647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194400,888921450,20050,20050,20050,20050,292
|
|
20230710,194300,888921450,20050,20050,20050,20050,0
|
|
20230710,194200,888921450,20050,20050,20050,20050,0
|
|
20230710,194100,888921450,20050,20050,20050,20050,0
|
|
20230710,194000,888921450,20050,20050,20050,20050,0
|
|
20230710,193900,888921450,20050,20050,20050,20050,0
|
|
20230710,193800,888921450,20050,20050,20050,20050,0
|
|
20230710,193700,888921450,20050,20050,20050,20050,0
|
|
20230710,193600,888921450,20050,20050,20050,20050,0
|
|
20230710,193500,888921450,20050,20050,20050,20050,0
|
|
20230710,193400,888921450,20050,20050,20050,20050,0
|
|
20230710,193300,888921450,20050,20050,20050,20050,0
|
|
20230710,193200,888921450,20050,20050,20050,20050,0
|
|
20230710,193100,888921450,20050,20050,20050,20050,0
|
|
20230710,193000,888921450,20050,20050,20050,20050,0
|
|
20230710,192900,888921450,20050,20050,20050,20050,0
|
|
20230710,192800,888921450,20050,20050,20050,20050,0
|
|
20230710,192700,888921450,20050,20050,20050,20050,0
|
|
20230710,192600,888921450,20050,20050,20050,20050,0
|
|
20230710,192500,888921450,20050,20050,20050,20050,0
|
|
20230710,192400,888921450,20050,20050,20050,20050,0
|
|
20230710,192300,888921450,20050,20050,20050,20050,0
|
|
20230710,192200,888921450,20050,20050,20050,20050,0
|
|
20230710,192100,888921450,20050,20050,20050,20050,0
|
|
20230710,192000,888921450,20050,20050,20050,20050,0
|
|
20230710,191900,888921450,20050,20050,20050,20050,0
|
|
20230710,191800,888921450,20050,20050,20050,20050,0
|
|
20230710,191700,888921450,20050,20050,20050,20050,0
|
|
20230710,191600,888921450,20050,20050,20050,20050,0
|
|
20230710,191500,888921450,20050,20050,20050,20050,0
|
|
20230710,191400,888921450,20050,20050,20050,20050,292
|
|
20230710,191300,888921450,20050,20050,20050,20050,0
|
|
20230710,191200,888921450,20050,20050,20050,20050,0
|
|
20230710,191100,888921450,20050,20050,20050,20050,0
|
|
20230710,191000,888921450,20050,20050,20050,20050,0
|
|
20230710,190900,888921450,20050,20050,20050,20050,0
|
|
20230710,190800,888921450,20050,20050,20050,20050,0
|
|
20230710,190700,888921450,20050,20050,20050,20050,0
|
|
20230710,190600,888921450,20050,20050,20050,20050,0
|
|
20230710,190500,888921450,20050,20050,20050,20050,0
|
|
20230710,190400,888921450,20050,20050,20050,20050,0
|
|
20230710,190300,888921450,20050,20050,20050,20050,0
|
|
20230710,190200,888921450,20050,20050,20050,20050,0
|
|
20230710,190100,888921450,20050,20050,20050,20050,0
|
|
20230710,190000,888921450,20050,20050,20050,20050,0
|
|
20230710,185900,888921450,20050,20050,20050,20050,0
|
|
20230710,185800,888921450,20050,20050,20050,20050,0
|
|
20230710,185700,888921450,20050,20050,20050,20050,0
|
|
20230710,185600,888921450,20050,20050,20050,20050,0
|
|
20230710,185500,888921450,20050,20050,20050,20050,0
|
|
20230710,185400,888921450,20050,20050,20050,20050,0
|
|
20230710,185300,888921450,20050,20050,20050,20050,0
|
|
20230710,185200,888921450,20050,20050,20050,20050,0
|
|
20230710,185100,888921450,20050,20050,20050,20050,0
|
|
20230710,185000,888921450,20050,20050,20050,20050,0
|
|
20230710,184900,888921450,20050,20050,20050,20050,0
|
|
20230710,184800,888921450,20050,20050,20050,20050,0
|
|
20230710,184700,888921450,20050,20050,20050,20050,0
|
|
20230710,184600,888921450,20050,20050,20050,20050,0
|
|
20230710,184500,888921450,20050,20050,20050,20050,0
|
|
20230710,184400,888921450,20050,20050,20050,20050,292
|
|
20230710,184300,888921450,20050,20050,20050,20050,0
|
|
20230710,184200,888921450,20050,20050,20050,20050,0
|
|
20230710,184100,888921450,20050,20050,20050,20050,0
|
|
20230710,184000,888921450,20050,20050,20050,20050,0
|
|
20230710,183900,888921450,20050,20050,20050,20050,0
|
|
20230710,183800,888921450,20050,20050,20050,20050,0
|
|
20230710,183700,888921450,20050,20050,20050,20050,0
|
|
20230710,183600,888921450,20050,20050,20050,20050,0
|
|
20230710,183500,888921450,20050,20050,20050,20050,0
|
|
20230710,183400,888921450,20050,20050,20050,20050,0
|
|
20230710,183300,888921450,20050,20050,20050,20050,0
|
|
20230710,183200,888921450,20050,20050,20050,20050,0
|
|
20230710,183100,888921450,20050,20050,20050,20050,0
|
|
20230710,183000,888921450,20050,20050,20050,20050,0
|
|
20230710,182900,888921450,20050,20050,20050,20050,0
|
|
20230710,182800,888921450,20050,20050,20050,20050,0
|
|
20230710,182700,888921450,20050,20050,20050,20050,0
|
|
20230710,182600,888921450,20050,20050,20050,20050,0
|
|
20230710,182500,888921450,20050,20050,20050,20050,0
|
|
20230710,182400,888921450,20050,20050,20050,20050,0
|
|
20230710,182300,888921450,20050,20050,20050,20050,0
|
|
20230710,182200,888921450,20050,20050,20050,20050,0
|
|
20230710,182100,888921450,20050,20050,20050,20050,0
|
|
20230710,182000,888921450,20050,20050,20050,20050,0
|
|
20230710,181900,888921450,20050,20050,20050,20050,0
|
|
20230710,181800,888921450,20050,20050,20050,20050,0
|
|
20230710,181700,888921450,20050,20050,20050,20050,0
|
|
20230710,181600,888921450,20050,20050,20050,20050,0
|
|
20230710,181500,888921450,20050,20050,20050,20050,0
|
|
20230710,181400,888921450,20050,20050,20050,20050,292
|
|
20230710,181300,888921450,20050,20050,20050,20050,0
|
|
20230710,181200,888921450,20050,20050,20050,20050,0
|
|
20230710,181100,888921450,20050,20050,20050,20050,0
|
|
20230710,181000,888921450,20050,20050,20050,20050,0
|
|
20230710,180900,888921450,20050,20050,20050,20050,0
|
|
20230710,180800,888921450,20050,20050,20050,20050,0
|
|
20230710,180700,888921450,20050,20050,20050,20050,0
|
|
20230710,180600,888921450,20050,20050,20050,20050,0
|
|
20230710,180500,888921450,20050,20050,20050,20050,0
|
|
20230710,180400,888921450,20050,20050,20050,20050,0
|
|
20230710,180300,888921450,20050,20050,20050,20050,0
|
|
20230710,180200,888921450,20050,20050,20050,20050,0
|
|
20230710,180100,888921450,20050,20050,20050,20050,0
|
|
20230710,180000,888921450,20050,20050,20050,20050,0
|
|
20230710,175900,888921450,20050,20050,20050,20050,0
|
|
20230710,175800,888921450,20050,20050,20050,20050,0
|
|
20230710,175700,888921450,20050,20050,20050,20050,0
|
|
20230710,175600,888921450,20050,20050,20050,20050,0
|
|
20230710,175500,888921450,20050,20050,20050,20050,0
|
|
20230710,175400,888921450,20050,20050,20050,20050,0
|
|
20230710,175300,888921450,20050,20050,20050,20050,0
|
|
20230710,175200,888921450,20050,20050,20050,20050,0
|
|
20230710,175100,888921450,20050,20050,20050,20050,0
|
|
20230710,175000,888921450,20050,20050,20050,20050,0
|
|
20230710,174900,888921450,20050,20050,20050,20050,0
|
|
20230710,174800,888921450,20050,20050,20050,20050,0
|
|
20230710,174700,888921450,20050,20050,20050,20050,0
|
|
20230710,174600,888921450,20050,20050,20050,20050,0
|
|
20230710,174500,888921450,20050,20050,20050,20050,0
|
|
20230710,174400,888921450,20050,20050,20050,20050,292
|
|
20230710,174300,888921450,20050,20050,20050,20050,0
|
|
20230710,174200,888921450,20050,20050,20050,20050,0
|
|
20230710,174100,888921450,20050,20050,20050,20050,0
|
|
20230710,174000,888921450,20050,20050,20050,20050,0
|
|
20230710,173900,888921450,20050,20050,20050,20050,0
|
|
20230710,173800,888921450,20050,20050,20050,20050,0
|
|
20230710,173700,888921450,20050,20050,20050,20050,0
|
|
20230710,173600,888921450,20050,20050,20050,20050,0
|
|
20230710,173500,888921450,20050,20050,20050,20050,0
|
|
20230710,173400,888921450,20050,20050,20050,20050,0
|
|
20230710,173300,888921450,20050,20050,20050,20050,0
|
|
20230710,173200,888921450,20050,20050,20050,20050,0
|
|
20230710,173100,888921450,20050,20050,20050,20050,0
|
|
20230710,173000,888921450,20050,20050,20050,20050,0
|
|
20230710,172900,888921450,20050,20050,20050,20050,0
|
|
20230710,172800,888921450,20050,20050,20050,20050,0
|
|
20230710,172700,888921450,20050,20050,20050,20050,0
|
|
20230710,172600,888921450,20050,20050,20050,20050,0
|
|
20230710,172500,888921450,20050,20050,20050,20050,0
|
|
20230710,172400,888921450,20050,20050,20050,20050,0
|
|
20230710,172300,888921450,20050,20050,20050,20050,0
|
|
20230710,172200,888921450,20050,20050,20050,20050,0
|
|
20230710,172100,888921450,20050,20050,20050,20050,0
|
|
20230710,172000,888921450,20050,20050,20050,20050,0
|
|
20230710,171900,888921450,20050,20050,20050,20050,0
|
|
20230710,171800,888921450,20050,20050,20050,20050,0
|
|
20230710,171700,888921450,20050,20050,20050,20050,0
|
|
20230710,171600,888921450,20050,20050,20050,20050,0
|
|
20230710,171500,888921450,20050,20050,20050,20050,0
|
|
20230710,171400,888921450,20050,20050,20050,20050,292
|
|
20230710,171300,888921450,20050,20050,20050,20050,0
|
|
20230710,171200,888921450,20050,20050,20050,20050,0
|
|
20230710,171100,888921450,20050,20050,20050,20050,0
|
|
20230710,171000,888921450,20050,20050,20050,20050,0
|
|
20230710,170900,888921450,20050,20050,20050,20050,0
|
|
20230710,170800,888921450,20050,20050,20050,20050,0
|
|
20230710,170700,888921450,20050,20050,20050,20050,0
|
|
20230710,170600,888921450,20050,20050,20050,20050,0
|
|
20230710,170500,888921450,20050,20050,20050,20050,0
|
|
20230710,170400,888921450,20050,20050,20050,20050,0
|
|
20230710,170300,888921450,20050,20050,20050,20050,0
|
|
20230710,170200,888921450,20050,20050,20050,20050,0
|
|
20230710,170100,888921450,20050,20050,20050,20050,0
|
|
20230710,170000,888921450,20050,20050,20050,20050,0
|
|
20230710,165900,888921450,20050,20050,20050,20050,0
|
|
20230710,165800,888921450,20050,20050,20050,20050,0
|
|
20230710,165700,888921450,20050,20050,20050,20050,0
|
|
20230710,165600,888921450,20050,20050,20050,20050,0
|
|
20230710,165500,888921450,20050,20050,20050,20050,0
|
|
20230710,165400,888921450,20050,20050,20050,20050,0
|
|
20230710,165300,888921450,20050,20050,20050,20050,0
|
|
20230710,165200,888921450,20050,20050,20050,20050,0
|
|
20230710,165100,888921450,20050,20050,20050,20050,0
|
|
20230710,165000,888921450,20050,20050,20050,20050,0
|
|
20230710,164900,888921450,20050,20050,20050,20050,0
|
|
20230710,164800,888921450,20050,20050,20050,20050,0
|
|
20230710,164700,888921450,20050,20050,20050,20050,0
|
|
20230710,164600,888921450,20050,20050,20050,20050,0
|
|
20230710,164500,888921450,20050,20050,20050,20050,0
|
|
20230710,164400,888921450,20050,20050,20050,20050,292
|
|
20230710,164300,888921450,20050,20050,20050,20050,0
|
|
20230710,164200,888921450,20050,20050,20050,20050,0
|
|
20230710,164100,888921450,20050,20050,20050,20050,0
|
|
20230710,164000,888921450,20050,20050,20050,20050,0
|
|
20230710,163900,888921450,20050,20050,20050,20050,0
|
|
20230710,163800,888921450,20050,20050,20050,20050,0
|
|
20230710,163700,888921450,20050,20050,20050,20050,0
|
|
20230710,163600,888921450,20050,20050,20050,20050,0
|
|
20230710,163500,888921450,20050,20050,20050,20050,0
|
|
20230710,163400,888921450,20050,20050,20050,20050,0
|
|
20230710,163300,888921450,20050,20050,20050,20050,0
|
|
20230710,163200,888921450,20050,20050,20050,20050,0
|
|
20230710,163100,888921450,20050,20050,20050,20050,0
|
|
20230710,163000,888921450,20050,20050,20050,20050,0
|
|
20230710,162900,888921450,20050,20050,20050,20050,0
|
|
20230710,162800,888921450,20050,20050,20050,20050,0
|
|
20230710,162700,888921450,20050,20050,20050,20050,0
|
|
20230710,162600,888921450,20050,20050,20050,20050,0
|
|
20230710,162500,888921450,20050,20050,20050,20050,0
|
|
20230710,162400,888921450,20050,20050,20050,20050,0
|
|
20230710,162300,888921450,20050,20050,20050,20050,0
|
|
20230710,162200,888921450,20050,20050,20050,20050,0
|
|
20230710,162100,888921450,20050,20050,20050,20050,0
|
|
20230710,162000,888921450,20050,20050,20050,20050,0
|
|
20230710,161900,888921450,20050,20050,20050,20050,0
|
|
20230710,161800,888921450,20050,20050,20050,20050,0
|
|
20230710,161700,888921450,20050,20050,20050,20050,0
|
|
20230710,161600,888921450,20050,20050,20050,20050,0
|
|
20230710,161500,888921450,20050,20050,20050,20050,0
|
|
20230710,161400,888921450,20050,20050,20050,20050,292
|
|
20230710,161300,888921450,20050,20050,20050,20050,0
|
|
20230710,161200,888921450,20050,20050,20050,20050,0
|
|
20230710,161100,888921450,20050,20050,20050,20050,0
|
|
20230710,161000,888921450,20050,20050,20050,20050,0
|
|
20230710,160900,888921450,20050,20050,20050,20050,0
|
|
20230710,160800,888921450,20050,20050,20050,20050,0
|
|
20230710,160700,888921450,20050,20050,20050,20050,0
|
|
20230710,160600,888921450,20050,20050,20050,20050,0
|
|
20230710,160500,888921450,20050,20050,20050,20050,0
|
|
20230710,160400,888921450,20050,20050,20050,20050,0
|
|
20230710,160300,888921450,20050,20050,20050,20050,0
|
|
20230710,160200,888921450,20050,20050,20050,20050,0
|
|
20230710,160100,888921450,20050,20050,20050,20050,0
|
|
20230710,160000,888921450,20050,20050,20050,20050,0
|
|
20230710,155900,888921450,20050,20050,20050,20050,0
|
|
20230710,155800,888921450,20050,20050,20050,20050,0
|
|
20230710,155700,888921450,20050,20050,20050,20050,0
|
|
20230710,155600,888921450,20050,20050,20050,20050,0
|
|
20230710,155500,888921450,20050,20050,20050,20050,0
|
|
20230710,155400,888921450,20050,20050,20050,20050,0
|
|
20230710,155300,888921450,20050,20050,20050,20050,0
|
|
20230710,155200,888921450,20050,20050,20050,20050,0
|
|
20230710,155100,888921450,20050,20050,20050,20050,0
|
|
20230710,155000,888921450,20050,20050,20050,20050,0
|
|
20230710,154900,888921450,20050,20050,20050,20050,0
|
|
20230710,154800,888921450,20050,20050,20050,20050,0
|
|
20230710,154700,888921450,20050,20050,20050,20050,0
|
|
20230710,154600,888921450,20050,20050,20050,20050,0
|
|
20230710,154500,888921450,20050,20050,20050,20050,0
|
|
20230710,154400,888921450,20050,20050,20050,20050,292
|
|
20230710,154300,888921450,20050,20050,20050,20050,0
|
|
20230710,154200,888921450,20050,20050,20050,20050,0
|
|
20230710,154100,888921450,20050,20050,20050,20050,0
|
|
20230710,154000,888921450,20050,20050,20050,20050,0
|
|
20230710,153900,888921450,20050,20050,20050,20050,0
|
|
20230710,153800,888921450,20050,20050,20050,20050,0
|
|
20230710,153700,888921450,20050,20050,20050,20050,0
|
|
20230710,153600,888921450,20050,20050,20050,20050,0
|
|
20230710,153500,888921450,20050,20050,20050,20050,0
|
|
20230710,153400,888921450,20050,20050,20050,20050,0
|
|
20230710,153300,888921450,20050,20050,20050,20050,0
|
|
20230710,153200,888921450,20050,20050,20050,20050,0
|
|
20230710,153100,888921450,20050,20050,20050,20050,0
|
|
20230710,153000,888921450,20050,20050,20050,20050,292
|
|
20230710,152900,883066850,20100,20100,20100,20100,0
|
|
20230710,152800,883066850,20100,20100,20100,20100,0
|
|
20230710,152700,883066850,20100,20100,20100,20100,0
|
|
20230710,152600,883066850,20100,20100,20100,20100,0
|
|
20230710,152500,883066850,20100,20100,20100,20100,0
|
|
20230710,152400,883066850,20100,20100,20100,20100,0
|
|
20230710,152300,883066850,20100,20100,20100,20100,0
|
|
20230710,152200,883066850,20100,20100,20100,20100,0
|
|
20230710,152100,883066850,20100,20100,20100,20100,0
|
|
20230710,152000,883066850,20100,20100,20100,20100,0
|
|
20230710,151900,883066850,20100,20100,20100,20100,1
|
|
20230710,151800,883046750,20150,20100,20150,20100,27
|
|
20230710,151700,882503000,20150,20100,20150,20100,31
|
|
20230710,151600,881879200,20150,20150,20150,20150,10
|
|
20230710,151500,881677700,20100,20100,20100,20100,7
|
|
20230710,151400,881537000,20100,20100,20100,20100,15
|
|
20230710,151300,881235500,20150,20100,20150,20100,100
|
|
20230710,151200,879225250,20150,20150,20150,20150,12
|
|
20230710,151100,878983450,20150,20100,20200,20100,75
|
|
20230710,151000,877474850,20100,20050,20100,20000,165
|
|
20230710,150900,874166000,20050,20050,20050,20050,6
|
|
20230710,150800,874045700,20050,20050,20050,20050,197
|
|
20230710,150700,870095850,20050,20050,20050,20050,29
|
|
20230710,150600,869514400,20050,20050,20050,20050,78
|
|
20230710,150500,867950500,20050,20050,20050,20050,39
|
|
20230710,150400,867168550,20050,20100,20100,20050,690
|
|
20230710,150300,853333950,20100,20100,20150,20100,84
|
|
20230710,150200,851645000,20100,20100,20100,20100,100
|
|
20230710,150100,849635000,20100,20100,20100,20100,50
|
|
20230710,150000,848630000,20100,20100,20100,20100,0
|
|
20230710,145900,848630000,20100,20100,20100,20100,49
|
|
20230710,145800,847645100,20100,20100,20100,20100,87
|
|
20230710,145700,845896400,20100,20100,20100,20100,349
|
|
20230710,145600,838881500,20100,20100,20100,20100,61
|
|
20230710,145500,837655400,20100,20100,20100,20100,0
|
|
20230710,145400,837655400,20100,20100,20100,20100,0
|
|
20230710,145300,837655400,20100,20100,20100,20100,30
|
|
20230710,145200,837052400,20050,20050,20050,20050,0
|
|
20230710,145100,837052400,20050,20050,20050,20050,0
|
|
20230710,145000,837052400,20050,20100,20100,20050,235
|
|
20230710,144900,832340550,20100,20100,20100,20100,21
|
|
20230710,144800,831918450,20050,20050,20050,20050,120
|
|
20230710,144700,829512450,20050,20050,20050,20050,50
|
|
20230710,144600,828509950,20100,20050,20100,20050,12
|
|
20230710,144500,828268800,20050,20050,20050,20050,200
|
|
20230710,144400,824258800,20050,20100,20100,20050,29
|
|
20230710,144300,823677200,20100,20100,20100,20100,2
|
|
20230710,144200,823637000,20100,20050,20100,20050,307
|
|
20230710,144100,817481300,20100,20100,20100,20050,116
|
|
20230710,144000,815150300,20050,20100,20100,20050,357
|
|
20230710,143900,807975250,20100,20150,20150,20100,12
|
|
20230710,143800,807733950,20100,20100,20100,20100,0
|
|
20230710,143700,807733950,20100,20100,20100,20100,0
|
|
20230710,143600,807733950,20100,20100,20100,20100,1
|
|
20230710,143500,807713850,20100,20100,20100,20100,0
|
|
20230710,143400,807713850,20100,20100,20100,20100,0
|
|
20230710,143300,807713850,20100,20100,20100,20100,0
|
|
20230710,143200,807713850,20100,20100,20100,20100,0
|
|
20230710,143100,807713850,20100,20100,20100,20100,10
|
|
20230710,143000,807512850,20150,20150,20150,20100,542
|
|
20230710,142900,796613150,20150,20150,20150,20150,68
|
|
20230710,142800,795242950,20150,20150,20150,20150,3
|
|
20230710,142700,795182500,20150,20150,20150,20150,1
|
|
20230710,142600,795162350,20100,20100,20100,20100,13
|
|
20230710,142500,794901050,20100,20100,20100,20100,0
|
|
20230710,142400,794901050,20100,20100,20100,20100,0
|
|
20230710,142300,794901050,20100,20100,20100,20100,8
|
|
20230710,142200,794740250,20150,20100,20150,20100,258
|
|
20230710,142100,789551550,20150,20150,20150,20150,0
|
|
20230710,142000,789551550,20150,20150,20150,20150,67
|
|
20230710,141900,788201500,20150,20150,20150,20150,65
|
|
20230710,141800,786891750,20200,20200,20200,20200,25
|
|
20230710,141700,786386750,20200,20200,20200,20200,3
|
|
20230710,141600,786326150,20200,20200,20200,20200,0
|
|
20230710,141500,786326150,20200,20200,20200,20200,1
|
|
20230710,141400,786305950,20200,20200,20200,20200,2
|
|
20230710,141300,786265550,20250,20200,20250,20200,44
|
|
20230710,141200,785374900,20250,20200,20250,20200,73
|
|
20230710,141100,783900000,20200,20200,20200,20200,9
|
|
20230710,141000,783718200,20200,20200,20200,20200,160
|
|
20230710,140900,780486200,20200,20200,20200,20200,0
|
|
20230710,140800,780486200,20200,20200,20200,20200,0
|
|
20230710,140700,780486200,20200,20200,20200,20200,0
|
|
20230710,140600,780486200,20200,20200,20200,20200,2
|
|
20230710,140500,780445800,20200,20200,20200,20200,16
|
|
20230710,140400,780122600,20200,20200,20200,20200,0
|
|
20230710,140300,780122600,20200,20200,20200,20200,172
|
|
20230710,140200,776648200,20250,20250,20250,20200,1070
|
|
20230710,140100,755007550,20300,20300,20300,20300,0
|
|
20230710,140000,755007550,20300,20300,20300,20300,0
|
|
20230710,135900,755007550,20300,20300,20300,20300,1
|
|
20230710,135800,754987250,20300,20300,20300,20300,31
|
|
20230710,135700,754357950,20300,20300,20300,20300,2
|
|
20230710,135600,754317350,20300,20300,20300,20300,75
|
|
20230710,135500,752794850,20300,20300,20300,20300,0
|
|
20230710,135400,752794850,20300,20300,20300,20300,1
|
|
20230710,135300,752774550,20300,20300,20300,20300,1
|
|
20230710,135200,752754250,20300,20300,20300,20300,0
|
|
20230710,135100,752754250,20300,20300,20300,20300,2
|
|
20230710,135000,752713650,20300,20300,20300,20300,3
|
|
20230710,134900,752652750,20300,20300,20300,20300,0
|
|
20230710,134800,752652750,20300,20300,20300,20300,1
|
|
20230710,134700,752632450,20300,20300,20300,20300,1
|
|
20230710,134600,752612150,20300,20300,20300,20300,4
|
|
20230710,134500,752530950,20300,20300,20300,20300,0
|
|
20230710,134400,752530950,20300,20300,20300,20300,5
|
|
20230710,134300,752429450,20300,20300,20300,20300,1
|
|
20230710,134200,752409150,20300,20300,20300,20300,0
|
|
20230710,134100,752409150,20300,20250,20300,20250,151
|
|
20230710,134000,749351250,20250,20250,20250,20250,7
|
|
20230710,133900,749209500,20250,20250,20250,20250,0
|
|
20230710,133800,749209500,20250,20250,20250,20250,0
|
|
20230710,133700,749209500,20250,20200,20250,20150,157
|
|
20230710,133600,746042600,20250,20250,20250,20250,0
|
|
20230710,133500,746042600,20250,20250,20250,20250,2
|
|
20230710,133400,746002100,20250,20250,20250,20250,0
|
|
20230710,133300,746002100,20250,20200,20250,20200,116
|
|
20230710,133200,743658850,20250,20250,20250,20250,87
|
|
20230710,133100,741897100,20250,20250,20250,20250,0
|
|
20230710,133000,741897100,20250,20250,20250,20250,0
|
|
20230710,132900,741897100,20250,20250,20250,20250,0
|
|
20230710,132800,741897100,20250,20250,20250,20250,32
|
|
20230710,132700,741249100,20250,20200,20250,20200,265
|
|
20230710,132600,735895850,20200,20200,20200,20200,0
|
|
20230710,132500,735895850,20200,20200,20200,20200,1
|
|
20230710,132400,735875650,20200,20200,20200,20150,80
|
|
20230710,132300,734261900,20150,20150,20150,20150,0
|
|
20230710,132200,734261900,20150,20150,20150,20150,0
|
|
20230710,132100,734261900,20150,20150,20150,20150,0
|
|
20230710,132000,734261900,20150,20150,20150,20150,0
|
|
20230710,131900,734261900,20150,20150,20150,20150,0
|
|
20230710,131800,734261900,20150,20150,20150,20150,0
|
|
20230710,131700,734261900,20150,20150,20150,20150,0
|
|
20230710,131600,734261900,20150,20150,20150,20150,0
|
|
20230710,131500,734261900,20150,20150,20150,20150,109
|
|
20230710,131400,732065550,20150,20150,20150,20150,0
|
|
20230710,131300,732065550,20150,20150,20150,20150,30
|
|
20230710,131200,731461050,20200,20200,20200,20200,0
|
|
20230710,131100,731461050,20200,20200,20200,20200,1
|
|
20230710,131000,731440850,20200,20200,20200,20200,0
|
|
20230710,130900,731440850,20200,20200,20200,20200,0
|
|
20230710,130800,731440850,20200,20200,20200,20200,9
|
|
20230710,130700,731259050,20200,20200,20200,20200,0
|
|
20230710,130600,731259050,20200,20200,20200,20200,4
|
|
20230710,130500,731178250,20100,20100,20100,20100,0
|
|
20230710,130400,731178250,20100,20100,20100,20100,0
|
|
20230710,130300,731178250,20100,20100,20100,20100,0
|
|
20230710,130200,731178250,20100,20100,20100,20100,0
|
|
20230710,130100,731178250,20100,20150,20150,20100,56
|
|
20230710,130000,730049900,20100,20150,20150,20100,18
|
|
20230710,125900,729687250,20100,20100,20100,20100,100
|
|
20230710,125800,727677250,20150,20150,20150,20150,1
|
|
20230710,125700,727657100,20150,20150,20150,20150,13
|
|
20230710,125600,727395150,20150,20150,20150,20150,20
|
|
20230710,125500,726992150,20100,20100,20100,20100,31
|
|
20230710,125400,726369050,20150,20150,20150,20150,32
|
|
20230710,125300,725724250,20150,20150,20150,20150,25
|
|
20230710,125200,725220500,20150,20150,20150,20150,1
|
|
20230710,125100,725200350,20150,20150,20150,20150,13
|
|
20230710,125000,724938400,20150,20150,20150,20150,13
|
|
20230710,124900,724676450,20100,20200,20200,20100,196
|
|
20230710,124800,720736750,20100,20100,20100,20100,101
|
|
20230710,124700,718706650,20150,20150,20150,20150,40
|
|
20230710,124600,717900650,20150,20150,20150,20100,70
|
|
20230710,124500,716490900,20150,20200,20200,20150,71
|
|
20230710,124400,715058650,20200,20200,20200,20200,80
|
|
20230710,124300,713442650,20200,20200,20200,20200,0
|
|
20230710,124200,713442650,20200,20200,20200,20200,0
|
|
20230710,124100,713442650,20200,20100,20200,20100,7
|
|
20230710,124000,713301850,20150,20150,20150,20150,0
|
|
20230710,123900,713301850,20150,20100,20150,20100,106
|
|
20230710,123800,711168150,20100,20100,20100,20100,808
|
|
20230710,123700,694927350,20100,20100,20100,20100,0
|
|
20230710,123600,694927350,20100,20100,20100,20100,0
|
|
20230710,123500,694927350,20100,20100,20100,20100,105
|
|
20230710,123400,692816850,20100,20100,20100,20100,1
|
|
20230710,123300,692796750,20100,20100,20100,20100,88
|
|
20230710,123200,691027950,20100,20100,20100,20100,64
|
|
20230710,123100,689741550,20100,20100,20100,20100,0
|
|
20230710,123000,689741550,20100,20100,20100,20050,113
|
|
20230710,122900,687475250,20050,20100,20100,20050,754
|
|
20230710,122800,672319900,20100,20100,20100,20100,1
|
|
20230710,122700,672299800,20100,20100,20100,20100,2
|
|
20230710,122600,672259600,20100,20150,20150,20100,47
|
|
20230710,122500,671312650,20100,20150,20150,20100,18
|
|
20230710,122400,670950600,20100,20100,20100,20100,0
|
|
20230710,122300,670950600,20100,20150,20150,20100,1134
|
|
20230710,122200,648148150,20200,20200,20200,20200,84
|
|
20230710,122100,646451350,20200,20200,20200,20200,0
|
|
20230710,122000,646451350,20200,20200,20200,20200,0
|
|
20230710,121900,646451350,20200,20200,20200,20200,96
|
|
20230710,121800,644512150,20200,20200,20200,20200,80
|
|
20230710,121700,642896150,20200,20200,20200,20200,0
|
|
20230710,121600,642896150,20200,20200,20200,20200,0
|
|
20230710,121500,642896150,20200,20200,20200,20200,0
|
|
20230710,121400,642896150,20200,20200,20200,20200,0
|
|
20230710,121300,642896150,20200,20200,20200,20200,1
|
|
20230710,121200,642875950,20200,20200,20200,20200,0
|
|
20230710,121100,642875950,20200,20200,20200,20200,0
|
|
20230710,121000,642875950,20200,20200,20200,20200,0
|
|
20230710,120900,642875950,20200,20200,20200,20200,514
|
|
20230710,120800,632493150,20250,20250,20250,20250,27
|
|
20230710,120700,631946400,20300,20300,20300,20300,37
|
|
20230710,120600,631195300,20250,20250,20250,20250,0
|
|
20230710,120500,631195300,20250,20250,20250,20250,0
|
|
20230710,120400,631195300,20250,20250,20250,20250,0
|
|
20230710,120300,631195300,20250,20250,20250,20250,6
|
|
20230710,120200,631073800,20300,20250,20300,20250,25
|
|
20230710,120100,630567300,20300,20350,20350,20300,124
|
|
20230710,120000,628048800,20300,20250,20400,20250,784
|
|
20230710,115900,612158900,20250,20250,20250,20250,3
|
|
20230710,115800,612098150,20250,20250,20250,20250,0
|
|
20230710,115700,612098150,20250,20250,20250,20250,0
|
|
20230710,115600,612098150,20250,20250,20250,20250,0
|
|
20230710,115500,612098150,20250,20200,20250,20200,2
|
|
20230710,115400,612057700,20250,20250,20250,20250,0
|
|
20230710,115300,612057700,20250,20250,20250,20250,4
|
|
20230710,115200,611976700,20250,20250,20250,20250,0
|
|
20230710,115100,611976700,20250,20250,20250,20250,27
|
|
20230710,115000,611429950,20250,20250,20250,20250,4
|
|
20230710,114900,611348950,20250,20250,20250,20250,0
|
|
20230710,114800,611348950,20250,20250,20250,20250,3
|
|
20230710,114700,611288200,20250,20250,20250,20250,4
|
|
20230710,114600,611207200,20250,20250,20250,20250,371
|
|
20230710,114500,603694450,20200,20200,20200,20200,13
|
|
20230710,114400,603431850,20250,20250,20250,20250,10
|
|
20230710,114300,603229350,20250,20250,20250,20250,52
|
|
20230710,114200,602176350,20250,20250,20250,20250,0
|
|
20230710,114100,602176350,20250,20250,20250,20250,0
|
|
20230710,114000,602176350,20250,20250,20250,20250,0
|
|
20230710,113900,602176350,20250,20250,20250,20250,0
|
|
20230710,113800,602176350,20250,20250,20250,20250,240
|
|
20230710,113700,597316350,20250,20250,20250,20250,0
|
|
20230710,113600,597316350,20250,20250,20250,20250,15
|
|
20230710,113500,597012600,20200,20200,20200,20200,6
|
|
20230710,113400,596891400,20250,20200,20250,20200,247
|
|
20230710,113300,591892500,20200,20200,20200,20200,0
|
|
20230710,113200,591892500,20200,20200,20200,20200,0
|
|
20230710,113100,591892500,20200,20200,20200,20200,0
|
|
20230710,113000,591892500,20200,20200,20200,20200,0
|
|
20230710,112900,591892500,20200,20200,20200,20200,0
|
|
20230710,112800,591892500,20200,20200,20200,20200,0
|
|
20230710,112700,591892500,20200,20200,20200,20200,0
|
|
20230710,112600,591892500,20200,20200,20200,20200,0
|
|
20230710,112500,591892500,20200,20200,20200,20200,32
|
|
20230710,112400,591246100,20250,20250,20300,20250,260
|
|
20230710,112300,585979650,20300,20200,20350,20200,898
|
|
20230710,112200,567788600,20200,20200,20200,20200,102
|
|
20230710,112100,565728200,20200,20200,20200,20200,0
|
|
20230710,112000,565728200,20200,20200,20200,20200,4
|
|
20230710,111900,565647400,20200,20200,20200,20200,0
|
|
20230710,111800,565647400,20200,20200,20200,20200,0
|
|
20230710,111700,565647400,20200,20200,20200,20200,0
|
|
20230710,111600,565647400,20200,20200,20200,20200,0
|
|
20230710,111500,565647400,20200,20150,20200,20150,45
|
|
20230710,111400,564740150,20150,20150,20150,20150,86
|
|
20230710,111300,563007250,20150,20150,20150,20150,0
|
|
20230710,111200,563007250,20150,20150,20150,20150,0
|
|
20230710,111100,563007250,20150,20150,20150,20150,0
|
|
20230710,111000,563007250,20150,20150,20150,20150,0
|
|
20230710,110900,563007250,20150,20150,20150,20150,0
|
|
20230710,110800,563007250,20150,20150,20150,20150,127
|
|
20230710,110700,560448200,20150,20150,20150,20150,20
|
|
20230710,110600,560045200,20150,20150,20150,20150,2
|
|
20230710,110500,560004900,20150,20150,20150,20150,5
|
|
20230710,110400,559904150,20150,20150,20150,20150,0
|
|
20230710,110300,559904150,20150,20150,20150,20150,12
|
|
20230710,110200,559662350,20150,20150,20150,20150,0
|
|
20230710,110100,559662350,20150,20150,20150,20150,13
|
|
20230710,110000,559400400,20150,20150,20150,20150,6
|
|
20230710,105900,559279500,20150,20150,20150,20150,10
|
|
20230710,105800,559078000,20150,20150,20150,20150,3
|
|
20230710,105700,559017550,20150,20150,20150,20150,3
|
|
20230710,105600,558957100,20150,20150,20150,20150,3
|
|
20230710,105500,558896650,20150,20150,20150,20150,546
|
|
20230710,105400,547894750,20200,20200,20200,20200,3
|
|
20230710,105300,547834150,20150,20150,20200,20150,29
|
|
20230710,105200,547249650,20200,20200,20200,20200,3
|
|
20230710,105100,547189050,20200,20200,20200,20200,23
|
|
20230710,105000,546724450,20200,20200,20200,20200,3
|
|
20230710,104900,546663850,20200,20200,20200,20200,3
|
|
20230710,104800,546603250,20200,20200,20200,20200,3
|
|
20230710,104700,546542650,20150,20200,20200,20150,8
|
|
20230710,104600,546381300,20200,20200,20200,20200,3
|
|
20230710,104500,546320700,20200,20200,20200,20200,53
|
|
20230710,104400,545250100,20200,20200,20200,20200,0
|
|
20230710,104300,545250100,20200,20200,20200,20200,3
|
|
20230710,104200,545189500,20200,20200,20200,20150,64
|
|
20230710,104100,543899500,20200,20200,20200,20200,608
|
|
20230710,104000,531617900,20250,20250,20250,20250,11
|
|
20230710,103900,531395150,20250,20250,20300,20250,408
|
|
20230710,103800,523133100,20250,20250,20300,20250,314
|
|
20230710,103700,516774450,20250,20250,20250,20250,3
|
|
20230710,103600,516713700,20250,20250,20300,20250,19
|
|
20230710,103500,516328800,20300,20250,20300,20250,69
|
|
20230710,103400,514930700,20250,20350,20350,20250,60
|
|
20230710,103300,513712650,20350,20350,20350,20350,6
|
|
20230710,103200,513590550,20350,20350,20350,20350,3
|
|
20230710,103100,513529500,20350,20350,20350,20350,3
|
|
20230710,103000,513468450,20350,20350,20350,20350,3
|
|
20230710,102900,513407400,20350,20350,20400,20350,171
|
|
20230710,102800,509927500,20400,20400,20400,20400,7
|
|
20230710,102700,509784700,20400,20400,20400,20400,3
|
|
20230710,102600,509723500,20350,20350,20400,20350,91
|
|
20230710,102500,507870950,20350,20350,20350,20350,101
|
|
20230710,102400,505815600,20300,20300,20300,20300,146
|
|
20230710,102300,502851800,20350,20350,20400,20350,20
|
|
20230710,102200,502444650,20350,20350,20350,20350,30
|
|
20230710,102100,501834150,20350,20350,20350,20350,25
|
|
20230710,102000,501325400,20400,20350,20400,20350,56
|
|
20230710,101900,500184100,20350,20350,20350,20350,11
|
|
20230710,101800,499960250,20350,20350,20350,20350,60
|
|
20230710,101700,498739250,20350,20350,20350,20350,18
|
|
20230710,101600,498372950,20350,20350,20350,20350,100
|
|
20230710,101500,496337950,20350,20350,20350,20350,33
|
|
20230710,101400,495666400,20350,20350,20350,20350,0
|
|
20230710,101300,495666400,20350,20350,20350,20350,140
|
|
20230710,101200,492817400,20350,20350,20350,20350,36
|
|
20230710,101100,492084800,20350,20350,20350,20350,5
|
|
20230710,101000,491983050,20350,20350,20350,20350,14
|
|
20230710,100900,491698150,20350,20350,20350,20350,51
|
|
20230710,100800,490660300,20300,20300,20300,20300,16
|
|
20230710,100700,490335500,20300,20250,20300,20250,1572
|
|
20230710,100600,458501300,20250,20250,20250,20250,871
|
|
20230710,100500,440863550,20250,20250,20250,20250,24
|
|
20230710,100400,440377550,20250,20200,20250,20200,5976
|
|
20230710,100300,319375950,20150,20150,20150,20150,559
|
|
20230710,100200,308112100,20150,20150,20150,20150,18
|
|
20230710,100100,307749400,20100,20150,20150,20100,91
|
|
20230710,100000,305919900,20150,20100,20150,20100,201
|
|
20230710,095900,301874750,20150,20150,20150,20100,224
|
|
20230710,095800,297367850,20200,20150,20200,20150,16
|
|
20230710,095700,297045300,20200,20200,20200,20200,3
|
|
20230710,095600,296984700,20200,20200,20200,20200,5
|
|
20230710,095500,296883700,20200,20200,20200,20200,120
|
|
20230710,095400,294459700,20250,20250,20250,20250,3
|
|
20230710,095300,294398950,20250,20250,20250,20250,18
|
|
20230710,095200,294034450,20250,20200,20250,20200,11
|
|
20230710,095100,293812100,20200,20250,20250,20200,55
|
|
20230710,095000,292699850,20250,20200,20250,20200,23
|
|
20230710,094900,292235100,20250,20250,20250,20250,6
|
|
20230710,094800,292113600,20250,20250,20250,20250,7
|
|
20230710,094700,291971850,20200,20250,20250,20200,67
|
|
20230710,094600,290618300,20250,20250,20250,20250,6
|
|
20230710,094500,290496800,20250,20250,20250,20250,89
|
|
20230710,094400,288694550,20200,20150,20200,20150,2664
|
|
20230710,094300,234896750,20200,20200,20200,20200,4
|
|
20230710,094200,234815950,20200,20200,20200,20200,6
|
|
20230710,094100,234694750,20200,20150,20200,20150,12
|
|
20230710,094000,234452800,20150,20150,20150,20100,46
|
|
20230710,093900,233526500,20150,20100,20150,20100,85
|
|
20230710,093800,231816950,20100,20150,20150,20100,19
|
|
20230710,093700,231434700,20150,20150,20150,20150,53
|
|
20230710,093600,230366750,20100,20150,20150,20100,112
|
|
20230710,093500,228113900,20150,20150,20200,20150,26
|
|
20230710,093400,227589850,20100,20100,20100,20050,553
|
|
20230710,093300,216474600,20100,20150,20150,20050,338
|
|
20230710,093200,209682150,20150,20150,20200,20150,46
|
|
20230710,093100,208755100,20150,20150,20200,20150,99
|
|
20230710,093000,206760000,20200,20100,20200,20050,840
|
|
20230710,092900,189852250,20100,20100,20100,20100,105
|
|
20230710,092800,187741750,20150,20100,20150,20100,31
|
|
20230710,092700,187118500,20150,20150,20150,20150,6
|
|
20230710,092600,186997600,20150,20200,20200,20100,1176
|
|
20230710,092500,163346500,20250,20250,20250,20200,23
|
|
20230710,092400,162881700,20250,20200,20250,20200,148
|
|
20230710,092300,159887200,20200,20250,20250,20150,323
|
|
20230710,092200,153361100,20300,20250,20300,20250,106
|
|
20230710,092100,151214300,20250,20300,20300,20250,99
|
|
20230710,092000,149209250,20350,20300,20350,20200,313
|
|
20230710,091900,142868250,20250,20400,20400,20250,155
|
|
20230710,091800,139720300,20400,20450,20450,20400,8
|
|
20230710,091700,139556950,20400,20400,20400,20400,15
|
|
20230710,091600,139250950,20400,20400,20400,20400,1
|
|
20230710,091500,139230550,20400,20400,20400,20400,32
|
|
20230710,091400,138577750,20400,20350,20400,20350,105
|
|
20230710,091300,136435800,20350,20300,20350,20200,115
|
|
20230710,091200,134105150,20300,20400,20400,20300,290
|
|
20230710,091100,128198000,20350,20350,20400,20300,565
|
|
20230710,091000,116678200,20350,20150,20350,20150,2208
|
|
20230710,090900,71957600,20150,20250,20250,20150,589
|
|
20230710,090800,60047000,20300,20250,20300,20250,73
|
|
20230710,090700,58568650,20350,20300,20350,20250,158
|
|
20230710,090600,55364000,20300,20300,20300,20300,25
|
|
20230710,090500,54856500,20300,20450,20450,20300,1176
|
|
20230710,090400,30888000,20450,20600,20600,20450,480
|
|
20230710,090300,21060250,20500,20600,20700,20500,286
|
|
20230710,090200,15171700,20600,20550,20600,20550,101
|
|
20230710,090100,13094650,20550,20500,20550,20500,70
|
|
20230710,090000,11659400,20650,20700,20700,20400,567
|