579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183600,93444240,9870,9870,9870,9870,364
|
|
20230710,183500,93444240,9870,9870,9870,9870,0
|
|
20230710,183400,93444240,9870,9870,9870,9870,0
|
|
20230710,183300,93444240,9870,9870,9870,9870,0
|
|
20230710,183200,93444240,9870,9870,9870,9870,0
|
|
20230710,183100,93444240,9870,9870,9870,9870,0
|
|
20230710,183000,93444240,9870,9870,9870,9870,0
|
|
20230710,182900,93444240,9870,9870,9870,9870,0
|
|
20230710,182800,93444240,9870,9870,9870,9870,0
|
|
20230710,182700,93444240,9870,9870,9870,9870,0
|
|
20230710,182600,93444240,9870,9870,9870,9870,0
|
|
20230710,182500,93444240,9870,9870,9870,9870,0
|
|
20230710,182400,93444240,9870,9870,9870,9870,0
|
|
20230710,182300,93444240,9870,9870,9870,9870,0
|
|
20230710,182200,93444240,9870,9870,9870,9870,0
|
|
20230710,182100,93444240,9870,9870,9870,9870,0
|
|
20230710,182000,93444240,9870,9870,9870,9870,0
|
|
20230710,181900,93444240,9870,9870,9870,9870,0
|
|
20230710,181800,93444240,9870,9870,9870,9870,0
|
|
20230710,181700,93444240,9870,9870,9870,9870,0
|
|
20230710,181600,93444240,9870,9870,9870,9870,0
|
|
20230710,181500,93444240,9870,9870,9870,9870,0
|
|
20230710,181400,93444240,9870,9870,9870,9870,0
|
|
20230710,181300,93444240,9870,9870,9870,9870,0
|
|
20230710,181200,93444240,9870,9870,9870,9870,0
|
|
20230710,181100,93444240,9870,9870,9870,9870,0
|
|
20230710,181000,93444240,9870,9870,9870,9870,0
|
|
20230710,180900,93444240,9870,9870,9870,9870,0
|
|
20230710,180800,93444240,9870,9870,9870,9870,0
|
|
20230710,180700,93444240,9870,9870,9870,9870,0
|
|
20230710,180600,93444240,9870,9870,9870,9870,364
|
|
20230710,180500,93444240,9870,9870,9870,9870,0
|
|
20230710,180400,93444240,9870,9870,9870,9870,0
|
|
20230710,180300,93444240,9870,9870,9870,9870,0
|
|
20230710,180200,93444240,9870,9870,9870,9870,0
|
|
20230710,180100,93444240,9870,9870,9870,9870,0
|
|
20230710,180000,93444240,9870,9870,9870,9870,0
|
|
20230710,175900,93444240,9870,9870,9870,9870,0
|
|
20230710,175800,93444240,9870,9870,9870,9870,0
|
|
20230710,175700,93444240,9870,9870,9870,9870,0
|
|
20230710,175600,93444240,9870,9870,9870,9870,0
|
|
20230710,175500,93444240,9870,9870,9870,9870,0
|
|
20230710,175400,93444240,9870,9870,9870,9870,0
|
|
20230710,175300,93444240,9870,9870,9870,9870,0
|
|
20230710,175200,93444240,9870,9870,9870,9870,0
|
|
20230710,175100,93444240,9870,9870,9870,9870,0
|
|
20230710,175000,93444240,9870,9870,9870,9870,0
|
|
20230710,174900,93444240,9870,9870,9870,9870,0
|
|
20230710,174800,93444240,9870,9870,9870,9870,0
|
|
20230710,174700,93444240,9870,9870,9870,9870,0
|
|
20230710,174600,93444240,9870,9870,9870,9870,0
|
|
20230710,174500,93444240,9870,9870,9870,9870,0
|
|
20230710,174400,93444240,9870,9870,9870,9870,0
|
|
20230710,174300,93444240,9870,9870,9870,9870,0
|
|
20230710,174200,93444240,9870,9870,9870,9870,0
|
|
20230710,174100,93444240,9870,9870,9870,9870,0
|
|
20230710,174000,93444240,9870,9870,9870,9870,0
|
|
20230710,173900,93444240,9870,9870,9870,9870,0
|
|
20230710,173800,93444240,9870,9870,9870,9870,0
|
|
20230710,173700,93444240,9870,9870,9870,9870,0
|
|
20230710,173600,93444240,9870,9870,9870,9870,364
|
|
20230710,173500,93444240,9870,9870,9870,9870,0
|
|
20230710,173400,93444240,9870,9870,9870,9870,0
|
|
20230710,173300,93444240,9870,9870,9870,9870,0
|
|
20230710,173200,93444240,9870,9870,9870,9870,0
|
|
20230710,173100,93444240,9870,9870,9870,9870,0
|
|
20230710,173000,93444240,9870,9870,9870,9870,0
|
|
20230710,172900,93444240,9870,9870,9870,9870,0
|
|
20230710,172800,93444240,9870,9870,9870,9870,0
|
|
20230710,172700,93444240,9870,9870,9870,9870,0
|
|
20230710,172600,93444240,9870,9870,9870,9870,0
|
|
20230710,172500,93444240,9870,9870,9870,9870,0
|
|
20230710,172400,93444240,9870,9870,9870,9870,0
|
|
20230710,172300,93444240,9870,9870,9870,9870,0
|
|
20230710,172200,93444240,9870,9870,9870,9870,0
|
|
20230710,172100,93444240,9870,9870,9870,9870,0
|
|
20230710,172000,93444240,9870,9870,9870,9870,0
|
|
20230710,171900,93444240,9870,9870,9870,9870,0
|
|
20230710,171800,93444240,9870,9870,9870,9870,0
|
|
20230710,171700,93444240,9870,9870,9870,9870,0
|
|
20230710,171600,93444240,9870,9870,9870,9870,0
|
|
20230710,171500,93444240,9870,9870,9870,9870,0
|
|
20230710,171400,93444240,9870,9870,9870,9870,0
|
|
20230710,171300,93444240,9870,9870,9870,9870,0
|
|
20230710,171200,93444240,9870,9870,9870,9870,0
|
|
20230710,171100,93444240,9870,9870,9870,9870,0
|
|
20230710,171000,93444240,9870,9870,9870,9870,0
|
|
20230710,170900,93444240,9870,9870,9870,9870,0
|
|
20230710,170800,93444240,9870,9870,9870,9870,0
|
|
20230710,170700,93444240,9870,9870,9870,9870,0
|
|
20230710,170600,93444240,9870,9870,9870,9870,364
|
|
20230710,170500,93444240,9870,9870,9870,9870,0
|
|
20230710,170400,93444240,9870,9870,9870,9870,0
|
|
20230710,170300,93444240,9870,9870,9870,9870,0
|
|
20230710,170200,93444240,9870,9870,9870,9870,0
|
|
20230710,170100,93444240,9870,9870,9870,9870,0
|
|
20230710,170000,93444240,9870,9870,9870,9870,0
|
|
20230710,165900,93444240,9870,9870,9870,9870,0
|
|
20230710,165800,93444240,9870,9870,9870,9870,0
|
|
20230710,165700,93444240,9870,9870,9870,9870,0
|
|
20230710,165600,93444240,9870,9870,9870,9870,0
|
|
20230710,165500,93444240,9870,9870,9870,9870,0
|
|
20230710,165400,93444240,9870,9870,9870,9870,0
|
|
20230710,165300,93444240,9870,9870,9870,9870,0
|
|
20230710,165200,93444240,9870,9870,9870,9870,0
|
|
20230710,165100,93444240,9870,9870,9870,9870,0
|
|
20230710,165000,93444240,9870,9870,9870,9870,0
|
|
20230710,164900,93444240,9870,9870,9870,9870,0
|
|
20230710,164800,93444240,9870,9870,9870,9870,0
|
|
20230710,164700,93444240,9870,9870,9870,9870,0
|
|
20230710,164600,93444240,9870,9870,9870,9870,0
|
|
20230710,164500,93444240,9870,9870,9870,9870,0
|
|
20230710,164400,93444240,9870,9870,9870,9870,0
|
|
20230710,164300,93444240,9870,9870,9870,9870,0
|
|
20230710,164200,93444240,9870,9870,9870,9870,0
|
|
20230710,164100,93444240,9870,9870,9870,9870,0
|
|
20230710,164000,93444240,9870,9870,9870,9870,0
|
|
20230710,163900,93444240,9870,9870,9870,9870,0
|
|
20230710,163800,93444240,9870,9870,9870,9870,0
|
|
20230710,163700,93444240,9870,9870,9870,9870,0
|
|
20230710,163600,93444240,9870,9870,9870,9870,364
|
|
20230710,163500,93444240,9870,9870,9870,9870,0
|
|
20230710,163400,93444240,9870,9870,9870,9870,0
|
|
20230710,163300,93444240,9870,9870,9870,9870,0
|
|
20230710,163200,93444240,9870,9870,9870,9870,0
|
|
20230710,163100,93444240,9870,9870,9870,9870,0
|
|
20230710,163000,93444240,9870,9870,9870,9870,0
|
|
20230710,162900,93444240,9870,9870,9870,9870,0
|
|
20230710,162800,93444240,9870,9870,9870,9870,0
|
|
20230710,162700,93444240,9870,9870,9870,9870,0
|
|
20230710,162600,93444240,9870,9870,9870,9870,0
|
|
20230710,162500,93444240,9870,9870,9870,9870,0
|
|
20230710,162400,93444240,9870,9870,9870,9870,0
|
|
20230710,162300,93444240,9870,9870,9870,9870,0
|
|
20230710,162200,93444240,9870,9870,9870,9870,0
|
|
20230710,162100,93444240,9870,9870,9870,9870,0
|
|
20230710,162000,93444240,9870,9870,9870,9870,0
|
|
20230710,161900,93444240,9870,9870,9870,9870,0
|
|
20230710,161800,93444240,9870,9870,9870,9870,0
|
|
20230710,161700,93444240,9870,9870,9870,9870,0
|
|
20230710,161600,93444240,9870,9870,9870,9870,0
|
|
20230710,161500,93444240,9870,9870,9870,9870,0
|
|
20230710,161400,93444240,9870,9870,9870,9870,0
|
|
20230710,161300,93444240,9870,9870,9870,9870,0
|
|
20230710,161200,93444240,9870,9870,9870,9870,0
|
|
20230710,161100,93444240,9870,9870,9870,9870,0
|
|
20230710,161000,93444240,9870,9870,9870,9870,0
|
|
20230710,160900,93444240,9870,9870,9870,9870,0
|
|
20230710,160800,93444240,9870,9870,9870,9870,0
|
|
20230710,160700,93444240,9870,9870,9870,9870,0
|
|
20230710,160600,93444240,9870,9870,9870,9870,364
|
|
20230710,160500,93444240,9870,9870,9870,9870,0
|
|
20230710,160400,93444240,9870,9870,9870,9870,0
|
|
20230710,160300,93444240,9870,9870,9870,9870,0
|
|
20230710,160200,93444240,9870,9870,9870,9870,0
|
|
20230710,160100,93444240,9870,9870,9870,9870,0
|
|
20230710,160000,93444240,9870,9870,9870,9870,0
|
|
20230710,155900,93444240,9870,9870,9870,9870,0
|
|
20230710,155800,93444240,9870,9870,9870,9870,0
|
|
20230710,155700,93444240,9870,9870,9870,9870,0
|
|
20230710,155600,93444240,9870,9870,9870,9870,0
|
|
20230710,155500,93444240,9870,9870,9870,9870,0
|
|
20230710,155400,93444240,9870,9870,9870,9870,0
|
|
20230710,155300,93444240,9870,9870,9870,9870,0
|
|
20230710,155200,93444240,9870,9870,9870,9870,0
|
|
20230710,155100,93444240,9870,9870,9870,9870,0
|
|
20230710,155000,93444240,9870,9870,9870,9870,0
|
|
20230710,154900,93444240,9870,9870,9870,9870,0
|
|
20230710,154800,93444240,9870,9870,9870,9870,0
|
|
20230710,154700,93444240,9870,9870,9870,9870,0
|
|
20230710,154600,93444240,9870,9870,9870,9870,0
|
|
20230710,154500,93444240,9870,9870,9870,9870,0
|
|
20230710,154400,93444240,9870,9870,9870,9870,0
|
|
20230710,154300,93444240,9870,9870,9870,9870,0
|
|
20230710,154200,93444240,9870,9870,9870,9870,0
|
|
20230710,154100,93444240,9870,9870,9870,9870,0
|
|
20230710,154000,93444240,9870,9870,9870,9870,0
|
|
20230710,153900,93444240,9870,9870,9870,9870,0
|
|
20230710,153800,93444240,9870,9870,9870,9870,0
|
|
20230710,153700,93444240,9870,9870,9870,9870,0
|
|
20230710,153600,93444240,9870,9870,9870,9870,364
|
|
20230710,153500,93444240,9870,9870,9870,9870,0
|
|
20230710,153400,93444240,9870,9870,9870,9870,0
|
|
20230710,153300,93444240,9870,9870,9870,9870,0
|
|
20230710,153200,93444240,9870,9870,9870,9870,0
|
|
20230710,153100,93444240,9870,9870,9870,9870,0
|
|
20230710,153000,93444240,9870,9870,9870,9870,364
|
|
20230710,152900,89851560,9870,9870,9870,9870,0
|
|
20230710,152800,89851560,9870,9870,9870,9870,0
|
|
20230710,152700,89851560,9870,9870,9870,9870,0
|
|
20230710,152600,89851560,9870,9870,9870,9870,0
|
|
20230710,152500,89851560,9870,9870,9870,9870,0
|
|
20230710,152400,89851560,9870,9870,9870,9870,0
|
|
20230710,152300,89851560,9870,9870,9870,9870,0
|
|
20230710,152200,89851560,9870,9870,9870,9870,0
|
|
20230710,152100,89851560,9870,9870,9870,9870,0
|
|
20230710,152000,89851560,9870,9870,9870,9870,0
|
|
20230710,151900,89851560,9870,9870,9870,9870,2
|
|
20230710,151800,89831820,9870,9870,9870,9870,20
|
|
20230710,151700,89634420,9870,9870,9870,9870,1
|
|
20230710,151600,89624550,9870,9860,9870,9860,63
|
|
20230710,151500,89002770,9870,9870,9870,9870,0
|
|
20230710,151400,89002770,9870,9870,9870,9870,439
|
|
20230710,151300,84669840,9870,9870,9870,9870,0
|
|
20230710,151200,84669840,9870,9870,9880,9870,53
|
|
20230710,151100,84146250,9880,9880,9880,9880,52
|
|
20230710,151000,83632490,9880,9880,9880,9880,176
|
|
20230710,150900,81893610,9890,9890,9890,9890,11
|
|
20230710,150800,81784820,9890,9890,9890,9890,0
|
|
20230710,150700,81784820,9890,9890,9890,9890,0
|
|
20230710,150600,81784820,9890,9890,9890,9890,659
|
|
20230710,150500,75267310,9900,9900,9900,9900,42
|
|
20230710,150400,74851510,9890,9890,9890,9890,0
|
|
20230710,150300,74851510,9890,9890,9890,9890,0
|
|
20230710,150200,74851510,9890,9890,9890,9890,0
|
|
20230710,150100,74851510,9890,9890,9890,9890,7
|
|
20230710,150000,74782280,9900,9900,9900,9900,0
|
|
20230710,145900,74782280,9900,9900,9900,9900,180
|
|
20230710,145800,73000280,9900,9900,9900,9900,0
|
|
20230710,145700,73000280,9900,9900,9900,9900,1
|
|
20230710,145600,72990380,9910,9910,9910,9910,0
|
|
20230710,145500,72990380,9910,9910,9910,9910,0
|
|
20230710,145400,72990380,9910,9910,9910,9910,1
|
|
20230710,145300,72980470,9910,9910,9910,9910,0
|
|
20230710,145200,72980470,9910,9910,9910,9910,0
|
|
20230710,145100,72980470,9910,9910,9910,9910,0
|
|
20230710,145000,72980470,9910,9910,9910,9910,0
|
|
20230710,144900,72980470,9910,9910,9910,9910,1
|
|
20230710,144800,72970560,9910,9910,9910,9910,0
|
|
20230710,144700,72970560,9910,9910,9910,9910,0
|
|
20230710,144600,72970560,9910,9910,9910,9910,0
|
|
20230710,144500,72970560,9910,9910,9910,9910,0
|
|
20230710,144400,72970560,9910,9910,9910,9910,0
|
|
20230710,144300,72970560,9910,9910,9910,9910,0
|
|
20230710,144200,72970560,9910,9910,9910,9910,0
|
|
20230710,144100,72970560,9910,9910,9910,9910,0
|
|
20230710,144000,72970560,9910,9910,9910,9910,26
|
|
20230710,143900,72712900,9910,9910,9910,9910,0
|
|
20230710,143800,72712900,9910,9910,9910,9910,0
|
|
20230710,143700,72712900,9910,9910,9910,9910,1
|
|
20230710,143600,72702990,9910,9910,9910,9910,1
|
|
20230710,143500,72693080,9880,9880,9880,9880,10
|
|
20230710,143400,72594280,9880,9880,9880,9880,0
|
|
20230710,143300,72594280,9880,9880,9880,9880,0
|
|
20230710,143200,72594280,9880,9880,9880,9880,0
|
|
20230710,143100,72594280,9880,9880,9880,9880,0
|
|
20230710,143000,72594280,9880,9890,9890,9880,200
|
|
20230710,142900,70618160,9900,9900,9900,9900,0
|
|
20230710,142800,70618160,9900,9900,9900,9900,0
|
|
20230710,142700,70618160,9900,9900,9900,9900,0
|
|
20230710,142600,70618160,9900,9900,9900,9900,14
|
|
20230710,142500,70479560,9900,9900,9900,9900,0
|
|
20230710,142400,70479560,9900,9900,9900,9900,0
|
|
20230710,142300,70479560,9900,9900,9900,9900,86
|
|
20230710,142200,69628160,9900,9900,9900,9900,13
|
|
20230710,142100,69499460,9900,9880,9900,9880,237
|
|
20230710,142000,67153180,9900,9900,9900,9900,0
|
|
20230710,141900,67153180,9900,9900,9900,9900,0
|
|
20230710,141800,67153180,9900,9900,9900,9900,0
|
|
20230710,141700,67153180,9900,9900,9900,9900,0
|
|
20230710,141600,67153180,9900,9900,9900,9900,0
|
|
20230710,141500,67153180,9900,9900,9900,9900,0
|
|
20230710,141400,67153180,9900,9900,9900,9900,0
|
|
20230710,141300,67153180,9900,9900,9900,9900,0
|
|
20230710,141200,67153180,9900,9890,9900,9890,30
|
|
20230710,141100,66856420,9900,9900,9900,9900,0
|
|
20230710,141000,66856420,9900,9900,9900,9900,0
|
|
20230710,140900,66856420,9900,9900,9900,9900,0
|
|
20230710,140800,66856420,9900,9900,9900,9900,0
|
|
20230710,140700,66856420,9900,9900,9900,9900,0
|
|
20230710,140600,66856420,9900,9900,9900,9900,0
|
|
20230710,140500,66856420,9900,9900,9900,9900,0
|
|
20230710,140400,66856420,9900,9900,9900,9900,0
|
|
20230710,140300,66856420,9900,9900,9900,9900,0
|
|
20230710,140200,66856420,9900,9900,9900,9900,0
|
|
20230710,140100,66856420,9900,9900,9900,9900,0
|
|
20230710,140000,66856420,9900,9900,9900,9900,0
|
|
20230710,135900,66856420,9900,9900,9900,9900,0
|
|
20230710,135800,66856420,9900,9900,9900,9900,0
|
|
20230710,135700,66856420,9900,9900,9900,9900,0
|
|
20230710,135600,66856420,9900,9900,9900,9900,0
|
|
20230710,135500,66856420,9900,9860,9900,9860,181
|
|
20230710,135400,65071720,9870,9870,9870,9870,0
|
|
20230710,135300,65071720,9870,9870,9870,9870,24
|
|
20230710,135200,64834840,9870,9870,9870,9870,11
|
|
20230710,135100,64726270,9870,9870,9870,9870,131
|
|
20230710,135000,63433300,9900,9900,9900,9900,0
|
|
20230710,134900,63433300,9900,9900,9900,9900,0
|
|
20230710,134800,63433300,9900,9900,9900,9900,0
|
|
20230710,134700,63433300,9900,9900,9900,9900,0
|
|
20230710,134600,63433300,9900,9900,9900,9900,10
|
|
20230710,134500,63334300,9850,9850,9850,9850,0
|
|
20230710,134400,63334300,9850,9850,9850,9850,0
|
|
20230710,134300,63334300,9850,9850,9850,9850,0
|
|
20230710,134200,63334300,9850,9850,9850,9850,0
|
|
20230710,134100,63334300,9850,9850,9850,9850,0
|
|
20230710,134000,63334300,9850,9850,9850,9850,0
|
|
20230710,133900,63334300,9850,9850,9850,9850,0
|
|
20230710,133800,63334300,9850,9850,9850,9850,0
|
|
20230710,133700,63334300,9850,9850,9850,9850,0
|
|
20230710,133600,63334300,9850,9850,9850,9850,0
|
|
20230710,133500,63334300,9850,9850,9850,9850,0
|
|
20230710,133400,63334300,9850,9850,9850,9850,0
|
|
20230710,133300,63334300,9850,9850,9850,9850,0
|
|
20230710,133200,63334300,9850,9850,9850,9850,0
|
|
20230710,133100,63334300,9850,9850,9850,9850,0
|
|
20230710,133000,63334300,9850,9850,9850,9850,0
|
|
20230710,132900,63334300,9850,9850,9850,9850,0
|
|
20230710,132800,63334300,9850,9850,9850,9850,4
|
|
20230710,132700,63294900,9860,9860,9860,9860,0
|
|
20230710,132600,63294900,9860,9860,9860,9860,119
|
|
20230710,132500,62121560,9860,9860,9860,9860,29
|
|
20230710,132400,61835620,9900,9900,9900,9900,0
|
|
20230710,132300,61835620,9900,9900,9900,9900,0
|
|
20230710,132200,61835620,9900,9890,9900,9890,52
|
|
20230710,132100,61320910,9900,9900,9900,9900,0
|
|
20230710,132000,61320910,9900,9900,9900,9900,0
|
|
20230710,131900,61320910,9900,9900,9900,9900,0
|
|
20230710,131800,61320910,9900,9900,9900,9900,0
|
|
20230710,131700,61320910,9900,9900,9900,9900,0
|
|
20230710,131600,61320910,9900,9900,9900,9900,0
|
|
20230710,131500,61320910,9900,9900,9900,9900,0
|
|
20230710,131400,61320910,9900,9900,9900,9900,0
|
|
20230710,131300,61320910,9900,9900,9900,9900,0
|
|
20230710,131200,61320910,9900,9890,9900,9890,505
|
|
20230710,131100,56323390,9890,9890,9890,9890,0
|
|
20230710,131000,56323390,9890,9890,9890,9890,0
|
|
20230710,130900,56323390,9890,9890,9890,9890,0
|
|
20230710,130800,56323390,9890,9890,9890,9890,0
|
|
20230710,130700,56323390,9890,9890,9890,9890,2
|
|
20230710,130600,56303610,9900,9900,9900,9900,0
|
|
20230710,130500,56303610,9900,9900,9900,9900,0
|
|
20230710,130400,56303610,9900,9900,9900,9900,0
|
|
20230710,130300,56303610,9900,9900,9900,9900,0
|
|
20230710,130200,56303610,9900,9900,9900,9900,0
|
|
20230710,130100,56303610,9900,9900,9900,9900,0
|
|
20230710,130000,56303610,9900,9900,9900,9900,0
|
|
20230710,125900,56303610,9900,9900,9900,9900,0
|
|
20230710,125800,56303610,9900,9900,9900,9900,0
|
|
20230710,125700,56303610,9900,9900,9900,9900,0
|
|
20230710,125600,56303610,9900,9900,9900,9900,0
|
|
20230710,125500,56303610,9900,9900,9900,9900,0
|
|
20230710,125400,56303610,9900,9900,9900,9900,0
|
|
20230710,125300,56303610,9900,9900,9900,9900,0
|
|
20230710,125200,56303610,9900,9900,9900,9900,0
|
|
20230710,125100,56303610,9900,9900,9900,9900,0
|
|
20230710,125000,56303610,9900,9900,9900,9900,1
|
|
20230710,124900,56293710,9860,9860,9860,9860,0
|
|
20230710,124800,56293710,9860,9890,9890,9860,9
|
|
20230710,124700,56204940,9900,9900,9900,9900,0
|
|
20230710,124600,56204940,9900,9900,9900,9900,0
|
|
20230710,124500,56204940,9900,9880,9900,9880,222
|
|
20230710,124400,54009360,9890,9890,9890,9890,0
|
|
20230710,124300,54009360,9890,9890,9890,9890,0
|
|
20230710,124200,54009360,9890,9890,9890,9890,0
|
|
20230710,124100,54009360,9890,9890,9890,9890,0
|
|
20230710,124000,54009360,9890,9890,9890,9890,0
|
|
20230710,123900,54009360,9890,9890,9890,9890,0
|
|
20230710,123800,54009360,9890,9890,9890,9890,0
|
|
20230710,123700,54009360,9890,9890,9890,9890,0
|
|
20230710,123600,54009360,9890,9890,9890,9890,0
|
|
20230710,123500,54009360,9890,9890,9890,9890,0
|
|
20230710,123400,54009360,9890,9890,9890,9890,0
|
|
20230710,123300,54009360,9890,9890,9890,9890,0
|
|
20230710,123200,54009360,9890,9890,9890,9890,0
|
|
20230710,123100,54009360,9890,9890,9890,9890,0
|
|
20230710,123000,54009360,9890,9890,9890,9890,0
|
|
20230710,122900,54009360,9890,9890,9890,9890,1
|
|
20230710,122800,53999470,9890,9890,9890,9890,0
|
|
20230710,122700,53999470,9890,9890,9890,9890,0
|
|
20230710,122600,53999470,9890,9890,9890,9890,2
|
|
20230710,122500,53979690,9880,9880,9880,9880,15
|
|
20230710,122400,53831490,9880,9880,9880,9880,0
|
|
20230710,122300,53831490,9880,9880,9880,9880,150
|
|
20230710,122200,52349490,9880,9880,9880,9880,0
|
|
20230710,122100,52349490,9880,9880,9880,9880,0
|
|
20230710,122000,52349490,9880,9880,9880,9880,0
|
|
20230710,121900,52349490,9880,9880,9880,9880,0
|
|
20230710,121800,52349490,9880,9880,9880,9880,0
|
|
20230710,121700,52349490,9880,9880,9880,9880,0
|
|
20230710,121600,52349490,9880,9880,9880,9880,0
|
|
20230710,121500,52349490,9880,9880,9880,9880,1
|
|
20230710,121400,52339610,9850,9850,9850,9850,0
|
|
20230710,121300,52339610,9850,9850,9850,9850,0
|
|
20230710,121200,52339610,9850,9850,9850,9850,0
|
|
20230710,121100,52339610,9850,9850,9850,9850,0
|
|
20230710,121000,52339610,9850,9850,9850,9850,0
|
|
20230710,120900,52339610,9850,9850,9850,9850,0
|
|
20230710,120800,52339610,9850,9850,9850,9850,0
|
|
20230710,120700,52339610,9850,9850,9850,9850,0
|
|
20230710,120600,52339610,9850,9850,9850,9850,1
|
|
20230710,120500,52329760,9850,9850,9850,9850,12
|
|
20230710,120400,52211560,9850,9850,9850,9850,16
|
|
20230710,120300,52053960,9850,9850,9850,9840,316
|
|
20230710,120200,48944340,9850,9850,9850,9850,140
|
|
20230710,120100,47565340,9850,9850,9850,9850,0
|
|
20230710,120000,47565340,9850,9850,9850,9850,0
|
|
20230710,115900,47565340,9850,9850,9850,9850,0
|
|
20230710,115800,47565340,9850,9850,9850,9850,0
|
|
20230710,115700,47565340,9850,9850,9850,9850,0
|
|
20230710,115600,47565340,9850,9850,9850,9850,20
|
|
20230710,115500,47368340,9850,9850,9850,9850,1
|
|
20230710,115400,47358490,9840,9840,9840,9840,0
|
|
20230710,115300,47358490,9840,9840,9840,9840,0
|
|
20230710,115200,47358490,9840,9840,9840,9840,0
|
|
20230710,115100,47358490,9840,9840,9840,9840,0
|
|
20230710,115000,47358490,9840,9840,9840,9840,0
|
|
20230710,114900,47358490,9840,9840,9840,9840,0
|
|
20230710,114800,47358490,9840,9840,9840,9840,0
|
|
20230710,114700,47358490,9840,9840,9840,9840,0
|
|
20230710,114600,47358490,9840,9840,9840,9840,0
|
|
20230710,114500,47358490,9840,9840,9840,9840,0
|
|
20230710,114400,47358490,9840,9840,9840,9840,0
|
|
20230710,114300,47358490,9840,9840,9840,9840,0
|
|
20230710,114200,47358490,9840,9840,9840,9840,0
|
|
20230710,114100,47358490,9840,9840,9840,9840,0
|
|
20230710,114000,47358490,9840,9840,9840,9840,0
|
|
20230710,113900,47358490,9840,9840,9840,9840,0
|
|
20230710,113800,47358490,9840,9840,9840,9840,0
|
|
20230710,113700,47358490,9840,9840,9840,9840,0
|
|
20230710,113600,47358490,9840,9840,9840,9840,0
|
|
20230710,113500,47358490,9840,9840,9840,9840,0
|
|
20230710,113400,47358490,9840,9840,9840,9840,0
|
|
20230710,113300,47358490,9840,9840,9840,9840,0
|
|
20230710,113200,47358490,9840,9840,9840,9840,0
|
|
20230710,113100,47358490,9840,9840,9840,9840,0
|
|
20230710,113000,47358490,9840,9840,9840,9840,0
|
|
20230710,112900,47358490,9840,9840,9840,9840,0
|
|
20230710,112800,47358490,9840,9840,9840,9840,0
|
|
20230710,112700,47358490,9840,9840,9840,9840,0
|
|
20230710,112600,47358490,9840,9840,9840,9840,0
|
|
20230710,112500,47358490,9840,9840,9840,9840,0
|
|
20230710,112400,47358490,9840,9840,9840,9840,0
|
|
20230710,112300,47358490,9840,9840,9840,9840,0
|
|
20230710,112200,47358490,9840,9840,9840,9840,0
|
|
20230710,112100,47358490,9840,9840,9840,9840,0
|
|
20230710,112000,47358490,9840,9840,9840,9840,0
|
|
20230710,111900,47358490,9840,9840,9840,9840,0
|
|
20230710,111800,47358490,9840,9840,9840,9840,17
|
|
20230710,111700,47191210,9880,9880,9880,9880,0
|
|
20230710,111600,47191210,9880,9880,9880,9880,0
|
|
20230710,111500,47191210,9880,9880,9880,9880,0
|
|
20230710,111400,47191210,9880,9880,9880,9880,1
|
|
20230710,111300,47181330,9840,9840,9840,9840,0
|
|
20230710,111200,47181330,9840,9840,9840,9840,3
|
|
20230710,111100,47151810,9830,9830,9830,9830,0
|
|
20230710,111000,47151810,9830,9830,9830,9830,0
|
|
20230710,110900,47151810,9830,9830,9830,9830,0
|
|
20230710,110800,47151810,9830,9830,9830,9830,0
|
|
20230710,110700,47151810,9830,9830,9830,9830,0
|
|
20230710,110600,47151810,9830,9830,9830,9830,0
|
|
20230710,110500,47151810,9830,9830,9830,9830,0
|
|
20230710,110400,47151810,9830,9830,9830,9830,0
|
|
20230710,110300,47151810,9830,9830,9830,9830,0
|
|
20230710,110200,47151810,9830,9830,9830,9830,0
|
|
20230710,110100,47151810,9830,9830,9830,9830,0
|
|
20230710,110000,47151810,9830,9830,9830,9830,0
|
|
20230710,105900,47151810,9830,9830,9830,9830,0
|
|
20230710,105800,47151810,9830,9830,9830,9830,0
|
|
20230710,105700,47151810,9830,9850,9850,9830,1102
|
|
20230710,105600,36315310,9850,9850,9850,9850,0
|
|
20230710,105500,36315310,9850,9850,9850,9850,2
|
|
20230710,105400,36295610,9830,9830,9830,9830,0
|
|
20230710,105300,36295610,9830,9830,9830,9830,0
|
|
20230710,105200,36295610,9830,9830,9830,9830,0
|
|
20230710,105100,36295610,9830,9830,9830,9830,0
|
|
20230710,105000,36295610,9830,9830,9830,9830,0
|
|
20230710,104900,36295610,9830,9830,9830,9830,0
|
|
20230710,104800,36295610,9830,9830,9830,9830,0
|
|
20230710,104700,36295610,9830,9830,9830,9830,0
|
|
20230710,104600,36295610,9830,9830,9830,9830,0
|
|
20230710,104500,36295610,9830,9830,9830,9830,0
|
|
20230710,104400,36295610,9830,9830,9830,9830,0
|
|
20230710,104300,36295610,9830,9830,9830,9830,0
|
|
20230710,104200,36295610,9830,9830,9830,9830,0
|
|
20230710,104100,36295610,9830,9830,9830,9830,0
|
|
20230710,104000,36295610,9830,9830,9830,9830,0
|
|
20230710,103900,36295610,9830,9830,9830,9830,0
|
|
20230710,103800,36295610,9830,9830,9830,9830,19
|
|
20230710,103700,36108840,9880,9880,9880,9880,1
|
|
20230710,103600,36098960,9880,9880,9880,9880,1
|
|
20230710,103500,36089080,9820,9820,9820,9820,0
|
|
20230710,103400,36089080,9820,9820,9820,9820,0
|
|
20230710,103300,36089080,9820,9820,9820,9820,0
|
|
20230710,103200,36089080,9820,9820,9820,9820,0
|
|
20230710,103100,36089080,9820,9820,9820,9820,0
|
|
20230710,103000,36089080,9820,9820,9820,9820,0
|
|
20230710,102900,36089080,9820,9820,9820,9820,0
|
|
20230710,102800,36089080,9820,9820,9820,9820,0
|
|
20230710,102700,36089080,9820,9820,9820,9820,1
|
|
20230710,102600,36079260,9830,9830,9830,9830,70
|
|
20230710,102500,35391160,9780,9780,9780,9780,0
|
|
20230710,102400,35391160,9780,9780,9780,9780,0
|
|
20230710,102300,35391160,9780,9780,9780,9780,0
|
|
20230710,102200,35391160,9780,9780,9780,9780,0
|
|
20230710,102100,35391160,9780,9780,9780,9780,0
|
|
20230710,102000,35391160,9780,9780,9780,9780,0
|
|
20230710,101900,35391160,9780,9780,9780,9780,0
|
|
20230710,101800,35391160,9780,9780,9780,9780,0
|
|
20230710,101700,35391160,9780,9780,9780,9780,0
|
|
20230710,101600,35391160,9780,9880,9880,9780,466
|
|
20230710,101500,30817560,9880,9880,9880,9880,0
|
|
20230710,101400,30817560,9880,9880,9880,9880,0
|
|
20230710,101300,30817560,9880,9880,9880,9880,0
|
|
20230710,101200,30817560,9880,9880,9880,9880,0
|
|
20230710,101100,30817560,9880,9880,9880,9880,1
|
|
20230710,101000,30807680,9860,9860,9860,9860,0
|
|
20230710,100900,30807680,9860,9860,9860,9860,0
|
|
20230710,100800,30807680,9860,9860,9860,9860,0
|
|
20230710,100700,30807680,9860,9860,9860,9860,0
|
|
20230710,100600,30807680,9860,9860,9860,9860,0
|
|
20230710,100500,30807680,9860,9860,9860,9860,0
|
|
20230710,100400,30807680,9860,9860,9860,9860,3
|
|
20230710,100300,30778100,9870,9860,9870,9860,8
|
|
20230710,100200,30699190,9870,9870,9870,9870,0
|
|
20230710,100100,30699190,9870,9870,9870,9870,440
|
|
20230710,100000,26356390,9870,9870,9870,9870,5
|
|
20230710,095900,26307040,9890,9890,9890,9890,3
|
|
20230710,095800,26277370,9860,9860,9860,9860,0
|
|
20230710,095700,26277370,9860,9860,9860,9860,193
|
|
20230710,095600,24374390,9860,9860,9860,9860,59
|
|
20230710,095500,23792650,9860,9860,9860,9860,25
|
|
20230710,095400,23546150,9870,9870,9870,9870,194
|
|
20230710,095300,21631370,9870,9870,9870,9870,17
|
|
20230710,095200,21463580,9870,9870,9870,9870,17
|
|
20230710,095100,21295790,9850,9850,9850,9850,0
|
|
20230710,095000,21295790,9850,9850,9850,9850,5
|
|
20230710,094900,21246540,9860,9860,9860,9860,0
|
|
20230710,094800,21246540,9860,9860,9860,9860,0
|
|
20230710,094700,21246540,9860,9860,9860,9860,0
|
|
20230710,094600,21246540,9860,9860,9860,9860,0
|
|
20230710,094500,21246540,9860,9860,9860,9860,10
|
|
20230710,094400,21147940,9860,9860,9860,9860,0
|
|
20230710,094300,21147940,9860,9860,9860,9860,0
|
|
20230710,094200,21147940,9860,9860,9860,9860,343
|
|
20230710,094100,17765960,9860,9860,9860,9860,2
|
|
20230710,094000,17746240,9860,9860,9860,9860,0
|
|
20230710,093900,17746240,9860,9860,9860,9860,1
|
|
20230710,093800,17736380,9860,9860,9860,9860,1
|
|
20230710,093700,17726520,9860,9860,9860,9850,31
|
|
20230710,093600,17420870,9820,9820,9820,9820,0
|
|
20230710,093500,17420870,9820,9820,9820,9820,164
|
|
20230710,093400,15810390,9800,9800,9800,9800,0
|
|
20230710,093300,15810390,9800,9800,9800,9800,167
|
|
20230710,093200,14173790,9800,9800,9800,9790,148
|
|
20230710,093100,12723410,9800,9820,9820,9800,201
|
|
20230710,093000,10753590,9800,9800,9800,9800,1
|
|
20230710,092900,10743790,9820,9820,9820,9820,1
|
|
20230710,092800,10733970,9800,9800,9800,9800,0
|
|
20230710,092700,10733970,9800,9800,9800,9800,83
|
|
20230710,092600,9920570,9820,9820,9820,9820,0
|
|
20230710,092500,9920570,9820,9810,9820,9810,8
|
|
20230710,092400,9842040,9810,9810,9810,9810,53
|
|
20230710,092300,9322110,9820,9820,9820,9820,52
|
|
20230710,092200,8811470,9820,9850,9850,9820,74
|
|
20230710,092100,8084690,9860,9820,9870,9820,26
|
|
20230710,092000,7828850,9800,9800,9800,9800,0
|
|
20230710,091900,7828850,9800,9800,9800,9800,0
|
|
20230710,091800,7828850,9800,9800,9800,9800,26
|
|
20230710,091700,7574050,9800,9800,9800,9800,0
|
|
20230710,091600,7574050,9800,9800,9800,9800,0
|
|
20230710,091500,7574050,9800,9800,9800,9800,398
|
|
20230710,091400,3673650,9790,9780,9790,9780,167
|
|
20230710,091300,2040210,9780,9780,9780,9780,6
|
|
20230710,091200,1981530,9780,9780,9780,9780,2
|
|
20230710,091100,1961970,9780,9780,9780,9780,1
|
|
20230710,091000,1952190,9760,9760,9760,9760,1
|
|
20230710,090900,1942430,9760,9760,9760,9760,20
|
|
20230710,090800,1747230,9760,9760,9760,9760,0
|
|
20230710,090700,1747230,9760,9760,9760,9760,1
|
|
20230710,090600,1737470,9750,9750,9750,9750,0
|
|
20230710,090500,1737470,9750,9750,9750,9750,0
|
|
20230710,090400,1737470,9750,9750,9750,9750,0
|
|
20230710,090300,1737470,9750,9750,9750,9750,18
|
|
20230710,090200,1561970,9770,9770,9770,9770,88
|
|
20230710,090100,702210,9740,9740,9740,9740,11
|
|
20230710,090000,595070,9740,9770,9770,9740,61
|