625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,192200,74626210,10100,10100,10100,10100,343
|
|
20230711,192100,74626210,10100,10100,10100,10100,0
|
|
20230711,192000,74626210,10100,10100,10100,10100,0
|
|
20230711,191900,74626210,10100,10100,10100,10100,0
|
|
20230711,191800,74626210,10100,10100,10100,10100,0
|
|
20230711,191700,74626210,10100,10100,10100,10100,0
|
|
20230711,191600,74626210,10100,10100,10100,10100,0
|
|
20230711,191500,74626210,10100,10100,10100,10100,0
|
|
20230711,191400,74626210,10100,10100,10100,10100,0
|
|
20230711,191300,74626210,10100,10100,10100,10100,0
|
|
20230711,191200,74626210,10100,10100,10100,10100,0
|
|
20230711,191100,74626210,10100,10100,10100,10100,0
|
|
20230711,191000,74626210,10100,10100,10100,10100,0
|
|
20230711,190900,74626210,10100,10100,10100,10100,0
|
|
20230711,190800,74626210,10100,10100,10100,10100,0
|
|
20230711,190700,74626210,10100,10100,10100,10100,0
|
|
20230711,190600,74626210,10100,10100,10100,10100,0
|
|
20230711,190500,74626210,10100,10100,10100,10100,0
|
|
20230711,190400,74626210,10100,10100,10100,10100,0
|
|
20230711,190300,74626210,10100,10100,10100,10100,0
|
|
20230711,190200,74626210,10100,10100,10100,10100,0
|
|
20230711,190100,74626210,10100,10100,10100,10100,0
|
|
20230711,190000,74626210,10100,10100,10100,10100,0
|
|
20230711,185900,74626210,10100,10100,10100,10100,0
|
|
20230711,185800,74626210,10100,10100,10100,10100,0
|
|
20230711,185700,74626210,10100,10100,10100,10100,0
|
|
20230711,185600,74626210,10100,10100,10100,10100,0
|
|
20230711,185500,74626210,10100,10100,10100,10100,0
|
|
20230711,185400,74626210,10100,10100,10100,10100,0
|
|
20230711,185300,74626210,10100,10100,10100,10100,0
|
|
20230711,185200,74626210,10100,10100,10100,10100,343
|
|
20230711,185100,74626210,10100,10100,10100,10100,0
|
|
20230711,185000,74626210,10100,10100,10100,10100,0
|
|
20230711,184900,74626210,10100,10100,10100,10100,0
|
|
20230711,184800,74626210,10100,10100,10100,10100,0
|
|
20230711,184700,74626210,10100,10100,10100,10100,0
|
|
20230711,184600,74626210,10100,10100,10100,10100,0
|
|
20230711,184500,74626210,10100,10100,10100,10100,0
|
|
20230711,184400,74626210,10100,10100,10100,10100,0
|
|
20230711,184300,74626210,10100,10100,10100,10100,0
|
|
20230711,184200,74626210,10100,10100,10100,10100,0
|
|
20230711,184100,74626210,10100,10100,10100,10100,0
|
|
20230711,184000,74626210,10100,10100,10100,10100,0
|
|
20230711,183900,74626210,10100,10100,10100,10100,0
|
|
20230711,183800,74626210,10100,10100,10100,10100,0
|
|
20230711,183700,74626210,10100,10100,10100,10100,0
|
|
20230711,183600,74626210,10100,10100,10100,10100,0
|
|
20230711,183500,74626210,10100,10100,10100,10100,0
|
|
20230711,183400,74626210,10100,10100,10100,10100,0
|
|
20230711,183300,74626210,10100,10100,10100,10100,0
|
|
20230711,183200,74626210,10100,10100,10100,10100,0
|
|
20230711,183100,74626210,10100,10100,10100,10100,0
|
|
20230711,183000,74626210,10100,10100,10100,10100,0
|
|
20230711,182900,74626210,10100,10100,10100,10100,0
|
|
20230711,182800,74626210,10100,10100,10100,10100,0
|
|
20230711,182700,74626210,10100,10100,10100,10100,0
|
|
20230711,182600,74626210,10100,10100,10100,10100,0
|
|
20230711,182500,74626210,10100,10100,10100,10100,0
|
|
20230711,182400,74626210,10100,10100,10100,10100,0
|
|
20230711,182300,74626210,10100,10100,10100,10100,0
|
|
20230711,182200,74626210,10100,10100,10100,10100,343
|
|
20230711,182100,74626210,10100,10100,10100,10100,0
|
|
20230711,182000,74626210,10100,10100,10100,10100,0
|
|
20230711,181900,74626210,10100,10100,10100,10100,0
|
|
20230711,181800,74626210,10100,10100,10100,10100,0
|
|
20230711,181700,74626210,10100,10100,10100,10100,0
|
|
20230711,181600,74626210,10100,10100,10100,10100,0
|
|
20230711,181500,74626210,10100,10100,10100,10100,0
|
|
20230711,181400,74626210,10100,10100,10100,10100,0
|
|
20230711,181300,74626210,10100,10100,10100,10100,0
|
|
20230711,181200,74626210,10100,10100,10100,10100,0
|
|
20230711,181100,74626210,10100,10100,10100,10100,0
|
|
20230711,181000,74626210,10100,10100,10100,10100,0
|
|
20230711,180900,74626210,10100,10100,10100,10100,0
|
|
20230711,180800,74626210,10100,10100,10100,10100,0
|
|
20230711,180700,74626210,10100,10100,10100,10100,0
|
|
20230711,180600,74626210,10100,10100,10100,10100,0
|
|
20230711,180500,74626210,10100,10100,10100,10100,0
|
|
20230711,180400,74626210,10100,10100,10100,10100,0
|
|
20230711,180300,74626210,10100,10100,10100,10100,0
|
|
20230711,180200,74626210,10100,10100,10100,10100,0
|
|
20230711,180100,74626210,10100,10100,10100,10100,0
|
|
20230711,180000,74626210,10100,10100,10100,10100,0
|
|
20230711,175900,74626210,10100,10100,10100,10100,0
|
|
20230711,175800,74626210,10100,10100,10100,10100,0
|
|
20230711,175700,74626210,10100,10100,10100,10100,0
|
|
20230711,175600,74626210,10100,10100,10100,10100,0
|
|
20230711,175500,74626210,10100,10100,10100,10100,0
|
|
20230711,175400,74626210,10100,10100,10100,10100,0
|
|
20230711,175300,74626210,10100,10100,10100,10100,0
|
|
20230711,175200,74626210,10100,10100,10100,10100,343
|
|
20230711,175100,74626210,10100,10100,10100,10100,0
|
|
20230711,175000,74626210,10100,10100,10100,10100,0
|
|
20230711,174900,74626210,10100,10100,10100,10100,0
|
|
20230711,174800,74626210,10100,10100,10100,10100,0
|
|
20230711,174700,74626210,10100,10100,10100,10100,0
|
|
20230711,174600,74626210,10100,10100,10100,10100,0
|
|
20230711,174500,74626210,10100,10100,10100,10100,0
|
|
20230711,174400,74626210,10100,10100,10100,10100,0
|
|
20230711,174300,74626210,10100,10100,10100,10100,0
|
|
20230711,174200,74626210,10100,10100,10100,10100,0
|
|
20230711,174100,74626210,10100,10100,10100,10100,0
|
|
20230711,174000,74626210,10100,10100,10100,10100,0
|
|
20230711,173900,74626210,10100,10100,10100,10100,0
|
|
20230711,173800,74626210,10100,10100,10100,10100,0
|
|
20230711,173700,74626210,10100,10100,10100,10100,0
|
|
20230711,173600,74626210,10100,10100,10100,10100,0
|
|
20230711,173500,74626210,10100,10100,10100,10100,0
|
|
20230711,173400,74626210,10100,10100,10100,10100,0
|
|
20230711,173300,74626210,10100,10100,10100,10100,0
|
|
20230711,173200,74626210,10100,10100,10100,10100,0
|
|
20230711,173100,74626210,10100,10100,10100,10100,0
|
|
20230711,173000,74626210,10100,10100,10100,10100,0
|
|
20230711,172900,74626210,10100,10100,10100,10100,0
|
|
20230711,172800,74626210,10100,10100,10100,10100,0
|
|
20230711,172700,74626210,10100,10100,10100,10100,0
|
|
20230711,172600,74626210,10100,10100,10100,10100,0
|
|
20230711,172500,74626210,10100,10100,10100,10100,0
|
|
20230711,172400,74626210,10100,10100,10100,10100,0
|
|
20230711,172300,74626210,10100,10100,10100,10100,0
|
|
20230711,172200,74626210,10100,10100,10100,10100,343
|
|
20230711,172100,74626210,10100,10100,10100,10100,0
|
|
20230711,172000,74626210,10100,10100,10100,10100,0
|
|
20230711,171900,74626210,10100,10100,10100,10100,0
|
|
20230711,171800,74626210,10100,10100,10100,10100,0
|
|
20230711,171700,74626210,10100,10100,10100,10100,0
|
|
20230711,171600,74626210,10100,10100,10100,10100,0
|
|
20230711,171500,74626210,10100,10100,10100,10100,0
|
|
20230711,171400,74626210,10100,10100,10100,10100,0
|
|
20230711,171300,74626210,10100,10100,10100,10100,0
|
|
20230711,171200,74626210,10100,10100,10100,10100,0
|
|
20230711,171100,74626210,10100,10100,10100,10100,0
|
|
20230711,171000,74626210,10100,10100,10100,10100,0
|
|
20230711,170900,74626210,10100,10100,10100,10100,0
|
|
20230711,170800,74626210,10100,10100,10100,10100,0
|
|
20230711,170700,74626210,10100,10100,10100,10100,0
|
|
20230711,170600,74626210,10100,10100,10100,10100,0
|
|
20230711,170500,74626210,10100,10100,10100,10100,0
|
|
20230711,170400,74626210,10100,10100,10100,10100,0
|
|
20230711,170300,74626210,10100,10100,10100,10100,0
|
|
20230711,170200,74626210,10100,10100,10100,10100,0
|
|
20230711,170100,74626210,10100,10100,10100,10100,0
|
|
20230711,170000,74626210,10100,10100,10100,10100,0
|
|
20230711,165900,74626210,10100,10100,10100,10100,0
|
|
20230711,165800,74626210,10100,10100,10100,10100,0
|
|
20230711,165700,74626210,10100,10100,10100,10100,0
|
|
20230711,165600,74626210,10100,10100,10100,10100,0
|
|
20230711,165500,74626210,10100,10100,10100,10100,0
|
|
20230711,165400,74626210,10100,10100,10100,10100,0
|
|
20230711,165300,74626210,10100,10100,10100,10100,0
|
|
20230711,165200,74626210,10100,10100,10100,10100,343
|
|
20230711,165100,74626210,10100,10100,10100,10100,0
|
|
20230711,165000,74626210,10100,10100,10100,10100,0
|
|
20230711,164900,74626210,10100,10100,10100,10100,0
|
|
20230711,164800,74626210,10100,10100,10100,10100,0
|
|
20230711,164700,74626210,10100,10100,10100,10100,0
|
|
20230711,164600,74626210,10100,10100,10100,10100,0
|
|
20230711,164500,74626210,10100,10100,10100,10100,0
|
|
20230711,164400,74626210,10100,10100,10100,10100,0
|
|
20230711,164300,74626210,10100,10100,10100,10100,0
|
|
20230711,164200,74626210,10100,10100,10100,10100,0
|
|
20230711,164100,74626210,10100,10100,10100,10100,0
|
|
20230711,164000,74626210,10100,10100,10100,10100,0
|
|
20230711,163900,74626210,10100,10100,10100,10100,0
|
|
20230711,163800,74626210,10100,10100,10100,10100,0
|
|
20230711,163700,74626210,10100,10100,10100,10100,0
|
|
20230711,163600,74626210,10100,10100,10100,10100,0
|
|
20230711,163500,74626210,10100,10100,10100,10100,0
|
|
20230711,163400,74626210,10100,10100,10100,10100,0
|
|
20230711,163300,74626210,10100,10100,10100,10100,0
|
|
20230711,163200,74626210,10100,10100,10100,10100,0
|
|
20230711,163100,74626210,10100,10100,10100,10100,0
|
|
20230711,163000,74626210,10100,10100,10100,10100,0
|
|
20230711,162900,74626210,10100,10100,10100,10100,0
|
|
20230711,162800,74626210,10100,10100,10100,10100,0
|
|
20230711,162700,74626210,10100,10100,10100,10100,0
|
|
20230711,162600,74626210,10100,10100,10100,10100,0
|
|
20230711,162500,74626210,10100,10100,10100,10100,0
|
|
20230711,162400,74626210,10100,10100,10100,10100,0
|
|
20230711,162300,74626210,10100,10100,10100,10100,0
|
|
20230711,162200,74626210,10100,10100,10100,10100,343
|
|
20230711,162100,74626210,10100,10100,10100,10100,0
|
|
20230711,162000,74626210,10100,10100,10100,10100,0
|
|
20230711,161900,74626210,10100,10100,10100,10100,0
|
|
20230711,161800,74626210,10100,10100,10100,10100,0
|
|
20230711,161700,74626210,10100,10100,10100,10100,0
|
|
20230711,161600,74626210,10100,10100,10100,10100,0
|
|
20230711,161500,74626210,10100,10100,10100,10100,0
|
|
20230711,161400,74626210,10100,10100,10100,10100,0
|
|
20230711,161300,74626210,10100,10100,10100,10100,0
|
|
20230711,161200,74626210,10100,10100,10100,10100,0
|
|
20230711,161100,74626210,10100,10100,10100,10100,0
|
|
20230711,161000,74626210,10100,10100,10100,10100,0
|
|
20230711,160900,74626210,10100,10100,10100,10100,0
|
|
20230711,160800,74626210,10100,10100,10100,10100,0
|
|
20230711,160700,74626210,10100,10100,10100,10100,0
|
|
20230711,160600,74626210,10100,10100,10100,10100,0
|
|
20230711,160500,74626210,10100,10100,10100,10100,0
|
|
20230711,160400,74626210,10100,10100,10100,10100,0
|
|
20230711,160300,74626210,10100,10100,10100,10100,0
|
|
20230711,160200,74626210,10100,10100,10100,10100,0
|
|
20230711,160100,74626210,10100,10100,10100,10100,0
|
|
20230711,160000,74626210,10100,10100,10100,10100,0
|
|
20230711,155900,74626210,10100,10100,10100,10100,0
|
|
20230711,155800,74626210,10100,10100,10100,10100,0
|
|
20230711,155700,74626210,10100,10100,10100,10100,0
|
|
20230711,155600,74626210,10100,10100,10100,10100,0
|
|
20230711,155500,74626210,10100,10100,10100,10100,0
|
|
20230711,155400,74626210,10100,10100,10100,10100,0
|
|
20230711,155300,74626210,10100,10100,10100,10100,0
|
|
20230711,155200,74626210,10100,10100,10100,10100,343
|
|
20230711,155100,74626210,10100,10100,10100,10100,0
|
|
20230711,155000,74626210,10100,10100,10100,10100,0
|
|
20230711,154900,74626210,10100,10100,10100,10100,0
|
|
20230711,154800,74626210,10100,10100,10100,10100,0
|
|
20230711,154700,74626210,10100,10100,10100,10100,0
|
|
20230711,154600,74626210,10100,10100,10100,10100,0
|
|
20230711,154500,74626210,10100,10100,10100,10100,0
|
|
20230711,154400,74626210,10100,10100,10100,10100,0
|
|
20230711,154300,74626210,10100,10100,10100,10100,0
|
|
20230711,154200,74626210,10100,10100,10100,10100,0
|
|
20230711,154100,74626210,10100,10100,10100,10100,0
|
|
20230711,154000,74626210,10100,10100,10100,10100,0
|
|
20230711,153900,74626210,10100,10100,10100,10100,0
|
|
20230711,153800,74626210,10100,10100,10100,10100,0
|
|
20230711,153700,74626210,10100,10100,10100,10100,0
|
|
20230711,153600,74626210,10100,10100,10100,10100,0
|
|
20230711,153500,74626210,10100,10100,10100,10100,0
|
|
20230711,153400,74626210,10100,10100,10100,10100,0
|
|
20230711,153300,74626210,10100,10100,10100,10100,0
|
|
20230711,153200,74626210,10100,10100,10100,10100,0
|
|
20230711,153100,74626210,10100,10100,10100,10100,0
|
|
20230711,153000,74626210,10100,10100,10100,10100,343
|
|
20230711,152900,71161910,10120,10120,10120,10120,0
|
|
20230711,152800,71161910,10120,10120,10120,10120,0
|
|
20230711,152700,71161910,10120,10120,10120,10120,0
|
|
20230711,152600,71161910,10120,10120,10120,10120,0
|
|
20230711,152500,71161910,10120,10120,10120,10120,0
|
|
20230711,152400,71161910,10120,10120,10120,10120,0
|
|
20230711,152300,71161910,10120,10120,10120,10120,0
|
|
20230711,152200,71161910,10120,10120,10120,10120,0
|
|
20230711,152100,71161910,10120,10120,10120,10120,0
|
|
20230711,152000,71161910,10120,10120,10120,10120,0
|
|
20230711,151900,71161910,10120,10080,10120,10070,67
|
|
20230711,151800,70486980,10120,10120,10120,10120,0
|
|
20230711,151700,70486980,10120,10120,10120,10120,1
|
|
20230711,151600,70476860,10120,10120,10120,10120,0
|
|
20230711,151500,70476860,10120,10120,10120,10120,1
|
|
20230711,151400,70466740,10120,10120,10120,10120,1
|
|
20230711,151300,70456620,10110,10110,10110,10110,0
|
|
20230711,151200,70456620,10110,10050,10110,10050,2
|
|
20230711,151100,70436460,10040,10090,10090,10040,250
|
|
20230711,151000,67920780,10130,10130,10130,10130,0
|
|
20230711,150900,67920780,10130,10130,10130,10130,1
|
|
20230711,150800,67910650,10060,10120,10120,10060,1341
|
|
20230711,150700,54373150,10130,10130,10130,10130,22
|
|
20230711,150600,54150290,10130,10130,10130,10130,0
|
|
20230711,150500,54150290,10130,10130,10130,10130,0
|
|
20230711,150400,54150290,10130,10130,10130,10130,0
|
|
20230711,150300,54150290,10130,10130,10130,10130,0
|
|
20230711,150200,54150290,10130,10130,10130,10130,30
|
|
20230711,150100,53846390,10130,10130,10130,10130,20
|
|
20230711,150000,53643790,10130,10130,10130,10130,0
|
|
20230711,145900,53643790,10130,10130,10130,10130,4
|
|
20230711,145800,53603270,10130,10150,10150,10130,230
|
|
20230711,145700,51273040,10140,10140,10140,10140,19
|
|
20230711,145600,51080380,10150,10150,10150,10150,0
|
|
20230711,145500,51080380,10150,10150,10150,10150,0
|
|
20230711,145400,51080380,10150,10150,10150,10150,0
|
|
20230711,145300,51080380,10150,10150,10150,10150,0
|
|
20230711,145200,51080380,10150,10150,10150,10150,0
|
|
20230711,145100,51080380,10150,10150,10150,10150,0
|
|
20230711,145000,51080380,10150,10150,10150,10150,0
|
|
20230711,144900,51080380,10150,10150,10150,10150,0
|
|
20230711,144800,51080380,10150,10150,10150,10150,0
|
|
20230711,144700,51080380,10150,10150,10150,10150,0
|
|
20230711,144600,51080380,10150,10150,10150,10150,0
|
|
20230711,144500,51080380,10150,10150,10150,10150,10
|
|
20230711,144400,50978880,10150,10150,10150,10150,6
|
|
20230711,144300,50917980,10130,10130,10130,10130,1
|
|
20230711,144200,50907850,10130,10130,10130,10130,0
|
|
20230711,144100,50907850,10130,10130,10130,10130,0
|
|
20230711,144000,50907850,10130,10130,10130,10130,0
|
|
20230711,143900,50907850,10130,10130,10130,10130,0
|
|
20230711,143800,50907850,10130,10140,10150,10130,54
|
|
20230711,143700,50360780,10140,10140,10140,10140,2
|
|
20230711,143600,50340500,10140,10140,10140,10140,96
|
|
20230711,143500,49367060,10140,10140,10140,10140,4
|
|
20230711,143400,49326500,10140,10140,10140,10140,0
|
|
20230711,143300,49326500,10140,10140,10140,10140,0
|
|
20230711,143200,49326500,10140,10140,10140,10140,0
|
|
20230711,143100,49326500,10140,10150,10150,10140,4
|
|
20230711,143000,49285920,10150,10150,10150,10150,9
|
|
20230711,142900,49194570,10160,10160,10160,10160,0
|
|
20230711,142800,49194570,10160,10160,10160,10160,0
|
|
20230711,142700,49194570,10160,10160,10160,10160,0
|
|
20230711,142600,49194570,10160,10160,10160,10160,0
|
|
20230711,142500,49194570,10160,10160,10160,10160,0
|
|
20230711,142400,49194570,10160,10160,10160,10160,6
|
|
20230711,142300,49133610,10150,10150,10150,10150,0
|
|
20230711,142200,49133610,10150,10160,10160,10150,926
|
|
20230711,142100,39728530,10190,10190,10190,10190,0
|
|
20230711,142000,39728530,10190,10190,10190,10190,0
|
|
20230711,141900,39728530,10190,10190,10190,10190,0
|
|
20230711,141800,39728530,10190,10190,10190,10190,0
|
|
20230711,141700,39728530,10190,10190,10190,10190,0
|
|
20230711,141600,39728530,10190,10190,10190,10190,0
|
|
20230711,141500,39728530,10190,10190,10190,10190,0
|
|
20230711,141400,39728530,10190,10190,10190,10190,0
|
|
20230711,141300,39728530,10190,10190,10190,10190,0
|
|
20230711,141200,39728530,10190,10190,10190,10190,0
|
|
20230711,141100,39728530,10190,10190,10190,10190,0
|
|
20230711,141000,39728530,10190,10190,10190,10190,0
|
|
20230711,140900,39728530,10190,10190,10190,10190,0
|
|
20230711,140800,39728530,10190,10190,10190,10190,0
|
|
20230711,140700,39728530,10190,10190,10190,10190,0
|
|
20230711,140600,39728530,10190,10190,10190,10190,1
|
|
20230711,140500,39718340,10170,10170,10170,10170,0
|
|
20230711,140400,39718340,10170,10170,10170,10170,0
|
|
20230711,140300,39718340,10170,10170,10170,10170,0
|
|
20230711,140200,39718340,10170,10170,10170,10170,0
|
|
20230711,140100,39718340,10170,10170,10170,10170,0
|
|
20230711,140000,39718340,10170,10170,10170,10170,1
|
|
20230711,135900,39708170,10150,10150,10150,10150,110
|
|
20230711,135800,38591670,10150,10160,10160,10150,7
|
|
20230711,135700,38520570,10160,10160,10160,10160,134
|
|
20230711,135600,37159130,10180,10180,10180,10180,0
|
|
20230711,135500,37159130,10180,10180,10180,10180,0
|
|
20230711,135400,37159130,10180,10180,10180,10180,0
|
|
20230711,135300,37159130,10180,10180,10180,10180,0
|
|
20230711,135200,37159130,10180,10180,10180,10180,0
|
|
20230711,135100,37159130,10180,10180,10180,10180,0
|
|
20230711,135000,37159130,10180,10180,10180,10180,0
|
|
20230711,134900,37159130,10180,10180,10180,10180,1
|
|
20230711,134800,37148950,10170,10170,10170,10170,0
|
|
20230711,134700,37148950,10170,10170,10170,10170,11
|
|
20230711,134600,37037080,10170,10170,10170,10170,0
|
|
20230711,134500,37037080,10170,10170,10170,10170,0
|
|
20230711,134400,37037080,10170,10170,10170,10170,2
|
|
20230711,134300,37016740,10190,10190,10190,10190,0
|
|
20230711,134200,37016740,10190,10190,10190,10190,0
|
|
20230711,134100,37016740,10190,10190,10190,10190,0
|
|
20230711,134000,37016740,10190,10190,10190,10190,0
|
|
20230711,133900,37016740,10190,10190,10190,10190,0
|
|
20230711,133800,37016740,10190,10190,10190,10190,10
|
|
20230711,133700,36914840,10190,10190,10190,10190,0
|
|
20230711,133600,36914840,10190,10190,10190,10190,0
|
|
20230711,133500,36914840,10190,10190,10190,10190,0
|
|
20230711,133400,36914840,10190,10190,10190,10190,0
|
|
20230711,133300,36914840,10190,10190,10190,10190,0
|
|
20230711,133200,36914840,10190,10190,10190,10190,0
|
|
20230711,133100,36914840,10190,10190,10190,10190,0
|
|
20230711,133000,36914840,10190,10190,10190,10190,0
|
|
20230711,132900,36914840,10190,10190,10190,10190,0
|
|
20230711,132800,36914840,10190,10150,10190,10150,16
|
|
20230711,132700,36752400,10190,10190,10190,10190,0
|
|
20230711,132600,36752400,10190,10190,10190,10190,0
|
|
20230711,132500,36752400,10190,10190,10190,10190,0
|
|
20230711,132400,36752400,10190,10190,10190,10190,0
|
|
20230711,132300,36752400,10190,10190,10190,10190,0
|
|
20230711,132200,36752400,10190,10150,10190,10150,6
|
|
20230711,132100,36691460,10190,10190,10190,10190,0
|
|
20230711,132000,36691460,10190,10190,10190,10190,0
|
|
20230711,131900,36691460,10190,10190,10190,10190,0
|
|
20230711,131800,36691460,10190,10190,10190,10190,0
|
|
20230711,131700,36691460,10190,10190,10190,10190,0
|
|
20230711,131600,36691460,10190,10190,10190,10190,0
|
|
20230711,131500,36691460,10190,10190,10190,10190,0
|
|
20230711,131400,36691460,10190,10190,10190,10190,0
|
|
20230711,131300,36691460,10190,10190,10190,10190,0
|
|
20230711,131200,36691460,10190,10190,10190,10190,0
|
|
20230711,131100,36691460,10190,10190,10190,10190,0
|
|
20230711,131000,36691460,10190,10190,10190,10190,0
|
|
20230711,130900,36691460,10190,10190,10190,10190,0
|
|
20230711,130800,36691460,10190,10190,10190,10190,0
|
|
20230711,130700,36691460,10190,10190,10190,10190,0
|
|
20230711,130600,36691460,10190,10190,10190,10190,0
|
|
20230711,130500,36691460,10190,10190,10190,10190,0
|
|
20230711,130400,36691460,10190,10190,10190,10190,0
|
|
20230711,130300,36691460,10190,10190,10190,10190,0
|
|
20230711,130200,36691460,10190,10190,10190,10190,0
|
|
20230711,130100,36691460,10190,10190,10190,10190,1
|
|
20230711,130000,36681270,10210,10210,10210,10210,0
|
|
20230711,125900,36681270,10210,10210,10210,10210,0
|
|
20230711,125800,36681270,10210,10210,10210,10210,0
|
|
20230711,125700,36681270,10210,10210,10210,10210,0
|
|
20230711,125600,36681270,10210,10210,10210,10210,0
|
|
20230711,125500,36681270,10210,10210,10210,10210,0
|
|
20230711,125400,36681270,10210,10210,10210,10210,0
|
|
20230711,125300,36681270,10210,10210,10210,10210,0
|
|
20230711,125200,36681270,10210,10210,10210,10210,0
|
|
20230711,125100,36681270,10210,10210,10210,10210,0
|
|
20230711,125000,36681270,10210,10210,10210,10210,0
|
|
20230711,124900,36681270,10210,10210,10210,10210,0
|
|
20230711,124800,36681270,10210,10210,10210,10210,0
|
|
20230711,124700,36681270,10210,10210,10210,10210,0
|
|
20230711,124600,36681270,10210,10210,10210,10210,0
|
|
20230711,124500,36681270,10210,10210,10210,10210,0
|
|
20230711,124400,36681270,10210,10210,10210,10210,0
|
|
20230711,124300,36681270,10210,10210,10210,10210,0
|
|
20230711,124200,36681270,10210,10210,10210,10210,0
|
|
20230711,124100,36681270,10210,10210,10210,10210,0
|
|
20230711,124000,36681270,10210,10210,10210,10210,0
|
|
20230711,123900,36681270,10210,10210,10210,10210,0
|
|
20230711,123800,36681270,10210,10210,10210,10210,0
|
|
20230711,123700,36681270,10210,10210,10210,10210,1
|
|
20230711,123600,36671060,10150,10150,10150,10150,0
|
|
20230711,123500,36671060,10150,10160,10160,10150,100
|
|
20230711,123400,35655090,10210,10210,10210,10210,0
|
|
20230711,123300,35655090,10210,10210,10210,10210,0
|
|
20230711,123200,35655090,10210,10210,10210,10210,0
|
|
20230711,123100,35655090,10210,10210,10210,10210,0
|
|
20230711,123000,35655090,10210,10210,10210,10210,0
|
|
20230711,122900,35655090,10210,10210,10210,10210,0
|
|
20230711,122800,35655090,10210,10210,10210,10210,0
|
|
20230711,122700,35655090,10210,10210,10210,10210,0
|
|
20230711,122600,35655090,10210,10210,10210,10210,0
|
|
20230711,122500,35655090,10210,10210,10210,10210,0
|
|
20230711,122400,35655090,10210,10210,10210,10210,0
|
|
20230711,122300,35655090,10210,10210,10210,10210,0
|
|
20230711,122200,35655090,10210,10210,10210,10210,0
|
|
20230711,122100,35655090,10210,10210,10210,10210,1
|
|
20230711,122000,35644880,10210,10210,10210,10210,0
|
|
20230711,121900,35644880,10210,10210,10210,10210,0
|
|
20230711,121800,35644880,10210,10210,10210,10210,0
|
|
20230711,121700,35644880,10210,10210,10210,10210,0
|
|
20230711,121600,35644880,10210,10210,10210,10210,1
|
|
20230711,121500,35634670,10160,10160,10160,10160,80
|
|
20230711,121400,34821870,10220,10220,10220,10220,0
|
|
20230711,121300,34821870,10220,10220,10220,10220,0
|
|
20230711,121200,34821870,10220,10220,10220,10220,0
|
|
20230711,121100,34821870,10220,10220,10220,10220,0
|
|
20230711,121000,34821870,10220,10220,10220,10220,0
|
|
20230711,120900,34821870,10220,10220,10220,10220,0
|
|
20230711,120800,34821870,10220,10220,10220,10220,1
|
|
20230711,120700,34811650,10160,10160,10160,10160,0
|
|
20230711,120600,34811650,10160,10160,10160,10160,0
|
|
20230711,120500,34811650,10160,10160,10160,10160,0
|
|
20230711,120400,34811650,10160,10160,10160,10160,0
|
|
20230711,120300,34811650,10160,10170,10170,10160,12
|
|
20230711,120200,34689650,10220,10220,10220,10220,0
|
|
20230711,120100,34689650,10220,10220,10220,10220,0
|
|
20230711,120000,34689650,10220,10220,10220,10220,0
|
|
20230711,115900,34689650,10220,10220,10220,10220,0
|
|
20230711,115800,34689650,10220,10160,10220,10160,11
|
|
20230711,115700,34577830,10220,10220,10220,10220,0
|
|
20230711,115600,34577830,10220,10220,10220,10220,0
|
|
20230711,115500,34577830,10220,10160,10220,10160,71
|
|
20230711,115400,33856410,10220,10220,10220,10220,0
|
|
20230711,115300,33856410,10220,10220,10220,10220,0
|
|
20230711,115200,33856410,10220,10220,10220,10220,0
|
|
20230711,115100,33856410,10220,10220,10220,10220,0
|
|
20230711,115000,33856410,10220,10220,10220,10220,0
|
|
20230711,114900,33856410,10220,10220,10220,10220,0
|
|
20230711,114800,33856410,10220,10220,10220,10220,0
|
|
20230711,114700,33856410,10220,10220,10220,10220,0
|
|
20230711,114600,33856410,10220,10220,10220,10220,1
|
|
20230711,114500,33846190,10170,10170,10170,10170,0
|
|
20230711,114400,33846190,10170,10170,10170,10170,0
|
|
20230711,114300,33846190,10170,10170,10170,10170,0
|
|
20230711,114200,33846190,10170,10170,10170,10170,10
|
|
20230711,114100,33744490,10210,10210,10210,10210,0
|
|
20230711,114000,33744490,10210,10210,10210,10210,1
|
|
20230711,113900,33734280,10170,10170,10170,10170,0
|
|
20230711,113800,33734280,10170,10170,10170,10170,0
|
|
20230711,113700,33734280,10170,10170,10170,10160,120
|
|
20230711,113600,32514960,10220,10220,10220,10220,0
|
|
20230711,113500,32514960,10220,10220,10220,10220,0
|
|
20230711,113400,32514960,10220,10220,10220,10220,0
|
|
20230711,113300,32514960,10220,10220,10220,10220,0
|
|
20230711,113200,32514960,10220,10220,10220,10220,0
|
|
20230711,113100,32514960,10220,10220,10220,10220,0
|
|
20230711,113000,32514960,10220,10220,10220,10220,0
|
|
20230711,112900,32514960,10220,10220,10220,10220,0
|
|
20230711,112800,32514960,10220,10220,10220,10220,0
|
|
20230711,112700,32514960,10220,10220,10220,10220,0
|
|
20230711,112600,32514960,10220,10220,10220,10220,20
|
|
20230711,112500,32310560,10160,10160,10160,10160,0
|
|
20230711,112400,32310560,10160,10160,10160,10160,0
|
|
20230711,112300,32310560,10160,10160,10160,10160,0
|
|
20230711,112200,32310560,10160,10160,10160,10160,110
|
|
20230711,112100,31192960,10230,10230,10230,10230,0
|
|
20230711,112000,31192960,10230,10230,10230,10230,0
|
|
20230711,111900,31192960,10230,10230,10230,10230,0
|
|
20230711,111800,31192960,10230,10230,10230,10230,1
|
|
20230711,111700,31182730,10160,10160,10160,10160,0
|
|
20230711,111600,31182730,10160,10160,10160,10160,0
|
|
20230711,111500,31182730,10160,10160,10160,10160,0
|
|
20230711,111400,31182730,10160,10190,10230,10160,82
|
|
20230711,111300,30349510,10190,10190,10190,10190,0
|
|
20230711,111200,30349510,10190,10190,10190,10190,0
|
|
20230711,111100,30349510,10190,10190,10190,10190,0
|
|
20230711,111000,30349510,10190,10190,10190,10190,0
|
|
20230711,110900,30349510,10190,10190,10190,10190,0
|
|
20230711,110800,30349510,10190,10190,10190,10190,7
|
|
20230711,110700,30278180,10160,10170,10170,10160,15
|
|
20230711,110600,30125710,10190,10190,10190,10190,0
|
|
20230711,110500,30125710,10190,10190,10190,10190,0
|
|
20230711,110400,30125710,10190,10190,10190,10190,0
|
|
20230711,110300,30125710,10190,10190,10190,10190,1
|
|
20230711,110200,30115520,10180,10180,10180,10180,0
|
|
20230711,110100,30115520,10180,10180,10180,10180,0
|
|
20230711,110000,30115520,10180,10180,10180,10180,1
|
|
20230711,105900,30105340,10190,10170,10190,10170,18
|
|
20230711,105800,29921980,10170,10150,10170,10150,6
|
|
20230711,105700,29861060,10140,10140,10140,10140,30
|
|
20230711,105600,29556860,10190,10140,10190,10130,93
|
|
20230711,105500,28614060,10140,10160,10220,10140,201
|
|
20230711,105400,26574760,10150,10180,10180,10150,304
|
|
20230711,105300,23486610,10180,10190,10190,10180,6
|
|
20230711,105200,23425520,10240,10200,10240,10190,112
|
|
20230711,105100,22283870,10230,10200,10230,10190,22
|
|
20230711,105000,22059540,10190,10220,10220,10190,279
|
|
20230711,104900,19212120,10240,10240,10240,10240,0
|
|
20230711,104800,19212120,10240,10240,10240,10240,0
|
|
20230711,104700,19212120,10240,10240,10240,10240,0
|
|
20230711,104600,19212120,10240,10240,10240,10240,0
|
|
20230711,104500,19212120,10240,10240,10240,10240,0
|
|
20230711,104400,19212120,10240,10240,10240,10240,0
|
|
20230711,104300,19212120,10240,10240,10240,10240,0
|
|
20230711,104200,19212120,10240,10240,10240,10240,0
|
|
20230711,104100,19212120,10240,10240,10240,10240,0
|
|
20230711,104000,19212120,10240,10240,10240,10240,0
|
|
20230711,103900,19212120,10240,10240,10240,10240,1
|
|
20230711,103800,19201880,10250,10250,10250,10250,1
|
|
20230711,103700,19191630,10240,10240,10240,10240,0
|
|
20230711,103600,19191630,10240,10240,10240,10240,0
|
|
20230711,103500,19191630,10240,10240,10240,10240,0
|
|
20230711,103400,19191630,10240,10240,10240,10240,9
|
|
20230711,103300,19099470,10250,10250,10250,10250,0
|
|
20230711,103200,19099470,10250,10250,10250,10250,1
|
|
20230711,103100,19089220,10220,10220,10220,10220,17
|
|
20230711,103000,18915480,10250,10250,10250,10250,0
|
|
20230711,102900,18915480,10250,10250,10250,10250,0
|
|
20230711,102800,18915480,10250,10250,10250,10250,0
|
|
20230711,102700,18915480,10250,10250,10250,10250,0
|
|
20230711,102600,18915480,10250,10250,10250,10250,0
|
|
20230711,102500,18915480,10250,10250,10250,10250,0
|
|
20230711,102400,18915480,10250,10250,10250,10250,0
|
|
20230711,102300,18915480,10250,10250,10250,10250,0
|
|
20230711,102200,18915480,10250,10250,10250,10250,0
|
|
20230711,102100,18915480,10250,10250,10250,10250,1
|
|
20230711,102000,18905230,10210,10210,10210,10210,0
|
|
20230711,101900,18905230,10210,10210,10210,10210,0
|
|
20230711,101800,18905230,10210,10240,10260,10210,133
|
|
20230711,101700,17547190,10210,10210,10210,10210,0
|
|
20230711,101600,17547190,10210,10220,10220,10210,33
|
|
20230711,101500,17210100,10230,10230,10230,10230,0
|
|
20230711,101400,17210100,10230,10230,10230,10230,0
|
|
20230711,101300,17210100,10230,10230,10230,10230,1
|
|
20230711,101200,17199870,10230,10230,10230,10230,0
|
|
20230711,101100,17199870,10230,10230,10230,10230,0
|
|
20230711,101000,17199870,10230,10230,10230,10230,0
|
|
20230711,100900,17199870,10230,10230,10230,10230,1
|
|
20230711,100800,17189640,10220,10220,10220,10220,80
|
|
20230711,100700,16372040,10250,10250,10250,10250,10
|
|
20230711,100600,16269540,10220,10220,10220,10220,0
|
|
20230711,100500,16269540,10220,10220,10220,10220,1
|
|
20230711,100400,16259320,10250,10240,10250,10240,2
|
|
20230711,100300,16238830,10250,10250,10250,10250,0
|
|
20230711,100200,16238830,10250,10250,10250,10250,0
|
|
20230711,100100,16238830,10250,10250,10250,10250,0
|
|
20230711,100000,16238830,10250,10240,10250,10240,34
|
|
20230711,095900,15890370,10220,10220,10220,10220,0
|
|
20230711,095800,15890370,10220,10220,10220,10220,0
|
|
20230711,095700,15890370,10220,10220,10220,10220,0
|
|
20230711,095600,15890370,10220,10220,10220,10220,0
|
|
20230711,095500,15890370,10220,10220,10220,10220,110
|
|
20230711,095400,14766170,10250,10250,10250,10250,0
|
|
20230711,095300,14766170,10250,10250,10250,10250,0
|
|
20230711,095200,14766170,10250,10250,10250,10250,2
|
|
20230711,095100,14745670,10250,10250,10250,10250,21
|
|
20230711,095000,14530420,10260,10260,10260,10260,0
|
|
20230711,094900,14530420,10260,10260,10260,10260,0
|
|
20230711,094800,14530420,10260,10260,10260,10260,0
|
|
20230711,094700,14530420,10260,10260,10260,10260,0
|
|
20230711,094600,14530420,10260,10260,10260,10260,0
|
|
20230711,094500,14530420,10260,10260,10260,10260,0
|
|
20230711,094400,14530420,10260,10260,10260,10260,0
|
|
20230711,094300,14530420,10260,10260,10260,10260,0
|
|
20230711,094200,14530420,10260,10260,10260,10260,0
|
|
20230711,094100,14530420,10260,10260,10260,10260,0
|
|
20230711,094000,14530420,10260,10260,10260,10260,0
|
|
20230711,093900,14530420,10260,10260,10260,10260,0
|
|
20230711,093800,14530420,10260,10260,10260,10260,0
|
|
20230711,093700,14530420,10260,10260,10260,10260,0
|
|
20230711,093600,14530420,10260,10260,10260,10260,0
|
|
20230711,093500,14530420,10260,10260,10260,10260,6
|
|
20230711,093400,14468860,10260,10260,10260,10260,0
|
|
20230711,093300,14468860,10260,10260,10260,10260,0
|
|
20230711,093200,14468860,10260,10250,10260,10250,151
|
|
20230711,093100,12919660,10250,10250,10250,10250,0
|
|
20230711,093000,12919660,10250,10200,10250,10200,6
|
|
20230711,092900,12858410,10220,10220,10220,10220,0
|
|
20230711,092800,12858410,10220,10220,10220,10220,1
|
|
20230711,092700,12848190,10220,10220,10220,10220,0
|
|
20230711,092600,12848190,10220,10200,10220,10200,173
|
|
20230711,092500,11083530,10220,10220,10220,10220,0
|
|
20230711,092400,11083530,10220,10220,10220,10220,0
|
|
20230711,092300,11083530,10220,10220,10220,10220,3
|
|
20230711,092200,11052870,10220,10220,10220,10220,0
|
|
20230711,092100,11052870,10220,10210,10220,10210,3
|
|
20230711,092000,11022220,10210,10260,10260,10170,200
|
|
20230711,091900,8986150,10260,10260,10260,10260,0
|
|
20230711,091800,8986150,10260,10260,10260,10260,0
|
|
20230711,091700,8986150,10260,10260,10260,10260,0
|
|
20230711,091600,8986150,10260,10260,10260,10260,0
|
|
20230711,091500,8986150,10260,10250,10260,10250,10
|
|
20230711,091400,8883560,10260,10260,10260,10260,0
|
|
20230711,091300,8883560,10260,10260,10260,10260,0
|
|
20230711,091200,8883560,10260,10200,10260,10200,21
|
|
20230711,091100,8669240,10200,10220,10220,10200,71
|
|
20230711,091000,7944840,10200,10190,10200,10190,37
|
|
20230711,090900,7567530,10190,10190,10190,10190,0
|
|
20230711,090800,7567530,10190,10190,10190,10190,0
|
|
20230711,090700,7567530,10190,10190,10190,10190,0
|
|
20230711,090600,7567530,10190,10240,10240,10160,68
|
|
20230711,090500,6874810,10250,10250,10250,10250,0
|
|
20230711,090400,6874810,10250,10250,10250,10250,0
|
|
20230711,090300,6874810,10250,10250,10250,10250,39
|
|
20230711,090200,6475060,10250,10250,10250,10250,0
|
|
20230711,090100,6475060,10250,10250,10250,10250,63
|
|
20230711,090000,5829310,10220,10150,10220,10150,574
|