634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,193100,168971270,11070,11070,11070,11070,93
|
|
20230703,193000,168971270,11070,11070,11070,11070,0
|
|
20230703,192900,168971270,11070,11070,11070,11070,0
|
|
20230703,192800,168971270,11070,11070,11070,11070,0
|
|
20230703,192700,168971270,11070,11070,11070,11070,0
|
|
20230703,192600,168971270,11070,11070,11070,11070,0
|
|
20230703,192500,168971270,11070,11070,11070,11070,0
|
|
20230703,192400,168971270,11070,11070,11070,11070,0
|
|
20230703,192300,168971270,11070,11070,11070,11070,0
|
|
20230703,192200,168971270,11070,11070,11070,11070,0
|
|
20230703,192100,168971270,11070,11070,11070,11070,0
|
|
20230703,192000,168971270,11070,11070,11070,11070,0
|
|
20230703,191900,168971270,11070,11070,11070,11070,0
|
|
20230703,191800,168971270,11070,11070,11070,11070,0
|
|
20230703,191700,168971270,11070,11070,11070,11070,0
|
|
20230703,191600,168971270,11070,11070,11070,11070,0
|
|
20230703,191500,168971270,11070,11070,11070,11070,0
|
|
20230703,191400,168971270,11070,11070,11070,11070,0
|
|
20230703,191300,168971270,11070,11070,11070,11070,0
|
|
20230703,191200,168971270,11070,11070,11070,11070,0
|
|
20230703,191100,168971270,11070,11070,11070,11070,0
|
|
20230703,191000,168971270,11070,11070,11070,11070,0
|
|
20230703,190900,168971270,11070,11070,11070,11070,0
|
|
20230703,190800,168971270,11070,11070,11070,11070,0
|
|
20230703,190700,168971270,11070,11070,11070,11070,0
|
|
20230703,190600,168971270,11070,11070,11070,11070,0
|
|
20230703,190500,168971270,11070,11070,11070,11070,0
|
|
20230703,190400,168971270,11070,11070,11070,11070,0
|
|
20230703,190300,168971270,11070,11070,11070,11070,0
|
|
20230703,190200,168971270,11070,11070,11070,11070,0
|
|
20230703,190100,168971270,11070,11070,11070,11070,93
|
|
20230703,190000,168971270,11070,11070,11070,11070,0
|
|
20230703,185900,168971270,11070,11070,11070,11070,0
|
|
20230703,185800,168971270,11070,11070,11070,11070,0
|
|
20230703,185700,168971270,11070,11070,11070,11070,0
|
|
20230703,185600,168971270,11070,11070,11070,11070,0
|
|
20230703,185500,168971270,11070,11070,11070,11070,0
|
|
20230703,185400,168971270,11070,11070,11070,11070,0
|
|
20230703,185300,168971270,11070,11070,11070,11070,0
|
|
20230703,185200,168971270,11070,11070,11070,11070,0
|
|
20230703,185100,168971270,11070,11070,11070,11070,0
|
|
20230703,185000,168971270,11070,11070,11070,11070,0
|
|
20230703,184900,168971270,11070,11070,11070,11070,0
|
|
20230703,184800,168971270,11070,11070,11070,11070,0
|
|
20230703,184700,168971270,11070,11070,11070,11070,0
|
|
20230703,184600,168971270,11070,11070,11070,11070,0
|
|
20230703,184500,168971270,11070,11070,11070,11070,0
|
|
20230703,184400,168971270,11070,11070,11070,11070,0
|
|
20230703,184300,168971270,11070,11070,11070,11070,0
|
|
20230703,184200,168971270,11070,11070,11070,11070,0
|
|
20230703,184100,168971270,11070,11070,11070,11070,0
|
|
20230703,184000,168971270,11070,11070,11070,11070,0
|
|
20230703,183900,168971270,11070,11070,11070,11070,0
|
|
20230703,183800,168971270,11070,11070,11070,11070,0
|
|
20230703,183700,168971270,11070,11070,11070,11070,0
|
|
20230703,183600,168971270,11070,11070,11070,11070,0
|
|
20230703,183500,168971270,11070,11070,11070,11070,0
|
|
20230703,183400,168971270,11070,11070,11070,11070,0
|
|
20230703,183300,168971270,11070,11070,11070,11070,0
|
|
20230703,183200,168971270,11070,11070,11070,11070,0
|
|
20230703,183100,168971270,11070,11070,11070,11070,93
|
|
20230703,183000,168971270,11070,11070,11070,11070,0
|
|
20230703,182900,168971270,11070,11070,11070,11070,0
|
|
20230703,182800,168971270,11070,11070,11070,11070,0
|
|
20230703,182700,168971270,11070,11070,11070,11070,0
|
|
20230703,182600,168971270,11070,11070,11070,11070,0
|
|
20230703,182500,168971270,11070,11070,11070,11070,0
|
|
20230703,182400,168971270,11070,11070,11070,11070,0
|
|
20230703,182300,168971270,11070,11070,11070,11070,0
|
|
20230703,182200,168971270,11070,11070,11070,11070,0
|
|
20230703,182100,168971270,11070,11070,11070,11070,0
|
|
20230703,182000,168971270,11070,11070,11070,11070,0
|
|
20230703,181900,168971270,11070,11070,11070,11070,0
|
|
20230703,181800,168971270,11070,11070,11070,11070,0
|
|
20230703,181700,168971270,11070,11070,11070,11070,0
|
|
20230703,181600,168971270,11070,11070,11070,11070,0
|
|
20230703,181500,168971270,11070,11070,11070,11070,0
|
|
20230703,181400,168971270,11070,11070,11070,11070,0
|
|
20230703,181300,168971270,11070,11070,11070,11070,0
|
|
20230703,181200,168971270,11070,11070,11070,11070,0
|
|
20230703,181100,168971270,11070,11070,11070,11070,0
|
|
20230703,181000,168971270,11070,11070,11070,11070,0
|
|
20230703,180900,168971270,11070,11070,11070,11070,0
|
|
20230703,180800,168971270,11070,11070,11070,11070,0
|
|
20230703,180700,168971270,11070,11070,11070,11070,0
|
|
20230703,180600,168971270,11070,11070,11070,11070,0
|
|
20230703,180500,168971270,11070,11070,11070,11070,0
|
|
20230703,180400,168971270,11070,11070,11070,11070,0
|
|
20230703,180300,168971270,11070,11070,11070,11070,0
|
|
20230703,180200,168971270,11070,11070,11070,11070,0
|
|
20230703,180100,168971270,11070,11070,11070,11070,93
|
|
20230703,180000,168971270,11070,11070,11070,11070,0
|
|
20230703,175900,168971270,11070,11070,11070,11070,0
|
|
20230703,175800,168971270,11070,11070,11070,11070,0
|
|
20230703,175700,168971270,11070,11070,11070,11070,0
|
|
20230703,175600,168971270,11070,11070,11070,11070,0
|
|
20230703,175500,168971270,11070,11070,11070,11070,0
|
|
20230703,175400,168971270,11070,11070,11070,11070,0
|
|
20230703,175300,168971270,11070,11070,11070,11070,0
|
|
20230703,175200,168971270,11070,11070,11070,11070,0
|
|
20230703,175100,168971270,11070,11070,11070,11070,0
|
|
20230703,175000,168971270,11070,11070,11070,11070,0
|
|
20230703,174900,168971270,11070,11070,11070,11070,0
|
|
20230703,174800,168971270,11070,11070,11070,11070,0
|
|
20230703,174700,168971270,11070,11070,11070,11070,0
|
|
20230703,174600,168971270,11070,11070,11070,11070,0
|
|
20230703,174500,168971270,11070,11070,11070,11070,0
|
|
20230703,174400,168971270,11070,11070,11070,11070,0
|
|
20230703,174300,168971270,11070,11070,11070,11070,0
|
|
20230703,174200,168971270,11070,11070,11070,11070,0
|
|
20230703,174100,168971270,11070,11070,11070,11070,0
|
|
20230703,174000,168971270,11070,11070,11070,11070,0
|
|
20230703,173900,168971270,11070,11070,11070,11070,0
|
|
20230703,173800,168971270,11070,11070,11070,11070,0
|
|
20230703,173700,168971270,11070,11070,11070,11070,0
|
|
20230703,173600,168971270,11070,11070,11070,11070,0
|
|
20230703,173500,168971270,11070,11070,11070,11070,0
|
|
20230703,173400,168971270,11070,11070,11070,11070,0
|
|
20230703,173300,168971270,11070,11070,11070,11070,0
|
|
20230703,173200,168971270,11070,11070,11070,11070,0
|
|
20230703,173100,168971270,11070,11070,11070,11070,93
|
|
20230703,173000,168971270,11070,11070,11070,11070,0
|
|
20230703,172900,168971270,11070,11070,11070,11070,0
|
|
20230703,172800,168971270,11070,11070,11070,11070,0
|
|
20230703,172700,168971270,11070,11070,11070,11070,0
|
|
20230703,172600,168971270,11070,11070,11070,11070,0
|
|
20230703,172500,168971270,11070,11070,11070,11070,0
|
|
20230703,172400,168971270,11070,11070,11070,11070,0
|
|
20230703,172300,168971270,11070,11070,11070,11070,0
|
|
20230703,172200,168971270,11070,11070,11070,11070,0
|
|
20230703,172100,168971270,11070,11070,11070,11070,0
|
|
20230703,172000,168971270,11070,11070,11070,11070,0
|
|
20230703,171900,168971270,11070,11070,11070,11070,0
|
|
20230703,171800,168971270,11070,11070,11070,11070,0
|
|
20230703,171700,168971270,11070,11070,11070,11070,0
|
|
20230703,171600,168971270,11070,11070,11070,11070,0
|
|
20230703,171500,168971270,11070,11070,11070,11070,0
|
|
20230703,171400,168971270,11070,11070,11070,11070,0
|
|
20230703,171300,168971270,11070,11070,11070,11070,0
|
|
20230703,171200,168971270,11070,11070,11070,11070,0
|
|
20230703,171100,168971270,11070,11070,11070,11070,0
|
|
20230703,171000,168971270,11070,11070,11070,11070,0
|
|
20230703,170900,168971270,11070,11070,11070,11070,0
|
|
20230703,170800,168971270,11070,11070,11070,11070,0
|
|
20230703,170700,168971270,11070,11070,11070,11070,0
|
|
20230703,170600,168971270,11070,11070,11070,11070,0
|
|
20230703,170500,168971270,11070,11070,11070,11070,0
|
|
20230703,170400,168971270,11070,11070,11070,11070,0
|
|
20230703,170300,168971270,11070,11070,11070,11070,0
|
|
20230703,170200,168971270,11070,11070,11070,11070,0
|
|
20230703,170100,168971270,11070,11070,11070,11070,93
|
|
20230703,170000,168971270,11070,11070,11070,11070,0
|
|
20230703,165900,168971270,11070,11070,11070,11070,0
|
|
20230703,165800,168971270,11070,11070,11070,11070,0
|
|
20230703,165700,168971270,11070,11070,11070,11070,0
|
|
20230703,165600,168971270,11070,11070,11070,11070,0
|
|
20230703,165500,168971270,11070,11070,11070,11070,0
|
|
20230703,165400,168971270,11070,11070,11070,11070,0
|
|
20230703,165300,168971270,11070,11070,11070,11070,0
|
|
20230703,165200,168971270,11070,11070,11070,11070,0
|
|
20230703,165100,168971270,11070,11070,11070,11070,0
|
|
20230703,165000,168971270,11070,11070,11070,11070,0
|
|
20230703,164900,168971270,11070,11070,11070,11070,0
|
|
20230703,164800,168971270,11070,11070,11070,11070,0
|
|
20230703,164700,168971270,11070,11070,11070,11070,0
|
|
20230703,164600,168971270,11070,11070,11070,11070,0
|
|
20230703,164500,168971270,11070,11070,11070,11070,0
|
|
20230703,164400,168971270,11070,11070,11070,11070,0
|
|
20230703,164300,168971270,11070,11070,11070,11070,0
|
|
20230703,164200,168971270,11070,11070,11070,11070,0
|
|
20230703,164100,168971270,11070,11070,11070,11070,0
|
|
20230703,164000,168971270,11070,11070,11070,11070,0
|
|
20230703,163900,168971270,11070,11070,11070,11070,0
|
|
20230703,163800,168971270,11070,11070,11070,11070,0
|
|
20230703,163700,168971270,11070,11070,11070,11070,0
|
|
20230703,163600,168971270,11070,11070,11070,11070,0
|
|
20230703,163500,168971270,11070,11070,11070,11070,0
|
|
20230703,163400,168971270,11070,11070,11070,11070,0
|
|
20230703,163300,168971270,11070,11070,11070,11070,0
|
|
20230703,163200,168971270,11070,11070,11070,11070,0
|
|
20230703,163100,168971270,11070,11070,11070,11070,93
|
|
20230703,163000,168971270,11070,11070,11070,11070,0
|
|
20230703,162900,168971270,11070,11070,11070,11070,0
|
|
20230703,162800,168971270,11070,11070,11070,11070,0
|
|
20230703,162700,168971270,11070,11070,11070,11070,0
|
|
20230703,162600,168971270,11070,11070,11070,11070,0
|
|
20230703,162500,168971270,11070,11070,11070,11070,0
|
|
20230703,162400,168971270,11070,11070,11070,11070,0
|
|
20230703,162300,168971270,11070,11070,11070,11070,0
|
|
20230703,162200,168971270,11070,11070,11070,11070,0
|
|
20230703,162100,168971270,11070,11070,11070,11070,0
|
|
20230703,162000,168971270,11070,11070,11070,11070,0
|
|
20230703,161900,168971270,11070,11070,11070,11070,0
|
|
20230703,161800,168971270,11070,11070,11070,11070,0
|
|
20230703,161700,168971270,11070,11070,11070,11070,0
|
|
20230703,161600,168971270,11070,11070,11070,11070,0
|
|
20230703,161500,168971270,11070,11070,11070,11070,0
|
|
20230703,161400,168971270,11070,11070,11070,11070,0
|
|
20230703,161300,168971270,11070,11070,11070,11070,0
|
|
20230703,161200,168971270,11070,11070,11070,11070,0
|
|
20230703,161100,168971270,11070,11070,11070,11070,0
|
|
20230703,161000,168971270,11070,11070,11070,11070,0
|
|
20230703,160900,168971270,11070,11070,11070,11070,0
|
|
20230703,160800,168971270,11070,11070,11070,11070,0
|
|
20230703,160700,168971270,11070,11070,11070,11070,0
|
|
20230703,160600,168971270,11070,11070,11070,11070,0
|
|
20230703,160500,168971270,11070,11070,11070,11070,0
|
|
20230703,160400,168971270,11070,11070,11070,11070,0
|
|
20230703,160300,168971270,11070,11070,11070,11070,0
|
|
20230703,160200,168971270,11070,11070,11070,11070,0
|
|
20230703,160100,168971270,11070,11070,11070,11070,93
|
|
20230703,160000,168971270,11070,11070,11070,11070,0
|
|
20230703,155900,168971270,11070,11070,11070,11070,0
|
|
20230703,155800,168971270,11070,11070,11070,11070,0
|
|
20230703,155700,168971270,11070,11070,11070,11070,0
|
|
20230703,155600,168971270,11070,11070,11070,11070,0
|
|
20230703,155500,168971270,11070,11070,11070,11070,0
|
|
20230703,155400,168971270,11070,11070,11070,11070,0
|
|
20230703,155300,168971270,11070,11070,11070,11070,0
|
|
20230703,155200,168971270,11070,11070,11070,11070,0
|
|
20230703,155100,168971270,11070,11070,11070,11070,0
|
|
20230703,155000,168971270,11070,11070,11070,11070,0
|
|
20230703,154900,168971270,11070,11070,11070,11070,0
|
|
20230703,154800,168971270,11070,11070,11070,11070,0
|
|
20230703,154700,168971270,11070,11070,11070,11070,0
|
|
20230703,154600,168971270,11070,11070,11070,11070,0
|
|
20230703,154500,168971270,11070,11070,11070,11070,0
|
|
20230703,154400,168971270,11070,11070,11070,11070,0
|
|
20230703,154300,168971270,11070,11070,11070,11070,0
|
|
20230703,154200,168971270,11070,11070,11070,11070,0
|
|
20230703,154100,168971270,11070,11070,11070,11070,0
|
|
20230703,154000,168971270,11070,11070,11070,11070,0
|
|
20230703,153900,168971270,11070,11070,11070,11070,0
|
|
20230703,153800,168971270,11070,11070,11070,11070,0
|
|
20230703,153700,168971270,11070,11070,11070,11070,0
|
|
20230703,153600,168971270,11070,11070,11070,11070,0
|
|
20230703,153500,168971270,11070,11070,11070,11070,0
|
|
20230703,153400,168971270,11070,11070,11070,11070,0
|
|
20230703,153300,168971270,11070,11070,11070,11070,0
|
|
20230703,153200,168971270,11070,11070,11070,11070,0
|
|
20230703,153100,168971270,11070,11070,11070,11070,93
|
|
20230703,153000,168971270,11070,11070,11070,11070,93
|
|
20230703,152900,167941760,11050,11050,11050,11050,0
|
|
20230703,152800,167941760,11050,11050,11050,11050,0
|
|
20230703,152700,167941760,11050,11050,11050,11050,0
|
|
20230703,152600,167941760,11050,11050,11050,11050,0
|
|
20230703,152500,167941760,11050,11050,11050,11050,0
|
|
20230703,152400,167941760,11050,11050,11050,11050,0
|
|
20230703,152300,167941760,11050,11050,11050,11050,0
|
|
20230703,152200,167941760,11050,11050,11050,11050,0
|
|
20230703,152100,167941760,11050,11050,11050,11050,0
|
|
20230703,152000,167941760,11050,11050,11050,11050,0
|
|
20230703,151900,167941760,11050,11050,11050,11050,3
|
|
20230703,151800,167908610,11050,11050,11050,11050,55
|
|
20230703,151700,167300860,11050,11050,11050,11050,0
|
|
20230703,151600,167300860,11050,11050,11050,11050,0
|
|
20230703,151500,167300860,11050,11050,11050,11050,3
|
|
20230703,151400,167267710,11050,11050,11050,11050,0
|
|
20230703,151300,167267710,11050,11050,11050,11050,0
|
|
20230703,151200,167267710,11050,11050,11050,11050,1
|
|
20230703,151100,167256660,11050,11050,11050,11050,8
|
|
20230703,151000,167168260,11060,11050,11060,11050,2
|
|
20230703,150900,167146150,11050,11050,11050,11050,8
|
|
20230703,150800,167057750,11060,11060,11060,11060,1
|
|
20230703,150700,167046690,11060,11060,11060,11060,0
|
|
20230703,150600,167046690,11060,11060,11060,11060,0
|
|
20230703,150500,167046690,11060,11060,11060,11060,0
|
|
20230703,150400,167046690,11060,11060,11060,11060,0
|
|
20230703,150300,167046690,11060,11060,11060,11060,0
|
|
20230703,150200,167046690,11060,11050,11060,11050,255
|
|
20230703,150100,164226400,11060,11060,11060,11060,0
|
|
20230703,150000,164226400,11060,11060,11060,11060,0
|
|
20230703,145900,164226400,11060,11050,11060,11050,160
|
|
20230703,145800,162457700,11050,11050,11050,11050,1
|
|
20230703,145700,162446650,11050,11050,11050,11050,0
|
|
20230703,145600,162446650,11050,11050,11050,11050,0
|
|
20230703,145500,162446650,11050,11050,11050,11050,0
|
|
20230703,145400,162446650,11050,11050,11050,11050,18
|
|
20230703,145300,162247750,11060,11060,11060,11060,0
|
|
20230703,145200,162247750,11060,11060,11060,11060,5
|
|
20230703,145100,162192450,11050,11050,11050,11050,0
|
|
20230703,145000,162192450,11050,11050,11050,11050,0
|
|
20230703,144900,162192450,11050,11050,11050,11050,1
|
|
20230703,144800,162181400,11060,11060,11060,11060,1
|
|
20230703,144700,162170340,11050,11050,11050,11050,50
|
|
20230703,144600,161617840,11050,11050,11050,11050,0
|
|
20230703,144500,161617840,11050,11050,11050,11050,0
|
|
20230703,144400,161617840,11050,11050,11050,11050,22
|
|
20230703,144300,161374740,11050,11050,11050,11050,0
|
|
20230703,144200,161374740,11050,11050,11050,11050,90
|
|
20230703,144100,160380240,11050,11050,11050,11050,0
|
|
20230703,144000,160380240,11050,11050,11050,11050,0
|
|
20230703,143900,160380240,11050,11050,11050,11050,0
|
|
20230703,143800,160380240,11050,11050,11050,11050,2
|
|
20230703,143700,160358140,11050,11050,11050,11050,0
|
|
20230703,143600,160358140,11050,11050,11050,11050,0
|
|
20230703,143500,160358140,11050,11040,11050,11040,787
|
|
20230703,143400,151663600,11040,11040,11040,11040,1
|
|
20230703,143300,151652560,11030,11030,11030,11030,0
|
|
20230703,143200,151652560,11030,11030,11030,11030,0
|
|
20230703,143100,151652560,11030,11030,11030,11030,1
|
|
20230703,143000,151641530,11030,11030,11030,11030,0
|
|
20230703,142900,151641530,11030,11020,11040,11020,298
|
|
20230703,142800,148353880,11010,11010,11010,11010,3
|
|
20230703,142700,148320850,11010,11010,11010,11010,0
|
|
20230703,142600,148320850,11010,11010,11010,11010,0
|
|
20230703,142500,148320850,11010,11010,11010,11010,0
|
|
20230703,142400,148320850,11010,11010,11010,11010,0
|
|
20230703,142300,148320850,11010,11010,11010,11010,1
|
|
20230703,142200,148309840,11010,11010,11010,11010,2
|
|
20230703,142100,148287820,11010,11010,11010,11010,41
|
|
20230703,142000,147836410,11010,11010,11010,11010,2
|
|
20230703,141900,147814390,11010,11010,11010,11010,1
|
|
20230703,141800,147803380,11010,11010,11010,11010,0
|
|
20230703,141700,147803380,11010,11010,11010,11010,0
|
|
20230703,141600,147803380,11010,11010,11010,11010,48
|
|
20230703,141500,147274900,11020,11020,11020,11020,0
|
|
20230703,141400,147274900,11020,11020,11020,11020,1
|
|
20230703,141300,147263880,10990,10990,10990,10990,100
|
|
20230703,141200,146164880,10990,10990,10990,10990,0
|
|
20230703,141100,146164880,10990,10990,10990,10990,0
|
|
20230703,141000,146164880,10990,10990,10990,10990,0
|
|
20230703,140900,146164880,10990,10990,10990,10990,0
|
|
20230703,140800,146164880,10990,11000,11000,10990,90
|
|
20230703,140700,145175770,11010,11010,11010,11010,0
|
|
20230703,140600,145175770,11010,11010,11010,11010,0
|
|
20230703,140500,145175770,11010,11000,11010,11000,17
|
|
20230703,140400,144988700,11000,11000,11000,11000,1
|
|
20230703,140300,144977700,11000,11000,11000,11000,100
|
|
20230703,140200,143877700,11010,11010,11010,11010,0
|
|
20230703,140100,143877700,11010,11010,11010,11010,0
|
|
20230703,140000,143877700,11010,11000,11010,11000,11
|
|
20230703,135900,143756660,11000,11000,11000,11000,0
|
|
20230703,135800,143756660,11000,11000,11000,11000,0
|
|
20230703,135700,143756660,11000,11000,11000,11000,15
|
|
20230703,135600,143591660,11000,11000,11000,11000,0
|
|
20230703,135500,143591660,11000,11000,11000,11000,0
|
|
20230703,135400,143591660,11000,11000,11000,11000,0
|
|
20230703,135300,143591660,11000,11000,11000,11000,0
|
|
20230703,135200,143591660,11000,11000,11000,11000,0
|
|
20230703,135100,143591660,11000,11000,11000,11000,0
|
|
20230703,135000,143591660,11000,11000,11000,11000,0
|
|
20230703,134900,143591660,11000,11000,11000,11000,0
|
|
20230703,134800,143591660,11000,11000,11000,11000,5
|
|
20230703,134700,143536660,11000,11000,11000,11000,0
|
|
20230703,134600,143536660,11000,11000,11000,11000,1
|
|
20230703,134500,143525660,11000,11000,11000,11000,0
|
|
20230703,134400,143525660,11000,11040,11040,11000,23
|
|
20230703,134300,143271780,11020,11020,11020,11020,0
|
|
20230703,134200,143271780,11020,11020,11020,11020,1
|
|
20230703,134100,143260760,11030,11030,11030,11030,0
|
|
20230703,134000,143260760,11030,11030,11030,11030,0
|
|
20230703,133900,143260760,11030,11030,11030,11030,0
|
|
20230703,133800,143260760,11030,11030,11030,11030,10
|
|
20230703,133700,143150460,11040,11040,11040,11040,0
|
|
20230703,133600,143150460,11040,11040,11040,11040,0
|
|
20230703,133500,143150460,11040,11040,11040,11040,2
|
|
20230703,133400,143128380,11020,11020,11020,11020,66
|
|
20230703,133300,142401060,11020,11030,11030,11020,64
|
|
20230703,133200,141695520,11030,11030,11030,11030,88
|
|
20230703,133100,140724880,11030,11030,11030,11030,89
|
|
20230703,133000,139743210,11030,11040,11040,11030,92
|
|
20230703,132900,138728160,11040,11040,11040,11040,188
|
|
20230703,132800,136652640,11040,11040,11050,11040,391
|
|
20230703,132700,132332140,11040,11030,11040,11030,85
|
|
20230703,132600,131393980,11020,11020,11020,11020,0
|
|
20230703,132500,131393980,11020,11020,11020,11020,0
|
|
20230703,132400,131393980,11020,11020,11020,11020,0
|
|
20230703,132300,131393980,11020,11020,11020,11020,0
|
|
20230703,132200,131393980,11020,11000,11020,11000,701
|
|
20230703,132100,123670860,11000,11000,11000,11000,0
|
|
20230703,132000,123670860,11000,11000,11000,11000,0
|
|
20230703,131900,123670860,11000,11000,11000,11000,245
|
|
20230703,131800,120975860,10990,10990,10990,10990,0
|
|
20230703,131700,120975860,10990,10990,10990,10990,0
|
|
20230703,131600,120975860,10990,10990,10990,10990,0
|
|
20230703,131500,120975860,10990,10990,10990,10990,0
|
|
20230703,131400,120975860,10990,10990,10990,10990,0
|
|
20230703,131300,120975860,10990,10990,10990,10990,0
|
|
20230703,131200,120975860,10990,10990,10990,10990,0
|
|
20230703,131100,120975860,10990,10990,10990,10990,0
|
|
20230703,131000,120975860,10990,10990,10990,10990,21
|
|
20230703,130900,120745070,10970,10970,10970,10970,0
|
|
20230703,130800,120745070,10970,10970,10970,10970,0
|
|
20230703,130700,120745070,10970,10970,10970,10970,0
|
|
20230703,130600,120745070,10970,10970,10970,10970,0
|
|
20230703,130500,120745070,10970,10970,10970,10970,0
|
|
20230703,130400,120745070,10970,10970,10970,10970,1
|
|
20230703,130300,120734100,10970,10970,10970,10970,0
|
|
20230703,130200,120734100,10970,10970,10970,10970,6
|
|
20230703,130100,120668280,10970,10970,10970,10970,8
|
|
20230703,130000,120580520,10970,10970,10970,10970,185
|
|
20230703,125900,118551070,10970,10970,10970,10970,0
|
|
20230703,125800,118551070,10970,10970,10970,10970,0
|
|
20230703,125700,118551070,10970,10970,10970,10970,0
|
|
20230703,125600,118551070,10970,10970,10970,10970,0
|
|
20230703,125500,118551070,10970,10990,10990,10970,169
|
|
20230703,125400,116696850,10980,10980,10980,10980,0
|
|
20230703,125300,116696850,10980,10980,10980,10980,0
|
|
20230703,125200,116696850,10980,10980,10980,10980,4
|
|
20230703,125100,116652930,10980,10980,10980,10980,100
|
|
20230703,125000,115554930,10980,10980,10980,10980,0
|
|
20230703,124900,115554930,10980,10980,10980,10980,0
|
|
20230703,124800,115554930,10980,10980,10980,10980,0
|
|
20230703,124700,115554930,10980,10980,10980,10980,0
|
|
20230703,124600,115554930,10980,10980,10990,10980,52
|
|
20230703,124500,114983470,10990,10990,10990,10990,0
|
|
20230703,124400,114983470,10990,10990,10990,10990,23
|
|
20230703,124300,114730700,10990,10990,10990,10990,1
|
|
20230703,124200,114719710,10990,10990,10990,10990,0
|
|
20230703,124100,114719710,10990,10990,10990,10990,0
|
|
20230703,124000,114719710,10990,10990,10990,10990,0
|
|
20230703,123900,114719710,10990,10990,10990,10990,2
|
|
20230703,123800,114697730,10990,10990,10990,10990,2
|
|
20230703,123700,114675750,11000,11000,11000,11000,0
|
|
20230703,123600,114675750,11000,11000,11000,11000,10
|
|
20230703,123500,114565750,11000,11010,11010,11000,289
|
|
20230703,123400,111384750,11010,11010,11010,11010,0
|
|
20230703,123300,111384750,11010,11010,11010,10990,48
|
|
20230703,123200,110856310,11010,10990,11010,10990,42
|
|
20230703,123100,110394330,11000,11000,11000,11000,65
|
|
20230703,123000,109679330,11000,11000,11000,11000,2
|
|
20230703,122900,109657330,10990,10990,10990,10990,4
|
|
20230703,122800,109613370,10990,10990,10990,10990,125
|
|
20230703,122700,108239620,10990,10990,10990,10990,4
|
|
20230703,122600,108195660,10990,10990,10990,10990,11
|
|
20230703,122500,108074770,10990,11000,11000,10990,105
|
|
20230703,122400,106919870,11000,10990,11000,10990,208
|
|
20230703,122300,104632140,11000,11000,11000,11000,91
|
|
20230703,122200,103631140,11000,11000,11000,11000,0
|
|
20230703,122100,103631140,11000,11000,11000,11000,23
|
|
20230703,122000,103378140,10990,10990,10990,10990,0
|
|
20230703,121900,103378140,10990,10990,10990,10990,0
|
|
20230703,121800,103378140,10990,10990,10990,10990,0
|
|
20230703,121700,103378140,10990,10990,10990,10990,0
|
|
20230703,121600,103378140,10990,10990,10990,10990,0
|
|
20230703,121500,103378140,10990,10990,10990,10990,0
|
|
20230703,121400,103378140,10990,10990,10990,10990,0
|
|
20230703,121300,103378140,10990,10990,10990,10990,0
|
|
20230703,121200,103378140,10990,10990,10990,10990,0
|
|
20230703,121100,103378140,10990,10990,10990,10990,1
|
|
20230703,121000,103367150,10990,11000,11000,10990,163
|
|
20230703,120900,101575150,11000,11000,11000,11000,203
|
|
20230703,120800,99342150,11000,11000,11000,11000,300
|
|
20230703,120700,96042150,10990,10990,10990,10990,0
|
|
20230703,120600,96042150,10990,10990,10990,10990,0
|
|
20230703,120500,96042150,10990,10990,10990,10990,35
|
|
20230703,120400,95657500,10990,10990,10990,10990,0
|
|
20230703,120300,95657500,10990,10990,10990,10990,0
|
|
20230703,120200,95657500,10990,10990,10990,10990,10
|
|
20230703,120100,95547600,11000,11000,11000,11000,0
|
|
20230703,120000,95547600,11000,11000,11000,11000,1
|
|
20230703,115900,95536600,10990,10990,10990,10990,0
|
|
20230703,115800,95536600,10990,10990,10990,10990,0
|
|
20230703,115700,95536600,10990,10990,10990,10990,0
|
|
20230703,115600,95536600,10990,10990,10990,10990,2
|
|
20230703,115500,95514620,10990,10980,10990,10980,50
|
|
20230703,115400,94965220,10990,10990,10990,10990,0
|
|
20230703,115300,94965220,10990,10990,10990,10990,65
|
|
20230703,115200,94250870,10990,10990,10990,10990,20
|
|
20230703,115100,94031070,10990,10990,10990,10990,0
|
|
20230703,115000,94031070,10990,10990,10990,10990,0
|
|
20230703,114900,94031070,10990,10990,10990,10990,10
|
|
20230703,114800,93921170,10990,10990,10990,10990,0
|
|
20230703,114700,93921170,10990,10990,10990,10990,0
|
|
20230703,114600,93921170,10990,10990,10990,10990,5
|
|
20230703,114500,93866220,10990,10970,10990,10970,100
|
|
20230703,114400,92767750,10970,10970,10970,10970,0
|
|
20230703,114300,92767750,10970,10970,10970,10970,3
|
|
20230703,114200,92734840,10970,10970,10970,10970,0
|
|
20230703,114100,92734840,10970,10970,10970,10970,0
|
|
20230703,114000,92734840,10970,10970,10970,10970,0
|
|
20230703,113900,92734840,10970,10970,10970,10970,0
|
|
20230703,113800,92734840,10970,10970,10970,10970,0
|
|
20230703,113700,92734840,10970,10970,10970,10970,0
|
|
20230703,113600,92734840,10970,10970,10970,10970,1
|
|
20230703,113500,92723870,10960,10960,10960,10960,0
|
|
20230703,113400,92723870,10960,10960,10960,10960,0
|
|
20230703,113300,92723870,10960,10960,10960,10960,0
|
|
20230703,113200,92723870,10960,10960,10960,10960,0
|
|
20230703,113100,92723870,10960,10960,10960,10960,0
|
|
20230703,113000,92723870,10960,10960,10960,10960,1
|
|
20230703,112900,92712910,10960,10960,10960,10960,1
|
|
20230703,112800,92701950,10970,10970,10970,10970,0
|
|
20230703,112700,92701950,10970,10970,10970,10970,1
|
|
20230703,112600,92690980,10950,10950,10950,10950,0
|
|
20230703,112500,92690980,10950,10950,10950,10950,0
|
|
20230703,112400,92690980,10950,10950,10950,10950,0
|
|
20230703,112300,92690980,10950,10950,10950,10950,0
|
|
20230703,112200,92690980,10950,10950,10950,10950,0
|
|
20230703,112100,92690980,10950,10950,10950,10950,0
|
|
20230703,112000,92690980,10950,10950,10950,10950,0
|
|
20230703,111900,92690980,10950,10950,10950,10950,0
|
|
20230703,111800,92690980,10950,10950,10950,10950,0
|
|
20230703,111700,92690980,10950,10950,10950,10950,0
|
|
20230703,111600,92690980,10950,10950,10950,10950,0
|
|
20230703,111500,92690980,10950,10950,10950,10950,0
|
|
20230703,111400,92690980,10950,10950,10950,10950,20
|
|
20230703,111300,92471980,10950,10950,10950,10950,0
|
|
20230703,111200,92471980,10950,10950,10950,10950,1
|
|
20230703,111100,92461030,10950,10950,10950,10950,0
|
|
20230703,111000,92461030,10950,10950,10950,10950,0
|
|
20230703,110900,92461030,10950,10990,10990,10950,29
|
|
20230703,110800,92143080,10990,10980,10990,10980,100
|
|
20230703,110700,91044100,10990,10970,10990,10970,200
|
|
20230703,110600,88847210,10950,10950,10950,10950,0
|
|
20230703,110500,88847210,10950,10950,10950,10950,0
|
|
20230703,110400,88847210,10950,10950,10950,10950,5
|
|
20230703,110300,88792460,10970,10970,10970,10970,0
|
|
20230703,110200,88792460,10970,10970,10970,10970,0
|
|
20230703,110100,88792460,10970,10970,10970,10970,10
|
|
20230703,110000,88682760,10970,10980,10980,10970,204
|
|
20230703,105900,86444780,10990,10990,10990,10990,0
|
|
20230703,105800,86444780,10990,10990,10990,10990,228
|
|
20230703,105700,83939060,11000,11000,11000,11000,0
|
|
20230703,105600,83939060,11000,11000,11000,11000,0
|
|
20230703,105500,83939060,11000,11000,11000,11000,0
|
|
20230703,105400,83939060,11000,11000,11000,11000,284
|
|
20230703,105300,80815060,11000,11000,11000,11000,0
|
|
20230703,105200,80815060,11000,11000,11000,11000,0
|
|
20230703,105100,80815060,11000,11000,11000,11000,0
|
|
20230703,105000,80815060,11000,11000,11000,11000,0
|
|
20230703,104900,80815060,11000,11000,11000,11000,0
|
|
20230703,104800,80815060,11000,11000,11000,11000,0
|
|
20230703,104700,80815060,11000,10990,11000,10990,186
|
|
20230703,104600,78769680,10990,10990,10990,10990,0
|
|
20230703,104500,78769680,10990,10990,10990,10990,0
|
|
20230703,104400,78769680,10990,10990,10990,10990,300
|
|
20230703,104300,75472680,10980,10980,10980,10970,304
|
|
20230703,104200,72134770,10980,10980,10980,10980,0
|
|
20230703,104100,72134770,10980,10980,10980,10980,2
|
|
20230703,104000,72112810,10980,10980,10980,10980,53
|
|
20230703,103900,71530870,10980,10980,10980,10980,4
|
|
20230703,103800,71486950,10980,10980,10980,10980,4
|
|
20230703,103700,71443030,10980,10980,10980,10980,56
|
|
20230703,103600,70828150,10980,10980,10980,10980,1
|
|
20230703,103500,70817170,10990,10990,10990,10990,1
|
|
20230703,103400,70806180,10980,10980,10980,10980,10
|
|
20230703,103300,70696380,10980,10980,10980,10980,10
|
|
20230703,103200,70586580,10980,10980,10980,10980,5
|
|
20230703,103100,70531680,10980,10980,10980,10980,9
|
|
20230703,103000,70432860,10980,10980,10980,10980,0
|
|
20230703,102900,70432860,10980,10980,10980,10980,0
|
|
20230703,102800,70432860,10980,10980,10980,10980,1
|
|
20230703,102700,70421880,10980,10980,10980,10980,8
|
|
20230703,102600,70334040,10980,10980,10980,10980,69
|
|
20230703,102500,69576420,10970,10970,10970,10970,12
|
|
20230703,102400,69444780,10970,10970,10970,10970,101
|
|
20230703,102300,68336810,10980,10980,10980,10980,0
|
|
20230703,102200,68336810,10980,10980,10980,10980,0
|
|
20230703,102100,68336810,10980,10980,10980,10980,1
|
|
20230703,102000,68325830,10980,10990,10990,10980,116
|
|
20230703,101900,67051380,10990,10990,10990,10990,13
|
|
20230703,101800,66908510,10990,10990,10990,10990,0
|
|
20230703,101700,66908510,10990,10990,10990,10990,0
|
|
20230703,101600,66908510,10990,10990,10990,10980,84
|
|
20230703,101500,65985690,10990,10990,10990,10990,39
|
|
20230703,101400,65557080,10990,10990,10990,10990,0
|
|
20230703,101300,65557080,10990,10990,10990,10990,5
|
|
20230703,101200,65502130,10990,10990,10990,10990,0
|
|
20230703,101100,65502130,10990,11000,11000,10980,20
|
|
20230703,101000,65282160,10990,10990,10990,10990,0
|
|
20230703,100900,65282160,10990,10950,10990,10950,1054
|
|
20230703,100800,53717050,10940,10930,10940,10930,138
|
|
20230703,100700,52207460,10930,10930,10930,10930,1
|
|
20230703,100600,52196530,10930,10930,10930,10930,1
|
|
20230703,100500,52185600,10920,10930,10930,10920,102
|
|
20230703,100400,51071750,10920,10920,10920,10920,1
|
|
20230703,100300,51060830,10930,10930,10930,10930,1
|
|
20230703,100200,51049900,10930,10930,10930,10930,140
|
|
20230703,100100,49519700,10930,10930,10930,10930,0
|
|
20230703,100000,49519700,10930,10930,10930,10930,0
|
|
20230703,095900,49519700,10930,10920,10930,10920,5
|
|
20230703,095800,49465070,10930,10910,10930,10910,3
|
|
20230703,095700,49432320,10920,10920,10920,10920,0
|
|
20230703,095600,49432320,10920,10920,10920,10920,0
|
|
20230703,095500,49432320,10920,10920,10920,10920,0
|
|
20230703,095400,49432320,10920,10920,10920,10920,0
|
|
20230703,095300,49432320,10920,10920,10920,10920,1
|
|
20230703,095200,49421400,10920,10920,10920,10920,10
|
|
20230703,095100,49312200,10920,10920,10920,10920,0
|
|
20230703,095000,49312200,10920,10920,10920,10920,1
|
|
20230703,094900,49301280,10930,10930,10930,10930,1
|
|
20230703,094800,49290350,10920,10920,10920,10920,0
|
|
20230703,094700,49290350,10920,10920,10920,10920,2
|
|
20230703,094600,49268510,10930,10930,10930,10930,8
|
|
20230703,094500,49181070,10930,10910,10930,10910,41
|
|
20230703,094400,48733330,10920,10920,10920,10920,0
|
|
20230703,094300,48733330,10920,10920,10920,10920,0
|
|
20230703,094200,48733330,10920,10920,10920,10920,26
|
|
20230703,094100,48449410,10920,10920,10920,10900,298
|
|
20230703,094000,45199650,10900,10900,10900,10900,0
|
|
20230703,093900,45199650,10900,10900,10900,10900,120
|
|
20230703,093800,43891650,10900,10900,10900,10900,382
|
|
20230703,093700,39727850,10890,10890,10890,10890,0
|
|
20230703,093600,39727850,10890,10900,10900,10890,16
|
|
20230703,093500,39553540,10900,10920,10920,10900,210
|
|
20230703,093400,37262160,10920,10920,10920,10920,0
|
|
20230703,093300,37262160,10920,10920,10920,10920,0
|
|
20230703,093200,37262160,10920,10920,10920,10920,32
|
|
20230703,093100,36912720,10920,10900,10920,10900,11
|
|
20230703,093000,36792800,10910,10910,10910,10910,0
|
|
20230703,092900,36792800,10910,10910,10910,10910,300
|
|
20230703,092800,33519800,10910,10910,10910,10910,21
|
|
20230703,092700,33290690,10900,10910,10910,10900,14
|
|
20230703,092600,33138060,10910,10910,10910,10910,130
|
|
20230703,092500,31719760,10910,10910,10910,10910,296
|
|
20230703,092400,28490400,10910,10910,10910,10910,38
|
|
20230703,092300,28075820,10900,10900,10900,10900,0
|
|
20230703,092200,28075820,10900,10910,10910,10890,73
|
|
20230703,092100,27280600,10910,10910,10910,10910,0
|
|
20230703,092000,27280600,10910,10910,10910,10890,326
|
|
20230703,091900,23730340,10890,10900,10910,10890,16
|
|
20230703,091800,23555920,10900,10900,10900,10900,2
|
|
20230703,091700,23534120,10890,10890,10900,10890,116
|
|
20230703,091600,22270480,10890,10890,10890,10890,10
|
|
20230703,091500,22161580,10900,10880,10900,10880,378
|
|
20230703,091400,18044820,10880,10860,10880,10860,319
|
|
20230703,091300,14574670,10850,10850,10860,10850,161
|
|
20230703,091200,12826800,10850,10850,10850,10850,50
|
|
20230703,091100,12284300,10840,10840,10840,10840,0
|
|
20230703,091000,12284300,10840,10840,10840,10840,30
|
|
20230703,090900,11959100,10840,10840,10840,10840,19
|
|
20230703,090800,11753140,10840,10840,10840,10840,52
|
|
20230703,090700,11189460,10840,10810,10850,10810,253
|
|
20230703,090600,8445790,10820,10800,10820,10800,8
|
|
20230703,090500,8359340,10800,10800,10800,10800,12
|
|
20230703,090400,8229740,10800,10760,10800,10760,161
|
|
20230703,090300,6491840,10750,10730,10750,10730,69
|
|
20230703,090200,5751380,10720,10720,10720,10720,11
|
|
20230703,090100,5633460,10710,10710,10710,10710,112
|
|
20230703,090000,4433940,10710,10710,10710,10710,414
|