637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193400,108660910,11000,11000,11000,11000,71
|
|
20230704,193300,108660910,11000,11000,11000,11000,0
|
|
20230704,193200,108660910,11000,11000,11000,11000,0
|
|
20230704,193100,108660910,11000,11000,11000,11000,0
|
|
20230704,193000,108660910,11000,11000,11000,11000,0
|
|
20230704,192900,108660910,11000,11000,11000,11000,0
|
|
20230704,192800,108660910,11000,11000,11000,11000,0
|
|
20230704,192700,108660910,11000,11000,11000,11000,0
|
|
20230704,192600,108660910,11000,11000,11000,11000,0
|
|
20230704,192500,108660910,11000,11000,11000,11000,0
|
|
20230704,192400,108660910,11000,11000,11000,11000,0
|
|
20230704,192300,108660910,11000,11000,11000,11000,0
|
|
20230704,192200,108660910,11000,11000,11000,11000,0
|
|
20230704,192100,108660910,11000,11000,11000,11000,0
|
|
20230704,192000,108660910,11000,11000,11000,11000,0
|
|
20230704,191900,108660910,11000,11000,11000,11000,0
|
|
20230704,191800,108660910,11000,11000,11000,11000,0
|
|
20230704,191700,108660910,11000,11000,11000,11000,0
|
|
20230704,191600,108660910,11000,11000,11000,11000,0
|
|
20230704,191500,108660910,11000,11000,11000,11000,0
|
|
20230704,191400,108660910,11000,11000,11000,11000,0
|
|
20230704,191300,108660910,11000,11000,11000,11000,0
|
|
20230704,191200,108660910,11000,11000,11000,11000,0
|
|
20230704,191100,108660910,11000,11000,11000,11000,0
|
|
20230704,191000,108660910,11000,11000,11000,11000,0
|
|
20230704,190900,108660910,11000,11000,11000,11000,0
|
|
20230704,190800,108660910,11000,11000,11000,11000,0
|
|
20230704,190700,108660910,11000,11000,11000,11000,0
|
|
20230704,190600,108660910,11000,11000,11000,11000,0
|
|
20230704,190500,108660910,11000,11000,11000,11000,0
|
|
20230704,190400,108660910,11000,11000,11000,11000,71
|
|
20230704,190300,108660910,11000,11000,11000,11000,0
|
|
20230704,190200,108660910,11000,11000,11000,11000,0
|
|
20230704,190100,108660910,11000,11000,11000,11000,0
|
|
20230704,190000,108660910,11000,11000,11000,11000,0
|
|
20230704,185900,108660910,11000,11000,11000,11000,0
|
|
20230704,185800,108660910,11000,11000,11000,11000,0
|
|
20230704,185700,108660910,11000,11000,11000,11000,0
|
|
20230704,185600,108660910,11000,11000,11000,11000,0
|
|
20230704,185500,108660910,11000,11000,11000,11000,0
|
|
20230704,185400,108660910,11000,11000,11000,11000,0
|
|
20230704,185300,108660910,11000,11000,11000,11000,0
|
|
20230704,185200,108660910,11000,11000,11000,11000,0
|
|
20230704,185100,108660910,11000,11000,11000,11000,0
|
|
20230704,185000,108660910,11000,11000,11000,11000,0
|
|
20230704,184900,108660910,11000,11000,11000,11000,0
|
|
20230704,184800,108660910,11000,11000,11000,11000,0
|
|
20230704,184700,108660910,11000,11000,11000,11000,0
|
|
20230704,184600,108660910,11000,11000,11000,11000,0
|
|
20230704,184500,108660910,11000,11000,11000,11000,0
|
|
20230704,184400,108660910,11000,11000,11000,11000,0
|
|
20230704,184300,108660910,11000,11000,11000,11000,0
|
|
20230704,184200,108660910,11000,11000,11000,11000,0
|
|
20230704,184100,108660910,11000,11000,11000,11000,0
|
|
20230704,184000,108660910,11000,11000,11000,11000,0
|
|
20230704,183900,108660910,11000,11000,11000,11000,0
|
|
20230704,183800,108660910,11000,11000,11000,11000,0
|
|
20230704,183700,108660910,11000,11000,11000,11000,0
|
|
20230704,183600,108660910,11000,11000,11000,11000,0
|
|
20230704,183500,108660910,11000,11000,11000,11000,0
|
|
20230704,183400,108660910,11000,11000,11000,11000,71
|
|
20230704,183300,108660910,11000,11000,11000,11000,0
|
|
20230704,183200,108660910,11000,11000,11000,11000,0
|
|
20230704,183100,108660910,11000,11000,11000,11000,0
|
|
20230704,183000,108660910,11000,11000,11000,11000,0
|
|
20230704,182900,108660910,11000,11000,11000,11000,0
|
|
20230704,182800,108660910,11000,11000,11000,11000,0
|
|
20230704,182700,108660910,11000,11000,11000,11000,0
|
|
20230704,182600,108660910,11000,11000,11000,11000,0
|
|
20230704,182500,108660910,11000,11000,11000,11000,0
|
|
20230704,182400,108660910,11000,11000,11000,11000,0
|
|
20230704,182300,108660910,11000,11000,11000,11000,0
|
|
20230704,182200,108660910,11000,11000,11000,11000,0
|
|
20230704,182100,108660910,11000,11000,11000,11000,0
|
|
20230704,182000,108660910,11000,11000,11000,11000,0
|
|
20230704,181900,108660910,11000,11000,11000,11000,0
|
|
20230704,181800,108660910,11000,11000,11000,11000,0
|
|
20230704,181700,108660910,11000,11000,11000,11000,0
|
|
20230704,181600,108660910,11000,11000,11000,11000,0
|
|
20230704,181500,108660910,11000,11000,11000,11000,0
|
|
20230704,181400,108660910,11000,11000,11000,11000,0
|
|
20230704,181300,108660910,11000,11000,11000,11000,0
|
|
20230704,181200,108660910,11000,11000,11000,11000,0
|
|
20230704,181100,108660910,11000,11000,11000,11000,0
|
|
20230704,181000,108660910,11000,11000,11000,11000,0
|
|
20230704,180900,108660910,11000,11000,11000,11000,0
|
|
20230704,180800,108660910,11000,11000,11000,11000,0
|
|
20230704,180700,108660910,11000,11000,11000,11000,0
|
|
20230704,180600,108660910,11000,11000,11000,11000,0
|
|
20230704,180500,108660910,11000,11000,11000,11000,0
|
|
20230704,180400,108660910,11000,11000,11000,11000,71
|
|
20230704,180300,108660910,11000,11000,11000,11000,0
|
|
20230704,180200,108660910,11000,11000,11000,11000,0
|
|
20230704,180100,108660910,11000,11000,11000,11000,0
|
|
20230704,180000,108660910,11000,11000,11000,11000,0
|
|
20230704,175900,108660910,11000,11000,11000,11000,0
|
|
20230704,175800,108660910,11000,11000,11000,11000,0
|
|
20230704,175700,108660910,11000,11000,11000,11000,0
|
|
20230704,175600,108660910,11000,11000,11000,11000,0
|
|
20230704,175500,108660910,11000,11000,11000,11000,0
|
|
20230704,175400,108660910,11000,11000,11000,11000,0
|
|
20230704,175300,108660910,11000,11000,11000,11000,0
|
|
20230704,175200,108660910,11000,11000,11000,11000,0
|
|
20230704,175100,108660910,11000,11000,11000,11000,0
|
|
20230704,175000,108660910,11000,11000,11000,11000,0
|
|
20230704,174900,108660910,11000,11000,11000,11000,0
|
|
20230704,174800,108660910,11000,11000,11000,11000,0
|
|
20230704,174700,108660910,11000,11000,11000,11000,0
|
|
20230704,174600,108660910,11000,11000,11000,11000,0
|
|
20230704,174500,108660910,11000,11000,11000,11000,0
|
|
20230704,174400,108660910,11000,11000,11000,11000,0
|
|
20230704,174300,108660910,11000,11000,11000,11000,0
|
|
20230704,174200,108660910,11000,11000,11000,11000,0
|
|
20230704,174100,108660910,11000,11000,11000,11000,0
|
|
20230704,174000,108660910,11000,11000,11000,11000,0
|
|
20230704,173900,108660910,11000,11000,11000,11000,0
|
|
20230704,173800,108660910,11000,11000,11000,11000,0
|
|
20230704,173700,108660910,11000,11000,11000,11000,0
|
|
20230704,173600,108660910,11000,11000,11000,11000,0
|
|
20230704,173500,108660910,11000,11000,11000,11000,0
|
|
20230704,173400,108660910,11000,11000,11000,11000,71
|
|
20230704,173300,108660910,11000,11000,11000,11000,0
|
|
20230704,173200,108660910,11000,11000,11000,11000,0
|
|
20230704,173100,108660910,11000,11000,11000,11000,0
|
|
20230704,173000,108660910,11000,11000,11000,11000,0
|
|
20230704,172900,108660910,11000,11000,11000,11000,0
|
|
20230704,172800,108660910,11000,11000,11000,11000,0
|
|
20230704,172700,108660910,11000,11000,11000,11000,0
|
|
20230704,172600,108660910,11000,11000,11000,11000,0
|
|
20230704,172500,108660910,11000,11000,11000,11000,0
|
|
20230704,172400,108660910,11000,11000,11000,11000,0
|
|
20230704,172300,108660910,11000,11000,11000,11000,0
|
|
20230704,172200,108660910,11000,11000,11000,11000,0
|
|
20230704,172100,108660910,11000,11000,11000,11000,0
|
|
20230704,172000,108660910,11000,11000,11000,11000,0
|
|
20230704,171900,108660910,11000,11000,11000,11000,0
|
|
20230704,171800,108660910,11000,11000,11000,11000,0
|
|
20230704,171700,108660910,11000,11000,11000,11000,0
|
|
20230704,171600,108660910,11000,11000,11000,11000,0
|
|
20230704,171500,108660910,11000,11000,11000,11000,0
|
|
20230704,171400,108660910,11000,11000,11000,11000,0
|
|
20230704,171300,108660910,11000,11000,11000,11000,0
|
|
20230704,171200,108660910,11000,11000,11000,11000,0
|
|
20230704,171100,108660910,11000,11000,11000,11000,0
|
|
20230704,171000,108660910,11000,11000,11000,11000,0
|
|
20230704,170900,108660910,11000,11000,11000,11000,0
|
|
20230704,170800,108660910,11000,11000,11000,11000,0
|
|
20230704,170700,108660910,11000,11000,11000,11000,0
|
|
20230704,170600,108660910,11000,11000,11000,11000,0
|
|
20230704,170500,108660910,11000,11000,11000,11000,0
|
|
20230704,170400,108660910,11000,11000,11000,11000,71
|
|
20230704,170300,108660910,11000,11000,11000,11000,0
|
|
20230704,170200,108660910,11000,11000,11000,11000,0
|
|
20230704,170100,108660910,11000,11000,11000,11000,0
|
|
20230704,170000,108660910,11000,11000,11000,11000,0
|
|
20230704,165900,108660910,11000,11000,11000,11000,0
|
|
20230704,165800,108660910,11000,11000,11000,11000,0
|
|
20230704,165700,108660910,11000,11000,11000,11000,0
|
|
20230704,165600,108660910,11000,11000,11000,11000,0
|
|
20230704,165500,108660910,11000,11000,11000,11000,0
|
|
20230704,165400,108660910,11000,11000,11000,11000,0
|
|
20230704,165300,108660910,11000,11000,11000,11000,0
|
|
20230704,165200,108660910,11000,11000,11000,11000,0
|
|
20230704,165100,108660910,11000,11000,11000,11000,0
|
|
20230704,165000,108660910,11000,11000,11000,11000,0
|
|
20230704,164900,108660910,11000,11000,11000,11000,0
|
|
20230704,164800,108660910,11000,11000,11000,11000,0
|
|
20230704,164700,108660910,11000,11000,11000,11000,0
|
|
20230704,164600,108660910,11000,11000,11000,11000,0
|
|
20230704,164500,108660910,11000,11000,11000,11000,0
|
|
20230704,164400,108660910,11000,11000,11000,11000,0
|
|
20230704,164300,108660910,11000,11000,11000,11000,0
|
|
20230704,164200,108660910,11000,11000,11000,11000,0
|
|
20230704,164100,108660910,11000,11000,11000,11000,0
|
|
20230704,164000,108660910,11000,11000,11000,11000,0
|
|
20230704,163900,108660910,11000,11000,11000,11000,0
|
|
20230704,163800,108660910,11000,11000,11000,11000,0
|
|
20230704,163700,108660910,11000,11000,11000,11000,0
|
|
20230704,163600,108660910,11000,11000,11000,11000,0
|
|
20230704,163500,108660910,11000,11000,11000,11000,0
|
|
20230704,163400,108660910,11000,11000,11000,11000,71
|
|
20230704,163300,108660910,11000,11000,11000,11000,0
|
|
20230704,163200,108660910,11000,11000,11000,11000,0
|
|
20230704,163100,108660910,11000,11000,11000,11000,0
|
|
20230704,163000,108660910,11000,11000,11000,11000,0
|
|
20230704,162900,108660910,11000,11000,11000,11000,0
|
|
20230704,162800,108660910,11000,11000,11000,11000,0
|
|
20230704,162700,108660910,11000,11000,11000,11000,0
|
|
20230704,162600,108660910,11000,11000,11000,11000,0
|
|
20230704,162500,108660910,11000,11000,11000,11000,0
|
|
20230704,162400,108660910,11000,11000,11000,11000,0
|
|
20230704,162300,108660910,11000,11000,11000,11000,0
|
|
20230704,162200,108660910,11000,11000,11000,11000,0
|
|
20230704,162100,108660910,11000,11000,11000,11000,0
|
|
20230704,162000,108660910,11000,11000,11000,11000,0
|
|
20230704,161900,108660910,11000,11000,11000,11000,0
|
|
20230704,161800,108660910,11000,11000,11000,11000,0
|
|
20230704,161700,108660910,11000,11000,11000,11000,0
|
|
20230704,161600,108660910,11000,11000,11000,11000,0
|
|
20230704,161500,108660910,11000,11000,11000,11000,0
|
|
20230704,161400,108660910,11000,11000,11000,11000,0
|
|
20230704,161300,108660910,11000,11000,11000,11000,0
|
|
20230704,161200,108660910,11000,11000,11000,11000,0
|
|
20230704,161100,108660910,11000,11000,11000,11000,0
|
|
20230704,161000,108660910,11000,11000,11000,11000,0
|
|
20230704,160900,108660910,11000,11000,11000,11000,0
|
|
20230704,160800,108660910,11000,11000,11000,11000,0
|
|
20230704,160700,108660910,11000,11000,11000,11000,0
|
|
20230704,160600,108660910,11000,11000,11000,11000,0
|
|
20230704,160500,108660910,11000,11000,11000,11000,0
|
|
20230704,160400,108660910,11000,11000,11000,11000,71
|
|
20230704,160300,108660910,11000,11000,11000,11000,0
|
|
20230704,160200,108660910,11000,11000,11000,11000,0
|
|
20230704,160100,108660910,11000,11000,11000,11000,0
|
|
20230704,160000,108660910,11000,11000,11000,11000,0
|
|
20230704,155900,108660910,11000,11000,11000,11000,0
|
|
20230704,155800,108660910,11000,11000,11000,11000,0
|
|
20230704,155700,108660910,11000,11000,11000,11000,0
|
|
20230704,155600,108660910,11000,11000,11000,11000,0
|
|
20230704,155500,108660910,11000,11000,11000,11000,0
|
|
20230704,155400,108660910,11000,11000,11000,11000,0
|
|
20230704,155300,108660910,11000,11000,11000,11000,0
|
|
20230704,155200,108660910,11000,11000,11000,11000,0
|
|
20230704,155100,108660910,11000,11000,11000,11000,0
|
|
20230704,155000,108660910,11000,11000,11000,11000,0
|
|
20230704,154900,108660910,11000,11000,11000,11000,0
|
|
20230704,154800,108660910,11000,11000,11000,11000,0
|
|
20230704,154700,108660910,11000,11000,11000,11000,0
|
|
20230704,154600,108660910,11000,11000,11000,11000,0
|
|
20230704,154500,108660910,11000,11000,11000,11000,0
|
|
20230704,154400,108660910,11000,11000,11000,11000,0
|
|
20230704,154300,108660910,11000,11000,11000,11000,0
|
|
20230704,154200,108660910,11000,11000,11000,11000,0
|
|
20230704,154100,108660910,11000,11000,11000,11000,0
|
|
20230704,154000,108660910,11000,11000,11000,11000,0
|
|
20230704,153900,108660910,11000,11000,11000,11000,0
|
|
20230704,153800,108660910,11000,11000,11000,11000,0
|
|
20230704,153700,108660910,11000,11000,11000,11000,0
|
|
20230704,153600,108660910,11000,11000,11000,11000,0
|
|
20230704,153500,108660910,11000,11000,11000,11000,0
|
|
20230704,153400,108660910,11000,11000,11000,11000,71
|
|
20230704,153300,108660910,11000,11000,11000,11000,0
|
|
20230704,153200,108660910,11000,11000,11000,11000,0
|
|
20230704,153100,108660910,11000,11000,11000,11000,0
|
|
20230704,153000,108660910,11000,11000,11000,11000,71
|
|
20230704,152900,107879910,11000,11000,11000,11000,0
|
|
20230704,152800,107879910,11000,11000,11000,11000,0
|
|
20230704,152700,107879910,11000,11000,11000,11000,0
|
|
20230704,152600,107879910,11000,11000,11000,11000,0
|
|
20230704,152500,107879910,11000,11000,11000,11000,0
|
|
20230704,152400,107879910,11000,11000,11000,11000,0
|
|
20230704,152300,107879910,11000,11000,11000,11000,0
|
|
20230704,152200,107879910,11000,11000,11000,11000,0
|
|
20230704,152100,107879910,11000,11000,11000,11000,0
|
|
20230704,152000,107879910,11000,11000,11000,11000,0
|
|
20230704,151900,107879910,11000,11000,11000,11000,89
|
|
20230704,151800,106900910,11010,11010,11010,11010,0
|
|
20230704,151700,106900910,11010,11010,11010,11010,15
|
|
20230704,151600,106735760,11010,11020,11020,11010,10
|
|
20230704,151500,106625640,11050,11050,11050,11050,10
|
|
20230704,151400,106515140,11060,11060,11060,11060,0
|
|
20230704,151300,106515140,11060,11060,11060,11060,0
|
|
20230704,151200,106515140,11060,11060,11060,11060,0
|
|
20230704,151100,106515140,11060,11060,11060,11060,1
|
|
20230704,151000,106504080,11060,11060,11060,11060,5
|
|
20230704,150900,106448780,11060,11060,11060,11060,0
|
|
20230704,150800,106448780,11060,11060,11060,11060,0
|
|
20230704,150700,106448780,11060,11060,11060,11060,114
|
|
20230704,150600,105187940,11060,11060,11060,11060,16
|
|
20230704,150500,105010980,11060,11060,11060,11060,0
|
|
20230704,150400,105010980,11060,11060,11060,11060,0
|
|
20230704,150300,105010980,11060,11060,11060,11060,0
|
|
20230704,150200,105010980,11060,11060,11060,11060,0
|
|
20230704,150100,105010980,11060,11060,11060,11060,0
|
|
20230704,150000,105010980,11060,11060,11060,11060,0
|
|
20230704,145900,105010980,11060,11060,11060,11060,0
|
|
20230704,145800,105010980,11060,11060,11060,11060,6
|
|
20230704,145700,104944620,11060,11060,11060,11060,0
|
|
20230704,145600,104944620,11060,11060,11060,11060,0
|
|
20230704,145500,104944620,11060,11060,11060,11060,0
|
|
20230704,145400,104944620,11060,11070,11070,11060,71
|
|
20230704,145300,104159340,11060,11070,11070,11060,4
|
|
20230704,145200,104115070,11070,11070,11070,11070,0
|
|
20230704,145100,104115070,11070,11070,11070,11070,0
|
|
20230704,145000,104115070,11070,11070,11070,11070,0
|
|
20230704,144900,104115070,11070,11050,11070,11050,6
|
|
20230704,144800,104048710,11040,11030,11040,11030,22
|
|
20230704,144700,103805970,11020,11020,11020,11020,0
|
|
20230704,144600,103805970,11020,11030,11030,11020,2
|
|
20230704,144500,103783920,11000,11000,11000,11000,0
|
|
20230704,144400,103783920,11000,11000,11000,11000,0
|
|
20230704,144300,103783920,11000,11000,11000,11000,0
|
|
20230704,144200,103783920,11000,11000,11000,11000,0
|
|
20230704,144100,103783920,11000,11000,11000,11000,90
|
|
20230704,144000,102793920,11000,11000,11000,11000,8
|
|
20230704,143900,102705920,11010,11010,11010,11010,0
|
|
20230704,143800,102705920,11010,11010,11010,11010,0
|
|
20230704,143700,102705920,11010,11010,11010,11010,0
|
|
20230704,143600,102705920,11010,11010,11010,11010,2
|
|
20230704,143500,102683900,11010,11010,11010,11010,0
|
|
20230704,143400,102683900,11010,11010,11010,11010,8
|
|
20230704,143300,102595820,11010,11010,11010,11010,0
|
|
20230704,143200,102595820,11010,11010,11010,11010,0
|
|
20230704,143100,102595820,11010,11010,11010,11010,0
|
|
20230704,143000,102595820,11010,11010,11010,11010,0
|
|
20230704,142900,102595820,11010,11010,11010,11010,0
|
|
20230704,142800,102595820,11010,11010,11010,11010,0
|
|
20230704,142700,102595820,11010,11010,11010,11010,0
|
|
20230704,142600,102595820,11010,11010,11010,11010,10
|
|
20230704,142500,102485720,11010,11010,11010,11010,1
|
|
20230704,142400,102474710,11010,11010,11010,11010,0
|
|
20230704,142300,102474710,11010,11000,11010,11000,467
|
|
20230704,142200,97336580,11000,11000,11000,11000,0
|
|
20230704,142100,97336580,11000,11000,11000,11000,0
|
|
20230704,142000,97336580,11000,11000,11000,11000,2
|
|
20230704,141900,97314580,10950,11000,11000,10950,100
|
|
20230704,141800,96218760,11010,11010,11010,11010,0
|
|
20230704,141700,96218760,11010,11010,11010,11010,5
|
|
20230704,141600,96163710,11010,11010,11010,11010,0
|
|
20230704,141500,96163710,11010,11010,11010,11010,48
|
|
20230704,141400,95635230,11030,11030,11030,11030,0
|
|
20230704,141300,95635230,11030,11030,11030,11030,0
|
|
20230704,141200,95635230,11030,11030,11030,11030,0
|
|
20230704,141100,95635230,11030,11030,11030,11030,0
|
|
20230704,141000,95635230,11030,11030,11030,11030,0
|
|
20230704,140900,95635230,11030,11030,11030,11030,0
|
|
20230704,140800,95635230,11030,11030,11030,11030,0
|
|
20230704,140700,95635230,11030,11030,11030,11030,0
|
|
20230704,140600,95635230,11030,11030,11030,11030,0
|
|
20230704,140500,95635230,11030,11030,11030,11030,7
|
|
20230704,140400,95558020,11030,11030,11030,11030,0
|
|
20230704,140300,95558020,11030,11030,11030,11030,0
|
|
20230704,140200,95558020,11030,11040,11040,11030,6
|
|
20230704,140100,95491830,11040,11040,11040,11040,14
|
|
20230704,140000,95337270,11070,11070,11070,11070,0
|
|
20230704,135900,95337270,11070,11070,11070,11070,0
|
|
20230704,135800,95337270,11070,11070,11070,11070,0
|
|
20230704,135700,95337270,11070,11070,11070,11070,0
|
|
20230704,135600,95337270,11070,11070,11070,11070,0
|
|
20230704,135500,95337270,11070,11070,11070,11070,0
|
|
20230704,135400,95337270,11070,11070,11070,11070,0
|
|
20230704,135300,95337270,11070,11070,11070,11070,0
|
|
20230704,135200,95337270,11070,11070,11070,11070,0
|
|
20230704,135100,95337270,11070,11070,11070,11070,17
|
|
20230704,135000,95149080,11070,11070,11070,11070,0
|
|
20230704,134900,95149080,11070,11080,11080,11070,32
|
|
20230704,134800,94794530,11080,11080,11080,11080,0
|
|
20230704,134700,94794530,11080,11080,11080,11080,4
|
|
20230704,134600,94750210,11070,11070,11070,11070,0
|
|
20230704,134500,94750210,11070,11070,11070,11070,0
|
|
20230704,134400,94750210,11070,11070,11070,11070,0
|
|
20230704,134300,94750210,11070,11070,11070,11070,3
|
|
20230704,134200,94717000,11070,11070,11070,11070,0
|
|
20230704,134100,94717000,11070,11070,11070,11070,0
|
|
20230704,134000,94717000,11070,11070,11070,11070,0
|
|
20230704,133900,94717000,11070,11070,11070,11070,0
|
|
20230704,133800,94717000,11070,11070,11070,11070,0
|
|
20230704,133700,94717000,11070,11070,11070,11070,0
|
|
20230704,133600,94717000,11070,11070,11070,11070,0
|
|
20230704,133500,94717000,11070,11070,11070,11070,0
|
|
20230704,133400,94717000,11070,11070,11070,11070,0
|
|
20230704,133300,94717000,11070,11070,11070,11070,0
|
|
20230704,133200,94717000,11070,11070,11070,11070,0
|
|
20230704,133100,94717000,11070,11070,11070,11070,0
|
|
20230704,133000,94717000,11070,11070,11070,11070,0
|
|
20230704,132900,94717000,11070,11070,11070,11070,0
|
|
20230704,132800,94717000,11070,11070,11070,11070,0
|
|
20230704,132700,94717000,11070,11070,11070,11070,0
|
|
20230704,132600,94717000,11070,11070,11070,11070,0
|
|
20230704,132500,94717000,11070,11040,11070,11040,35
|
|
20230704,132400,94329940,11040,11060,11060,10960,1036
|
|
20230704,132300,82936310,11130,11130,11130,11130,3
|
|
20230704,132200,82902920,11120,11120,11120,11120,3
|
|
20230704,132100,82869560,11060,11060,11060,11060,0
|
|
20230704,132000,82869560,11060,11060,11060,11060,8
|
|
20230704,131900,82781080,11050,11050,11050,11050,0
|
|
20230704,131800,82781080,11050,11140,11140,11050,221
|
|
20230704,131700,80335280,11220,11220,11220,11220,0
|
|
20230704,131600,80335280,11220,11190,11220,11190,221
|
|
20230704,131500,77856100,11210,11210,11210,11210,0
|
|
20230704,131400,77856100,11210,11210,11210,11210,5
|
|
20230704,131300,77800050,11210,11190,11210,11120,203
|
|
20230704,131200,75535910,11120,11060,11250,11060,907
|
|
20230704,131100,65415270,11060,11060,11060,11060,1
|
|
20230704,131000,65404210,11050,11060,11060,11050,3
|
|
20230704,130900,65371040,11060,11060,11060,11060,0
|
|
20230704,130800,65371040,11060,11060,11060,11060,0
|
|
20230704,130700,65371040,11060,11060,11060,11060,1
|
|
20230704,130600,65359980,10980,10990,11150,10970,1807
|
|
20230704,130500,45361870,10950,10950,10950,10950,0
|
|
20230704,130400,45361870,10950,10950,10950,10950,3
|
|
20230704,130300,45329020,10940,10940,10940,10940,0
|
|
20230704,130200,45329020,10940,10990,10990,10940,127
|
|
20230704,130100,43939530,10940,10940,10940,10940,0
|
|
20230704,130000,43939530,10940,10940,10940,10940,0
|
|
20230704,125900,43939530,10940,10940,10940,10940,0
|
|
20230704,125800,43939530,10940,10940,10940,10940,0
|
|
20230704,125700,43939530,10940,10940,10940,10940,0
|
|
20230704,125600,43939530,10940,10940,10940,10940,0
|
|
20230704,125500,43939530,10940,10940,10940,10940,71
|
|
20230704,125400,43162790,10950,10950,10950,10950,2
|
|
20230704,125300,43140890,10950,10960,10960,10950,40
|
|
20230704,125200,42702740,10990,10990,10990,10990,0
|
|
20230704,125100,42702740,10990,10990,10990,10990,1
|
|
20230704,125000,42691750,10990,10990,10990,10990,1
|
|
20230704,124900,42680760,10950,10950,10950,10950,0
|
|
20230704,124800,42680760,10950,10950,10950,10950,0
|
|
20230704,124700,42680760,10950,10950,10950,10950,0
|
|
20230704,124600,42680760,10950,10950,10950,10950,0
|
|
20230704,124500,42680760,10950,10950,10950,10950,0
|
|
20230704,124400,42680760,10950,10950,10950,10950,0
|
|
20230704,124300,42680760,10950,10950,10950,10950,0
|
|
20230704,124200,42680760,10950,10950,10950,10950,0
|
|
20230704,124100,42680760,10950,10950,10950,10950,0
|
|
20230704,124000,42680760,10950,10950,10950,10950,0
|
|
20230704,123900,42680760,10950,10950,10950,10950,0
|
|
20230704,123800,42680760,10950,10950,10950,10950,0
|
|
20230704,123700,42680760,10950,10950,10950,10950,0
|
|
20230704,123600,42680760,10950,10950,10950,10950,0
|
|
20230704,123500,42680760,10950,10950,10950,10950,0
|
|
20230704,123400,42680760,10950,10950,10950,10950,0
|
|
20230704,123300,42680760,10950,10950,10950,10950,0
|
|
20230704,123200,42680760,10950,10950,10950,10950,0
|
|
20230704,123100,42680760,10950,10950,10950,10950,0
|
|
20230704,123000,42680760,10950,10950,10950,10950,0
|
|
20230704,122900,42680760,10950,10950,10950,10950,0
|
|
20230704,122800,42680760,10950,10950,10950,10950,0
|
|
20230704,122700,42680760,10950,10950,10950,10950,0
|
|
20230704,122600,42680760,10950,10950,10950,10950,0
|
|
20230704,122500,42680760,10950,10950,10950,10950,10
|
|
20230704,122400,42571260,10950,10950,10950,10950,0
|
|
20230704,122300,42571260,10950,10950,10950,10950,0
|
|
20230704,122200,42571260,10950,10950,10950,10950,0
|
|
20230704,122100,42571260,10950,10950,10950,10950,0
|
|
20230704,122000,42571260,10950,10950,10950,10950,0
|
|
20230704,121900,42571260,10950,10950,10950,10950,0
|
|
20230704,121800,42571260,10950,10950,10950,10950,0
|
|
20230704,121700,42571260,10950,10950,10950,10950,17
|
|
20230704,121600,42385110,10960,10960,10960,10960,0
|
|
20230704,121500,42385110,10960,10960,10960,10960,0
|
|
20230704,121400,42385110,10960,10960,10960,10960,1
|
|
20230704,121300,42374150,10960,10960,10960,10960,0
|
|
20230704,121200,42374150,10960,10960,10960,10960,0
|
|
20230704,121100,42374150,10960,10960,10960,10960,1
|
|
20230704,121000,42363190,10950,10950,10950,10950,0
|
|
20230704,120900,42363190,10950,10950,10950,10950,0
|
|
20230704,120800,42363190,10950,10950,10950,10950,0
|
|
20230704,120700,42363190,10950,10950,10950,10950,0
|
|
20230704,120600,42363190,10950,10950,10950,10950,0
|
|
20230704,120500,42363190,10950,10950,10950,10950,0
|
|
20230704,120400,42363190,10950,10950,10950,10950,1
|
|
20230704,120300,42352240,10940,10940,10940,10940,0
|
|
20230704,120200,42352240,10940,10940,10940,10940,0
|
|
20230704,120100,42352240,10940,10940,10940,10940,0
|
|
20230704,120000,42352240,10940,10940,10940,10940,0
|
|
20230704,115900,42352240,10940,10940,10940,10940,0
|
|
20230704,115800,42352240,10940,10940,10940,10940,0
|
|
20230704,115700,42352240,10940,10940,10940,10940,0
|
|
20230704,115600,42352240,10940,10940,10940,10940,0
|
|
20230704,115500,42352240,10940,10940,10940,10940,0
|
|
20230704,115400,42352240,10940,10940,10940,10940,0
|
|
20230704,115300,42352240,10940,10960,10960,10940,163
|
|
20230704,115200,40568080,10960,10960,10960,10960,0
|
|
20230704,115100,40568080,10960,10960,10960,10960,0
|
|
20230704,115000,40568080,10960,10960,10960,10960,0
|
|
20230704,114900,40568080,10960,10960,10960,10960,0
|
|
20230704,114800,40568080,10960,10990,10990,10960,164
|
|
20230704,114700,38768300,10990,10990,10990,10990,23
|
|
20230704,114600,38515530,10960,10960,10960,10960,12
|
|
20230704,114500,38384010,10970,10970,10970,10970,0
|
|
20230704,114400,38384010,10970,10970,10970,10970,3
|
|
20230704,114300,38351100,10970,10980,10980,10970,4
|
|
20230704,114200,38307190,10990,10990,10990,10990,0
|
|
20230704,114100,38307190,10990,10990,10990,10990,2
|
|
20230704,114000,38285210,10990,10990,10990,10990,0
|
|
20230704,113900,38285210,10990,10990,10990,10990,0
|
|
20230704,113800,38285210,10990,10990,10990,10990,0
|
|
20230704,113700,38285210,10990,10990,10990,10990,0
|
|
20230704,113600,38285210,10990,10990,10990,10990,5
|
|
20230704,113500,38230260,11000,11000,11000,11000,0
|
|
20230704,113400,38230260,11000,11000,11000,11000,0
|
|
20230704,113300,38230260,11000,11000,11000,11000,0
|
|
20230704,113200,38230260,11000,11000,11000,11000,0
|
|
20230704,113100,38230260,11000,11000,11000,11000,0
|
|
20230704,113000,38230260,11000,11000,11000,11000,0
|
|
20230704,112900,38230260,11000,11000,11000,11000,3
|
|
20230704,112800,38197260,11000,11000,11000,11000,0
|
|
20230704,112700,38197260,11000,11000,11000,11000,0
|
|
20230704,112600,38197260,11000,11000,11000,11000,0
|
|
20230704,112500,38197260,11000,11000,11000,11000,0
|
|
20230704,112400,38197260,11000,11000,11000,11000,0
|
|
20230704,112300,38197260,11000,11000,11000,11000,1
|
|
20230704,112200,38186260,10950,10950,10950,10950,0
|
|
20230704,112100,38186260,10950,10950,10950,10950,0
|
|
20230704,112000,38186260,10950,10950,10950,10950,10
|
|
20230704,111900,38076760,10940,10940,10940,10940,0
|
|
20230704,111800,38076760,10940,10940,10940,10940,0
|
|
20230704,111700,38076760,10940,10940,10940,10940,0
|
|
20230704,111600,38076760,10940,10940,10940,10940,0
|
|
20230704,111500,38076760,10940,10940,10940,10940,0
|
|
20230704,111400,38076760,10940,10940,10940,10940,0
|
|
20230704,111300,38076760,10940,10940,10940,10940,0
|
|
20230704,111200,38076760,10940,10950,10950,10940,114
|
|
20230704,111100,36829460,10950,10950,10950,10950,0
|
|
20230704,111000,36829460,10950,10950,10950,10950,0
|
|
20230704,110900,36829460,10950,10950,10950,10950,0
|
|
20230704,110800,36829460,10950,10960,10960,10950,119
|
|
20230704,110700,35526400,10950,10950,10950,10950,0
|
|
20230704,110600,35526400,10950,10950,10950,10950,74
|
|
20230704,110500,34716100,11000,11000,11000,11000,0
|
|
20230704,110400,34716100,11000,11000,11000,11000,0
|
|
20230704,110300,34716100,11000,10960,11000,10960,101
|
|
20230704,110200,33605340,10960,10960,10960,10960,0
|
|
20230704,110100,33605340,10960,10960,10960,10960,0
|
|
20230704,110000,33605340,10960,10960,10960,10960,4
|
|
20230704,105900,33561500,10960,10960,10960,10960,0
|
|
20230704,105800,33561500,10960,10960,10960,10960,10
|
|
20230704,105700,33451900,10960,10960,10960,10960,0
|
|
20230704,105600,33451900,10960,10960,10960,10960,1
|
|
20230704,105500,33440940,10960,10980,10990,10960,31
|
|
20230704,105400,33100430,10990,10990,10990,10990,0
|
|
20230704,105300,33100430,10990,10990,10990,10990,0
|
|
20230704,105200,33100430,10990,10990,10990,10990,0
|
|
20230704,105100,33100430,10990,10990,10990,10990,0
|
|
20230704,105000,33100430,10990,10990,10990,10990,0
|
|
20230704,104900,33100430,10990,10990,10990,10990,0
|
|
20230704,104800,33100430,10990,10990,10990,10990,0
|
|
20230704,104700,33100430,10990,10990,10990,10990,0
|
|
20230704,104600,33100430,10990,10990,10990,10990,0
|
|
20230704,104500,33100430,10990,10990,10990,10990,0
|
|
20230704,104400,33100430,10990,10990,10990,10990,0
|
|
20230704,104300,33100430,10990,10950,10990,10950,65
|
|
20230704,104200,32387320,10960,10960,10960,10960,84
|
|
20230704,104100,31466680,10960,10970,10970,10960,141
|
|
20230704,104000,29921230,10980,10980,10980,10980,0
|
|
20230704,103900,29921230,10980,10980,10980,10970,172
|
|
20230704,103800,28034100,10980,10980,10980,10980,0
|
|
20230704,103700,28034100,10980,10980,10980,10980,4
|
|
20230704,103600,27990180,10980,10980,10980,10980,0
|
|
20230704,103500,27990180,10980,10980,10980,10980,0
|
|
20230704,103400,27990180,10980,10980,10980,10980,94
|
|
20230704,103300,26958060,10990,10990,10990,10990,5
|
|
20230704,103200,26903110,10980,10980,10980,10980,0
|
|
20230704,103100,26903110,10980,10980,10980,10980,0
|
|
20230704,103000,26903110,10980,10980,10980,10980,10
|
|
20230704,102900,26793310,10990,10990,10990,10990,0
|
|
20230704,102800,26793310,10990,10990,10990,10990,0
|
|
20230704,102700,26793310,10990,10990,10990,10990,0
|
|
20230704,102600,26793310,10990,10990,10990,10990,5
|
|
20230704,102500,26738360,10980,10980,10980,10980,0
|
|
20230704,102400,26738360,10980,10980,10980,10980,1
|
|
20230704,102300,26727380,10990,10990,10990,10990,0
|
|
20230704,102200,26727380,10990,10990,10990,10990,0
|
|
20230704,102100,26727380,10990,10990,10990,10990,0
|
|
20230704,102000,26727380,10990,10990,10990,10990,0
|
|
20230704,101900,26727380,10990,10990,10990,10990,50
|
|
20230704,101800,26177880,11010,11010,11010,11010,0
|
|
20230704,101700,26177880,11010,11010,11010,11010,1
|
|
20230704,101600,26166870,11000,11000,11000,11000,0
|
|
20230704,101500,26166870,11000,11000,11000,11000,0
|
|
20230704,101400,26166870,11000,11000,11000,11000,4
|
|
20230704,101300,26122870,10990,10990,10990,10990,0
|
|
20230704,101200,26122870,10990,10990,10990,10990,318
|
|
20230704,101100,22628050,10990,10990,10990,10990,8
|
|
20230704,101000,22540130,10990,10990,10990,10990,0
|
|
20230704,100900,22540130,10990,10990,10990,10990,0
|
|
20230704,100800,22540130,10990,10990,10990,10990,0
|
|
20230704,100700,22540130,10990,10990,10990,10990,2
|
|
20230704,100600,22518150,11000,11000,11000,11000,0
|
|
20230704,100500,22518150,11000,11000,11000,11000,1
|
|
20230704,100400,22507150,11010,11010,11010,11010,0
|
|
20230704,100300,22507150,11010,11010,11010,11010,0
|
|
20230704,100200,22507150,11010,11010,11010,11010,3
|
|
20230704,100100,22474120,11020,11020,11020,11020,0
|
|
20230704,100000,22474120,11020,11020,11020,11020,0
|
|
20230704,095900,22474120,11020,11020,11020,11020,0
|
|
20230704,095800,22474120,11020,11020,11020,11020,0
|
|
20230704,095700,22474120,11020,11020,11020,11020,0
|
|
20230704,095600,22474120,11020,11020,11020,11020,0
|
|
20230704,095500,22474120,11020,11020,11020,11020,0
|
|
20230704,095400,22474120,11020,11020,11020,11020,0
|
|
20230704,095300,22474120,11020,11020,11020,11020,1
|
|
20230704,095200,22463100,11020,11020,11020,11020,5
|
|
20230704,095100,22408000,11020,11020,11020,11020,0
|
|
20230704,095000,22408000,11020,11020,11020,11020,0
|
|
20230704,094900,22408000,11020,11020,11020,11020,1
|
|
20230704,094800,22396980,10990,10990,10990,10990,0
|
|
20230704,094700,22396980,10990,10990,10990,10990,0
|
|
20230704,094600,22396980,10990,10990,10990,10990,1
|
|
20230704,094500,22385990,10990,10990,10990,10990,13
|
|
20230704,094400,22243120,10990,11020,11020,10990,537
|
|
20230704,094300,16332050,11020,11020,11020,11020,0
|
|
20230704,094200,16332050,11020,11030,11030,11020,10
|
|
20230704,094100,16221790,11040,11040,11040,11040,0
|
|
20230704,094000,16221790,11040,11040,11040,11040,0
|
|
20230704,093900,16221790,11040,11040,11040,11040,0
|
|
20230704,093800,16221790,11040,11040,11040,11040,5
|
|
20230704,093700,16166590,11040,11040,11040,11040,1
|
|
20230704,093600,16155550,11040,11040,11040,11040,6
|
|
20230704,093500,16089310,11010,11010,11010,11010,1
|
|
20230704,093400,16078300,11040,11040,11040,11040,0
|
|
20230704,093300,16078300,11040,11040,11050,11040,721
|
|
20230704,093200,8118450,11040,11040,11040,11040,3
|
|
20230704,093100,8085330,11010,11010,11010,11010,0
|
|
20230704,093000,8085330,11010,11010,11010,11010,0
|
|
20230704,092900,8085330,11010,11020,11020,11010,21
|
|
20230704,092800,7853920,11030,11030,11030,11030,17
|
|
20230704,092700,7666410,11050,11050,11050,11050,0
|
|
20230704,092600,7666410,11050,11050,11050,11050,0
|
|
20230704,092500,7666410,11050,11050,11050,11050,0
|
|
20230704,092400,7666410,11050,11050,11050,11050,0
|
|
20230704,092300,7666410,11050,11050,11050,11050,3
|
|
20230704,092200,7633260,11020,11020,11020,11020,0
|
|
20230704,092100,7633260,11020,11020,11020,11020,0
|
|
20230704,092000,7633260,11020,11020,11020,11020,0
|
|
20230704,091900,7633260,11020,11020,11020,11020,6
|
|
20230704,091800,7567140,11020,11020,11020,11020,0
|
|
20230704,091700,7567140,11020,11020,11020,11020,3
|
|
20230704,091600,7534080,11020,11020,11020,11020,1
|
|
20230704,091500,7523060,11020,11020,11020,11020,11
|
|
20230704,091400,7401840,11000,11000,11000,11000,0
|
|
20230704,091300,7401840,11000,11000,11000,11000,0
|
|
20230704,091200,7401840,11000,11000,11000,11000,0
|
|
20230704,091100,7401840,11000,11000,11000,11000,0
|
|
20230704,091000,7401840,11000,11070,11070,11000,2
|
|
20230704,090900,7379770,11000,11000,11000,10990,158
|
|
20230704,090800,5642420,11000,11000,11000,11000,17
|
|
20230704,090700,5455420,11000,11000,11000,11000,1
|
|
20230704,090600,5444420,11000,11000,11000,11000,0
|
|
20230704,090500,5444420,11000,11000,11000,11000,0
|
|
20230704,090400,5444420,11000,11000,11000,11000,15
|
|
20230704,090300,5279420,11000,11000,11000,11000,5
|
|
20230704,090200,5224420,11000,11000,11000,11000,4
|
|
20230704,090100,5180420,11000,11000,11000,11000,7
|
|
20230704,090000,5103420,11000,11100,11100,11000,462
|