250,10250,0
|
|
20230710,171900,201324110,10250,10250,10250,10250,0
|
|
20230710,171800,201324110,10250,10250,10250,10250,0
|
|
20230710,171700,201324110,10250,10250,10250,10250,0
|
|
20230710,171600,201324110,10250,10250,10250,10250,0
|
|
20230710,171500,201324110,10250,10250,10250,10250,0
|
|
20230710,171400,201324110,10250,10250,10250,10250,0
|
|
20230710,171300,201324110,10250,10250,10250,10250,0
|
|
20230710,171200,201324110,10250,10250,10250,10250,0
|
|
20230710,171100,201324110,10250,10250,10250,10250,0
|
|
20230710,171000,201324110,10250,10250,10250,10250,0
|
|
20230710,170900,201324110,10250,10250,10250,10250,0
|
|
20230710,170800,201324110,10250,10250,10250,10250,0
|
|
20230710,170700,201324110,10250,10250,10250,10250,0
|
|
20230710,170600,201324110,10250,10250,10250,10250,0
|
|
20230710,170500,201324110,10250,10250,10250,10250,0
|
|
20230710,170400,201324110,10250,10250,10250,10250,0
|
|
20230710,170300,201324110,10250,10250,10250,10250,0
|
|
20230710,170200,201324110,10250,10250,10250,10250,0
|
|
20230710,170100,201324110,10250,10250,10250,10250,0
|
|
20230710,170000,201324110,10250,10250,10250,10250,0
|
|
20230710,165900,201324110,10250,10250,10250,10250,0
|
|
20230710,165800,201324110,10250,10250,10250,10250,0
|
|
20230710,165700,201324110,10250,10250,10250,10250,0
|
|
20230710,165600,201324110,10250,10250,10250,10250,0
|
|
20230710,165500,201324110,10250,10250,10250,10250,0
|
|
20230710,165400,201324110,10250,10250,10250,10250,0
|
|
20230710,165300,201324110,10250,10250,10250,10250,315
|
|
20230710,165200,201324110,10250,10250,10250,10250,0
|
|
20230710,165100,201324110,10250,10250,10250,10250,0
|
|
20230710,165000,201324110,10250,10250,10250,10250,0
|
|
20230710,164900,201324110,10250,10250,10250,10250,0
|
|
20230710,164800,201324110,10250,10250,10250,10250,0
|
|
20230710,164700,201324110,10250,10250,10250,10250,0
|
|
20230710,164600,201324110,10250,10250,10250,10250,0
|
|
20230710,164500,201324110,10250,10250,10250,10250,0
|
|
20230710,164400,201324110,10250,10250,10250,10250,0
|
|
20230710,164300,201324110,10250,10250,10250,10250,0
|
|
20230710,164200,201324110,10250,10250,10250,10250,0
|
|
20230710,164100,201324110,10250,10250,10250,10250,0
|
|
20230710,164000,201324110,10250,10250,10250,10250,0
|
|
20230710,163900,201324110,10250,10250,10250,10250,0
|
|
20230710,163800,201324110,10250,10250,10250,10250,0
|
|
20230710,163700,201324110,10250,10250,10250,10250,0
|
|
20230710,163600,201324110,10250,10250,10250,10250,0
|
|
20230710,163500,201324110,10250,10250,10250,10250,0
|
|
20230710,163400,201324110,10250,10250,10250,10250,0
|
|
20230710,163300,201324110,10250,10250,10250,10250,0
|
|
20230710,163200,201324110,10250,10250,10250,10250,0
|
|
20230710,163100,201324110,10250,10250,10250,10250,0
|
|
20230710,163000,201324110,10250,10250,10250,10250,0
|
|
20230710,162900,201324110,10250,10250,10250,10250,0
|
|
20230710,162800,201324110,10250,10250,10250,10250,0
|
|
20230710,162700,201324110,10250,10250,10250,10250,0
|
|
20230710,162600,201324110,10250,10250,10250,10250,0
|
|
20230710,162500,201324110,10250,10250,10250,10250,0
|
|
20230710,162400,201324110,10250,10250,10250,10250,0
|
|
20230710,162300,201324110,10250,10250,10250,10250,315
|
|
20230710,162200,201324110,10250,10250,10250,10250,0
|
|
20230710,162100,201324110,10250,10250,10250,10250,0
|
|
20230710,162000,201324110,10250,10250,10250,10250,0
|
|
20230710,161900,201324110,10250,10250,10250,10250,0
|
|
20230710,161800,201324110,10250,10250,10250,10250,0
|
|
20230710,161700,201324110,10250,10250,10250,10250,0
|
|
20230710,161600,201324110,10250,10250,10250,10250,0
|
|
20230710,161500,201324110,10250,10250,10250,10250,0
|
|
20230710,161400,201324110,10250,10250,10250,10250,0
|
|
20230710,161300,201324110,10250,10250,10250,10250,0
|
|
20230710,161200,201324110,10250,10250,10250,10250,0
|
|
20230710,161100,201324110,10250,10250,10250,10250,0
|
|
20230710,161000,201324110,10250,10250,10250,10250,0
|
|
20230710,160900,201324110,10250,10250,10250,10250,0
|
|
20230710,160800,201324110,10250,10250,10250,10250,0
|
|
20230710,160700,201324110,10250,10250,10250,10250,0
|
|
20230710,160600,201324110,10250,10250,10250,10250,0
|
|
20230710,160500,201324110,10250,10250,10250,10250,0
|
|
20230710,160400,201324110,10250,10250,10250,10250,0
|
|
20230710,160300,201324110,10250,10250,10250,10250,0
|
|
20230710,160200,201324110,10250,10250,10250,10250,0
|
|
20230710,160100,201324110,10250,10250,10250,10250,0
|
|
20230710,160000,201324110,10250,10250,10250,10250,0
|
|
20230710,155900,201324110,10250,10250,10250,10250,0
|
|
20230710,155800,201324110,10250,10250,10250,10250,0
|
|
20230710,155700,201324110,10250,10250,10250,10250,0
|
|
20230710,155600,201324110,10250,10250,10250,10250,0
|
|
20230710,155500,201324110,10250,10250,10250,10250,0
|
|
20230710,155400,201324110,10250,10250,10250,10250,0
|
|
20230710,155300,201324110,10250,10250,10250,10250,315
|
|
20230710,155200,201324110,10250,10250,10250,10250,0
|
|
20230710,155100,201324110,10250,10250,10250,10250,0
|
|
20230710,155000,201324110,10250,10250,10250,10250,0
|
|
20230710,154900,201324110,10250,10250,10250,10250,0
|
|
20230710,154800,201324110,10250,10250,10250,10250,0
|
|
20230710,154700,201324110,10250,10250,10250,10250,0
|
|
20230710,154600,201324110,10250,10250,10250,10250,0
|
|
20230710,154500,201324110,10250,10250,10250,10250,0
|
|
20230710,154400,201324110,10250,10250,10250,10250,0
|
|
20230710,154300,201324110,10250,10250,10250,10250,0
|
|
20230710,154200,201324110,10250,10250,10250,10250,0
|
|
20230710,154100,201324110,10250,10250,10250,10250,0
|
|
20230710,154000,201324110,10250,10250,10250,10250,0
|
|
20230710,153900,201324110,10250,10250,10250,10250,0
|
|
20230710,153800,201324110,10250,10250,10250,10250,0
|
|
20230710,153700,201324110,10250,10250,10250,10250,0
|
|
20230710,153600,201324110,10250,10250,10250,10250,0
|
|
20230710,153500,201324110,10250,10250,10250,10250,0
|
|
20230710,153400,201324110,10250,10250,10250,10250,0
|
|
20230710,153300,201324110,10250,10250,10250,10250,0
|
|
20230710,153200,201324110,10250,10250,10250,10250,0
|
|
20230710,153100,201324110,10250,10250,10250,10250,0
|
|
20230710,153000,201324110,10250,10250,10250,10250,315
|
|
20230710,152900,198095360,10300,10300,10300,10300,0
|
|
20230710,152800,198095360,10300,10300,10300,10300,0
|
|
20230710,152700,198095360,10300,10300,10300,10300,0
|
|
20230710,152600,198095360,10300,10300,10300,10300,0
|
|
20230710,152500,198095360,10300,10300,10300,10300,0
|
|
20230710,152400,198095360,10300,10300,10300,10300,0
|
|
20230710,152300,198095360,10300,10300,10300,10300,0
|
|
20230710,152200,198095360,10300,10300,10300,10300,0
|
|
20230710,152100,198095360,10300,10300,10300,10300,0
|
|
20230710,152000,198095360,10300,10300,10300,10300,0
|
|
20230710,151900,198095360,10300,10260,10300,10260,9
|
|
20230710,151800,198002980,10260,10250,10260,10250,8
|
|
20230710,151700,197920970,10250,10260,10260,10250,197
|
|
20230710,151600,195899820,10290,10290,10290,10290,0
|
|
20230710,151500,195899820,10290,10290,10290,10290,2
|
|
20230710,151400,195879240,10300,10300,10300,10300,0
|
|
20230710,151300,195879240,10300,10300,10300,10300,0
|
|
20230710,151200,195879240,10300,10300,10300,10300,0
|
|
20230710,151100,195879240,10300,10300,10300,10300,0
|
|
20230710,151000,195879240,10300,10300,10310,10280,485
|
|
20230710,150900,190880180,10310,10310,10310,10310,0
|
|
20230710,150800,190880180,10310,10310,10310,10310,96
|
|
20230710,150700,189890420,10320,10320,10320,10320,0
|
|
20230710,150600,189890420,10320,10320,10320,10320,0
|
|
20230710,150500,189890420,10320,10320,10320,10320,0
|
|
20230710,150400,189890420,10320,10320,10320,10320,0
|
|
20230710,150300,189890420,10320,10320,10320,10320,0
|
|
20230710,150200,189890420,10320,10320,10320,10320,0
|
|
20230710,150100,189890420,10320,10320,10320,10320,0
|
|
20230710,150000,189890420,10320,10320,10320,10320,0
|
|
20230710,145900,189890420,10320,10320,10320,10320,0
|
|
20230710,145800,189890420,10320,10320,10320,10320,0
|
|
20230710,145700,189890420,10320,10320,10320,10320,20
|
|
20230710,145600,189684020,10260,10260,10260,10260,0
|
|
20230710,145500,189684020,10260,10260,10260,10260,5
|
|
20230710,145400,189632720,10260,10260,10260,10260,0
|
|
20230710,145300,189632720,10260,10260,10260,10260,21
|
|
20230710,145200,189417260,10320,10320,10320,10320,0
|
|
20230710,145100,189417260,10320,10320,10320,10320,0
|
|
20230710,145000,189417260,10320,10320,10320,10320,0
|
|
20230710,144900,189417260,10320,10320,10320,10320,0
|
|
20230710,144800,189417260,10320,10320,10320,10320,0
|
|
20230710,144700,189417260,10320,10320,10320,10320,0
|
|
20230710,144600,189417260,10320,10320,10320,10320,0
|
|
20230710,144500,189417260,10320,10310,10320,10310,2
|
|
20230710,144400,189396630,10260,10260,10260,10260,0
|
|
20230710,144300,189396630,10260,10260,10260,10260,0
|
|
20230710,144200,189396630,10260,10260,10260,10260,39
|
|
20230710,144100,188996490,10320,10320,10320,10320,0
|
|
20230710,144000,188996490,10320,10320,10320,10320,0
|
|
20230710,143900,188996490,10320,10320,10320,10320,1
|
|
20230710,143800,188986170,10250,10290,10290,10250,448
|
|
20230710,143700,184388220,10320,10320,10320,10320,0
|
|
20230710,143600,184388220,10320,10320,10320,10320,0
|
|
20230710,143500,184388220,10320,10320,10320,10320,0
|
|
20230710,143400,184388220,10320,10320,10320,10320,0
|
|
20230710,143300,184388220,10320,10320,10320,10320,0
|
|
20230710,143200,184388220,10320,10320,10320,10320,0
|
|
20230710,143100,184388220,10320,10320,10320,10320,0
|
|
20230710,143000,184388220,10320,10320,10320,10320,0
|
|
20230710,142900,184388220,10320,10320,10320,10320,0
|
|
20230710,142800,184388220,10320,10320,10320,10320,0
|
|
20230710,142700,184388220,10320,10320,10320,10320,1
|
|
20230710,142600,184377900,10300,10300,10300,10300,0
|
|
20230710,142500,184377900,10300,10300,10300,10300,4
|
|
20230710,142400,184336700,10320,10320,10320,10320,0
|
|
20230710,142300,184336700,10320,10320,10320,10320,0
|
|
20230710,142200,184336700,10320,10320,10320,10320,0
|
|
20230710,142100,184336700,10320,10320,10320,10320,0
|
|
20230710,142000,184336700,10320,10320,10320,10320,0
|
|
20230710,141900,184336700,10320,10320,10320,10320,0
|
|
20230710,141800,184336700,10320,10320,10320,10320,0
|
|
20230710,141700,184336700,10320,10320,10320,10320,0
|
|
20230710,141600,184336700,10320,10320,10320,10320,0
|
|
20230710,141500,184336700,10320,10320,10320,10320,0
|
|
20230710,141400,184336700,10320,10320,10320,10320,0
|
|
20230710,141300,184336700,10320,10320,10320,10320,0
|
|
20230710,141200,184336700,10320,10320,10320,10320,0
|
|
20230710,141100,184336700,10320,10320,10320,10320,0
|
|
20230710,141000,184336700,10320,10320,10320,10320,0
|
|
20230710,140900,184336700,10320,10320,10320,10320,2
|
|
20230710,140800,184316060,10320,10320,10320,10320,0
|
|
20230710,140700,184316060,10320,10320,10320,10320,0
|
|
20230710,140600,184316060,10320,10320,10320,10320,0
|
|
20230710,140500,184316060,10320,10320,10320,10320,0
|
|
20230710,140400,184316060,10320,10320,10320,10320,0
|
|
20230710,140300,184316060,10320,10320,10320,10320,0
|
|
20230710,140200,184316060,10320,10320,10320,10320,0
|
|
20230710,140100,184316060,10320,10320,10320,10320,0
|
|
20230710,140000,184316060,10320,10320,10320,10320,0
|
|
20230710,135900,184316060,10320,10320,10320,10320,0
|
|
20230710,135800,184316060,10320,10320,10320,10320,0
|
|
20230710,135700,184316060,10320,10320,10320,10320,0
|
|
20230710,135600,184316060,10320,10320,10320,10320,0
|
|
20230710,135500,184316060,10320,10320,10320,10320,0
|
|
20230710,135400,184316060,10320,10320,10320,10320,0
|
|
20230710,135300,184316060,10320,10320,10320,10320,0
|
|
20230710,135200,184316060,10320,10320,10320,10320,0
|
|
20230710,135100,184316060,10320,10320,10320,10320,0
|
|
20230710,135000,184316060,10320,10320,10320,10320,0
|
|
20230710,134900,184316060,10320,10270,10320,10260,31
|
|
20230710,134800,183997770,10250,10280,10280,10250,481
|
|
20230710,134700,179064570,10320,10320,10320,10320,0
|
|
20230710,134600,179064570,10320,10320,10320,10320,0
|
|
20230710,134500,179064570,10320,10320,10320,10320,0
|
|
20230710,134400,179064570,10320,10320,10320,10320,0
|
|
20230710,134300,179064570,10320,10320,10320,10320,0
|
|
20230710,134200,179064570,10320,10320,10320,10320,0
|
|
20230710,134100,179064570,10320,10320,10320,10320,0
|
|
20230710,134000,179064570,10320,10320,10320,10320,0
|
|
20230710,133900,179064570,10320,10320,10320,10320,0
|
|
20230710,133800,179064570,10320,10320,10320,10320,38
|
|
20230710,133700,178672410,10310,10300,10310,10300,597
|
|
20230710,133600,172522300,10300,10300,10300,10300,0
|
|
20230710,133500,172522300,10300,10290,10300,10290,2213
|
|
20230710,133400,149729420,10290,10290,10290,10290,0
|
|
20230710,133300,149729420,10290,10260,10290,10260,400
|
|
20230710,133200,145616550,10260,10260,10260,10260,0
|
|
20230710,133100,145616550,10260,10260,10260,10260,0
|
|
20230710,133000,145616550,10260,10260,10260,10260,1
|
|
20230710,132900,145606290,10210,10210,10210,10210,0
|
|
20230710,132800,145606290,10210,10210,10210,10210,49
|
|
20230710,132700,145106000,10210,10210,10210,10210,51
|
|
20230710,132600,144585290,10280,10280,10280,10280,0
|
|
20230710,132500,144585290,10280,10280,10280,10280,0
|
|
20230710,132400,144585290,10280,10280,10280,10280,0
|
|
20230710,132300,144585290,10280,10280,10280,10280,0
|
|
20230710,132200,144585290,10280,10280,10280,10280,0
|
|
20230710,132100,144585290,10280,10280,10280,10280,0
|
|
20230710,132000,144585290,10280,10280,10280,10280,0
|
|
20230710,131900,144585290,10280,10280,10280,10280,0
|
|
20230710,131800,144585290,10280,10280,10280,10280,0
|
|
20230710,131700,144585290,10280,10210,10280,10210,112
|
|
20230710,131600,143441630,10280,10280,10280,10280,0
|
|
20230710,131500,143441630,10280,10280,10280,10280,0
|
|
20230710,131400,143441630,10280,10280,10280,10280,0
|
|
20230710,131300,143441630,10280,10280,10280,10280,0
|
|
20230710,131200,143441630,10280,10280,10280,10280,0
|
|
20230710,131100,143441630,10280,10280,10280,10280,0
|
|
20230710,131000,143441630,10280,10280,10280,10280,0
|
|
20230710,130900,143441630,10280,10280,10280,10280,0
|
|
20230710,130800,143441630,10280,10280,10280,10280,0
|
|
20230710,130700,143441630,10280,10280,10280,10280,0
|
|
20230710,130600,143441630,10280,10280,10280,10280,0
|
|
20230710,130500,143441630,10280,10280,10280,10280,10
|
|
20230710,130400,143338830,10290,10290,10290,10290,0
|
|
20230710,130300,143338830,10290,10290,10290,10290,0
|
|
20230710,130200,143338830,10290,10290,10290,10290,0
|
|
20230710,130100,143338830,10290,10290,10290,10290,0
|
|
20230710,130000,143338830,10290,10290,10290,10290,0
|
|
20230710,125900,143338830,10290,10290,10290,10290,0
|
|
20230710,125800,143338830,10290,10290,10290,10290,0
|
|
20230710,125700,143338830,10290,10290,10290,10290,0
|
|
20230710,125600,143338830,10290,10290,10290,10290,0
|
|
20230710,125500,143338830,10290,10290,10290,10290,0
|
|
20230710,125400,143338830,10290,10290,10290,10290,0
|
|
20230710,125300,143338830,10290,10290,10290,10290,0
|
|
20230710,125200,143338830,10290,10290,10290,10290,0
|
|
20230710,125100,143338830,10290,10290,10290,10290,0
|
|
20230710,125000,143338830,10290,10290,10290,10290,0
|
|
20230710,124900,143338830,10290,10290,10290,10290,0
|
|
20230710,124800,143338830,10290,10290,10290,10290,0
|
|
20230710,124700,143338830,10290,10290,10290,10290,0
|
|
20230710,124600,143338830,10290,10290,10290,10290,0
|
|
20230710,124500,143338830,10290,10290,10290,10290,0
|
|
20230710,124400,143338830,10290,10290,10290,10290,0
|
|
20230710,124300,143338830,10290,10290,10290,10290,2
|
|
20230710,124200,143318250,10210,10300,10300,10210,91
|
|
20230710,124100,142389050,10280,10270,10280,10270,850
|
|
20230710,124000,133651300,10280,10280,10280,10280,0
|
|
20230710,123900,133651300,10280,10280,10280,10280,0
|
|
20230710,123800,133651300,10280,10200,10280,10200,196
|
|
20230710,123700,131652020,10290,10290,10290,10290,0
|
|
20230710,123600,131652020,10290,10290,10290,10290,1
|
|
20230710,123500,131641730,10200,10200,10200,10200,20
|
|
20230710,123400,131437730,10290,10290,10290,10290,0
|
|
20230710,123300,131437730,10290,10290,10290,10290,0
|
|
20230710,123200,131437730,10290,10290,10290,10290,0
|
|
20230710,123100,131437730,10290,10290,10290,10290,0
|
|
20230710,123000,131437730,10290,10290,10290,10290,0
|
|
20230710,122900,131437730,10290,10290,10290,10290,0
|
|
20230710,122800,131437730,10290,10290,10290,10290,1
|
|
20230710,122700,131427440,10220,10220,10220,10220,0
|
|
20230710,122600,131427440,10220,10220,10220,10220,74
|
|
20230710,122500,130671160,10300,10300,10300,10300,0
|
|
20230710,122400,130671160,10300,10300,10300,10300,0
|
|
20230710,122300,130671160,10300,10300,10300,10300,0
|
|
20230710,122200,130671160,10300,10300,10300,10300,0
|
|
20230710,122100,130671160,10300,10300,10300,10300,0
|
|
20230710,122000,130671160,10300,10300,10300,10300,0
|
|
20230710,121900,130671160,10300,10300,10300,10300,0
|
|
20230710,121800,130671160,10300,10300,10300,10300,0
|
|
20230710,121700,130671160,10300,10300,10300,10300,0
|
|
20230710,121600,130671160,10300,10300,10300,10300,0
|
|
20230710,121500,130671160,10300,10300,10300,10300,0
|
|
20230710,121400,130671160,10300,10300,10300,10300,0
|
|
20230710,121300,130671160,10300,10300,10300,10300,0
|
|
20230710,121200,130671160,10300,10300,10300,10300,0
|
|
20230710,121100,130671160,10300,10300,10300,10300,0
|
|
20230710,121000,130671160,10300,10300,10300,10300,0
|
|
20230710,120900,130671160,10300,10300,10300,10300,0
|
|
20230710,120800,130671160,10300,10300,10300,10300,0
|
|
20230710,120700,130671160,10300,10300,10300,10300,0
|
|
20230710,120600,130671160,10300,10300,10300,10300,0
|
|
20230710,120500,130671160,10300,10300,10300,10300,0
|
|
20230710,120400,130671160,10300,10300,10300,10300,0
|
|
20230710,120300,130671160,10300,10300,10300,10300,0
|
|
20230710,120200,130671160,10300,10300,10300,10300,0
|
|
20230710,120100,130671160,10300,10300,10300,10300,1
|
|
20230710,120000,130660860,10250,10250,10250,10250,0
|
|
20230710,115900,130660860,10250,10250,10250,10250,0
|
|
20230710,115800,130660860,10250,10250,10250,10250,0
|
|
20230710,115700,130660860,10250,10250,10250,10250,0
|
|
20230710,115600,130660860,10250,10250,10250,10250,0
|
|
20230710,115500,130660860,10250,10250,10250,10250,0
|
|
20230710,115400,130660860,10250,10250,10250,10250,0
|
|
20230710,115300,130660860,10250,10250,10250,10250,0
|
|
20230710,115200,130660860,10250,10250,10250,10250,0
|
|
20230710,115100,130660860,10250,10250,10250,10250,0
|
|
20230710,115000,130660860,10250,10250,10250,10250,0
|
|
20230710,114900,130660860,10250,10250,10250,10250,0
|
|
20230710,114800,130660860,10250,10250,10250,10250,0
|
|
20230710,114700,130660860,10250,10250,10250,10250,0
|
|
20230710,114600,130660860,10250,10250,10250,10250,0
|
|
20230710,114500,130660860,10250,10250,10250,10250,88
|
|
20230710,114400,129758860,10300,10300,10300,10300,0
|
|
20230710,114300,129758860,10300,10300,10300,10300,0
|
|
20230710,114200,129758860,10300,10300,10300,10300,0
|
|
20230710,114100,129758860,10300,10300,10300,10300,0
|
|
20230710,114000,129758860,10300,10300,10300,10300,0
|
|
20230710,113900,129758860,10300,10300,10300,10300,0
|
|
20230710,113800,129758860,10300,10300,10300,10300,0
|
|
20230710,113700,129758860,10300,10300,10300,10300,0
|
|
20230710,113600,129758860,10300,10300,10300,10300,0
|
|
20230710,113500,129758860,10300,10300,10300,10300,1
|
|
20230710,113400,129748560,10250,10250,10250,10250,0
|
|
20230710,113300,129748560,10250,10250,10250,10250,0
|
|
20230710,113200,129748560,10250,10250,10250,10250,0
|
|
20230710,113100,129748560,10250,10250,10250,10250,0
|
|
20230710,113000,129748560,10250,10250,10250,10250,0
|
|
20230710,112900,129748560,10250,10250,10250,10250,0
|
|
20230710,112800,129748560,10250,10250,10250,10250,0
|
|
20230710,112700,129748560,10250,10250,10250,10250,0
|
|
20230710,112600,129748560,10250,10250,10250,10250,0
|
|
20230710,112500,129748560,10250,10260,10260,10250,380
|
|
20230710,112400,125853410,10270,10270,10270,10270,4
|
|
20230710,112300,125812330,10290,10290,10290,10290,0
|
|
20230710,112200,125812330,10290,10290,10290,10290,0
|
|
20230710,112100,125812330,10290,10290,10290,10290,0
|
|
20230710,112000,125812330,10290,10290,10290,10290,0
|
|
20230710,111900,125812330,10290,10290,10290,10290,0
|
|
20230710,111800,125812330,10290,10290,10290,10290,0
|
|
20230710,111700,125812330,10290,10290,10290,10290,0
|
|
20230710,111600,125812330,10290,10290,10290,10290,0
|
|
20230710,111500,125812330,10290,10290,10290,10290,0
|
|
20230710,111400,125812330,10290,10290,10290,10290,0
|
|
20230710,111300,125812330,10290,10290,10290,10290,0
|
|
20230710,111200,125812330,10290,10290,10290,10290,0
|
|
20230710,111100,125812330,10290,10290,10290,10290,0
|
|
20230710,111000,125812330,10290,10290,10290,10290,0
|
|
20230710,110900,125812330,10290,10290,10290,10290,2
|
|
20230710,110800,125791750,10300,10270,10300,10270,2500
|
|
20230710,110700,100042930,10260,10260,10260,10260,0
|
|
20230710,110600,100042930,10260,10260,10260,10260,0
|
|
20230710,110500,100042930,10260,10260,10260,10260,0
|
|
20230710,110400,100042930,10260,10260,10260,10260,0
|
|
20230710,110300,100042930,10260,10260,10260,10260,1
|
|
20230710,110200,100032670,10260,10260,10260,10260,0
|
|
20230710,110100,100032670,10260,10260,10260,10260,2
|
|
20230710,110000,100012150,10260,10260,10260,10260,0
|
|
20230710,105900,100012150,10260,10260,10260,10260,5
|
|
20230710,105800,99960850,10260,10260,10290,10260,142
|
|
20230710,105700,98503840,10260,10260,10260,10260,9
|
|
20230710,105600,98411500,10270,10270,10270,10270,1
|
|
20230710,105500,98401230,10260,10260,10260,10260,0
|
|
20230710,105400,98401230,10260,10260,10260,10260,0
|
|
20230710,105300,98401230,10260,10260,10260,10260,0
|
|
20230710,105200,98401230,10260,10260,10260,10260,0
|
|
20230710,105100,98401230,10260,10260,10260,10260,620
|
|
20230710,105000,92040030,10250,10250,10250,10250,0
|
|
20230710,104900,92040030,10250,10250,10250,10250,0
|
|
20230710,104800,92040030,10250,10250,10250,10250,0
|
|
20230710,104700,92040030,10250,10250,10250,10250,0
|
|
20230710,104600,92040030,10250,10250,10250,10250,0
|
|
20230710,104500,92040030,10250,10250,10250,10250,33
|
|
20230710,104400,91701780,10250,10290,10290,10250,340
|
|
20230710,104300,88216740,10250,10250,10250,10250,0
|
|
20230710,104200,88216740,10250,10250,10250,10250,0
|
|
20230710,104100,88216740,10250,10250,10250,10250,0
|
|
20230710,104000,88216740,10250,10250,10250,10250,0
|
|
20230710,103900,88216740,10250,10250,10250,10250,0
|
|
20230710,103800,88216740,10250,10260,10260,10250,1409
|
|
20230710,103700,73774350,10300,10300,10300,10300,0
|
|
20230710,103600,73774350,10300,10300,10300,10300,0
|
|
20230710,103500,73774350,10300,10300,10300,10300,0
|
|
20230710,103400,73774350,10300,10300,10300,10300,0
|
|
20230710,103300,73774350,10300,10300,10300,10300,0
|
|
20230710,103200,73774350,10300,10300,10300,10300,0
|
|
20230710,103100,73774350,10300,10300,10300,10300,0
|
|
20230710,103000,73774350,10300,10300,10300,10300,0
|
|
20230710,102900,73774350,10300,10300,10300,10300,0
|
|
20230710,102800,73774350,10300,10300,10300,10300,0
|
|
20230710,102700,73774350,10300,10290,10300,10290,2
|
|
20230710,102600,73753760,10250,10250,10250,10250,0
|
|
20230710,102500,73753760,10250,10260,10260,10250,150
|
|
20230710,102400,72215960,10300,10300,10300,10300,0
|
|
20230710,102300,72215960,10300,10300,10300,10300,0
|
|
20230710,102200,72215960,10300,10300,10300,10300,0
|
|
20230710,102100,72215960,10300,10300,10300,10300,0
|
|
20230710,102000,72215960,10300,10300,10300,10300,0
|
|
20230710,101900,72215960,10300,10300,10300,10300,0
|
|
20230710,101800,72215960,10300,10300,10300,10300,1
|
|
20230710,101700,72205660,10300,10300,10300,10300,0
|
|
20230710,101600,72205660,10300,10300,10300,10300,0
|
|
20230710,101500,72205660,10300,10300,10300,10300,0
|
|
20230710,101400,72205660,10300,10300,10300,10300,7
|
|
20230710,101300,72133560,10300,10300,10300,10300,0
|
|
20230710,101200,72133560,10300,10300,10300,10300,0
|
|
20230710,101100,72133560,10300,10300,10300,10300,243
|
|
20230710,101000,69630660,10300,10300,10300,10300,1
|
|
20230710,100900,69620360,10300,10300,10300,10300,0
|
|
20230710,100800,69620360,10300,10300,10300,10300,973
|
|
20230710,100700,59598460,10300,10290,10300,10290,50
|
|
20230710,100600,59083490,10250,10250,10250,10250,17
|
|
20230710,100500,58909240,10250,10220,10250,10210,566
|
|
20230710,100400,53121270,10210,10210,10210,10210,205
|
|
20230710,100300,51028220,10180,10150,10180,10150,96
|
|
20230710,100200,50052830,10150,10150,10150,10150,5
|
|
20230710,100100,50002080,10150,10130,10150,10130,382
|
|
20230710,100000,46125020,10120,10110,10120,10110,55
|
|
20230710,095900,45568920,10120,10120,10120,10120,5
|
|
20230710,095800,45518320,10100,10100,10100,10100,0
|
|
20230710,095700,45518320,10100,10120,10120,10100,6
|
|
20230710,095600,45457620,10120,10090,10120,10090,800
|
|
20230710,095500,37367780,10090,10080,10090,10080,486
|
|
20230710,095400,32468850,10080,10080,10080,10080,5
|
|
20230710,095300,32418450,10080,10080,10080,10080,0
|
|
20230710,095200,32418450,10080,10080,10080,10080,0
|
|
20230710,095100,32418450,10080,10080,10080,10080,0
|
|
20230710,095000,32418450,10080,10080,10080,10080,0
|
|
20230710,094900,32418450,10080,10080,10080,10080,1
|
|
20230710,094800,32408370,10020,10020,10020,10020,0
|
|
20230710,094700,32408370,10020,10030,10040,10020,660
|
|
20230710,094600,25794050,10030,10030,10040,10030,23
|
|
20230710,094500,25563330,10030,10040,10040,10020,147
|
|
20230710,094400,24089910,10040,10040,10040,10040,1
|
|
20230710,094300,24079870,10020,10020,10020,10020,0
|
|
20230710,094200,24079870,10020,10020,10020,10020,1
|
|
20230710,094100,24069850,10010,10010,10010,10010,66
|
|
20230710,094000,23409190,10010,10010,10010,10010,4
|
|
20230710,093900,23369150,10010,10020,10020,10000,224
|
|
20230710,093800,21128880,10010,10010,10010,10010,0
|
|
20230710,093700,21128880,10010,10010,10010,10010,0
|
|
20230710,093600,21128880,10010,10040,10040,10010,5
|
|
20230710,093500,21078770,10000,10000,10000,10000,0
|
|
20230710,093400,21078770,10000,10000,10000,10000,0
|
|
20230710,093300,21078770,10000,10000,10000,10000,100
|
|
20230710,093200,20078770,10000,10040,10040,10000,123
|
|
20230710,093100,18845850,10000,10000,10000,10000,0
|
|
20230710,093000,18845850,10000,10000,10000,10000,50
|
|
20230710,092900,18345850,10000,10010,10010,10000,100
|
|
20230710,092800,17345360,10010,10010,10010,10010,0
|
|
20230710,092700,17345360,10010,10010,10010,10010,5
|
|
20230710,092600,17295310,10000,10000,10000,10000,0
|
|
20230710,092500,17295310,10000,10000,10000,10000,0
|
|
20230710,092400,17295310,10000,10020,10020,10000,223
|
|
20230710,092300,15063760,10040,10030,10040,10030,2
|
|
20230710,092200,15043690,10020,10020,10020,10020,4
|
|
20230710,092100,15003610,10020,10020,10020,10020,0
|
|
20230710,092000,15003610,10020,10020,10020,10020,0
|
|
20230710,091900,15003610,10020,10020,10020,10020,0
|
|
20230710,091800,15003610,10020,10020,10020,10020,0
|
|
20230710,091700,15003610,10020,10020,10020,10020,21
|
|
20230710,091600,14793190,10020,10020,10020,10020,0
|
|
20230710,091500,14793190,10020,10020,10020,10020,0
|
|
20230710,091400,14793190,10020,10020,10020,10020,0
|
|
20230710,091300,14793190,10020,10020,10020,10020,0
|
|
20230710,091200,14793190,10020,10000,10020,10000,279
|
|
20230710,091100,11999330,10000,10000,10000,10000,207
|
|
20230710,091000,9929330,10000,10000,10000,10000,34
|
|
20230710,090900,9589330,10000,10010,10010,10000,288
|
|
20230710,090800,6707830,10010,10010,10010,10010,1
|
|
20230710,090700,6697820,10020,10020,10020,10020,7
|
|
20230710,090600,6627680,10020,10020,10020,10020,0
|
|
20230710,090500,6627680,10020,10020,10020,10020,150
|
|
20230710,090400,5124680,10020,10020,10020,10020,0
|
|
20230710,090300,5124680,10020,10020,10020,10020,25
|
|
20230710,090200,4874180,10020,10020,10020,10020,94
|
|
20230710,090100,3932300,10020,10020,10020,10020,0
|
|
20230710,090000,3932300,10020,10060,10060,10020,391
|