690 lines
34 KiB
CSV
690 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,202700,85372150,10020,10020,10020,10020,305
|
|
20230705,202600,85372150,10020,10020,10020,10020,0
|
|
20230705,202500,85372150,10020,10020,10020,10020,0
|
|
20230705,202400,85372150,10020,10020,10020,10020,0
|
|
20230705,202300,85372150,10020,10020,10020,10020,0
|
|
20230705,202200,85372150,10020,10020,10020,10020,0
|
|
20230705,202100,85372150,10020,10020,10020,10020,0
|
|
20230705,202000,85372150,10020,10020,10020,10020,0
|
|
20230705,201900,85372150,10020,10020,10020,10020,0
|
|
20230705,201800,85372150,10020,10020,10020,10020,0
|
|
20230705,201700,85372150,10020,10020,10020,10020,0
|
|
20230705,201600,85372150,10020,10020,10020,10020,0
|
|
20230705,201500,85372150,10020,10020,10020,10020,0
|
|
20230705,201400,85372150,10020,10020,10020,10020,0
|
|
20230705,201300,85372150,10020,10020,10020,10020,0
|
|
20230705,201200,85372150,10020,10020,10020,10020,0
|
|
20230705,201100,85372150,10020,10020,10020,10020,0
|
|
20230705,201000,85372150,10020,10020,10020,10020,0
|
|
20230705,200900,85372150,10020,10020,10020,10020,0
|
|
20230705,200800,85372150,10020,10020,10020,10020,0
|
|
20230705,200700,85372150,10020,10020,10020,10020,0
|
|
20230705,200600,85372150,10020,10020,10020,10020,0
|
|
20230705,200500,85372150,10020,10020,10020,10020,0
|
|
20230705,200400,85372150,10020,10020,10020,10020,0
|
|
20230705,200300,85372150,10020,10020,10020,10020,0
|
|
20230705,200200,85372150,10020,10020,10020,10020,0
|
|
20230705,200100,85372150,10020,10020,10020,10020,0
|
|
20230705,200000,85372150,10020,10020,10020,10020,0
|
|
20230705,195900,85372150,10020,10020,10020,10020,0
|
|
20230705,195800,85372150,10020,10020,10020,10020,0
|
|
20230705,195700,85372150,10020,10020,10020,10020,305
|
|
20230705,195600,85372150,10020,10020,10020,10020,0
|
|
20230705,195500,85372150,10020,10020,10020,10020,0
|
|
20230705,195400,85372150,10020,10020,10020,10020,0
|
|
20230705,195300,85372150,10020,10020,10020,10020,0
|
|
20230705,195200,85372150,10020,10020,10020,10020,0
|
|
20230705,195100,85372150,10020,10020,10020,10020,0
|
|
20230705,195000,85372150,10020,10020,10020,10020,0
|
|
20230705,194900,85372150,10020,10020,10020,10020,0
|
|
20230705,194800,85372150,10020,10020,10020,10020,0
|
|
20230705,194700,85372150,10020,10020,10020,10020,0
|
|
20230705,194600,85372150,10020,10020,10020,10020,0
|
|
20230705,194500,85372150,10020,10020,10020,10020,0
|
|
20230705,194400,85372150,10020,10020,10020,10020,0
|
|
20230705,194300,85372150,10020,10020,10020,10020,0
|
|
20230705,194200,85372150,10020,10020,10020,10020,0
|
|
20230705,194100,85372150,10020,10020,10020,10020,0
|
|
20230705,194000,85372150,10020,10020,10020,10020,0
|
|
20230705,193900,85372150,10020,10020,10020,10020,0
|
|
20230705,193800,85372150,10020,10020,10020,10020,0
|
|
20230705,193700,85372150,10020,10020,10020,10020,0
|
|
20230705,193600,85372150,10020,10020,10020,10020,0
|
|
20230705,193500,85372150,10020,10020,10020,10020,0
|
|
20230705,193400,85372150,10020,10020,10020,10020,0
|
|
20230705,193300,85372150,10020,10020,10020,10020,0
|
|
20230705,193200,85372150,10020,10020,10020,10020,0
|
|
20230705,193100,85372150,10020,10020,10020,10020,0
|
|
20230705,193000,85372150,10020,10020,10020,10020,0
|
|
20230705,192900,85372150,10020,10020,10020,10020,0
|
|
20230705,192800,85372150,10020,10020,10020,10020,0
|
|
20230705,192700,85372150,10020,10020,10020,10020,305
|
|
20230705,192600,85372150,10020,10020,10020,10020,0
|
|
20230705,192500,85372150,10020,10020,10020,10020,0
|
|
20230705,192400,85372150,10020,10020,10020,10020,0
|
|
20230705,192300,85372150,10020,10020,10020,10020,0
|
|
20230705,192200,85372150,10020,10020,10020,10020,0
|
|
20230705,192100,85372150,10020,10020,10020,10020,0
|
|
20230705,192000,85372150,10020,10020,10020,10020,0
|
|
20230705,191900,85372150,10020,10020,10020,10020,0
|
|
20230705,191800,85372150,10020,10020,10020,10020,0
|
|
20230705,191700,85372150,10020,10020,10020,10020,0
|
|
20230705,191600,85372150,10020,10020,10020,10020,0
|
|
20230705,191500,85372150,10020,10020,10020,10020,0
|
|
20230705,191400,85372150,10020,10020,10020,10020,0
|
|
20230705,191300,85372150,10020,10020,10020,10020,0
|
|
20230705,191200,85372150,10020,10020,10020,10020,0
|
|
20230705,191100,85372150,10020,10020,10020,10020,0
|
|
20230705,191000,85372150,10020,10020,10020,10020,0
|
|
20230705,190900,85372150,10020,10020,10020,10020,0
|
|
20230705,190800,85372150,10020,10020,10020,10020,0
|
|
20230705,190700,85372150,10020,10020,10020,10020,0
|
|
20230705,190600,85372150,10020,10020,10020,10020,0
|
|
20230705,190500,85372150,10020,10020,10020,10020,0
|
|
20230705,190400,85372150,10020,10020,10020,10020,0
|
|
20230705,190300,85372150,10020,10020,10020,10020,0
|
|
20230705,190200,85372150,10020,10020,10020,10020,0
|
|
20230705,190100,85372150,10020,10020,10020,10020,0
|
|
20230705,190000,85372150,10020,10020,10020,10020,0
|
|
20230705,185900,85372150,10020,10020,10020,10020,0
|
|
20230705,185800,85372150,10020,10020,10020,10020,0
|
|
20230705,185700,85372150,10020,10020,10020,10020,305
|
|
20230705,185600,85372150,10020,10020,10020,10020,0
|
|
20230705,185500,85372150,10020,10020,10020,10020,0
|
|
20230705,185400,85372150,10020,10020,10020,10020,0
|
|
20230705,185300,85372150,10020,10020,10020,10020,0
|
|
20230705,185200,85372150,10020,10020,10020,10020,0
|
|
20230705,185100,85372150,10020,10020,10020,10020,0
|
|
20230705,185000,85372150,10020,10020,10020,10020,0
|
|
20230705,184900,85372150,10020,10020,10020,10020,0
|
|
20230705,184800,85372150,10020,10020,10020,10020,0
|
|
20230705,184700,85372150,10020,10020,10020,10020,0
|
|
20230705,184600,85372150,10020,10020,10020,10020,0
|
|
20230705,184500,85372150,10020,10020,10020,10020,0
|
|
20230705,184400,85372150,10020,10020,10020,10020,0
|
|
20230705,184300,85372150,10020,10020,10020,10020,0
|
|
20230705,184200,85372150,10020,10020,10020,10020,0
|
|
20230705,184100,85372150,10020,10020,10020,10020,0
|
|
20230705,184000,85372150,10020,10020,10020,10020,0
|
|
20230705,183900,85372150,10020,10020,10020,10020,0
|
|
20230705,183800,85372150,10020,10020,10020,10020,0
|
|
20230705,183700,85372150,10020,10020,10020,10020,0
|
|
20230705,183600,85372150,10020,10020,10020,10020,0
|
|
20230705,183500,85372150,10020,10020,10020,10020,0
|
|
20230705,183400,85372150,10020,10020,10020,10020,0
|
|
20230705,183300,85372150,10020,10020,10020,10020,0
|
|
20230705,183200,85372150,10020,10020,10020,10020,0
|
|
20230705,183100,85372150,10020,10020,10020,10020,0
|
|
20230705,183000,85372150,10020,10020,10020,10020,0
|
|
20230705,182900,85372150,10020,10020,10020,10020,0
|
|
20230705,182800,85372150,10020,10020,10020,10020,0
|
|
20230705,182700,85372150,10020,10020,10020,10020,305
|
|
20230705,182600,85372150,10020,10020,10020,10020,0
|
|
20230705,182500,85372150,10020,10020,10020,10020,0
|
|
20230705,182400,85372150,10020,10020,10020,10020,0
|
|
20230705,182300,85372150,10020,10020,10020,10020,0
|
|
20230705,182200,85372150,10020,10020,10020,10020,0
|
|
20230705,182100,85372150,10020,10020,10020,10020,0
|
|
20230705,182000,85372150,10020,10020,10020,10020,0
|
|
20230705,181900,85372150,10020,10020,10020,10020,0
|
|
20230705,181800,85372150,10020,10020,10020,10020,0
|
|
20230705,181700,85372150,10020,10020,10020,10020,0
|
|
20230705,181600,85372150,10020,10020,10020,10020,0
|
|
20230705,181500,85372150,10020,10020,10020,10020,0
|
|
20230705,181400,85372150,10020,10020,10020,10020,0
|
|
20230705,181300,85372150,10020,10020,10020,10020,0
|
|
20230705,181200,85372150,10020,10020,10020,10020,0
|
|
20230705,181100,85372150,10020,10020,10020,10020,0
|
|
20230705,181000,85372150,10020,10020,10020,10020,0
|
|
20230705,180900,85372150,10020,10020,10020,10020,0
|
|
20230705,180800,85372150,10020,10020,10020,10020,0
|
|
20230705,180700,85372150,10020,10020,10020,10020,0
|
|
20230705,180600,85372150,10020,10020,10020,10020,0
|
|
20230705,180500,85372150,10020,10020,10020,10020,0
|
|
20230705,180400,85372150,10020,10020,10020,10020,0
|
|
20230705,180300,85372150,10020,10020,10020,10020,0
|
|
20230705,180200,85372150,10020,10020,10020,10020,0
|
|
20230705,180100,85372150,10020,10020,10020,10020,0
|
|
20230705,180000,85372150,10020,10020,10020,10020,0
|
|
20230705,175900,85372150,10020,10020,10020,10020,0
|
|
20230705,175800,85372150,10020,10020,10020,10020,0
|
|
20230705,175700,85372150,10020,10020,10020,10020,305
|
|
20230705,175600,85372150,10020,10020,10020,10020,0
|
|
20230705,175500,85372150,10020,10020,10020,10020,0
|
|
20230705,175400,85372150,10020,10020,10020,10020,0
|
|
20230705,175300,85372150,10020,10020,10020,10020,0
|
|
20230705,175200,85372150,10020,10020,10020,10020,0
|
|
20230705,175100,85372150,10020,10020,10020,10020,0
|
|
20230705,175000,85372150,10020,10020,10020,10020,0
|
|
20230705,174900,85372150,10020,10020,10020,10020,0
|
|
20230705,174800,85372150,10020,10020,10020,10020,0
|
|
20230705,174700,85372150,10020,10020,10020,10020,0
|
|
20230705,174600,85372150,10020,10020,10020,10020,0
|
|
20230705,174500,85372150,10020,10020,10020,10020,0
|
|
20230705,174400,85372150,10020,10020,10020,10020,0
|
|
20230705,174300,85372150,10020,10020,10020,10020,0
|
|
20230705,174200,85372150,10020,10020,10020,10020,0
|
|
20230705,174100,85372150,10020,10020,10020,10020,0
|
|
20230705,174000,85372150,10020,10020,10020,10020,0
|
|
20230705,173900,85372150,10020,10020,10020,10020,0
|
|
20230705,173800,85372150,10020,10020,10020,10020,0
|
|
20230705,173700,85372150,10020,10020,10020,10020,0
|
|
20230705,173600,85372150,10020,10020,10020,10020,0
|
|
20230705,173500,85372150,10020,10020,10020,10020,0
|
|
20230705,173400,85372150,10020,10020,10020,10020,0
|
|
20230705,173300,85372150,10020,10020,10020,10020,0
|
|
20230705,173200,85372150,10020,10020,10020,10020,0
|
|
20230705,173100,85372150,10020,10020,10020,10020,0
|
|
20230705,173000,85372150,10020,10020,10020,10020,0
|
|
20230705,172900,85372150,10020,10020,10020,10020,0
|
|
20230705,172800,85372150,10020,10020,10020,10020,0
|
|
20230705,172700,85372150,10020,10020,10020,10020,305
|
|
20230705,172600,85372150,10020,10020,10020,10020,0
|
|
20230705,172500,85372150,10020,10020,10020,10020,0
|
|
20230705,172400,85372150,10020,10020,10020,10020,0
|
|
20230705,172300,85372150,10020,10020,10020,10020,0
|
|
20230705,172200,85372150,10020,10020,10020,10020,0
|
|
20230705,172100,85372150,10020,10020,10020,10020,0
|
|
20230705,172000,85372150,10020,10020,10020,10020,0
|
|
20230705,171900,85372150,10020,10020,10020,10020,0
|
|
20230705,171800,85372150,10020,10020,10020,10020,0
|
|
20230705,171700,85372150,10020,10020,10020,10020,0
|
|
20230705,171600,85372150,10020,10020,10020,10020,0
|
|
20230705,171500,85372150,10020,10020,10020,10020,0
|
|
20230705,171400,85372150,10020,10020,10020,10020,0
|
|
20230705,171300,85372150,10020,10020,10020,10020,0
|
|
20230705,171200,85372150,10020,10020,10020,10020,0
|
|
20230705,171100,85372150,10020,10020,10020,10020,0
|
|
20230705,171000,85372150,10020,10020,10020,10020,0
|
|
20230705,170900,85372150,10020,10020,10020,10020,0
|
|
20230705,170800,85372150,10020,10020,10020,10020,0
|
|
20230705,170700,85372150,10020,10020,10020,10020,0
|
|
20230705,170600,85372150,10020,10020,10020,10020,0
|
|
20230705,170500,85372150,10020,10020,10020,10020,0
|
|
20230705,170400,85372150,10020,10020,10020,10020,0
|
|
20230705,170300,85372150,10020,10020,10020,10020,0
|
|
20230705,170200,85372150,10020,10020,10020,10020,0
|
|
20230705,170100,85372150,10020,10020,10020,10020,0
|
|
20230705,170000,85372150,10020,10020,10020,10020,0
|
|
20230705,165900,85372150,10020,10020,10020,10020,0
|
|
20230705,165800,85372150,10020,10020,10020,10020,0
|
|
20230705,165700,85372150,10020,10020,10020,10020,305
|
|
20230705,165600,85372150,10020,10020,10020,10020,0
|
|
20230705,165500,85372150,10020,10020,10020,10020,0
|
|
20230705,165400,85372150,10020,10020,10020,10020,0
|
|
20230705,165300,85372150,10020,10020,10020,10020,0
|
|
20230705,165200,85372150,10020,10020,10020,10020,0
|
|
20230705,165100,85372150,10020,10020,10020,10020,0
|
|
20230705,165000,85372150,10020,10020,10020,10020,0
|
|
20230705,164900,85372150,10020,10020,10020,10020,0
|
|
20230705,164800,85372150,10020,10020,10020,10020,0
|
|
20230705,164700,85372150,10020,10020,10020,10020,0
|
|
20230705,164600,85372150,10020,10020,10020,10020,0
|
|
20230705,164500,85372150,10020,10020,10020,10020,0
|
|
20230705,164400,85372150,10020,10020,10020,10020,0
|
|
20230705,164300,85372150,10020,10020,10020,10020,0
|
|
20230705,164200,85372150,10020,10020,10020,10020,0
|
|
20230705,164100,85372150,10020,10020,10020,10020,0
|
|
20230705,164000,85372150,10020,10020,10020,10020,0
|
|
20230705,163900,85372150,10020,10020,10020,10020,0
|
|
20230705,163800,85372150,10020,10020,10020,10020,0
|
|
20230705,163700,85372150,10020,10020,10020,10020,0
|
|
20230705,163600,85372150,10020,10020,10020,10020,0
|
|
20230705,163500,85372150,10020,10020,10020,10020,0
|
|
20230705,163400,85372150,10020,10020,10020,10020,0
|
|
20230705,163300,85372150,10020,10020,10020,10020,0
|
|
20230705,163200,85372150,10020,10020,10020,10020,0
|
|
20230705,163100,85372150,10020,10020,10020,10020,0
|
|
20230705,163000,85372150,10020,10020,10020,10020,0
|
|
20230705,162900,85372150,10020,10020,10020,10020,0
|
|
20230705,162800,85372150,10020,10020,10020,10020,0
|
|
20230705,162700,85372150,10020,10020,10020,10020,305
|
|
20230705,162600,85372150,10020,10020,10020,10020,0
|
|
20230705,162500,85372150,10020,10020,10020,10020,0
|
|
20230705,162400,85372150,10020,10020,10020,10020,0
|
|
20230705,162300,85372150,10020,10020,10020,10020,0
|
|
20230705,162200,85372150,10020,10020,10020,10020,0
|
|
20230705,162100,85372150,10020,10020,10020,10020,0
|
|
20230705,162000,85372150,10020,10020,10020,10020,0
|
|
20230705,161900,85372150,10020,10020,10020,10020,0
|
|
20230705,161800,85372150,10020,10020,10020,10020,0
|
|
20230705,161700,85372150,10020,10020,10020,10020,0
|
|
20230705,161600,85372150,10020,10020,10020,10020,0
|
|
20230705,161500,85372150,10020,10020,10020,10020,0
|
|
20230705,161400,85372150,10020,10020,10020,10020,0
|
|
20230705,161300,85372150,10020,10020,10020,10020,0
|
|
20230705,161200,85372150,10020,10020,10020,10020,0
|
|
20230705,161100,85372150,10020,10020,10020,10020,0
|
|
20230705,161000,85372150,10020,10020,10020,10020,0
|
|
20230705,160900,85372150,10020,10020,10020,10020,0
|
|
20230705,160800,85372150,10020,10020,10020,10020,0
|
|
20230705,160700,85372150,10020,10020,10020,10020,0
|
|
20230705,160600,85372150,10020,10020,10020,10020,0
|
|
20230705,160500,85372150,10020,10020,10020,10020,0
|
|
20230705,160400,85372150,10020,10020,10020,10020,0
|
|
20230705,160300,85372150,10020,10020,10020,10020,0
|
|
20230705,160200,85372150,10020,10020,10020,10020,0
|
|
20230705,160100,85372150,10020,10020,10020,10020,0
|
|
20230705,160000,85372150,10020,10020,10020,10020,0
|
|
20230705,155900,85372150,10020,10020,10020,10020,0
|
|
20230705,155800,85372150,10020,10020,10020,10020,0
|
|
20230705,155700,85372150,10020,10020,10020,10020,305
|
|
20230705,155600,85372150,10020,10020,10020,10020,0
|
|
20230705,155500,85372150,10020,10020,10020,10020,0
|
|
20230705,155400,85372150,10020,10020,10020,10020,0
|
|
20230705,155300,85372150,10020,10020,10020,10020,0
|
|
20230705,155200,85372150,10020,10020,10020,10020,0
|
|
20230705,155100,85372150,10020,10020,10020,10020,0
|
|
20230705,155000,85372150,10020,10020,10020,10020,0
|
|
20230705,154900,85372150,10020,10020,10020,10020,0
|
|
20230705,154800,85372150,10020,10020,10020,10020,0
|
|
20230705,154700,85372150,10020,10020,10020,10020,0
|
|
20230705,154600,85372150,10020,10020,10020,10020,0
|
|
20230705,154500,85372150,10020,10020,10020,10020,0
|
|
20230705,154400,85372150,10020,10020,10020,10020,0
|
|
20230705,154300,85372150,10020,10020,10020,10020,0
|
|
20230705,154200,85372150,10020,10020,10020,10020,0
|
|
20230705,154100,85372150,10020,10020,10020,10020,0
|
|
20230705,154000,85372150,10020,10020,10020,10020,0
|
|
20230705,153900,85372150,10020,10020,10020,10020,0
|
|
20230705,153800,85372150,10020,10020,10020,10020,0
|
|
20230705,153700,85372150,10020,10020,10020,10020,0
|
|
20230705,153600,85372150,10020,10020,10020,10020,0
|
|
20230705,153500,85372150,10020,10020,10020,10020,0
|
|
20230705,153400,85372150,10020,10020,10020,10020,0
|
|
20230705,153300,85372150,10020,10020,10020,10020,0
|
|
20230705,153200,85372150,10020,10020,10020,10020,0
|
|
20230705,153100,85372150,10020,10020,10020,10020,0
|
|
20230705,153000,85372150,10020,10020,10020,10020,305
|
|
20230705,152900,82316050,10010,10010,10010,10010,0
|
|
20230705,152800,82316050,10010,10010,10010,10010,0
|
|
20230705,152700,82316050,10010,10010,10010,10010,0
|
|
20230705,152600,82316050,10010,10010,10010,10010,0
|
|
20230705,152500,82316050,10010,10010,10010,10010,0
|
|
20230705,152400,82316050,10010,10010,10010,10010,0
|
|
20230705,152300,82316050,10010,10010,10010,10010,0
|
|
20230705,152200,82316050,10010,10010,10010,10010,0
|
|
20230705,152100,82316050,10010,10010,10010,10010,0
|
|
20230705,152000,82316050,10010,10010,10010,10010,0
|
|
20230705,151900,82316050,10010,10010,10010,10010,1
|
|
20230705,151800,82306040,10010,10010,10010,10010,1
|
|
20230705,151700,82296030,10010,10010,10010,10010,1
|
|
20230705,151600,82286020,10010,10010,10010,10010,5
|
|
20230705,151500,82235970,10010,10010,10010,10010,24
|
|
20230705,151400,81995730,10010,10010,10010,10010,82
|
|
20230705,151300,81174910,10000,10000,10000,10000,974
|
|
20230705,151200,71434910,10000,10000,10000,10000,0
|
|
20230705,151100,71434910,10000,10000,10000,10000,0
|
|
20230705,151000,71434910,10000,10000,10000,10000,3
|
|
20230705,150900,71404910,10010,10010,10010,10010,0
|
|
20230705,150800,71404910,10010,10010,10010,10010,11
|
|
20230705,150700,71294800,10010,10010,10010,10010,1
|
|
20230705,150600,71284790,10000,10010,10010,10000,49
|
|
20230705,150500,70794590,10010,10010,10010,10010,1
|
|
20230705,150400,70784580,10010,10010,10010,10010,10
|
|
20230705,150300,70684480,10010,10010,10010,10010,2
|
|
20230705,150200,70664460,10010,10010,10010,10010,0
|
|
20230705,150100,70664460,10010,10010,10010,10010,1
|
|
20230705,150000,70654450,10010,10000,10010,10000,10
|
|
20230705,145900,70554440,10000,10010,10010,10000,106
|
|
20230705,145800,69493420,10000,10010,10010,10000,148
|
|
20230705,145700,68011960,10010,10010,10010,10010,0
|
|
20230705,145600,68011960,10010,10010,10010,10010,3
|
|
20230705,145500,67981930,10010,10010,10010,10010,4
|
|
20230705,145400,67941890,10010,10010,10010,10010,100
|
|
20230705,145300,66940890,10010,10010,10010,10010,0
|
|
20230705,145200,66940890,10010,10010,10010,10010,0
|
|
20230705,145100,66940890,10010,10010,10010,10010,0
|
|
20230705,145000,66940890,10010,10010,10010,10010,0
|
|
20230705,144900,66940890,10010,10010,10010,10010,0
|
|
20230705,144800,66940890,10010,10010,10010,10010,0
|
|
20230705,144700,66940890,10010,10010,10010,10010,0
|
|
20230705,144600,66940890,10010,10010,10010,10010,1
|
|
20230705,144500,66930880,10010,10010,10010,10010,5
|
|
20230705,144400,66880830,10010,10010,10010,10010,2
|
|
20230705,144300,66860810,10010,10010,10010,10010,0
|
|
20230705,144200,66860810,10010,10010,10010,10010,2
|
|
20230705,144100,66840790,10010,10010,10010,10010,3
|
|
20230705,144000,66810760,10000,10000,10000,10000,0
|
|
20230705,143900,66810760,10000,10000,10000,10000,0
|
|
20230705,143800,66810760,10000,10000,10000,10000,0
|
|
20230705,143700,66810760,10000,10000,10000,10000,0
|
|
20230705,143600,66810760,10000,10000,10000,10000,0
|
|
20230705,143500,66810760,10000,10000,10000,10000,0
|
|
20230705,143400,66810760,10000,10000,10000,10000,0
|
|
20230705,143300,66810760,10000,10000,10000,10000,11
|
|
20230705,143200,66700760,10000,10010,10010,10000,313
|
|
20230705,143100,63570010,10020,10020,10020,10020,4
|
|
20230705,143000,63529930,10010,10010,10010,10010,0
|
|
20230705,142900,63529930,10010,10010,10010,10010,1
|
|
20230705,142800,63519920,10010,10010,10010,10010,22
|
|
20230705,142700,63299700,10010,10010,10010,10010,11
|
|
20230705,142600,63189590,10010,10010,10010,10010,33
|
|
20230705,142500,62859260,10010,10010,10010,10010,0
|
|
20230705,142400,62859260,10010,10010,10010,10010,0
|
|
20230705,142300,62859260,10010,10010,10010,10010,0
|
|
20230705,142200,62859260,10010,10010,10010,10010,0
|
|
20230705,142100,62859260,10010,10010,10010,10010,0
|
|
20230705,142000,62859260,10010,10010,10010,10010,0
|
|
20230705,141900,62859260,10010,10010,10010,10010,0
|
|
20230705,141800,62859260,10010,10010,10010,10010,1
|
|
20230705,141700,62849250,10010,10010,10010,10010,1
|
|
20230705,141600,62839240,10010,10010,10010,10010,1
|
|
20230705,141500,62829230,10010,10010,10010,10010,2
|
|
20230705,141400,62809210,10010,10010,10010,10010,7
|
|
20230705,141300,62739140,10010,10000,10010,10000,6
|
|
20230705,141200,62679130,10010,10010,10010,10010,0
|
|
20230705,141100,62679130,10010,10010,10010,10010,0
|
|
20230705,141000,62679130,10010,10010,10010,10010,0
|
|
20230705,140900,62679130,10010,10010,10010,10010,1
|
|
20230705,140800,62669120,10010,10010,10010,10000,23
|
|
20230705,140700,62438990,10010,10010,10010,10010,0
|
|
20230705,140600,62438990,10010,10010,10010,10010,30
|
|
20230705,140500,62138690,10020,10020,10020,10020,1
|
|
20230705,140400,62128670,10010,10010,10010,10010,50
|
|
20230705,140300,61628170,10010,10010,10010,10010,0
|
|
20230705,140200,61628170,10010,10010,10010,10010,1
|
|
20230705,140100,61618160,10010,10010,10010,10010,0
|
|
20230705,140000,61618160,10010,10010,10010,10010,10
|
|
20230705,135900,61518060,10010,10010,10010,10010,11
|
|
20230705,135800,61407950,10010,10010,10010,10010,0
|
|
20230705,135700,61407950,10010,10010,10010,10010,0
|
|
20230705,135600,61407950,10010,10010,10010,10010,0
|
|
20230705,135500,61407950,10010,10010,10010,10010,3
|
|
20230705,135400,61377920,10010,10010,10010,10010,1
|
|
20230705,135300,61367910,10010,10010,10010,10010,50
|
|
20230705,135200,60867410,10010,10010,10010,10010,1
|
|
20230705,135100,60857400,10010,10010,10010,10010,0
|
|
20230705,135000,60857400,10010,10010,10010,10010,43
|
|
20230705,134900,60426970,10020,10020,10020,10020,0
|
|
20230705,134800,60426970,10020,10020,10020,10020,0
|
|
20230705,134700,60426970,10020,10020,10020,10020,2
|
|
20230705,134600,60406930,10020,10020,10020,10020,5
|
|
20230705,134500,60356830,10020,10020,10020,10020,0
|
|
20230705,134400,60356830,10020,10020,10020,10020,50
|
|
20230705,134300,59855830,10020,10020,10020,10020,0
|
|
20230705,134200,59855830,10020,10020,10020,10020,0
|
|
20230705,134100,59855830,10020,10020,10020,10020,0
|
|
20230705,134000,59855830,10020,10010,10020,10010,29
|
|
20230705,133900,59565290,10000,10000,10000,10000,0
|
|
20230705,133800,59565290,10000,10000,10000,10000,450
|
|
20230705,133700,55065290,10000,10000,10000,10000,0
|
|
20230705,133600,55065290,10000,10000,10000,10000,5
|
|
20230705,133500,55015290,10010,10010,10010,10010,3
|
|
20230705,133400,54985260,10010,10010,10010,10010,0
|
|
20230705,133300,54985260,10010,10010,10010,10010,10
|
|
20230705,133200,54885160,10010,10010,10010,10010,20
|
|
20230705,133100,54684960,10010,10010,10010,10010,0
|
|
20230705,133000,54684960,10010,10010,10010,10010,0
|
|
20230705,132900,54684960,10010,10010,10010,10010,10
|
|
20230705,132800,54584860,10010,10010,10010,10010,10
|
|
20230705,132700,54484760,10010,10010,10010,10010,60
|
|
20230705,132600,53884160,10010,10010,10010,10010,14
|
|
20230705,132500,53744020,10010,10010,10010,10010,0
|
|
20230705,132400,53744020,10010,10010,10010,10010,1
|
|
20230705,132300,53734010,10010,10010,10010,10010,10
|
|
20230705,132200,53633910,10010,10010,10010,10010,0
|
|
20230705,132100,53633910,10010,10010,10010,10010,561
|
|
20230705,132000,48018300,10010,10010,10010,10010,0
|
|
20230705,131900,48018300,10010,10010,10010,10010,0
|
|
20230705,131800,48018300,10010,10010,10010,10010,0
|
|
20230705,131700,48018300,10010,10010,10010,10010,1
|
|
20230705,131600,48008290,10010,10010,10010,10010,0
|
|
20230705,131500,48008290,10010,10010,10010,10010,0
|
|
20230705,131400,48008290,10010,10010,10010,10010,0
|
|
20230705,131300,48008290,10010,10010,10010,10010,0
|
|
20230705,131200,48008290,10010,10010,10010,10010,1001
|
|
20230705,131100,37988280,10020,10020,10020,10020,100
|
|
20230705,131000,36986280,10020,10020,10020,10020,13
|
|
20230705,130900,36856020,10020,10020,10020,10020,0
|
|
20230705,130800,36856020,10020,10020,10020,10020,1
|
|
20230705,130700,36846000,10020,10020,10020,10020,0
|
|
20230705,130600,36846000,10020,10020,10020,10020,2
|
|
20230705,130500,36825960,10020,10020,10020,10020,0
|
|
20230705,130400,36825960,10020,10010,10020,10010,30
|
|
20230705,130300,36525560,10020,10020,10020,10020,0
|
|
20230705,130200,36525560,10020,10010,10020,10010,11
|
|
20230705,130100,36415440,10020,10020,10020,10020,3
|
|
20230705,130000,36385380,10020,10020,10020,10020,1
|
|
20230705,125900,36375360,10020,10020,10020,10020,10
|
|
20230705,125800,36275160,10020,10020,10020,10020,0
|
|
20230705,125700,36275160,10020,10020,10020,10020,0
|
|
20230705,125600,36275160,10020,10020,10020,10020,1
|
|
20230705,125500,36265140,10020,10020,10020,10020,1
|
|
20230705,125400,36255120,10020,10020,10020,10020,5
|
|
20230705,125300,36205020,10020,10020,10020,10020,0
|
|
20230705,125200,36205020,10020,10020,10020,10020,0
|
|
20230705,125100,36205020,10020,10020,10020,10020,0
|
|
20230705,125000,36205020,10020,10020,10020,10020,0
|
|
20230705,124900,36205020,10020,10020,10020,10020,0
|
|
20230705,124800,36205020,10020,10030,10030,10020,10
|
|
20230705,124700,36104780,10020,10020,10020,10020,0
|
|
20230705,124600,36104780,10020,10020,10020,10020,1
|
|
20230705,124500,36094760,10020,10030,10030,10020,37
|
|
20230705,124400,35724010,10020,10020,10020,10020,0
|
|
20230705,124300,35724010,10020,10020,10020,10020,0
|
|
20230705,124200,35724010,10020,10020,10020,10020,1
|
|
20230705,124100,35713990,10020,10020,10020,10020,0
|
|
20230705,124000,35713990,10020,10020,10020,10020,1
|
|
20230705,123900,35703970,10020,10020,10020,10020,0
|
|
20230705,123800,35703970,10020,10020,10020,10020,79
|
|
20230705,123700,34912390,10020,10020,10020,10020,0
|
|
20230705,123600,34912390,10020,10020,10020,10020,0
|
|
20230705,123500,34912390,10020,10020,10020,10020,7
|
|
20230705,123400,34842250,10020,10020,10020,10020,0
|
|
20230705,123300,34842250,10020,10020,10020,10020,200
|
|
20230705,123200,32838250,10020,10020,10020,10020,0
|
|
20230705,123100,32838250,10020,10020,10020,10020,20
|
|
20230705,123000,32637850,10020,10020,10020,10020,24
|
|
20230705,122900,32397370,10020,10020,10020,10020,0
|
|
20230705,122800,32397370,10020,10020,10020,10020,0
|
|
20230705,122700,32397370,10020,10020,10020,10020,400
|
|
20230705,122600,28389370,10030,10030,10030,10030,1
|
|
20230705,122500,28379340,10020,10020,10020,10020,0
|
|
20230705,122400,28379340,10020,10020,10020,10020,0
|
|
20230705,122300,28379340,10020,10020,10020,10020,0
|
|
20230705,122200,28379340,10020,10020,10020,10020,0
|
|
20230705,122100,28379340,10020,10020,10020,10020,188
|
|
20230705,122000,26495580,10030,10030,10030,10030,2
|
|
20230705,121900,26475520,10030,10030,10030,10030,1
|
|
20230705,121800,26465490,10030,10030,10030,10030,0
|
|
20230705,121700,26465490,10030,10030,10030,10030,0
|
|
20230705,121600,26465490,10030,10030,10030,10030,0
|
|
20230705,121500,26465490,10030,10030,10030,10030,0
|
|
20230705,121400,26465490,10030,10030,10030,10030,5
|
|
20230705,121300,26415340,10030,10030,10030,10030,1
|
|
20230705,121200,26405310,10030,10030,10030,10030,0
|
|
20230705,121100,26405310,10030,10030,10030,10030,22
|
|
20230705,121000,26184650,10030,10030,10030,10030,5
|
|
20230705,120900,26134500,10030,10030,10030,10030,6
|
|
20230705,120800,26074320,10030,10030,10030,10030,0
|
|
20230705,120700,26074320,10030,10030,10030,10030,0
|
|
20230705,120600,26074320,10030,10030,10030,10030,0
|
|
20230705,120500,26074320,10030,10030,10030,10030,0
|
|
20230705,120400,26074320,10030,10030,10030,10030,0
|
|
20230705,120300,26074320,10030,10030,10030,10030,0
|
|
20230705,120200,26074320,10030,10030,10030,10030,0
|
|
20230705,120100,26074320,10030,10030,10030,10030,0
|
|
20230705,120000,26074320,10030,10030,10030,10030,0
|
|
20230705,115900,26074320,10030,10030,10030,10030,0
|
|
20230705,115800,26074320,10030,10030,10030,10030,0
|
|
20230705,115700,26074320,10030,10030,10030,10030,0
|
|
20230705,115600,26074320,10030,10030,10030,10030,0
|
|
20230705,115500,26074320,10030,10030,10030,10030,0
|
|
20230705,115400,26074320,10030,10030,10030,10030,0
|
|
20230705,115300,26074320,10030,10030,10030,10030,0
|
|
20230705,115200,26074320,10030,10030,10030,10030,0
|
|
20230705,115100,26074320,10030,10030,10030,10030,0
|
|
20230705,115000,26074320,10030,10030,10030,10030,0
|
|
20230705,114900,26074320,10030,10030,10030,10030,1
|
|
20230705,114800,26064290,10020,10020,10020,10020,0
|
|
20230705,114700,26064290,10020,10020,10020,10020,0
|
|
20230705,114600,26064290,10020,10020,10020,10020,0
|
|
20230705,114500,26064290,10020,10020,10020,10020,0
|
|
20230705,114400,26064290,10020,10020,10020,10020,0
|
|
20230705,114300,26064290,10020,10020,10020,10020,0
|
|
20230705,114200,26064290,10020,10020,10020,10020,0
|
|
20230705,114100,26064290,10020,10020,10020,10020,0
|
|
20230705,114000,26064290,10020,10020,10020,10020,0
|
|
20230705,113900,26064290,10020,10020,10020,10020,0
|
|
20230705,113800,26064290,10020,10020,10020,10020,0
|
|
20230705,113700,26064290,10020,10020,10020,10020,0
|
|
20230705,113600,26064290,10020,10020,10020,10020,3
|
|
20230705,113500,26034230,10020,10020,10020,10020,0
|
|
20230705,113400,26034230,10020,10020,10020,10020,6
|
|
20230705,113300,25974110,10040,10040,10040,10040,1
|
|
20230705,113200,25964070,10030,10030,10030,10030,0
|
|
20230705,113100,25964070,10030,10030,10030,10030,242
|
|
20230705,113000,23536810,10040,10040,10040,10040,0
|
|
20230705,112900,23536810,10040,10040,10040,10040,5
|
|
20230705,112800,23486610,10030,10040,10040,10030,227
|
|
20230705,112700,21209750,10030,10030,10030,10030,0
|
|
20230705,112600,21209750,10030,10030,10030,10030,0
|
|
20230705,112500,21209750,10030,10030,10030,10030,100
|
|
20230705,112400,20206750,10040,10040,10040,10040,1
|
|
20230705,112300,20196710,10040,10040,10040,10040,1
|
|
20230705,112200,20186670,10040,10040,10040,10040,0
|
|
20230705,112100,20186670,10040,10040,10040,10040,0
|
|
20230705,112000,20186670,10040,10040,10040,10040,1
|
|
20230705,111900,20176630,10040,10040,10040,10040,0
|
|
20230705,111800,20176630,10040,10040,10040,10040,0
|
|
20230705,111700,20176630,10040,10040,10040,10040,1
|
|
20230705,111600,20166590,10030,10030,10030,10030,0
|
|
20230705,111500,20166590,10030,10030,10030,10030,0
|
|
20230705,111400,20166590,10030,10030,10030,10030,5
|
|
20230705,111300,20116440,10040,10040,10040,10040,1
|
|
20230705,111200,20106400,10040,10040,10040,10040,0
|
|
20230705,111100,20106400,10040,10040,10040,10040,5
|
|
20230705,111000,20056200,10040,10040,10040,10040,1
|
|
20230705,110900,20046160,10040,10040,10040,10040,0
|
|
20230705,110800,20046160,10040,10040,10040,10040,0
|
|
20230705,110700,20046160,10040,10040,10040,10040,0
|
|
20230705,110600,20046160,10040,10040,10040,10040,0
|
|
20230705,110500,20046160,10040,10040,10040,10040,0
|
|
20230705,110400,20046160,10040,10040,10040,10040,0
|
|
20230705,110300,20046160,10040,10040,10040,10040,10
|
|
20230705,110200,19945760,10040,10040,10040,10040,0
|
|
20230705,110100,19945760,10040,10040,10040,10040,0
|
|
20230705,110000,19945760,10040,10040,10040,10040,21
|
|
20230705,105900,19734920,10030,10030,10030,10030,9
|
|
20230705,105800,19644650,10040,10040,10040,10040,0
|
|
20230705,105700,19644650,10040,10040,10040,10040,0
|
|
20230705,105600,19644650,10040,10040,10040,10040,1
|
|
20230705,105500,19634610,10040,10040,10040,10040,0
|
|
20230705,105400,19634610,10040,10040,10040,10040,0
|
|
20230705,105300,19634610,10040,10040,10040,10040,0
|
|
20230705,105200,19634610,10040,10040,10040,10040,0
|
|
20230705,105100,19634610,10040,10040,10040,10040,0
|
|
20230705,105000,19634610,10040,10040,10040,10040,1
|
|
20230705,104900,19624570,10040,10040,10040,10040,0
|
|
20230705,104800,19624570,10040,10040,10040,10040,0
|
|
20230705,104700,19624570,10040,10040,10040,10040,0
|
|
20230705,104600,19624570,10040,10040,10040,10040,0
|
|
20230705,104500,19624570,10040,10040,10040,10040,0
|
|
20230705,104400,19624570,10040,10040,10040,10040,0
|
|
20230705,104300,19624570,10040,10040,10040,10040,0
|
|
20230705,104200,19624570,10040,10040,10040,10040,12
|
|
20230705,104100,19504090,10030,10030,10030,10030,1
|
|
20230705,104000,19494060,10030,10030,10030,10030,0
|
|
20230705,103900,19494060,10030,10030,10030,10030,0
|
|
20230705,103800,19494060,10030,10030,10030,10030,0
|
|
20230705,103700,19494060,10030,10030,10030,10030,40
|
|
20230705,103600,19092860,10040,10040,10040,10040,9
|
|
20230705,103500,19002500,10040,10040,10040,10040,0
|
|
20230705,103400,19002500,10040,10040,10040,10040,0
|
|
20230705,103300,19002500,10040,10040,10040,10040,0
|
|
20230705,103200,19002500,10040,10040,10040,10040,1
|
|
20230705,103100,18992460,10040,10040,10040,10040,0
|
|
20230705,103000,18992460,10040,10040,10040,10040,0
|
|
20230705,102900,18992460,10040,10040,10040,10040,0
|
|
20230705,102800,18992460,10040,10040,10040,10040,10
|
|
20230705,102700,18892060,10040,10040,10040,10040,0
|
|
20230705,102600,18892060,10040,10040,10040,10040,3
|
|
20230705,102500,18861940,10030,10040,10040,10030,201
|
|
20230705,102400,16844910,10040,10040,10040,10040,30
|
|
20230705,102300,16543710,10040,10040,10040,10040,1
|
|
20230705,102200,16533670,10040,10040,10040,10040,0
|
|
20230705,102100,16533670,10040,10040,10040,10040,3
|
|
20230705,102000,16503550,10040,10040,10040,10040,0
|
|
20230705,101900,16503550,10040,10040,10040,10040,0
|
|
20230705,101800,16503550,10040,10040,10040,10040,1
|
|
20230705,101700,16493510,10040,10040,10040,10040,8
|
|
20230705,101600,16413190,10030,10030,10030,10030,0
|
|
20230705,101500,16413190,10030,10030,10030,10030,0
|
|
20230705,101400,16413190,10030,10030,10030,10030,0
|
|
20230705,101300,16413190,10030,10030,10030,10030,27
|
|
20230705,101200,16142380,10030,10030,10030,10030,0
|
|
20230705,101100,16142380,10030,10030,10030,10030,10
|
|
20230705,101000,16042080,10030,10030,10030,10030,10
|
|
20230705,100900,15941780,10040,10040,10040,10040,11
|
|
20230705,100800,15831340,10040,10040,10040,10040,15
|
|
20230705,100700,15680740,10040,10040,10040,10040,50
|
|
20230705,100600,15178740,10040,10040,10040,10040,0
|
|
20230705,100500,15178740,10040,10040,10040,10040,24
|
|
20230705,100400,14937780,10040,10040,10040,10040,0
|
|
20230705,100300,14937780,10040,10040,10040,10040,1
|
|
20230705,100200,14927740,10040,10040,10040,10040,1
|
|
20230705,100100,14917700,10040,10040,10040,10040,0
|
|
20230705,100000,14917700,10040,10040,10040,10040,1
|
|
20230705,095900,14907660,10040,10040,10040,10040,10
|
|
20230705,095800,14807260,10030,10030,10030,10030,0
|
|
20230705,095700,14807260,10030,10030,10030,10030,1
|
|
20230705,095600,14797230,10040,10040,10040,10040,0
|
|
20230705,095500,14797230,10040,10040,10040,10040,0
|
|
20230705,095400,14797230,10040,10040,10040,10040,0
|
|
20230705,095300,14797230,10040,10040,10040,10040,0
|
|
20230705,095200,14797230,10040,10040,10040,10040,1
|
|
20230705,095100,14787190,10040,10040,10040,10040,0
|
|
20230705,095000,14787190,10040,10040,10040,10040,12
|
|
20230705,094900,14666710,10030,10030,10030,10030,3
|
|
20230705,094800,14636620,10030,10030,10030,10030,0
|
|
20230705,094700,14636620,10030,10030,10030,10030,0
|
|
20230705,094600,14636620,10030,10030,10030,10030,2
|
|
20230705,094500,14616560,10040,10040,10040,10040,21
|
|
20230705,094400,14405720,10040,10040,10040,10040,0
|
|
20230705,094300,14405720,10040,10040,10040,10040,0
|
|
20230705,094200,14405720,10040,10040,10040,10040,13
|
|
20230705,094100,14275200,10040,10040,10040,10040,0
|
|
20230705,094000,14275200,10040,10040,10040,10040,21
|
|
20230705,093900,14064360,10040,10040,10040,10040,0
|
|
20230705,093800,14064360,10040,10040,10040,10040,0
|
|
20230705,093700,14064360,10040,10040,10040,10040,5
|
|
20230705,093600,14014160,10040,10040,10040,10040,0
|
|
20230705,093500,14014160,10040,10040,10040,10040,268
|
|
20230705,093400,11323440,10040,10040,10040,10040,5
|
|
20230705,093300,11273240,10040,10030,10040,10030,302
|
|
20230705,093200,8244140,10040,10040,10040,10040,1
|
|
20230705,093100,8234100,10040,10040,10040,10040,8
|
|
20230705,093000,8153780,10040,10040,10040,10040,0
|
|
20230705,092900,8153780,10040,10040,10040,10040,0
|
|
20230705,092800,8153780,10040,10040,10040,10040,30
|
|
20230705,092700,7852580,10040,10040,10040,10040,68
|
|
20230705,092600,7169860,10040,10040,10040,10040,1
|
|
20230705,092500,7159820,10050,10050,10050,10050,0
|
|
20230705,092400,7159820,10050,10050,10050,10050,11
|
|
20230705,092300,7049270,10050,10050,10050,10050,30
|
|
20230705,092200,6747770,10050,10050,10050,10050,0
|
|
20230705,092100,6747770,10050,10050,10050,10050,3
|
|
20230705,092000,6717620,10040,10040,10040,10040,0
|
|
20230705,091900,6717620,10040,10040,10040,10040,0
|
|
20230705,091800,6717620,10040,10040,10040,10040,0
|
|
20230705,091700,6717620,10040,10050,10050,10040,336
|
|
20230705,091600,3344160,10050,10050,10050,10050,0
|
|
20230705,091500,3344160,10050,10050,10050,10050,2
|
|
20230705,091400,3324060,10040,10050,10050,10040,6
|
|
20230705,091300,3263810,10050,10050,10050,10050,0
|
|
20230705,091200,3263810,10050,10040,10050,10040,2
|
|
20230705,091100,3243720,10040,10040,10040,10040,0
|
|
20230705,091000,3243720,10040,10040,10040,10040,0
|
|
20230705,090900,3243720,10040,10050,10050,10040,264
|
|
20230705,090800,593060,10050,10050,10050,10050,1
|
|
20230705,090700,583010,10050,10050,10050,10050,0
|
|
20230705,090600,583010,10050,10050,10050,10050,0
|
|
20230705,090500,583010,10050,10050,10050,10050,1
|
|
20230705,090400,572960,10050,10050,10050,10050,0
|
|
20230705,090300,572960,10050,10050,10050,10050,5
|
|
20230705,090200,522710,10050,10050,10060,10050,24
|
|
20230705,090100,281500,10050,10050,10050,10050,0
|
|
20230705,090000,281500,10050,10060,10060,10050,28
|