579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183600,226942210,10140,10140,10140,10140,356
|
|
20230714,183500,226942210,10140,10140,10140,10140,0
|
|
20230714,183400,226942210,10140,10140,10140,10140,0
|
|
20230714,183300,226942210,10140,10140,10140,10140,0
|
|
20230714,183200,226942210,10140,10140,10140,10140,0
|
|
20230714,183100,226942210,10140,10140,10140,10140,0
|
|
20230714,183000,226942210,10140,10140,10140,10140,0
|
|
20230714,182900,226942210,10140,10140,10140,10140,0
|
|
20230714,182800,226942210,10140,10140,10140,10140,0
|
|
20230714,182700,226942210,10140,10140,10140,10140,0
|
|
20230714,182600,226942210,10140,10140,10140,10140,0
|
|
20230714,182500,226942210,10140,10140,10140,10140,0
|
|
20230714,182400,226942210,10140,10140,10140,10140,0
|
|
20230714,182300,226942210,10140,10140,10140,10140,0
|
|
20230714,182200,226942210,10140,10140,10140,10140,0
|
|
20230714,182100,226942210,10140,10140,10140,10140,0
|
|
20230714,182000,226942210,10140,10140,10140,10140,0
|
|
20230714,181900,226942210,10140,10140,10140,10140,0
|
|
20230714,181800,226942210,10140,10140,10140,10140,0
|
|
20230714,181700,226942210,10140,10140,10140,10140,0
|
|
20230714,181600,226942210,10140,10140,10140,10140,0
|
|
20230714,181500,226942210,10140,10140,10140,10140,0
|
|
20230714,181400,226942210,10140,10140,10140,10140,0
|
|
20230714,181300,226942210,10140,10140,10140,10140,0
|
|
20230714,181200,226942210,10140,10140,10140,10140,0
|
|
20230714,181100,226942210,10140,10140,10140,10140,0
|
|
20230714,181000,226942210,10140,10140,10140,10140,0
|
|
20230714,180900,226942210,10140,10140,10140,10140,0
|
|
20230714,180800,226942210,10140,10140,10140,10140,0
|
|
20230714,180700,226942210,10140,10140,10140,10140,0
|
|
20230714,180600,226942210,10140,10140,10140,10140,356
|
|
20230714,180500,226942210,10140,10140,10140,10140,0
|
|
20230714,180400,226942210,10140,10140,10140,10140,0
|
|
20230714,180300,226942210,10140,10140,10140,10140,0
|
|
20230714,180200,226942210,10140,10140,10140,10140,0
|
|
20230714,180100,226942210,10140,10140,10140,10140,0
|
|
20230714,180000,226942210,10140,10140,10140,10140,0
|
|
20230714,175900,226942210,10140,10140,10140,10140,0
|
|
20230714,175800,226942210,10140,10140,10140,10140,0
|
|
20230714,175700,226942210,10140,10140,10140,10140,0
|
|
20230714,175600,226942210,10140,10140,10140,10140,0
|
|
20230714,175500,226942210,10140,10140,10140,10140,0
|
|
20230714,175400,226942210,10140,10140,10140,10140,0
|
|
20230714,175300,226942210,10140,10140,10140,10140,0
|
|
20230714,175200,226942210,10140,10140,10140,10140,0
|
|
20230714,175100,226942210,10140,10140,10140,10140,0
|
|
20230714,175000,226942210,10140,10140,10140,10140,0
|
|
20230714,174900,226942210,10140,10140,10140,10140,0
|
|
20230714,174800,226942210,10140,10140,10140,10140,0
|
|
20230714,174700,226942210,10140,10140,10140,10140,0
|
|
20230714,174600,226942210,10140,10140,10140,10140,0
|
|
20230714,174500,226942210,10140,10140,10140,10140,0
|
|
20230714,174400,226942210,10140,10140,10140,10140,0
|
|
20230714,174300,226942210,10140,10140,10140,10140,0
|
|
20230714,174200,226942210,10140,10140,10140,10140,0
|
|
20230714,174100,226942210,10140,10140,10140,10140,0
|
|
20230714,174000,226942210,10140,10140,10140,10140,0
|
|
20230714,173900,226942210,10140,10140,10140,10140,0
|
|
20230714,173800,226942210,10140,10140,10140,10140,0
|
|
20230714,173700,226942210,10140,10140,10140,10140,0
|
|
20230714,173600,226942210,10140,10140,10140,10140,356
|
|
20230714,173500,226942210,10140,10140,10140,10140,0
|
|
20230714,173400,226942210,10140,10140,10140,10140,0
|
|
20230714,173300,226942210,10140,10140,10140,10140,0
|
|
20230714,173200,226942210,10140,10140,10140,10140,0
|
|
20230714,173100,226942210,10140,10140,10140,10140,0
|
|
20230714,173000,226942210,10140,10140,10140,10140,0
|
|
20230714,172900,226942210,10140,10140,10140,10140,0
|
|
20230714,172800,226942210,10140,10140,10140,10140,0
|
|
20230714,172700,226942210,10140,10140,10140,10140,0
|
|
20230714,172600,226942210,10140,10140,10140,10140,0
|
|
20230714,172500,226942210,10140,10140,10140,10140,0
|
|
20230714,172400,226942210,10140,10140,10140,10140,0
|
|
20230714,172300,226942210,10140,10140,10140,10140,0
|
|
20230714,172200,226942210,10140,10140,10140,10140,0
|
|
20230714,172100,226942210,10140,10140,10140,10140,0
|
|
20230714,172000,226942210,10140,10140,10140,10140,0
|
|
20230714,171900,226942210,10140,10140,10140,10140,0
|
|
20230714,171800,226942210,10140,10140,10140,10140,0
|
|
20230714,171700,226942210,10140,10140,10140,10140,0
|
|
20230714,171600,226942210,10140,10140,10140,10140,0
|
|
20230714,171500,226942210,10140,10140,10140,10140,0
|
|
20230714,171400,226942210,10140,10140,10140,10140,0
|
|
20230714,171300,226942210,10140,10140,10140,10140,0
|
|
20230714,171200,226942210,10140,10140,10140,10140,0
|
|
20230714,171100,226942210,10140,10140,10140,10140,0
|
|
20230714,171000,226942210,10140,10140,10140,10140,0
|
|
20230714,170900,226942210,10140,10140,10140,10140,0
|
|
20230714,170800,226942210,10140,10140,10140,10140,0
|
|
20230714,170700,226942210,10140,10140,10140,10140,0
|
|
20230714,170600,226942210,10140,10140,10140,10140,356
|
|
20230714,170500,226942210,10140,10140,10140,10140,0
|
|
20230714,170400,226942210,10140,10140,10140,10140,0
|
|
20230714,170300,226942210,10140,10140,10140,10140,0
|
|
20230714,170200,226942210,10140,10140,10140,10140,0
|
|
20230714,170100,226942210,10140,10140,10140,10140,0
|
|
20230714,170000,226942210,10140,10140,10140,10140,0
|
|
20230714,165900,226942210,10140,10140,10140,10140,0
|
|
20230714,165800,226942210,10140,10140,10140,10140,0
|
|
20230714,165700,226942210,10140,10140,10140,10140,0
|
|
20230714,165600,226942210,10140,10140,10140,10140,0
|
|
20230714,165500,226942210,10140,10140,10140,10140,0
|
|
20230714,165400,226942210,10140,10140,10140,10140,0
|
|
20230714,165300,226942210,10140,10140,10140,10140,0
|
|
20230714,165200,226942210,10140,10140,10140,10140,0
|
|
20230714,165100,226942210,10140,10140,10140,10140,0
|
|
20230714,165000,226942210,10140,10140,10140,10140,0
|
|
20230714,164900,226942210,10140,10140,10140,10140,0
|
|
20230714,164800,226942210,10140,10140,10140,10140,0
|
|
20230714,164700,226942210,10140,10140,10140,10140,0
|
|
20230714,164600,226942210,10140,10140,10140,10140,0
|
|
20230714,164500,226942210,10140,10140,10140,10140,0
|
|
20230714,164400,226942210,10140,10140,10140,10140,0
|
|
20230714,164300,226942210,10140,10140,10140,10140,0
|
|
20230714,164200,226942210,10140,10140,10140,10140,0
|
|
20230714,164100,226942210,10140,10140,10140,10140,0
|
|
20230714,164000,226942210,10140,10140,10140,10140,0
|
|
20230714,163900,226942210,10140,10140,10140,10140,0
|
|
20230714,163800,226942210,10140,10140,10140,10140,0
|
|
20230714,163700,226942210,10140,10140,10140,10140,0
|
|
20230714,163600,226942210,10140,10140,10140,10140,356
|
|
20230714,163500,226942210,10140,10140,10140,10140,0
|
|
20230714,163400,226942210,10140,10140,10140,10140,0
|
|
20230714,163300,226942210,10140,10140,10140,10140,0
|
|
20230714,163200,226942210,10140,10140,10140,10140,0
|
|
20230714,163100,226942210,10140,10140,10140,10140,0
|
|
20230714,163000,226942210,10140,10140,10140,10140,0
|
|
20230714,162900,226942210,10140,10140,10140,10140,0
|
|
20230714,162800,226942210,10140,10140,10140,10140,0
|
|
20230714,162700,226942210,10140,10140,10140,10140,0
|
|
20230714,162600,226942210,10140,10140,10140,10140,0
|
|
20230714,162500,226942210,10140,10140,10140,10140,0
|
|
20230714,162400,226942210,10140,10140,10140,10140,0
|
|
20230714,162300,226942210,10140,10140,10140,10140,0
|
|
20230714,162200,226942210,10140,10140,10140,10140,0
|
|
20230714,162100,226942210,10140,10140,10140,10140,0
|
|
20230714,162000,226942210,10140,10140,10140,10140,0
|
|
20230714,161900,226942210,10140,10140,10140,10140,0
|
|
20230714,161800,226942210,10140,10140,10140,10140,0
|
|
20230714,161700,226942210,10140,10140,10140,10140,0
|
|
20230714,161600,226942210,10140,10140,10140,10140,0
|
|
20230714,161500,226942210,10140,10140,10140,10140,0
|
|
20230714,161400,226942210,10140,10140,10140,10140,0
|
|
20230714,161300,226942210,10140,10140,10140,10140,0
|
|
20230714,161200,226942210,10140,10140,10140,10140,0
|
|
20230714,161100,226942210,10140,10140,10140,10140,0
|
|
20230714,161000,226942210,10140,10140,10140,10140,0
|
|
20230714,160900,226942210,10140,10140,10140,10140,0
|
|
20230714,160800,226942210,10140,10140,10140,10140,0
|
|
20230714,160700,226942210,10140,10140,10140,10140,0
|
|
20230714,160600,226942210,10140,10140,10140,10140,356
|
|
20230714,160500,226942210,10140,10140,10140,10140,0
|
|
20230714,160400,226942210,10140,10140,10140,10140,0
|
|
20230714,160300,226942210,10140,10140,10140,10140,0
|
|
20230714,160200,226942210,10140,10140,10140,10140,0
|
|
20230714,160100,226942210,10140,10140,10140,10140,0
|
|
20230714,160000,226942210,10140,10140,10140,10140,0
|
|
20230714,155900,226942210,10140,10140,10140,10140,0
|
|
20230714,155800,226942210,10140,10140,10140,10140,0
|
|
20230714,155700,226942210,10140,10140,10140,10140,0
|
|
20230714,155600,226942210,10140,10140,10140,10140,0
|
|
20230714,155500,226942210,10140,10140,10140,10140,0
|
|
20230714,155400,226942210,10140,10140,10140,10140,0
|
|
20230714,155300,226942210,10140,10140,10140,10140,0
|
|
20230714,155200,226942210,10140,10140,10140,10140,0
|
|
20230714,155100,226942210,10140,10140,10140,10140,0
|
|
20230714,155000,226942210,10140,10140,10140,10140,0
|
|
20230714,154900,226942210,10140,10140,10140,10140,0
|
|
20230714,154800,226942210,10140,10140,10140,10140,0
|
|
20230714,154700,226942210,10140,10140,10140,10140,0
|
|
20230714,154600,226942210,10140,10140,10140,10140,0
|
|
20230714,154500,226942210,10140,10140,10140,10140,0
|
|
20230714,154400,226942210,10140,10140,10140,10140,0
|
|
20230714,154300,226942210,10140,10140,10140,10140,0
|
|
20230714,154200,226942210,10140,10140,10140,10140,0
|
|
20230714,154100,226942210,10140,10140,10140,10140,0
|
|
20230714,154000,226942210,10140,10140,10140,10140,0
|
|
20230714,153900,226942210,10140,10140,10140,10140,0
|
|
20230714,153800,226942210,10140,10140,10140,10140,0
|
|
20230714,153700,226942210,10140,10140,10140,10140,0
|
|
20230714,153600,226942210,10140,10140,10140,10140,356
|
|
20230714,153500,226942210,10140,10140,10140,10140,0
|
|
20230714,153400,226942210,10140,10140,10140,10140,0
|
|
20230714,153300,226942210,10140,10140,10140,10140,0
|
|
20230714,153200,226942210,10140,10140,10140,10140,0
|
|
20230714,153100,226942210,10140,10140,10140,10140,0
|
|
20230714,153000,226942210,10140,10140,10140,10140,356
|
|
20230714,152900,223332370,10050,10050,10050,10050,0
|
|
20230714,152800,223332370,10050,10050,10050,10050,0
|
|
20230714,152700,223332370,10050,10050,10050,10050,0
|
|
20230714,152600,223332370,10050,10050,10050,10050,0
|
|
20230714,152500,223332370,10050,10050,10050,10050,0
|
|
20230714,152400,223332370,10050,10050,10050,10050,0
|
|
20230714,152300,223332370,10050,10050,10050,10050,0
|
|
20230714,152200,223332370,10050,10050,10050,10050,0
|
|
20230714,152100,223332370,10050,10050,10050,10050,0
|
|
20230714,152000,223332370,10050,10050,10050,10050,0
|
|
20230714,151900,223332370,10050,10050,10050,10050,21
|
|
20230714,151800,223121320,10050,10050,10050,10050,23
|
|
20230714,151700,222890170,10050,10050,10050,10050,31
|
|
20230714,151600,222578620,10050,10050,10050,10050,20
|
|
20230714,151500,222377620,10080,10080,10080,10080,3
|
|
20230714,151400,222347380,10050,10050,10050,10050,26
|
|
20230714,151300,222086080,10050,10050,10050,10050,0
|
|
20230714,151200,222086080,10050,10050,10050,10050,20
|
|
20230714,151100,221885080,10050,10050,10050,10050,38
|
|
20230714,151000,221503180,10080,10080,10080,10080,3
|
|
20230714,150900,221472940,10050,10050,10050,10050,1
|
|
20230714,150800,221462890,10050,10050,10050,10050,54
|
|
20230714,150700,220920190,10080,10080,10080,10080,1
|
|
20230714,150600,220910110,10080,10080,10080,10080,0
|
|
20230714,150500,220910110,10080,10080,10080,10080,4
|
|
20230714,150400,220869790,10050,10050,10050,10050,20
|
|
20230714,150300,220668790,10050,10070,10080,10050,110
|
|
20230714,150200,219561200,10070,10070,10070,10070,0
|
|
20230714,150100,219561200,10070,10070,10070,10070,3
|
|
20230714,150000,219530990,10050,10050,10050,10050,20
|
|
20230714,145900,219329990,10050,10060,10060,10050,64
|
|
20230714,145800,218686460,10070,10070,10070,10070,0
|
|
20230714,145700,218686460,10070,10070,10070,10070,0
|
|
20230714,145600,218686460,10070,10070,10070,10070,0
|
|
20230714,145500,218686460,10070,10070,10070,10070,0
|
|
20230714,145400,218686460,10070,10070,10070,10070,0
|
|
20230714,145300,218686460,10070,10070,10070,10070,0
|
|
20230714,145200,218686460,10070,10070,10070,10070,0
|
|
20230714,145100,218686460,10070,10070,10070,10070,3
|
|
20230714,145000,218656250,10060,10060,10060,10060,17
|
|
20230714,144900,218485230,10050,10050,10050,10050,40
|
|
20230714,144800,218083230,10050,10050,10050,10050,60
|
|
20230714,144700,217480230,10060,10050,10060,10050,38
|
|
20230714,144600,217098270,10050,10050,10050,10050,0
|
|
20230714,144500,217098270,10050,10050,10050,10050,0
|
|
20230714,144400,217098270,10050,10050,10050,10050,0
|
|
20230714,144300,217098270,10050,10050,10050,10050,0
|
|
20230714,144200,217098270,10050,10050,10050,10050,30
|
|
20230714,144100,216796770,10050,10050,10050,10050,100
|
|
20230714,144000,215791770,10050,10050,10050,10050,0
|
|
20230714,143900,215791770,10050,10050,10050,10050,0
|
|
20230714,143800,215791770,10050,10050,10050,10050,15
|
|
20230714,143700,215641020,10060,10060,10060,10060,0
|
|
20230714,143600,215641020,10060,10060,10060,10060,0
|
|
20230714,143500,215641020,10060,10060,10060,10060,3
|
|
20230714,143400,215610840,10050,10050,10050,10050,20
|
|
20230714,143300,215409840,10050,10050,10050,10050,4
|
|
20230714,143200,215369640,10060,10060,10060,10060,0
|
|
20230714,143100,215369640,10060,10060,10060,10060,0
|
|
20230714,143000,215369640,10060,10060,10060,10060,0
|
|
20230714,142900,215369640,10060,10060,10060,10060,3
|
|
20230714,142800,215339460,10050,10050,10050,10050,100
|
|
20230714,142700,214334460,10060,10060,10060,10060,0
|
|
20230714,142600,214334460,10060,10060,10060,10060,14
|
|
20230714,142500,214193620,10060,10060,10060,10060,0
|
|
20230714,142400,214193620,10060,10060,10060,10060,0
|
|
20230714,142300,214193620,10060,10040,10060,10040,22
|
|
20230714,142200,213972700,10040,10040,10040,10040,76
|
|
20230714,142100,213209660,10060,10060,10060,10060,0
|
|
20230714,142000,213209660,10060,10050,10060,10050,2
|
|
20230714,141900,213189550,10040,10040,10040,10040,40
|
|
20230714,141800,212787950,10040,10040,10040,10040,0
|
|
20230714,141700,212787950,10040,10040,10040,10040,0
|
|
20230714,141600,212787950,10040,10040,10040,10040,0
|
|
20230714,141500,212787950,10040,10040,10040,10040,40
|
|
20230714,141400,212386350,10040,10040,10040,10040,0
|
|
20230714,141300,212386350,10040,10040,10040,10040,0
|
|
20230714,141200,212386350,10040,10040,10040,10040,0
|
|
20230714,141100,212386350,10040,10040,10040,10040,20
|
|
20230714,141000,212185550,10040,10040,10040,10040,0
|
|
20230714,140900,212185550,10040,10040,10040,10040,0
|
|
20230714,140800,212185550,10040,10040,10040,10040,20
|
|
20230714,140700,211984750,10050,10050,10050,10050,0
|
|
20230714,140600,211984750,10050,10050,10050,10050,0
|
|
20230714,140500,211984750,10050,10050,10050,10050,17
|
|
20230714,140400,211813900,10040,10040,10040,10040,96
|
|
20230714,140300,210850060,10070,10070,10070,10070,0
|
|
20230714,140200,210850060,10070,10070,10070,10070,0
|
|
20230714,140100,210850060,10070,10070,10070,10070,14
|
|
20230714,140000,210709080,10040,10040,10040,10040,39
|
|
20230714,135900,210317520,10040,10050,10050,10040,340
|
|
20230714,135800,206903670,10070,10060,10070,10060,8
|
|
20230714,135700,206823180,10050,10050,10050,10050,72
|
|
20230714,135600,206099580,10060,10070,10070,10060,12
|
|
20230714,135500,205978760,10060,10070,10070,10060,13
|
|
20230714,135400,205847950,10060,10060,10060,10060,20
|
|
20230714,135300,205646750,10060,10060,10060,10060,20
|
|
20230714,135200,205445550,10070,10070,10070,10070,0
|
|
20230714,135100,205445550,10070,10070,10070,10070,0
|
|
20230714,135000,205445550,10070,10070,10070,10070,3
|
|
20230714,134900,205415340,10060,10060,10060,10060,7
|
|
20230714,134800,205344920,10070,10070,10070,10070,0
|
|
20230714,134700,205344920,10070,10070,10070,10070,0
|
|
20230714,134600,205344920,10070,10070,10070,10070,0
|
|
20230714,134500,205344920,10070,10070,10070,10070,0
|
|
20230714,134400,205344920,10070,10070,10070,10070,0
|
|
20230714,134300,205344920,10070,10070,10070,10070,0
|
|
20230714,134200,205344920,10070,10070,10070,10070,0
|
|
20230714,134100,205344920,10070,10070,10070,10070,0
|
|
20230714,134000,205344920,10070,10070,10070,10070,0
|
|
20230714,133900,205344920,10070,10070,10070,10070,0
|
|
20230714,133800,205344920,10070,10070,10070,10070,13
|
|
20230714,133700,205214010,10070,10070,10070,10070,217
|
|
20230714,133600,203028820,10070,10070,10070,10070,3
|
|
20230714,133500,202998610,10070,10070,10070,10070,0
|
|
20230714,133400,202998610,10070,10070,10070,10070,0
|
|
20230714,133300,202998610,10070,10070,10070,10070,3
|
|
20230714,133200,202968400,10040,10040,10040,10040,0
|
|
20230714,133100,202968400,10040,10040,10040,10040,36
|
|
20230714,133000,202606960,10040,10040,10040,10040,40
|
|
20230714,132900,202205360,10040,10040,10040,10040,0
|
|
20230714,132800,202205360,10040,10040,10040,10040,0
|
|
20230714,132700,202205360,10040,10040,10040,10040,0
|
|
20230714,132600,202205360,10040,10040,10040,10040,20
|
|
20230714,132500,202004560,10070,10070,10070,10070,0
|
|
20230714,132400,202004560,10070,10070,10070,10070,0
|
|
20230714,132300,202004560,10070,10040,10070,10040,43
|
|
20230714,132200,201572750,10040,10050,10070,10040,129
|
|
20230714,132100,200277490,10070,10070,10070,10070,0
|
|
20230714,132000,200277490,10070,10070,10070,10070,0
|
|
20230714,131900,200277490,10070,10070,10070,10070,0
|
|
20230714,131800,200277490,10070,10070,10070,10070,6
|
|
20230714,131700,200217070,10040,10040,10040,10040,18
|
|
20230714,131600,200036350,10070,10070,10070,10070,0
|
|
20230714,131500,200036350,10070,10070,10070,10070,0
|
|
20230714,131400,200036350,10070,10070,10070,10070,0
|
|
20230714,131300,200036350,10070,10070,10070,10070,0
|
|
20230714,131200,200036350,10070,10070,10070,10070,0
|
|
20230714,131100,200036350,10070,10070,10070,10070,3
|
|
20230714,131000,200006140,10040,10040,10040,10040,0
|
|
20230714,130900,200006140,10040,10040,10040,10040,0
|
|
20230714,130800,200006140,10040,10040,10040,10040,0
|
|
20230714,130700,200006140,10040,10040,10040,10040,46
|
|
20230714,130600,199544300,10040,10040,10040,10040,0
|
|
20230714,130500,199544300,10040,10040,10040,10040,0
|
|
20230714,130400,199544300,10040,10040,10040,10040,40
|
|
20230714,130300,199142700,10040,10070,10070,10040,28
|
|
20230714,130200,198861330,10050,10050,10050,10050,0
|
|
20230714,130100,198861330,10050,10050,10050,10050,0
|
|
20230714,130000,198861330,10050,10050,10050,10050,20
|
|
20230714,125900,198660330,10050,10050,10050,10050,44
|
|
20230714,125800,198218130,10070,10070,10070,10070,3
|
|
20230714,125700,198187920,10040,10040,10040,10040,0
|
|
20230714,125600,198187920,10040,10040,10040,10040,20
|
|
20230714,125500,197987120,10070,10070,10070,10070,3
|
|
20230714,125400,197956910,10040,10040,10040,10040,0
|
|
20230714,125300,197956910,10040,10040,10040,10040,54
|
|
20230714,125200,197414750,10070,10070,10070,10070,0
|
|
20230714,125100,197414750,10070,10070,10070,10070,3
|
|
20230714,125000,197384540,10030,10030,10030,10030,0
|
|
20230714,124900,197384540,10030,10030,10030,10030,40
|
|
20230714,124800,196983340,10030,10030,10030,10030,0
|
|
20230714,124700,196983340,10030,10030,10030,10030,0
|
|
20230714,124600,196983340,10030,10030,10030,10030,1
|
|
20230714,124500,196973310,10070,10070,10070,10070,3
|
|
20230714,124400,196943100,10030,10030,10030,10030,0
|
|
20230714,124300,196943100,10030,10030,10030,10030,0
|
|
20230714,124200,196943100,10030,10030,10030,10030,0
|
|
20230714,124100,196943100,10030,10030,10030,10030,40
|
|
20230714,124000,196541900,10030,10030,10030,10030,30
|
|
20230714,123900,196241000,10030,10030,10030,10030,0
|
|
20230714,123800,196241000,10030,10030,10030,10030,0
|
|
20230714,123700,196241000,10030,10030,10030,10030,20
|
|
20230714,123600,196040400,10080,10080,10080,10080,0
|
|
20230714,123500,196040400,10080,10080,10080,10080,4
|
|
20230714,123400,196000080,10020,10020,10020,10020,40
|
|
20230714,123300,195599280,10020,10020,10020,10020,0
|
|
20230714,123200,195599280,10020,10020,10020,10020,0
|
|
20230714,123100,195599280,10020,10020,10020,10020,0
|
|
20230714,123000,195599280,10020,10020,10020,10020,20
|
|
20230714,122900,195398880,10080,10080,10080,10080,0
|
|
20230714,122800,195398880,10080,10080,10080,10080,10
|
|
20230714,122700,195298080,10080,10080,10080,10080,0
|
|
20230714,122600,195298080,10080,10080,10080,10080,1
|
|
20230714,122500,195288000,10090,10090,10090,10090,0
|
|
20230714,122400,195288000,10090,10030,10090,10020,84
|
|
20230714,122300,194444680,10090,10090,10090,10090,0
|
|
20230714,122200,194444680,10090,10090,10090,10090,0
|
|
20230714,122100,194444680,10090,10090,10090,10090,0
|
|
20230714,122000,194444680,10090,10090,10090,10090,6
|
|
20230714,121900,194384140,10030,10030,10030,10030,0
|
|
20230714,121800,194384140,10030,10030,10030,10030,20
|
|
20230714,121700,194183540,10090,10090,10090,10090,8
|
|
20230714,121600,194102820,10030,10030,10030,10030,0
|
|
20230714,121500,194102820,10030,10030,10030,10030,20
|
|
20230714,121400,193902220,10030,10030,10030,10030,0
|
|
20230714,121300,193902220,10030,10030,10030,10030,1911
|
|
20230714,121200,174734890,10030,10030,10030,10030,120
|
|
20230714,121100,173531290,10030,10030,10030,10030,40
|
|
20230714,121000,173130090,10090,10090,10090,10090,0
|
|
20230714,120900,173130090,10090,10090,10090,10090,8
|
|
20230714,120800,173049370,10090,10090,10090,10090,0
|
|
20230714,120700,173049370,10090,10090,10090,10090,0
|
|
20230714,120600,173049370,10090,10090,10090,10090,50
|
|
20230714,120500,172544870,10090,10090,10090,10090,3
|
|
20230714,120400,172514600,10030,10030,10030,10030,0
|
|
20230714,120300,172514600,10030,10030,10030,10030,20
|
|
20230714,120200,172314000,10030,10030,10030,10030,0
|
|
20230714,120100,172314000,10030,10090,10090,10030,34
|
|
20230714,120000,171972800,10040,10040,10040,10040,40
|
|
20230714,115900,171571200,10040,10040,10040,10040,0
|
|
20230714,115800,171571200,10040,10040,10040,10040,0
|
|
20230714,115700,171571200,10040,10040,10040,10040,0
|
|
20230714,115600,171571200,10040,10040,10040,10040,20
|
|
20230714,115500,171370400,10040,10040,10040,10040,20
|
|
20230714,115400,171169600,10040,10040,10040,10040,0
|
|
20230714,115300,171169600,10040,10040,10040,10040,0
|
|
20230714,115200,171169600,10040,10040,10040,10040,20
|
|
20230714,115100,170968800,10040,10040,10040,10040,0
|
|
20230714,115000,170968800,10040,10040,10040,10040,0
|
|
20230714,114900,170968800,10040,10040,10040,10040,0
|
|
20230714,114800,170968800,10040,10090,10090,10040,23
|
|
20230714,114700,170737730,10040,10050,10050,10040,503
|
|
20230714,114600,165685600,10090,10040,10090,10040,26
|
|
20230714,114500,165424500,10050,10050,10050,10050,39
|
|
20230714,114400,165032550,10050,10050,10050,10050,0
|
|
20230714,114300,165032550,10050,10050,10050,10050,0
|
|
20230714,114200,165032550,10050,10050,10050,10050,0
|
|
20230714,114100,165032550,10050,10050,10050,10050,20
|
|
20230714,114000,164831550,10050,10050,10050,10050,7
|
|
20230714,113900,164761200,10050,10050,10050,10050,12
|
|
20230714,113800,164640600,10090,10090,10090,10090,0
|
|
20230714,113700,164640600,10090,10090,10090,10090,0
|
|
20230714,113600,164640600,10090,10090,10090,10090,0
|
|
20230714,113500,164640600,10090,10090,10090,10090,0
|
|
20230714,113400,164640600,10090,10090,10090,10090,0
|
|
20230714,113300,164640600,10090,10090,10090,10090,0
|
|
20230714,113200,164640600,10090,10090,10090,10090,80
|
|
20230714,113100,163833400,10100,10090,10100,10090,39
|
|
20230714,113000,163439700,10090,10090,10090,10090,0
|
|
20230714,112900,163439700,10090,10090,10090,10090,279
|
|
20230714,112800,160624590,10090,10100,10100,10090,958
|
|
20230714,112700,150950230,10110,10110,10110,10110,316
|
|
20230714,112600,147755470,10120,10110,10120,10110,23
|
|
20230714,112500,147522910,10110,10110,10110,10110,265
|
|
20230714,112400,144843760,10110,10110,10110,10110,306
|
|
20230714,112300,141750100,10110,10100,10110,10100,144
|
|
20230714,112200,140294740,10100,10100,10100,10100,30
|
|
20230714,112100,139991740,10100,10100,10100,10100,45
|
|
20230714,112000,139537240,10100,10100,10100,10100,0
|
|
20230714,111900,139537240,10100,10090,10100,10090,80
|
|
20230714,111800,138730010,10090,10070,10090,10070,278
|
|
20230714,111700,135928000,10080,10080,10080,10080,0
|
|
20230714,111600,135928000,10080,10080,10080,10080,0
|
|
20230714,111500,135928000,10080,10070,10080,10070,92
|
|
20230714,111400,135001270,10080,10080,10080,10080,0
|
|
20230714,111300,135001270,10080,10070,10080,10070,15
|
|
20230714,111200,134850210,10060,10060,10060,10060,0
|
|
20230714,111100,134850210,10060,10050,10060,10050,64
|
|
20230714,111000,134206610,10060,10060,10060,10060,0
|
|
20230714,110900,134206610,10060,10060,10060,10060,683
|
|
20230714,110800,127335630,10060,10060,10060,10060,195
|
|
20230714,110700,125373930,10060,10060,10060,10060,175
|
|
20230714,110600,123613430,10060,10060,10060,10060,725
|
|
20230714,110500,116319930,10050,10060,10060,10050,76
|
|
20230714,110400,115555820,10070,10060,10070,10060,47
|
|
20230714,110300,115082900,10060,10060,10060,10060,20
|
|
20230714,110200,114881700,10060,10060,10060,10060,0
|
|
20230714,110100,114881700,10060,10060,10060,10060,0
|
|
20230714,110000,114881700,10060,10060,10060,10060,0
|
|
20230714,105900,114881700,10060,10060,10060,10060,142
|
|
20230714,105800,113453180,10060,10060,10060,10060,0
|
|
20230714,105700,113453180,10060,10060,10060,10060,0
|
|
20230714,105600,113453180,10060,10060,10060,10060,3
|
|
20230714,105500,113423000,10050,10050,10050,10050,0
|
|
20230714,105400,113423000,10050,10050,10050,10050,24
|
|
20230714,105300,113181800,10050,10050,10050,10050,32
|
|
20230714,105200,112860200,10050,10050,10050,10050,31
|
|
20230714,105100,112548650,10050,10050,10050,10050,3
|
|
20230714,105000,112518500,10040,10040,10040,10040,0
|
|
20230714,104900,112518500,10040,10040,10040,10040,0
|
|
20230714,104800,112518500,10040,10040,10040,10040,131
|
|
20230714,104700,111203260,10040,10050,10050,10040,48
|
|
20230714,104600,110721050,10080,10080,10080,10080,0
|
|
20230714,104500,110721050,10080,10080,10080,10080,1
|
|
20230714,104400,110710970,10030,10030,10030,10030,20
|
|
20230714,104300,110510370,10030,10030,10030,10030,0
|
|
20230714,104200,110510370,10030,10030,10030,10030,0
|
|
20230714,104100,110510370,10030,10030,10030,10030,20
|
|
20230714,104000,110309770,10030,10030,10030,10030,0
|
|
20230714,103900,110309770,10030,10030,10030,10030,0
|
|
20230714,103800,110309770,10030,10030,10030,10030,14
|
|
20230714,103700,110169350,10050,10030,10050,10030,41
|
|
20230714,103600,109757700,10030,10030,10030,10030,0
|
|
20230714,103500,109757700,10030,10040,10040,10030,9
|
|
20230714,103400,109667380,10050,10050,10050,10050,0
|
|
20230714,103300,109667380,10050,10050,10050,10050,0
|
|
20230714,103200,109667380,10050,10050,10050,10050,2
|
|
20230714,103100,109647280,10050,10050,10050,10050,8
|
|
20230714,103000,109566880,10050,10050,10060,10020,192
|
|
20230714,102900,107637570,10020,10020,10020,10020,20
|
|
20230714,102800,107437170,10020,10020,10020,10020,0
|
|
20230714,102700,107437170,10020,10020,10020,10020,0
|
|
20230714,102600,107437170,10020,10030,10030,10020,27
|
|
20230714,102500,107166610,10020,10030,10030,10020,52
|
|
20230714,102400,106645560,10020,10020,10020,10020,14
|
|
20230714,102300,106505280,10010,10010,10010,10010,0
|
|
20230714,102200,106505280,10010,10010,10010,10010,20
|
|
20230714,102100,106305080,10010,10010,10010,10010,0
|
|
20230714,102000,106305080,10010,10010,10010,10010,0
|
|
20230714,101900,106305080,10010,10010,10010,10010,0
|
|
20230714,101800,106305080,10010,10010,10010,10010,20
|
|
20230714,101700,106104880,10010,10010,10010,10010,0
|
|
20230714,101600,106104880,10010,10010,10010,10010,0
|
|
20230714,101500,106104880,10010,10010,10010,10010,0
|
|
20230714,101400,106104880,10010,10010,10010,10010,20
|
|
20230714,101300,105904680,10010,10010,10010,10010,0
|
|
20230714,101200,105904680,10010,10010,10010,10010,0
|
|
20230714,101100,105904680,10010,10020,10020,10010,20
|
|
20230714,101000,105704470,10010,10010,10010,10010,100
|
|
20230714,100900,104703470,10000,10040,10040,10000,95
|
|
20230714,100800,103751890,10020,10020,10020,10020,0
|
|
20230714,100700,103751890,10020,10020,10020,10020,38
|
|
20230714,100600,103371130,10020,10020,10020,10020,14
|
|
20230714,100500,103230850,10020,10020,10020,10020,0
|
|
20230714,100400,103230850,10020,10020,10020,10020,0
|
|
20230714,100300,103230850,10020,10030,10030,10020,57
|
|
20230714,100200,102659590,10030,10030,10030,10030,5
|
|
20230714,100100,102609440,10020,10020,10020,10020,0
|
|
20230714,100000,102609440,10020,10020,10020,10020,0
|
|
20230714,095900,102609440,10020,10030,10030,10020,182
|
|
20230714,095800,100785150,10050,10050,10050,10030,56
|
|
20230714,095700,100222450,10050,10050,10050,10050,0
|
|
20230714,095600,100222450,10050,10060,10070,10050,266
|
|
20230714,095500,97548810,10070,10100,10100,10070,2121
|
|
20230714,095400,76129580,10110,10110,10110,10110,0
|
|
20230714,095300,76129580,10110,10110,10110,10110,0
|
|
20230714,095200,76129580,10110,10110,10110,10110,0
|
|
20230714,095100,76129580,10110,10110,10110,10110,0
|
|
20230714,095000,76129580,10110,10110,10110,10110,49
|
|
20230714,094900,75634190,10110,10110,10110,10110,0
|
|
20230714,094800,75634190,10110,10110,10110,10110,160
|
|
20230714,094700,74016590,10100,10100,10100,10100,0
|
|
20230714,094600,74016590,10100,10100,10100,10100,5
|
|
20230714,094500,73966090,10100,10100,10100,10100,0
|
|
20230714,094400,73966090,10100,10100,10100,10100,20
|
|
20230714,094300,73764090,10100,10100,10100,10100,0
|
|
20230714,094200,73764090,10100,10100,10100,10100,0
|
|
20230714,094100,73764090,10100,10100,10100,10100,40
|
|
20230714,094000,73360090,10100,10100,10100,10100,34
|
|
20230714,093900,73016690,10110,10110,10110,10110,201
|
|
20230714,093800,70984580,10170,10170,10170,10170,0
|
|
20230714,093700,70984580,10170,10170,10170,10170,0
|
|
20230714,093600,70984580,10170,10170,10170,10170,101
|
|
20230714,093500,69957410,10170,10170,10170,10170,2
|
|
20230714,093400,69937070,10110,10110,10110,10110,136
|
|
20230714,093300,68562110,10110,10110,10110,10110,20
|
|
20230714,093200,68359910,10110,10170,10170,10110,342
|
|
20230714,093100,64902170,10170,10170,10170,10170,1
|
|
20230714,093000,64892000,10110,10120,10120,10110,54
|
|
20230714,092900,64345760,10180,10180,10180,10180,0
|
|
20230714,092800,64345760,10180,10180,10180,10180,0
|
|
20230714,092700,64345760,10180,10150,10180,10150,2000
|
|
20230714,092600,44015760,10150,10150,10150,10150,0
|
|
20230714,092500,44015760,10150,10150,10150,10150,0
|
|
20230714,092400,44015760,10150,10150,10150,10150,6
|
|
20230714,092300,43954860,10100,10100,10100,10100,22
|
|
20230714,092200,43732660,10100,10100,10100,10100,132
|
|
20230714,092100,42399460,10150,10150,10150,10150,3
|
|
20230714,092000,42369010,10150,10100,10150,10100,306
|
|
20230714,091900,39278310,10150,10150,10150,10150,6
|
|
20230714,091800,39217410,10100,10100,10100,10100,15
|
|
20230714,091700,39065910,10150,10150,10150,10150,3
|
|
20230714,091600,39035460,10150,10110,10150,10110,217
|
|
20230714,091500,36840580,10100,10100,10100,10100,48
|
|
20230714,091400,36355780,10110,10110,10110,10110,0
|
|
20230714,091300,36355780,10110,10110,10110,10110,1807
|
|
20230714,091200,18087010,10120,10120,10120,10120,0
|
|
20230714,091100,18087010,10120,10120,10120,10120,417
|
|
20230714,091000,13866970,10120,10120,10120,10120,400
|
|
20230714,090900,9818970,10130,10130,10130,10130,0
|
|
20230714,090800,9818970,10130,10130,10130,10130,0
|
|
20230714,090700,9818970,10130,10140,10140,10130,583
|
|
20230714,090600,3912180,10150,10150,10150,10150,0
|
|
20230714,090500,3912180,10150,10150,10150,10150,0
|
|
20230714,090400,3912180,10150,10150,10150,10150,100
|
|
20230714,090300,2897180,10130,10130,10130,10130,20
|
|
20230714,090200,2694580,10130,10130,10130,10130,0
|
|
20230714,090100,2694580,10130,10130,10130,10130,41
|
|
20230714,090000,2279250,10130,10130,10130,10130,225
|