638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,193500,375361250,10730,10730,10730,10730,60
|
|
20230707,193400,375361250,10730,10730,10730,10730,0
|
|
20230707,193300,375361250,10730,10730,10730,10730,0
|
|
20230707,193200,375361250,10730,10730,10730,10730,0
|
|
20230707,193100,375361250,10730,10730,10730,10730,0
|
|
20230707,193000,375361250,10730,10730,10730,10730,0
|
|
20230707,192900,375361250,10730,10730,10730,10730,0
|
|
20230707,192800,375361250,10730,10730,10730,10730,0
|
|
20230707,192700,375361250,10730,10730,10730,10730,0
|
|
20230707,192600,375361250,10730,10730,10730,10730,0
|
|
20230707,192500,375361250,10730,10730,10730,10730,0
|
|
20230707,192400,375361250,10730,10730,10730,10730,0
|
|
20230707,192300,375361250,10730,10730,10730,10730,0
|
|
20230707,192200,375361250,10730,10730,10730,10730,0
|
|
20230707,192100,375361250,10730,10730,10730,10730,0
|
|
20230707,192000,375361250,10730,10730,10730,10730,0
|
|
20230707,191900,375361250,10730,10730,10730,10730,0
|
|
20230707,191800,375361250,10730,10730,10730,10730,0
|
|
20230707,191700,375361250,10730,10730,10730,10730,0
|
|
20230707,191600,375361250,10730,10730,10730,10730,0
|
|
20230707,191500,375361250,10730,10730,10730,10730,0
|
|
20230707,191400,375361250,10730,10730,10730,10730,0
|
|
20230707,191300,375361250,10730,10730,10730,10730,0
|
|
20230707,191200,375361250,10730,10730,10730,10730,0
|
|
20230707,191100,375361250,10730,10730,10730,10730,0
|
|
20230707,191000,375361250,10730,10730,10730,10730,0
|
|
20230707,190900,375361250,10730,10730,10730,10730,0
|
|
20230707,190800,375361250,10730,10730,10730,10730,0
|
|
20230707,190700,375361250,10730,10730,10730,10730,0
|
|
20230707,190600,375361250,10730,10730,10730,10730,0
|
|
20230707,190500,375361250,10730,10730,10730,10730,60
|
|
20230707,190400,375361250,10730,10730,10730,10730,0
|
|
20230707,190300,375361250,10730,10730,10730,10730,0
|
|
20230707,190200,375361250,10730,10730,10730,10730,0
|
|
20230707,190100,375361250,10730,10730,10730,10730,0
|
|
20230707,190000,375361250,10730,10730,10730,10730,0
|
|
20230707,185900,375361250,10730,10730,10730,10730,0
|
|
20230707,185800,375361250,10730,10730,10730,10730,0
|
|
20230707,185700,375361250,10730,10730,10730,10730,0
|
|
20230707,185600,375361250,10730,10730,10730,10730,0
|
|
20230707,185500,375361250,10730,10730,10730,10730,0
|
|
20230707,185400,375361250,10730,10730,10730,10730,0
|
|
20230707,185300,375361250,10730,10730,10730,10730,0
|
|
20230707,185200,375361250,10730,10730,10730,10730,0
|
|
20230707,185100,375361250,10730,10730,10730,10730,0
|
|
20230707,185000,375361250,10730,10730,10730,10730,0
|
|
20230707,184900,375361250,10730,10730,10730,10730,0
|
|
20230707,184800,375361250,10730,10730,10730,10730,0
|
|
20230707,184700,375361250,10730,10730,10730,10730,0
|
|
20230707,184600,375361250,10730,10730,10730,10730,0
|
|
20230707,184500,375361250,10730,10730,10730,10730,0
|
|
20230707,184400,375361250,10730,10730,10730,10730,0
|
|
20230707,184300,375361250,10730,10730,10730,10730,0
|
|
20230707,184200,375361250,10730,10730,10730,10730,0
|
|
20230707,184100,375361250,10730,10730,10730,10730,0
|
|
20230707,184000,375361250,10730,10730,10730,10730,0
|
|
20230707,183900,375361250,10730,10730,10730,10730,0
|
|
20230707,183800,375361250,10730,10730,10730,10730,0
|
|
20230707,183700,375361250,10730,10730,10730,10730,0
|
|
20230707,183600,375361250,10730,10730,10730,10730,0
|
|
20230707,183500,375361250,10730,10730,10730,10730,60
|
|
20230707,183400,375361250,10730,10730,10730,10730,0
|
|
20230707,183300,375361250,10730,10730,10730,10730,0
|
|
20230707,183200,375361250,10730,10730,10730,10730,0
|
|
20230707,183100,375361250,10730,10730,10730,10730,0
|
|
20230707,183000,375361250,10730,10730,10730,10730,0
|
|
20230707,182900,375361250,10730,10730,10730,10730,0
|
|
20230707,182800,375361250,10730,10730,10730,10730,0
|
|
20230707,182700,375361250,10730,10730,10730,10730,0
|
|
20230707,182600,375361250,10730,10730,10730,10730,0
|
|
20230707,182500,375361250,10730,10730,10730,10730,0
|
|
20230707,182400,375361250,10730,10730,10730,10730,0
|
|
20230707,182300,375361250,10730,10730,10730,10730,0
|
|
20230707,182200,375361250,10730,10730,10730,10730,0
|
|
20230707,182100,375361250,10730,10730,10730,10730,0
|
|
20230707,182000,375361250,10730,10730,10730,10730,0
|
|
20230707,181900,375361250,10730,10730,10730,10730,0
|
|
20230707,181800,375361250,10730,10730,10730,10730,0
|
|
20230707,181700,375361250,10730,10730,10730,10730,0
|
|
20230707,181600,375361250,10730,10730,10730,10730,0
|
|
20230707,181500,375361250,10730,10730,10730,10730,0
|
|
20230707,181400,375361250,10730,10730,10730,10730,0
|
|
20230707,181300,375361250,10730,10730,10730,10730,0
|
|
20230707,181200,375361250,10730,10730,10730,10730,0
|
|
20230707,181100,375361250,10730,10730,10730,10730,0
|
|
20230707,181000,375361250,10730,10730,10730,10730,0
|
|
20230707,180900,375361250,10730,10730,10730,10730,0
|
|
20230707,180800,375361250,10730,10730,10730,10730,0
|
|
20230707,180700,375361250,10730,10730,10730,10730,0
|
|
20230707,180600,375361250,10730,10730,10730,10730,0
|
|
20230707,180500,375361250,10730,10730,10730,10730,60
|
|
20230707,180400,375361250,10730,10730,10730,10730,0
|
|
20230707,180300,375361250,10730,10730,10730,10730,0
|
|
20230707,180200,375361250,10730,10730,10730,10730,0
|
|
20230707,180100,375361250,10730,10730,10730,10730,0
|
|
20230707,180000,375361250,10730,10730,10730,10730,0
|
|
20230707,175900,375361250,10730,10730,10730,10730,0
|
|
20230707,175800,375361250,10730,10730,10730,10730,0
|
|
20230707,175700,375361250,10730,10730,10730,10730,0
|
|
20230707,175600,375361250,10730,10730,10730,10730,0
|
|
20230707,175500,375361250,10730,10730,10730,10730,0
|
|
20230707,175400,375361250,10730,10730,10730,10730,0
|
|
20230707,175300,375361250,10730,10730,10730,10730,0
|
|
20230707,175200,375361250,10730,10730,10730,10730,0
|
|
20230707,175100,375361250,10730,10730,10730,10730,0
|
|
20230707,175000,375361250,10730,10730,10730,10730,0
|
|
20230707,174900,375361250,10730,10730,10730,10730,0
|
|
20230707,174800,375361250,10730,10730,10730,10730,0
|
|
20230707,174700,375361250,10730,10730,10730,10730,0
|
|
20230707,174600,375361250,10730,10730,10730,10730,0
|
|
20230707,174500,375361250,10730,10730,10730,10730,0
|
|
20230707,174400,375361250,10730,10730,10730,10730,0
|
|
20230707,174300,375361250,10730,10730,10730,10730,0
|
|
20230707,174200,375361250,10730,10730,10730,10730,0
|
|
20230707,174100,375361250,10730,10730,10730,10730,0
|
|
20230707,174000,375361250,10730,10730,10730,10730,0
|
|
20230707,173900,375361250,10730,10730,10730,10730,0
|
|
20230707,173800,375361250,10730,10730,10730,10730,0
|
|
20230707,173700,375361250,10730,10730,10730,10730,0
|
|
20230707,173600,375361250,10730,10730,10730,10730,0
|
|
20230707,173500,375361250,10730,10730,10730,10730,60
|
|
20230707,173400,375361250,10730,10730,10730,10730,0
|
|
20230707,173300,375361250,10730,10730,10730,10730,0
|
|
20230707,173200,375361250,10730,10730,10730,10730,0
|
|
20230707,173100,375361250,10730,10730,10730,10730,0
|
|
20230707,173000,375361250,10730,10730,10730,10730,0
|
|
20230707,172900,375361250,10730,10730,10730,10730,0
|
|
20230707,172800,375361250,10730,10730,10730,10730,0
|
|
20230707,172700,375361250,10730,10730,10730,10730,0
|
|
20230707,172600,375361250,10730,10730,10730,10730,0
|
|
20230707,172500,375361250,10730,10730,10730,10730,0
|
|
20230707,172400,375361250,10730,10730,10730,10730,0
|
|
20230707,172300,375361250,10730,10730,10730,10730,0
|
|
20230707,172200,375361250,10730,10730,10730,10730,0
|
|
20230707,172100,375361250,10730,10730,10730,10730,0
|
|
20230707,172000,375361250,10730,10730,10730,10730,0
|
|
20230707,171900,375361250,10730,10730,10730,10730,0
|
|
20230707,171800,375361250,10730,10730,10730,10730,0
|
|
20230707,171700,375361250,10730,10730,10730,10730,0
|
|
20230707,171600,375361250,10730,10730,10730,10730,0
|
|
20230707,171500,375361250,10730,10730,10730,10730,0
|
|
20230707,171400,375361250,10730,10730,10730,10730,0
|
|
20230707,171300,375361250,10730,10730,10730,10730,0
|
|
20230707,171200,375361250,10730,10730,10730,10730,0
|
|
20230707,171100,375361250,10730,10730,10730,10730,0
|
|
20230707,171000,375361250,10730,10730,10730,10730,0
|
|
20230707,170900,375361250,10730,10730,10730,10730,0
|
|
20230707,170800,375361250,10730,10730,10730,10730,0
|
|
20230707,170700,375361250,10730,10730,10730,10730,0
|
|
20230707,170600,375361250,10730,10730,10730,10730,0
|
|
20230707,170500,375361250,10730,10730,10730,10730,60
|
|
20230707,170400,375361250,10730,10730,10730,10730,0
|
|
20230707,170300,375361250,10730,10730,10730,10730,0
|
|
20230707,170200,375361250,10730,10730,10730,10730,0
|
|
20230707,170100,375361250,10730,10730,10730,10730,0
|
|
20230707,170000,375361250,10730,10730,10730,10730,0
|
|
20230707,165900,375361250,10730,10730,10730,10730,0
|
|
20230707,165800,375361250,10730,10730,10730,10730,0
|
|
20230707,165700,375361250,10730,10730,10730,10730,0
|
|
20230707,165600,375361250,10730,10730,10730,10730,0
|
|
20230707,165500,375361250,10730,10730,10730,10730,0
|
|
20230707,165400,375361250,10730,10730,10730,10730,0
|
|
20230707,165300,375361250,10730,10730,10730,10730,0
|
|
20230707,165200,375361250,10730,10730,10730,10730,0
|
|
20230707,165100,375361250,10730,10730,10730,10730,0
|
|
20230707,165000,375361250,10730,10730,10730,10730,0
|
|
20230707,164900,375361250,10730,10730,10730,10730,0
|
|
20230707,164800,375361250,10730,10730,10730,10730,0
|
|
20230707,164700,375361250,10730,10730,10730,10730,0
|
|
20230707,164600,375361250,10730,10730,10730,10730,0
|
|
20230707,164500,375361250,10730,10730,10730,10730,0
|
|
20230707,164400,375361250,10730,10730,10730,10730,0
|
|
20230707,164300,375361250,10730,10730,10730,10730,0
|
|
20230707,164200,375361250,10730,10730,10730,10730,0
|
|
20230707,164100,375361250,10730,10730,10730,10730,0
|
|
20230707,164000,375361250,10730,10730,10730,10730,0
|
|
20230707,163900,375361250,10730,10730,10730,10730,0
|
|
20230707,163800,375361250,10730,10730,10730,10730,0
|
|
20230707,163700,375361250,10730,10730,10730,10730,0
|
|
20230707,163600,375361250,10730,10730,10730,10730,0
|
|
20230707,163500,375361250,10730,10730,10730,10730,60
|
|
20230707,163400,375361250,10730,10730,10730,10730,0
|
|
20230707,163300,375361250,10730,10730,10730,10730,0
|
|
20230707,163200,375361250,10730,10730,10730,10730,0
|
|
20230707,163100,375361250,10730,10730,10730,10730,0
|
|
20230707,163000,375361250,10730,10730,10730,10730,0
|
|
20230707,162900,375361250,10730,10730,10730,10730,0
|
|
20230707,162800,375361250,10730,10730,10730,10730,0
|
|
20230707,162700,375361250,10730,10730,10730,10730,0
|
|
20230707,162600,375361250,10730,10730,10730,10730,0
|
|
20230707,162500,375361250,10730,10730,10730,10730,0
|
|
20230707,162400,375361250,10730,10730,10730,10730,0
|
|
20230707,162300,375361250,10730,10730,10730,10730,0
|
|
20230707,162200,375361250,10730,10730,10730,10730,0
|
|
20230707,162100,375361250,10730,10730,10730,10730,0
|
|
20230707,162000,375361250,10730,10730,10730,10730,0
|
|
20230707,161900,375361250,10730,10730,10730,10730,0
|
|
20230707,161800,375361250,10730,10730,10730,10730,0
|
|
20230707,161700,375361250,10730,10730,10730,10730,0
|
|
20230707,161600,375361250,10730,10730,10730,10730,0
|
|
20230707,161500,375361250,10730,10730,10730,10730,0
|
|
20230707,161400,375361250,10730,10730,10730,10730,0
|
|
20230707,161300,375361250,10730,10730,10730,10730,0
|
|
20230707,161200,375361250,10730,10730,10730,10730,0
|
|
20230707,161100,375361250,10730,10730,10730,10730,0
|
|
20230707,161000,375361250,10730,10730,10730,10730,0
|
|
20230707,160900,375361250,10730,10730,10730,10730,0
|
|
20230707,160800,375361250,10730,10730,10730,10730,0
|
|
20230707,160700,375361250,10730,10730,10730,10730,0
|
|
20230707,160600,375361250,10730,10730,10730,10730,0
|
|
20230707,160500,375361250,10730,10730,10730,10730,60
|
|
20230707,160400,375361250,10730,10730,10730,10730,0
|
|
20230707,160300,375361250,10730,10730,10730,10730,0
|
|
20230707,160200,375361250,10730,10730,10730,10730,0
|
|
20230707,160100,375361250,10730,10730,10730,10730,0
|
|
20230707,160000,375361250,10730,10730,10730,10730,0
|
|
20230707,155900,375361250,10730,10730,10730,10730,0
|
|
20230707,155800,375361250,10730,10730,10730,10730,0
|
|
20230707,155700,375361250,10730,10730,10730,10730,0
|
|
20230707,155600,375361250,10730,10730,10730,10730,0
|
|
20230707,155500,375361250,10730,10730,10730,10730,0
|
|
20230707,155400,375361250,10730,10730,10730,10730,0
|
|
20230707,155300,375361250,10730,10730,10730,10730,0
|
|
20230707,155200,375361250,10730,10730,10730,10730,0
|
|
20230707,155100,375361250,10730,10730,10730,10730,0
|
|
20230707,155000,375361250,10730,10730,10730,10730,0
|
|
20230707,154900,375361250,10730,10730,10730,10730,0
|
|
20230707,154800,375361250,10730,10730,10730,10730,0
|
|
20230707,154700,375361250,10730,10730,10730,10730,0
|
|
20230707,154600,375361250,10730,10730,10730,10730,0
|
|
20230707,154500,375361250,10730,10730,10730,10730,0
|
|
20230707,154400,375361250,10730,10730,10730,10730,0
|
|
20230707,154300,375361250,10730,10730,10730,10730,0
|
|
20230707,154200,375361250,10730,10730,10730,10730,0
|
|
20230707,154100,375361250,10730,10730,10730,10730,0
|
|
20230707,154000,375361250,10730,10730,10730,10730,0
|
|
20230707,153900,375361250,10730,10730,10730,10730,0
|
|
20230707,153800,375361250,10730,10730,10730,10730,0
|
|
20230707,153700,375361250,10730,10730,10730,10730,0
|
|
20230707,153600,375361250,10730,10730,10730,10730,0
|
|
20230707,153500,375361250,10730,10730,10730,10730,60
|
|
20230707,153400,375361250,10730,10730,10730,10730,0
|
|
20230707,153300,375361250,10730,10730,10730,10730,0
|
|
20230707,153200,375361250,10730,10730,10730,10730,0
|
|
20230707,153100,375361250,10730,10730,10730,10730,0
|
|
20230707,153000,375361250,10730,10730,10730,10730,60
|
|
20230707,152900,374717450,10650,10650,10650,10650,0
|
|
20230707,152800,374717450,10650,10650,10650,10650,0
|
|
20230707,152700,374717450,10650,10650,10650,10650,0
|
|
20230707,152600,374717450,10650,10650,10650,10650,0
|
|
20230707,152500,374717450,10650,10650,10650,10650,0
|
|
20230707,152400,374717450,10650,10650,10650,10650,0
|
|
20230707,152300,374717450,10650,10650,10650,10650,0
|
|
20230707,152200,374717450,10650,10650,10650,10650,0
|
|
20230707,152100,374717450,10650,10650,10650,10650,0
|
|
20230707,152000,374717450,10650,10650,10650,10650,0
|
|
20230707,151900,374717450,10650,10650,10650,10650,0
|
|
20230707,151800,374717450,10650,10690,10700,10650,236
|
|
20230707,151700,372194520,10690,10690,10690,10690,0
|
|
20230707,151600,372194520,10690,10690,10690,10690,0
|
|
20230707,151500,372194520,10690,10690,10690,10690,0
|
|
20230707,151400,372194520,10690,10690,10690,10690,25
|
|
20230707,151300,371927270,10680,10680,10680,10680,0
|
|
20230707,151200,371927270,10680,10680,10680,10680,0
|
|
20230707,151100,371927270,10680,10680,10680,10680,0
|
|
20230707,151000,371927270,10680,10680,10680,10680,0
|
|
20230707,150900,371927270,10680,10680,10680,10680,0
|
|
20230707,150800,371927270,10680,10680,10680,10680,97
|
|
20230707,150700,370891310,10690,10690,10690,10690,26
|
|
20230707,150600,370613370,10690,10690,10690,10690,0
|
|
20230707,150500,370613370,10690,10690,10690,10690,0
|
|
20230707,150400,370613370,10690,10690,10690,10690,0
|
|
20230707,150300,370613370,10690,10690,10690,10690,20
|
|
20230707,150200,370399570,10680,10680,10680,10680,0
|
|
20230707,150100,370399570,10680,10680,10680,10680,0
|
|
20230707,150000,370399570,10680,10680,10680,10680,0
|
|
20230707,145900,370399570,10680,10680,10680,10680,0
|
|
20230707,145800,370399570,10680,10670,10680,10670,4
|
|
20230707,145700,370356870,10660,10660,10660,10660,0
|
|
20230707,145600,370356870,10660,10660,10660,10660,0
|
|
20230707,145500,370356870,10660,10660,10660,10660,0
|
|
20230707,145400,370356870,10660,10660,10660,10660,0
|
|
20230707,145300,370356870,10660,10660,10660,10660,0
|
|
20230707,145200,370356870,10660,10660,10660,10660,0
|
|
20230707,145100,370356870,10660,10660,10660,10660,0
|
|
20230707,145000,370356870,10660,10660,10660,10660,0
|
|
20230707,144900,370356870,10660,10650,10660,10650,246
|
|
20230707,144800,367736950,10650,10650,10650,10650,0
|
|
20230707,144700,367736950,10650,10650,10650,10650,0
|
|
20230707,144600,367736950,10650,10650,10650,10650,0
|
|
20230707,144500,367736950,10650,10650,10650,10650,0
|
|
20230707,144400,367736950,10650,10650,10650,10650,0
|
|
20230707,144300,367736950,10650,10650,10650,10650,0
|
|
20230707,144200,367736950,10650,10650,10650,10650,0
|
|
20230707,144100,367736950,10650,10650,10650,10650,2
|
|
20230707,144000,367715650,10650,10650,10650,10650,0
|
|
20230707,143900,367715650,10650,10650,10650,10650,1
|
|
20230707,143800,367705000,10650,10650,10650,10650,0
|
|
20230707,143700,367705000,10650,10650,10650,10650,0
|
|
20230707,143600,367705000,10650,10650,10650,10650,0
|
|
20230707,143500,367705000,10650,10650,10650,10650,0
|
|
20230707,143400,367705000,10650,10650,10650,10650,0
|
|
20230707,143300,367705000,10650,10650,10650,10650,10
|
|
20230707,143200,367598500,10610,10610,10610,10610,0
|
|
20230707,143100,367598500,10610,10610,10610,10610,0
|
|
20230707,143000,367598500,10610,10610,10610,10610,0
|
|
20230707,142900,367598500,10610,10610,10610,10610,0
|
|
20230707,142800,367598500,10610,10610,10610,10610,0
|
|
20230707,142700,367598500,10610,10610,10610,10610,0
|
|
20230707,142600,367598500,10610,10610,10610,10610,50
|
|
20230707,142500,367068000,10600,10600,10600,10600,0
|
|
20230707,142400,367068000,10600,10600,10600,10600,0
|
|
20230707,142300,367068000,10600,10600,10600,10600,0
|
|
20230707,142200,367068000,10600,10600,10600,10600,0
|
|
20230707,142100,367068000,10600,10600,10600,10600,0
|
|
20230707,142000,367068000,10600,10600,10600,10600,0
|
|
20230707,141900,367068000,10600,10600,10600,10600,0
|
|
20230707,141800,367068000,10600,10600,10600,10600,0
|
|
20230707,141700,367068000,10600,10610,10610,10600,10
|
|
20230707,141600,366961980,10630,10630,10630,10630,0
|
|
20230707,141500,366961980,10630,10630,10630,10630,0
|
|
20230707,141400,366961980,10630,10630,10630,10630,850
|
|
20230707,141300,357926480,10610,10610,10610,10610,1
|
|
20230707,141200,357915870,10620,10610,10620,10600,103
|
|
20230707,141100,356823500,10600,10600,10600,10600,0
|
|
20230707,141000,356823500,10600,10600,10600,10600,0
|
|
20230707,140900,356823500,10600,10600,10600,10600,0
|
|
20230707,140800,356823500,10600,10600,10600,10600,0
|
|
20230707,140700,356823500,10600,10600,10600,10600,1
|
|
20230707,140600,356812900,10630,10630,10630,10630,0
|
|
20230707,140500,356812900,10630,10630,10630,10630,0
|
|
20230707,140400,356812900,10630,10630,10630,10630,1
|
|
20230707,140300,356802270,10620,10630,10630,10620,162
|
|
20230707,140200,355080260,10640,10640,10640,10640,0
|
|
20230707,140100,355080260,10640,10640,10640,10640,0
|
|
20230707,140000,355080260,10640,10640,10640,10640,10
|
|
20230707,135900,354973860,10640,10640,10640,10640,0
|
|
20230707,135800,354973860,10640,10640,10640,10640,0
|
|
20230707,135700,354973860,10640,10640,10640,10640,0
|
|
20230707,135600,354973860,10640,10640,10640,10640,34
|
|
20230707,135500,354612100,10640,10640,10640,10640,1
|
|
20230707,135400,354601460,10640,10620,10650,10620,1000
|
|
20230707,135300,343962150,10600,10600,10600,10600,0
|
|
20230707,135200,343962150,10600,10600,10600,10600,1
|
|
20230707,135100,343951550,10600,10610,10610,10600,17
|
|
20230707,135000,343771190,10610,10610,10610,10610,16
|
|
20230707,134900,343601430,10620,10620,10620,10620,173
|
|
20230707,134800,341764170,10620,10620,10620,10620,1
|
|
20230707,134700,341753550,10620,10620,10620,10620,0
|
|
20230707,134600,341753550,10620,10620,10620,10620,0
|
|
20230707,134500,341753550,10620,10620,10620,10620,0
|
|
20230707,134400,341753550,10620,10620,10620,10620,0
|
|
20230707,134300,341753550,10620,10620,10620,10620,0
|
|
20230707,134200,341753550,10620,10620,10620,10620,1
|
|
20230707,134100,341742930,10620,10620,10620,10620,0
|
|
20230707,134000,341742930,10620,10620,10620,10620,0
|
|
20230707,133900,341742930,10620,10620,10620,10620,0
|
|
20230707,133800,341742930,10620,10620,10620,10620,1
|
|
20230707,133700,341732310,10600,10620,10620,10600,11
|
|
20230707,133600,341615690,10610,10610,10610,10610,1
|
|
20230707,133500,341605080,10630,10630,10630,10630,0
|
|
20230707,133400,341605080,10630,10630,10630,10630,2
|
|
20230707,133300,341583820,10630,10630,10630,10630,0
|
|
20230707,133200,341583820,10630,10630,10630,10630,0
|
|
20230707,133100,341583820,10630,10630,10630,10630,0
|
|
20230707,133000,341583820,10630,10630,10630,10630,0
|
|
20230707,132900,341583820,10630,10630,10630,10630,0
|
|
20230707,132800,341583820,10630,10630,10630,10630,0
|
|
20230707,132700,341583820,10630,10630,10630,10630,0
|
|
20230707,132600,341583820,10630,10630,10630,10630,0
|
|
20230707,132500,341583820,10630,10630,10630,10630,0
|
|
20230707,132400,341583820,10630,10630,10630,10630,0
|
|
20230707,132300,341583820,10630,10630,10630,10630,0
|
|
20230707,132200,341583820,10630,10630,10630,10630,0
|
|
20230707,132100,341583820,10630,10630,10630,10630,0
|
|
20230707,132000,341583820,10630,10610,10630,10600,131
|
|
20230707,131900,340193660,10620,10620,10620,10620,0
|
|
20230707,131800,340193660,10620,10620,10620,10620,0
|
|
20230707,131700,340193660,10620,10620,10620,10620,0
|
|
20230707,131600,340193660,10620,10620,10620,10620,0
|
|
20230707,131500,340193660,10620,10620,10620,10620,2
|
|
20230707,131400,340172420,10630,10630,10630,10630,0
|
|
20230707,131300,340172420,10630,10630,10630,10630,0
|
|
20230707,131200,340172420,10630,10630,10630,10630,2
|
|
20230707,131100,340151160,10630,10630,10630,10630,0
|
|
20230707,131000,340151160,10630,10630,10630,10630,4
|
|
20230707,130900,340108640,10630,10630,10630,10630,1
|
|
20230707,130800,340098010,10630,10630,10630,10630,9
|
|
20230707,130700,340002340,10630,10630,10630,10630,5
|
|
20230707,130600,339949190,10630,10630,10630,10630,0
|
|
20230707,130500,339949190,10630,10630,10630,10630,10
|
|
20230707,130400,339842890,10630,10630,10630,10630,5
|
|
20230707,130300,339789740,10570,10570,10570,10570,0
|
|
20230707,130200,339789740,10570,10570,10570,10570,0
|
|
20230707,130100,339789740,10570,10570,10570,10570,0
|
|
20230707,130000,339789740,10570,10570,10570,10570,0
|
|
20230707,125900,339789740,10570,10570,10570,10570,0
|
|
20230707,125800,339789740,10570,10570,10570,10570,0
|
|
20230707,125700,339789740,10570,10570,10570,10570,0
|
|
20230707,125600,339789740,10570,10570,10570,10570,1
|
|
20230707,125500,339779170,10570,10570,10570,10570,1
|
|
20230707,125400,339768600,10570,10580,10580,10570,10
|
|
20230707,125300,339662850,10620,10620,10620,10620,0
|
|
20230707,125200,339662850,10620,10620,10620,10620,0
|
|
20230707,125100,339662850,10620,10620,10620,10620,0
|
|
20230707,125000,339662850,10620,10620,10620,10620,0
|
|
20230707,124900,339662850,10620,10620,10620,10620,0
|
|
20230707,124800,339662850,10620,10620,10620,10620,1
|
|
20230707,124700,339652230,10620,10620,10620,10620,11
|
|
20230707,124600,339535410,10540,10630,10630,10540,1061
|
|
20230707,124500,328351720,10660,10640,10660,10640,28
|
|
20230707,124400,328053520,10640,10640,10640,10640,6
|
|
20230707,124300,327989680,10640,10640,10640,10640,10
|
|
20230707,124200,327883280,10640,10640,10640,10640,10
|
|
20230707,124100,327776880,10630,10630,10630,10630,2
|
|
20230707,124000,327755620,10620,10610,10620,10610,4
|
|
20230707,123900,327713160,10600,10600,10600,10600,113
|
|
20230707,123800,326515360,10600,10600,10600,10600,330
|
|
20230707,123700,323017360,10600,10580,10600,10580,945
|
|
20230707,123600,313001260,10520,10520,10520,10520,0
|
|
20230707,123500,313001260,10520,10520,10520,10520,0
|
|
20230707,123400,313001260,10520,10520,10520,10520,0
|
|
20230707,123300,313001260,10520,10520,10520,10520,0
|
|
20230707,123200,313001260,10520,10520,10520,10520,0
|
|
20230707,123100,313001260,10520,10520,10520,10520,22
|
|
20230707,123000,312769820,10500,10500,10500,10500,9975
|
|
20230707,122900,208032320,10500,10500,10500,10500,32
|
|
20230707,122800,207696320,10500,10500,10500,10500,141
|
|
20230707,122700,206215820,10500,10500,10500,10500,1
|
|
20230707,122600,206205320,10500,10500,10500,10500,39
|
|
20230707,122500,205795820,10500,10500,10500,10500,25
|
|
20230707,122400,205533320,10500,10500,10500,10500,1064
|
|
20230707,122300,194361320,10500,10500,10500,10500,18
|
|
20230707,122200,194172320,10500,10680,10680,10500,9644
|
|
20230707,122100,92698820,10670,10670,10670,10670,0
|
|
20230707,122000,92698820,10670,10670,10670,10670,0
|
|
20230707,121900,92698820,10670,10670,10670,10670,0
|
|
20230707,121800,92698820,10670,10670,10670,10670,0
|
|
20230707,121700,92698820,10670,10670,10670,10670,0
|
|
20230707,121600,92698820,10670,10670,10670,10670,0
|
|
20230707,121500,92698820,10670,10670,10670,10670,0
|
|
20230707,121400,92698820,10670,10670,10670,10670,0
|
|
20230707,121300,92698820,10670,10670,10670,10670,0
|
|
20230707,121200,92698820,10670,10670,10670,10670,0
|
|
20230707,121100,92698820,10670,10670,10670,10670,0
|
|
20230707,121000,92698820,10670,10670,10670,10670,3
|
|
20230707,120900,92666810,10680,10680,10680,10680,0
|
|
20230707,120800,92666810,10680,10680,10680,10680,0
|
|
20230707,120700,92666810,10680,10680,10680,10680,0
|
|
20230707,120600,92666810,10680,10680,10680,10680,1
|
|
20230707,120500,92656130,10680,10680,10680,10680,0
|
|
20230707,120400,92656130,10680,10680,10680,10680,0
|
|
20230707,120300,92656130,10680,10680,10680,10680,0
|
|
20230707,120200,92656130,10680,10680,10680,10680,9
|
|
20230707,120100,92560010,10660,10660,10660,10660,0
|
|
20230707,120000,92560010,10660,10660,10660,10660,0
|
|
20230707,115900,92560010,10660,10660,10660,10660,0
|
|
20230707,115800,92560010,10660,10660,10660,10660,0
|
|
20230707,115700,92560010,10660,10660,10660,10660,0
|
|
20230707,115600,92560010,10660,10660,10660,10660,0
|
|
20230707,115500,92560010,10660,10660,10660,10660,0
|
|
20230707,115400,92560010,10660,10660,10660,10660,8
|
|
20230707,115300,92474730,10660,10660,10660,10660,0
|
|
20230707,115200,92474730,10660,10660,10660,10660,0
|
|
20230707,115100,92474730,10660,10660,10660,10660,0
|
|
20230707,115000,92474730,10660,10660,10660,10660,0
|
|
20230707,114900,92474730,10660,10660,10660,10660,0
|
|
20230707,114800,92474730,10660,10660,10660,10660,0
|
|
20230707,114700,92474730,10660,10660,10660,10660,0
|
|
20230707,114600,92474730,10660,10660,10660,10660,0
|
|
20230707,114500,92474730,10660,10660,10660,10660,0
|
|
20230707,114400,92474730,10660,10660,10660,10660,2
|
|
20230707,114300,92453410,10650,10650,10650,10650,0
|
|
20230707,114200,92453410,10650,10650,10650,10650,0
|
|
20230707,114100,92453410,10650,10650,10650,10650,50
|
|
20230707,114000,91920910,10650,10650,10650,10650,0
|
|
20230707,113900,91920910,10650,10650,10650,10650,0
|
|
20230707,113800,91920910,10650,10650,10650,10650,0
|
|
20230707,113700,91920910,10650,10650,10650,10650,0
|
|
20230707,113600,91920910,10650,10650,10650,10650,0
|
|
20230707,113500,91920910,10650,10650,10650,10650,0
|
|
20230707,113400,91920910,10650,10650,10650,10650,2
|
|
20230707,113300,91899610,10630,10630,10630,10630,0
|
|
20230707,113200,91899610,10630,10630,10630,10630,0
|
|
20230707,113100,91899610,10630,10610,10630,10610,112
|
|
20230707,113000,90709260,10610,10610,10610,10610,99
|
|
20230707,112900,89658870,10610,10610,10610,10610,0
|
|
20230707,112800,89658870,10610,10610,10610,10610,0
|
|
20230707,112700,89658870,10610,10610,10610,10610,0
|
|
20230707,112600,89658870,10610,10610,10610,10610,0
|
|
20230707,112500,89658870,10610,10610,10610,10610,2
|
|
20230707,112400,89637650,10610,10640,10640,10610,859
|
|
20230707,112300,80518590,10640,10640,10640,10640,891
|
|
20230707,112200,71038350,10620,10620,10620,10620,0
|
|
20230707,112100,71038350,10620,10620,10620,10620,0
|
|
20230707,112000,71038350,10620,10630,10630,10620,56
|
|
20230707,111900,70443380,10630,10630,10630,10630,1
|
|
20230707,111800,70432750,10630,10630,10630,10630,0
|
|
20230707,111700,70432750,10630,10630,10630,10630,0
|
|
20230707,111600,70432750,10630,10630,10630,10630,21
|
|
20230707,111500,70209520,10630,10630,10630,10630,1
|
|
20230707,111400,70198890,10630,10630,10630,10630,0
|
|
20230707,111300,70198890,10630,10630,10630,10630,10
|
|
20230707,111200,70092590,10630,10630,10630,10630,1
|
|
20230707,111100,70081960,10610,10610,10610,10610,0
|
|
20230707,111000,70081960,10610,10610,10610,10610,0
|
|
20230707,110900,70081960,10610,10610,10610,10610,0
|
|
20230707,110800,70081960,10610,10630,10630,10610,463
|
|
20230707,110700,65169330,10610,10610,10610,10610,0
|
|
20230707,110600,65169330,10610,10610,10610,10610,0
|
|
20230707,110500,65169330,10610,10610,10610,10610,0
|
|
20230707,110400,65169330,10610,10610,10610,10610,0
|
|
20230707,110300,65169330,10610,10620,10620,10610,86
|
|
20230707,110200,64256820,10620,10620,10620,10620,0
|
|
20230707,110100,64256820,10620,10620,10620,10620,547
|
|
20230707,110000,58447680,10630,10630,10630,10630,6
|
|
20230707,105900,58383900,10630,10630,10630,10630,0
|
|
20230707,105800,58383900,10630,10630,10630,10630,30
|
|
20230707,105700,58065000,10630,10630,10630,10630,20
|
|
20230707,105600,57852400,10630,10630,10630,10630,10
|
|
20230707,105500,57746100,10630,10630,10630,10630,2
|
|
20230707,105400,57724840,10630,10630,10630,10630,47
|
|
20230707,105300,57225230,10620,10620,10620,10620,2
|
|
20230707,105200,57203990,10630,10630,10640,10630,74
|
|
20230707,105100,56417330,10640,10640,10640,10640,0
|
|
20230707,105000,56417330,10640,10640,10640,10640,1
|
|
20230707,104900,56406690,10640,10640,10640,10640,0
|
|
20230707,104800,56406690,10640,10640,10640,10640,0
|
|
20230707,104700,56406690,10640,10670,10670,10630,1627
|
|
20230707,104600,39089990,10670,10670,10670,10670,8
|
|
20230707,104500,39004630,10670,10680,10680,10670,32
|
|
20230707,104400,38663180,10680,10750,10750,10680,989
|
|
20230707,104300,28070190,10740,10740,10740,10740,0
|
|
20230707,104200,28070190,10740,10740,10740,10740,0
|
|
20230707,104100,28070190,10740,10740,10740,10740,0
|
|
20230707,104000,28070190,10740,10740,10740,10740,0
|
|
20230707,103900,28070190,10740,10740,10740,10740,0
|
|
20230707,103800,28070190,10740,10740,10740,10740,0
|
|
20230707,103700,28070190,10740,10740,10740,10740,0
|
|
20230707,103600,28070190,10740,10740,10740,10740,0
|
|
20230707,103500,28070190,10740,10740,10740,10740,0
|
|
20230707,103400,28070190,10740,10740,10740,10740,0
|
|
20230707,103300,28070190,10740,10740,10740,10740,0
|
|
20230707,103200,28070190,10740,10740,10740,10740,0
|
|
20230707,103100,28070190,10740,10740,10740,10740,0
|
|
20230707,103000,28070190,10740,10740,10740,10740,13
|
|
20230707,102900,27930570,10740,10740,10740,10740,0
|
|
20230707,102800,27930570,10740,10740,10740,10740,0
|
|
20230707,102700,27930570,10740,10740,10740,10740,0
|
|
20230707,102600,27930570,10740,10740,10740,10740,78
|
|
20230707,102500,27092850,10720,10720,10720,10720,0
|
|
20230707,102400,27092850,10720,10720,10720,10720,0
|
|
20230707,102300,27092850,10720,10720,10720,10720,0
|
|
20230707,102200,27092850,10720,10720,10720,10720,0
|
|
20230707,102100,27092850,10720,10720,10720,10720,0
|
|
20230707,102000,27092850,10720,10720,10720,10720,0
|
|
20230707,101900,27092850,10720,10720,10720,10720,0
|
|
20230707,101800,27092850,10720,10720,10720,10720,0
|
|
20230707,101700,27092850,10720,10720,10720,10720,0
|
|
20230707,101600,27092850,10720,10720,10720,10720,0
|
|
20230707,101500,27092850,10720,10740,10740,10720,108
|
|
20230707,101400,25933040,10740,10750,10750,10740,47
|
|
20230707,101300,25427950,10770,10770,10770,10770,0
|
|
20230707,101200,25427950,10770,10770,10770,10770,0
|
|
20230707,101100,25427950,10770,10770,10770,10770,0
|
|
20230707,101000,25427950,10770,10770,10770,10770,0
|
|
20230707,100900,25427950,10770,10770,10770,10770,0
|
|
20230707,100800,25427950,10770,10770,10770,10770,0
|
|
20230707,100700,25427950,10770,10770,10770,10770,1
|
|
20230707,100600,25417180,10770,10770,10770,10770,0
|
|
20230707,100500,25417180,10770,10770,10770,10770,0
|
|
20230707,100400,25417180,10770,10770,10770,10770,2
|
|
20230707,100300,25395640,10700,10700,10700,10700,0
|
|
20230707,100200,25395640,10700,10700,10700,10700,0
|
|
20230707,100100,25395640,10700,10700,10700,10700,0
|
|
20230707,100000,25395640,10700,10700,10700,10700,0
|
|
20230707,095900,25395640,10700,10700,10700,10700,0
|
|
20230707,095800,25395640,10700,10700,10700,10700,10
|
|
20230707,095700,25288640,10690,10690,10690,10690,0
|
|
20230707,095600,25288640,10690,10720,10720,10690,563
|
|
20230707,095500,19269580,10700,10700,10700,10700,0
|
|
20230707,095400,19269580,10700,10700,10700,10700,0
|
|
20230707,095300,19269580,10700,10700,10700,10700,0
|
|
20230707,095200,19269580,10700,10700,10700,10700,0
|
|
20230707,095100,19269580,10700,10700,10700,10700,25
|
|
20230707,095000,19002080,10700,10700,10700,10700,0
|
|
20230707,094900,19002080,10700,10700,10700,10700,0
|
|
20230707,094800,19002080,10700,10700,10700,10700,0
|
|
20230707,094700,19002080,10700,10700,10700,10700,0
|
|
20230707,094600,19002080,10700,10700,10700,10700,0
|
|
20230707,094500,19002080,10700,10700,10700,10700,18
|
|
20230707,094400,18809480,10700,10700,10700,10700,0
|
|
20230707,094300,18809480,10700,10700,10700,10700,0
|
|
20230707,094200,18809480,10700,10700,10700,10700,17
|
|
20230707,094100,18627580,10700,10700,10700,10700,147
|
|
20230707,094000,17054680,10700,10700,10700,10700,0
|
|
20230707,093900,17054680,10700,10700,10700,10700,0
|
|
20230707,093800,17054680,10700,10700,10700,10700,0
|
|
20230707,093700,17054680,10700,10730,10730,10700,657
|
|
20230707,093600,10023500,10740,10740,10740,10740,1
|
|
20230707,093500,10012760,10740,10740,10740,10740,4
|
|
20230707,093400,9969800,10740,10740,10740,10740,0
|
|
20230707,093300,9969800,10740,10740,10740,10740,56
|
|
20230707,093200,9368360,10740,10740,10740,10740,1
|
|
20230707,093100,9357620,10740,10740,10740,10740,115
|
|
20230707,093000,8122520,10750,10750,10750,10750,0
|
|
20230707,092900,8122520,10750,10750,10750,10750,0
|
|
20230707,092800,8122520,10750,10750,10750,10750,52
|
|
20230707,092700,7563520,10750,10750,10750,10750,0
|
|
20230707,092600,7563520,10750,10750,10750,10750,0
|
|
20230707,092500,7563520,10750,10790,10790,10740,241
|
|
20230707,092400,4972610,10790,10790,10790,10790,11
|
|
20230707,092300,4853920,10770,10770,10770,10770,0
|
|
20230707,092200,4853920,10770,10770,10770,10770,3
|
|
20230707,092100,4821610,10780,10790,10790,10780,10
|
|
20230707,092000,4713730,10800,10800,10800,10800,3
|
|
20230707,091900,4681330,10790,10790,10790,10790,0
|
|
20230707,091800,4681330,10790,10790,10790,10790,0
|
|
20230707,091700,4681330,10790,10790,10790,10790,0
|
|
20230707,091600,4681330,10790,10790,10790,10790,0
|
|
20230707,091500,4681330,10790,10790,10790,10790,0
|
|
20230707,091400,4681330,10790,10790,10790,10790,4
|
|
20230707,091300,4638170,10790,10790,10790,10790,100
|
|
20230707,091200,3559170,10800,10800,10800,10800,0
|
|
20230707,091100,3559170,10800,10800,10800,10800,0
|
|
20230707,091000,3559170,10800,10800,10800,10800,10
|
|
20230707,090900,3451170,10800,10800,10800,10750,119
|
|
20230707,090800,2166870,10750,10750,10750,10750,0
|
|
20230707,090700,2166870,10750,10750,10750,10750,0
|
|
20230707,090600,2166870,10750,10750,10750,10750,0
|
|
20230707,090500,2166870,10750,10750,10750,10750,0
|
|
20230707,090400,2166870,10750,10750,10750,10750,1
|
|
20230707,090300,2156120,10750,10750,10750,10750,0
|
|
20230707,090200,2156120,10750,10750,10750,10750,0
|
|
20230707,090100,2156120,10750,10750,10750,10750,0
|
|
20230707,090000,2156120,10750,10800,10800,10750,200
|