579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183600,151863440,10010,10010,10010,10010,1066
|
|
20230719,183500,151863440,10010,10010,10010,10010,0
|
|
20230719,183400,151863440,10010,10010,10010,10010,0
|
|
20230719,183300,151863440,10010,10010,10010,10010,0
|
|
20230719,183200,151863440,10010,10010,10010,10010,0
|
|
20230719,183100,151863440,10010,10010,10010,10010,0
|
|
20230719,183000,151863440,10010,10010,10010,10010,0
|
|
20230719,182900,151863440,10010,10010,10010,10010,0
|
|
20230719,182800,151863440,10010,10010,10010,10010,0
|
|
20230719,182700,151863440,10010,10010,10010,10010,0
|
|
20230719,182600,151863440,10010,10010,10010,10010,0
|
|
20230719,182500,151863440,10010,10010,10010,10010,0
|
|
20230719,182400,151863440,10010,10010,10010,10010,0
|
|
20230719,182300,151863440,10010,10010,10010,10010,0
|
|
20230719,182200,151863440,10010,10010,10010,10010,0
|
|
20230719,182100,151863440,10010,10010,10010,10010,0
|
|
20230719,182000,151863440,10010,10010,10010,10010,0
|
|
20230719,181900,151863440,10010,10010,10010,10010,0
|
|
20230719,181800,151863440,10010,10010,10010,10010,0
|
|
20230719,181700,151863440,10010,10010,10010,10010,0
|
|
20230719,181600,151863440,10010,10010,10010,10010,0
|
|
20230719,181500,151863440,10010,10010,10010,10010,0
|
|
20230719,181400,151863440,10010,10010,10010,10010,0
|
|
20230719,181300,151863440,10010,10010,10010,10010,0
|
|
20230719,181200,151863440,10010,10010,10010,10010,0
|
|
20230719,181100,151863440,10010,10010,10010,10010,0
|
|
20230719,181000,151863440,10010,10010,10010,10010,0
|
|
20230719,180900,151863440,10010,10010,10010,10010,0
|
|
20230719,180800,151863440,10010,10010,10010,10010,0
|
|
20230719,180700,151863440,10010,10010,10010,10010,0
|
|
20230719,180600,151863440,10010,10010,10010,10010,1066
|
|
20230719,180500,151863440,10010,10010,10010,10010,0
|
|
20230719,180400,151863440,10010,10010,10010,10010,0
|
|
20230719,180300,151863440,10010,10010,10010,10010,0
|
|
20230719,180200,151863440,10010,10010,10010,10010,0
|
|
20230719,180100,151863440,10010,10010,10010,10010,0
|
|
20230719,180000,151863440,10010,10010,10010,10010,0
|
|
20230719,175900,151863440,10010,10010,10010,10010,0
|
|
20230719,175800,151863440,10010,10010,10010,10010,0
|
|
20230719,175700,151863440,10010,10010,10010,10010,0
|
|
20230719,175600,151863440,10010,10010,10010,10010,0
|
|
20230719,175500,151863440,10010,10010,10010,10010,0
|
|
20230719,175400,151863440,10010,10010,10010,10010,0
|
|
20230719,175300,151863440,10010,10010,10010,10010,0
|
|
20230719,175200,151863440,10010,10010,10010,10010,0
|
|
20230719,175100,151863440,10010,10010,10010,10010,0
|
|
20230719,175000,151863440,10010,10010,10010,10010,0
|
|
20230719,174900,151863440,10010,10010,10010,10010,0
|
|
20230719,174800,151863440,10010,10010,10010,10010,0
|
|
20230719,174700,151863440,10010,10010,10010,10010,0
|
|
20230719,174600,151863440,10010,10010,10010,10010,0
|
|
20230719,174500,151863440,10010,10010,10010,10010,0
|
|
20230719,174400,151863440,10010,10010,10010,10010,0
|
|
20230719,174300,151863440,10010,10010,10010,10010,0
|
|
20230719,174200,151863440,10010,10010,10010,10010,0
|
|
20230719,174100,151863440,10010,10010,10010,10010,0
|
|
20230719,174000,151863440,10010,10010,10010,10010,0
|
|
20230719,173900,151863440,10010,10010,10010,10010,0
|
|
20230719,173800,151863440,10010,10010,10010,10010,0
|
|
20230719,173700,151863440,10010,10010,10010,10010,0
|
|
20230719,173600,151863440,10010,10010,10010,10010,1066
|
|
20230719,173500,151863440,10010,10010,10010,10010,0
|
|
20230719,173400,151863440,10010,10010,10010,10010,0
|
|
20230719,173300,151863440,10010,10010,10010,10010,0
|
|
20230719,173200,151863440,10010,10010,10010,10010,0
|
|
20230719,173100,151863440,10010,10010,10010,10010,0
|
|
20230719,173000,151863440,10010,10010,10010,10010,0
|
|
20230719,172900,151863440,10010,10010,10010,10010,0
|
|
20230719,172800,151863440,10010,10010,10010,10010,0
|
|
20230719,172700,151863440,10010,10010,10010,10010,0
|
|
20230719,172600,151863440,10010,10010,10010,10010,0
|
|
20230719,172500,151863440,10010,10010,10010,10010,0
|
|
20230719,172400,151863440,10010,10010,10010,10010,0
|
|
20230719,172300,151863440,10010,10010,10010,10010,0
|
|
20230719,172200,151863440,10010,10010,10010,10010,0
|
|
20230719,172100,151863440,10010,10010,10010,10010,0
|
|
20230719,172000,151863440,10010,10010,10010,10010,0
|
|
20230719,171900,151863440,10010,10010,10010,10010,0
|
|
20230719,171800,151863440,10010,10010,10010,10010,0
|
|
20230719,171700,151863440,10010,10010,10010,10010,0
|
|
20230719,171600,151863440,10010,10010,10010,10010,0
|
|
20230719,171500,151863440,10010,10010,10010,10010,0
|
|
20230719,171400,151863440,10010,10010,10010,10010,0
|
|
20230719,171300,151863440,10010,10010,10010,10010,0
|
|
20230719,171200,151863440,10010,10010,10010,10010,0
|
|
20230719,171100,151863440,10010,10010,10010,10010,0
|
|
20230719,171000,151863440,10010,10010,10010,10010,0
|
|
20230719,170900,151863440,10010,10010,10010,10010,0
|
|
20230719,170800,151863440,10010,10010,10010,10010,0
|
|
20230719,170700,151863440,10010,10010,10010,10010,0
|
|
20230719,170600,151863440,10010,10010,10010,10010,1066
|
|
20230719,170500,151863440,10010,10010,10010,10010,0
|
|
20230719,170400,151863440,10010,10010,10010,10010,0
|
|
20230719,170300,151863440,10010,10010,10010,10010,0
|
|
20230719,170200,151863440,10010,10010,10010,10010,0
|
|
20230719,170100,151863440,10010,10010,10010,10010,0
|
|
20230719,170000,151863440,10010,10010,10010,10010,0
|
|
20230719,165900,151863440,10010,10010,10010,10010,0
|
|
20230719,165800,151863440,10010,10010,10010,10010,0
|
|
20230719,165700,151863440,10010,10010,10010,10010,0
|
|
20230719,165600,151863440,10010,10010,10010,10010,0
|
|
20230719,165500,151863440,10010,10010,10010,10010,0
|
|
20230719,165400,151863440,10010,10010,10010,10010,0
|
|
20230719,165300,151863440,10010,10010,10010,10010,0
|
|
20230719,165200,151863440,10010,10010,10010,10010,0
|
|
20230719,165100,151863440,10010,10010,10010,10010,0
|
|
20230719,165000,151863440,10010,10010,10010,10010,0
|
|
20230719,164900,151863440,10010,10010,10010,10010,0
|
|
20230719,164800,151863440,10010,10010,10010,10010,0
|
|
20230719,164700,151863440,10010,10010,10010,10010,0
|
|
20230719,164600,151863440,10010,10010,10010,10010,0
|
|
20230719,164500,151863440,10010,10010,10010,10010,0
|
|
20230719,164400,151863440,10010,10010,10010,10010,0
|
|
20230719,164300,151863440,10010,10010,10010,10010,0
|
|
20230719,164200,151863440,10010,10010,10010,10010,0
|
|
20230719,164100,151863440,10010,10010,10010,10010,0
|
|
20230719,164000,151863440,10010,10010,10010,10010,0
|
|
20230719,163900,151863440,10010,10010,10010,10010,0
|
|
20230719,163800,151863440,10010,10010,10010,10010,0
|
|
20230719,163700,151863440,10010,10010,10010,10010,0
|
|
20230719,163600,151863440,10010,10010,10010,10010,1066
|
|
20230719,163500,151863440,10010,10010,10010,10010,0
|
|
20230719,163400,151863440,10010,10010,10010,10010,0
|
|
20230719,163300,151863440,10010,10010,10010,10010,0
|
|
20230719,163200,151863440,10010,10010,10010,10010,0
|
|
20230719,163100,151863440,10010,10010,10010,10010,0
|
|
20230719,163000,151863440,10010,10010,10010,10010,0
|
|
20230719,162900,151863440,10010,10010,10010,10010,0
|
|
20230719,162800,151863440,10010,10010,10010,10010,0
|
|
20230719,162700,151863440,10010,10010,10010,10010,0
|
|
20230719,162600,151863440,10010,10010,10010,10010,0
|
|
20230719,162500,151863440,10010,10010,10010,10010,0
|
|
20230719,162400,151863440,10010,10010,10010,10010,0
|
|
20230719,162300,151863440,10010,10010,10010,10010,0
|
|
20230719,162200,151863440,10010,10010,10010,10010,0
|
|
20230719,162100,151863440,10010,10010,10010,10010,0
|
|
20230719,162000,151863440,10010,10010,10010,10010,0
|
|
20230719,161900,151863440,10010,10010,10010,10010,0
|
|
20230719,161800,151863440,10010,10010,10010,10010,0
|
|
20230719,161700,151863440,10010,10010,10010,10010,0
|
|
20230719,161600,151863440,10010,10010,10010,10010,0
|
|
20230719,161500,151863440,10010,10010,10010,10010,0
|
|
20230719,161400,151863440,10010,10010,10010,10010,0
|
|
20230719,161300,151863440,10010,10010,10010,10010,0
|
|
20230719,161200,151863440,10010,10010,10010,10010,0
|
|
20230719,161100,151863440,10010,10010,10010,10010,0
|
|
20230719,161000,151863440,10010,10010,10010,10010,0
|
|
20230719,160900,151863440,10010,10010,10010,10010,0
|
|
20230719,160800,151863440,10010,10010,10010,10010,0
|
|
20230719,160700,151863440,10010,10010,10010,10010,0
|
|
20230719,160600,151863440,10010,10010,10010,10010,1066
|
|
20230719,160500,151863440,10010,10010,10010,10010,0
|
|
20230719,160400,151863440,10010,10010,10010,10010,0
|
|
20230719,160300,151863440,10010,10010,10010,10010,0
|
|
20230719,160200,151863440,10010,10010,10010,10010,0
|
|
20230719,160100,151863440,10010,10010,10010,10010,0
|
|
20230719,160000,151863440,10010,10010,10010,10010,0
|
|
20230719,155900,151863440,10010,10010,10010,10010,0
|
|
20230719,155800,151863440,10010,10010,10010,10010,0
|
|
20230719,155700,151863440,10010,10010,10010,10010,0
|
|
20230719,155600,151863440,10010,10010,10010,10010,0
|
|
20230719,155500,151863440,10010,10010,10010,10010,0
|
|
20230719,155400,151863440,10010,10010,10010,10010,0
|
|
20230719,155300,151863440,10010,10010,10010,10010,0
|
|
20230719,155200,151863440,10010,10010,10010,10010,0
|
|
20230719,155100,151863440,10010,10010,10010,10010,0
|
|
20230719,155000,151863440,10010,10010,10010,10010,0
|
|
20230719,154900,151863440,10010,10010,10010,10010,0
|
|
20230719,154800,151863440,10010,10010,10010,10010,0
|
|
20230719,154700,151863440,10010,10010,10010,10010,0
|
|
20230719,154600,151863440,10010,10010,10010,10010,0
|
|
20230719,154500,151863440,10010,10010,10010,10010,0
|
|
20230719,154400,151863440,10010,10010,10010,10010,0
|
|
20230719,154300,151863440,10010,10010,10010,10010,0
|
|
20230719,154200,151863440,10010,10010,10010,10010,0
|
|
20230719,154100,151863440,10010,10010,10010,10010,0
|
|
20230719,154000,151863440,10010,10010,10010,10010,0
|
|
20230719,153900,151863440,10010,10010,10010,10010,0
|
|
20230719,153800,151863440,10010,10010,10010,10010,0
|
|
20230719,153700,151863440,10010,10010,10010,10010,0
|
|
20230719,153600,151863440,10010,10010,10010,10010,1066
|
|
20230719,153500,151863440,10010,10010,10010,10010,0
|
|
20230719,153400,151863440,10010,10010,10010,10010,0
|
|
20230719,153300,151863440,10010,10010,10010,10010,0
|
|
20230719,153200,151863440,10010,10010,10010,10010,0
|
|
20230719,153100,151863440,10010,10010,10010,10010,0
|
|
20230719,153000,151863440,10010,10010,10010,10010,1066
|
|
20230719,152900,141192780,10010,10010,10010,10010,0
|
|
20230719,152800,141192780,10010,10010,10010,10010,0
|
|
20230719,152700,141192780,10010,10010,10010,10010,0
|
|
20230719,152600,141192780,10010,10010,10010,10010,0
|
|
20230719,152500,141192780,10010,10010,10010,10010,0
|
|
20230719,152400,141192780,10010,10010,10010,10010,0
|
|
20230719,152300,141192780,10010,10010,10010,10010,0
|
|
20230719,152200,141192780,10010,10010,10010,10010,0
|
|
20230719,152100,141192780,10010,10010,10010,10010,0
|
|
20230719,152000,141192780,10010,10010,10010,10010,0
|
|
20230719,151900,141192780,10010,10010,10010,10010,0
|
|
20230719,151800,141192780,10010,10010,10010,10010,0
|
|
20230719,151700,141192780,10010,10010,10010,10010,0
|
|
20230719,151600,141192780,10010,10010,10010,10010,3
|
|
20230719,151500,141162750,10010,10010,10010,10010,5
|
|
20230719,151400,141112700,10010,10010,10010,10010,321
|
|
20230719,151300,137899490,10010,10010,10010,10010,321
|
|
20230719,151200,134686280,10010,10010,10010,10010,6
|
|
20230719,151100,134626220,10010,10010,10020,10010,395
|
|
20230719,151000,130671270,10010,10010,10010,10010,5
|
|
20230719,150900,130621220,10010,10010,10010,10010,412
|
|
20230719,150800,126497100,10010,10010,10010,10010,7
|
|
20230719,150700,126427030,10010,10010,10010,10010,4
|
|
20230719,150600,126386990,10010,10020,10020,10010,704
|
|
20230719,150500,119336070,10020,10030,10030,10020,8
|
|
20230719,150400,119255880,10030,10030,10030,10030,3
|
|
20230719,150300,119225790,10050,10030,10050,10030,5
|
|
20230719,150200,119175620,10020,10020,10020,10020,5
|
|
20230719,150100,119125520,10020,10020,10020,10020,6
|
|
20230719,150000,119065400,10020,10020,10020,10020,6
|
|
20230719,145900,119005280,10020,10020,10020,10020,134
|
|
20230719,145800,117662600,10020,10020,10020,10020,6
|
|
20230719,145700,117602480,10020,10020,10020,10020,5
|
|
20230719,145600,117552380,10020,10020,10020,10020,6
|
|
20230719,145500,117492260,10020,10020,10020,10020,6
|
|
20230719,145400,117432140,10020,10020,10020,10020,152
|
|
20230719,145300,115909100,10020,10020,10020,10010,506
|
|
20230719,145200,110840560,10020,10020,10020,10020,7
|
|
20230719,145100,110770420,10020,10020,10020,10020,4
|
|
20230719,145000,110730340,10020,10020,10020,10020,6
|
|
20230719,144900,110670220,10020,10020,10020,10020,7
|
|
20230719,144800,110600080,10020,10020,10020,10020,9
|
|
20230719,144700,110509900,10050,10050,10050,10050,0
|
|
20230719,144600,110509900,10050,10020,10050,10020,254
|
|
20230719,144500,107964790,10020,10020,10020,10020,7
|
|
20230719,144400,107894650,10020,10020,10020,10020,6
|
|
20230719,144300,107834530,10020,10020,10020,10020,4
|
|
20230719,144200,107794450,10020,10020,10020,10020,57
|
|
20230719,144100,107223310,10020,10020,10020,10020,6
|
|
20230719,144000,107163190,10020,10020,10050,10020,6
|
|
20230719,143900,107103010,10020,10020,10020,10020,6
|
|
20230719,143800,107042890,10020,10020,10020,10020,6
|
|
20230719,143700,106982770,10020,10020,10020,10020,10
|
|
20230719,143600,106882570,10020,10020,10020,10020,1
|
|
20230719,143500,106872550,10050,10020,10050,10020,4
|
|
20230719,143400,106832440,10020,10020,10020,10020,6
|
|
20230719,143300,106772320,10020,10020,10020,10020,7
|
|
20230719,143200,106702180,10020,10020,10020,10020,5
|
|
20230719,143100,106652080,10020,10020,10020,10020,6
|
|
20230719,143000,106591960,10020,10020,10020,10020,9
|
|
20230719,142900,106501780,10020,10020,10020,10020,5
|
|
20230719,142800,106451680,10050,10020,10050,10020,4
|
|
20230719,142700,106411570,10020,10020,10020,10020,4
|
|
20230719,142600,106371490,10020,10020,10020,10020,6
|
|
20230719,142500,106311370,10020,10020,10020,10020,7
|
|
20230719,142400,106241230,10020,10020,10020,10020,6
|
|
20230719,142300,106181110,10020,10020,10020,10020,6
|
|
20230719,142200,106120990,10020,10020,10020,10020,5
|
|
20230719,142100,106070890,10020,10010,10020,10010,204
|
|
20230719,142000,104027360,10010,10010,10010,10010,2
|
|
20230719,141900,104007340,10020,10010,10020,10010,61
|
|
20230719,141800,103396150,10010,10010,10010,10010,6
|
|
20230719,141700,103336090,10010,10010,10010,10010,139
|
|
20230719,141600,101944700,10010,10010,10010,10010,6
|
|
20230719,141500,101884640,10010,10010,10010,10010,7
|
|
20230719,141400,101814570,10010,10010,10010,10010,6
|
|
20230719,141300,101754510,10010,10010,10010,10010,6
|
|
20230719,141200,101694450,10010,10010,10010,10010,11
|
|
20230719,141100,101584340,10010,10010,10010,10010,1
|
|
20230719,141000,101574330,10050,10010,10050,10010,4
|
|
20230719,140900,101534250,10010,10010,10010,10010,6
|
|
20230719,140800,101474190,10010,10010,10010,10010,7
|
|
20230719,140700,101404120,10010,10010,10010,10010,8
|
|
20230719,140600,101324040,10010,10010,10020,10010,7
|
|
20230719,140500,101253960,10020,10010,10020,10010,256
|
|
20230719,140400,98688910,10020,10020,10020,10020,500
|
|
20230719,140300,93678910,10040,10040,10040,10040,0
|
|
20230719,140200,93678910,10040,10020,10040,10020,9
|
|
20230719,140100,93588670,10020,10020,10020,10020,10
|
|
20230719,140000,93488470,10040,10040,10040,10040,1
|
|
20230719,135900,93478430,10040,10020,10040,10020,7
|
|
20230719,135800,93408270,10020,10020,10020,10020,6
|
|
20230719,135700,93348150,10020,10020,10020,10020,8
|
|
20230719,135600,93267990,10020,10020,10020,10020,8
|
|
20230719,135500,93187830,10040,10040,10040,10040,10
|
|
20230719,135400,93087430,10020,10020,10020,10020,6
|
|
20230719,135300,93027310,10020,10020,10020,10020,7
|
|
20230719,135200,92957170,10020,10020,10020,10020,5
|
|
20230719,135100,92907070,10020,10020,10020,10020,9
|
|
20230719,135000,92816890,10020,10020,10020,10020,9
|
|
20230719,134900,92726710,10020,10020,10020,10020,3
|
|
20230719,134800,92696650,10050,10020,10050,10020,7
|
|
20230719,134700,92626450,10020,10020,10020,10020,6
|
|
20230719,134600,92566330,10020,10020,10050,10020,9
|
|
20230719,134500,92476090,10020,10020,10020,10020,5
|
|
20230719,134400,92425990,10050,10020,10050,10020,3
|
|
20230719,134300,92395900,10020,10020,10020,10020,11
|
|
20230719,134200,92285680,10020,10020,10050,10020,15
|
|
20230719,134100,92135260,10050,10020,10050,10020,2
|
|
20230719,134000,92115190,10050,10020,10050,10020,14
|
|
20230719,133900,91974880,10020,10020,10020,10020,3
|
|
20230719,133800,91944820,10050,10020,10050,10020,4
|
|
20230719,133700,91904650,10020,10020,10020,10020,8
|
|
20230719,133600,91824490,10020,10020,10020,10020,8
|
|
20230719,133500,91744330,10020,10020,10020,10020,7
|
|
20230719,133400,91674190,10020,10020,10020,10020,9
|
|
20230719,133300,91584010,10020,10020,10020,10020,5
|
|
20230719,133200,91533910,10020,10020,10020,10020,6
|
|
20230719,133100,91473790,10020,10020,10020,10020,57
|
|
20230719,133000,90902650,10020,10020,10020,10020,11
|
|
20230719,132900,90792430,10020,10020,10020,10020,1
|
|
20230719,132800,90782410,10050,10020,10050,10020,8
|
|
20230719,132700,90702220,10020,10020,10020,10020,6
|
|
20230719,132600,90642100,10020,10020,10020,10020,6
|
|
20230719,132500,90581980,10020,10020,10020,10020,5
|
|
20230719,132400,90531880,10020,10020,10020,10020,8
|
|
20230719,132300,90451720,10020,10020,10020,10020,6
|
|
20230719,132200,90391600,10050,10020,10050,10020,4
|
|
20230719,132100,90351490,10020,10020,10020,10020,7
|
|
20230719,132000,90281350,10020,10050,10050,10020,10
|
|
20230719,131900,90181120,10020,10020,10020,10020,10
|
|
20230719,131800,90080920,10050,10050,10050,10050,1
|
|
20230719,131700,90070870,10020,10020,10020,10020,6
|
|
20230719,131600,90010750,10020,10020,10020,10020,6
|
|
20230719,131500,89950630,10020,10020,10020,10020,7
|
|
20230719,131400,89880490,10020,10020,10020,10020,5
|
|
20230719,131300,89830390,10020,10020,10020,10020,117
|
|
20230719,131200,88658050,10020,10020,10020,10020,7
|
|
20230719,131100,88587910,10020,10020,10020,10020,7
|
|
20230719,131000,88517770,10020,10020,10060,10020,11
|
|
20230719,130900,88407510,10020,10020,10020,10020,4
|
|
20230719,130800,88367430,10060,10020,10060,10020,3
|
|
20230719,130700,88337330,10020,10020,10020,10020,5
|
|
20230719,130600,88287230,10020,10020,10020,10020,5
|
|
20230719,130500,88237130,10020,10020,10020,10020,6
|
|
20230719,130400,88177010,10020,10020,10020,10020,8
|
|
20230719,130300,88096850,10020,10020,10020,10020,6
|
|
20230719,130200,88036730,10020,10020,10020,10020,9
|
|
20230719,130100,87946550,10020,10020,10020,10020,8
|
|
20230719,130000,87866390,10020,10020,10020,10020,1
|
|
20230719,125900,87856370,10050,10050,10050,10050,0
|
|
20230719,125800,87856370,10050,10050,10050,10050,0
|
|
20230719,125700,87856370,10050,10050,10050,10050,0
|
|
20230719,125600,87856370,10050,10050,10050,10050,50
|
|
20230719,125500,87353870,10050,10050,10050,10050,0
|
|
20230719,125400,87353870,10050,10050,10050,10050,0
|
|
20230719,125300,87353870,10050,10050,10050,10050,0
|
|
20230719,125200,87353870,10050,10050,10050,10050,0
|
|
20230719,125100,87353870,10050,10050,10050,10050,0
|
|
20230719,125000,87353870,10050,10050,10050,10050,0
|
|
20230719,124900,87353870,10050,10050,10050,10050,0
|
|
20230719,124800,87353870,10050,10050,10050,10050,1
|
|
20230719,124700,87343820,10040,10040,10040,10040,0
|
|
20230719,124600,87343820,10040,10040,10040,10040,0
|
|
20230719,124500,87343820,10040,10040,10040,10040,55
|
|
20230719,124400,86791620,10020,10020,10020,10020,0
|
|
20230719,124300,86791620,10020,10020,10020,10020,0
|
|
20230719,124200,86791620,10020,10020,10020,10020,150
|
|
20230719,124100,85288620,10020,10020,10020,10020,0
|
|
20230719,124000,85288620,10020,10020,10020,10020,0
|
|
20230719,123900,85288620,10020,10020,10020,10020,4
|
|
20230719,123800,85248540,10020,10020,10020,10020,0
|
|
20230719,123700,85248540,10020,10020,10020,10020,0
|
|
20230719,123600,85248540,10020,10020,10020,10020,0
|
|
20230719,123500,85248540,10020,10020,10020,10020,0
|
|
20230719,123400,85248540,10020,10020,10020,10020,0
|
|
20230719,123300,85248540,10020,10020,10020,10020,0
|
|
20230719,123200,85248540,10020,10020,10020,10020,0
|
|
20230719,123100,85248540,10020,10020,10020,10020,0
|
|
20230719,123000,85248540,10020,10020,10020,10020,0
|
|
20230719,122900,85248540,10020,10020,10020,10020,0
|
|
20230719,122800,85248540,10020,10020,10020,10020,40
|
|
20230719,122700,84847740,10060,10060,10060,10060,0
|
|
20230719,122600,84847740,10060,10060,10060,10060,0
|
|
20230719,122500,84847740,10060,10060,10060,10060,0
|
|
20230719,122400,84847740,10060,10060,10060,10060,0
|
|
20230719,122300,84847740,10060,10060,10060,10060,0
|
|
20230719,122200,84847740,10060,10060,10060,10060,0
|
|
20230719,122100,84847740,10060,10060,10060,10060,0
|
|
20230719,122000,84847740,10060,10060,10060,10060,0
|
|
20230719,121900,84847740,10060,10060,10060,10060,0
|
|
20230719,121800,84847740,10060,10060,10060,10060,0
|
|
20230719,121700,84847740,10060,10060,10060,10060,0
|
|
20230719,121600,84847740,10060,10060,10060,10060,0
|
|
20230719,121500,84847740,10060,10060,10060,10060,0
|
|
20230719,121400,84847740,10060,10060,10060,10060,0
|
|
20230719,121300,84847740,10060,10060,10060,10060,0
|
|
20230719,121200,84847740,10060,10060,10060,10060,0
|
|
20230719,121100,84847740,10060,10060,10060,10060,0
|
|
20230719,121000,84847740,10060,10060,10060,10060,0
|
|
20230719,120900,84847740,10060,10050,10060,10050,30
|
|
20230719,120800,84545960,10050,10050,10050,10050,0
|
|
20230719,120700,84545960,10050,10050,10050,10050,0
|
|
20230719,120600,84545960,10050,10050,10050,10050,0
|
|
20230719,120500,84545960,10050,10050,10050,10050,8
|
|
20230719,120400,84465560,10020,10020,10020,10020,0
|
|
20230719,120300,84465560,10020,10020,10020,10020,0
|
|
20230719,120200,84465560,10020,10020,10020,10020,0
|
|
20230719,120100,84465560,10020,10020,10020,10020,0
|
|
20230719,120000,84465560,10020,10020,10020,10020,0
|
|
20230719,115900,84465560,10020,10020,10020,10020,0
|
|
20230719,115800,84465560,10020,10020,10020,10020,0
|
|
20230719,115700,84465560,10020,10020,10020,10020,0
|
|
20230719,115600,84465560,10020,10020,10020,10020,0
|
|
20230719,115500,84465560,10020,10020,10020,10020,1
|
|
20230719,115400,84455540,10060,10060,10060,10060,0
|
|
20230719,115300,84455540,10060,10060,10060,10060,0
|
|
20230719,115200,84455540,10060,10060,10060,10060,0
|
|
20230719,115100,84455540,10060,10060,10060,10060,0
|
|
20230719,115000,84455540,10060,10060,10060,10060,0
|
|
20230719,114900,84455540,10060,10060,10060,10060,0
|
|
20230719,114800,84455540,10060,10060,10060,10060,0
|
|
20230719,114700,84455540,10060,10060,10060,10060,0
|
|
20230719,114600,84455540,10060,10060,10060,10060,0
|
|
20230719,114500,84455540,10060,10060,10060,10060,0
|
|
20230719,114400,84455540,10060,10060,10060,10060,0
|
|
20230719,114300,84455540,10060,10060,10060,10060,0
|
|
20230719,114200,84455540,10060,10050,10060,10050,5
|
|
20230719,114100,84405280,10050,10050,10050,10050,0
|
|
20230719,114000,84405280,10050,10050,10050,10050,0
|
|
20230719,113900,84405280,10050,10050,10050,10050,0
|
|
20230719,113800,84405280,10050,10050,10050,10050,0
|
|
20230719,113700,84405280,10050,10050,10050,10050,0
|
|
20230719,113600,84405280,10050,10050,10050,10050,0
|
|
20230719,113500,84405280,10050,10050,10050,10050,0
|
|
20230719,113400,84405280,10050,10050,10050,10050,0
|
|
20230719,113300,84405280,10050,10050,10050,10050,1
|
|
20230719,113200,84395230,10010,10010,10010,10010,0
|
|
20230719,113100,84395230,10010,10010,10010,10010,0
|
|
20230719,113000,84395230,10010,10010,10010,10010,1
|
|
20230719,112900,84385220,10050,10050,10050,10050,0
|
|
20230719,112800,84385220,10050,10050,10050,10050,0
|
|
20230719,112700,84385220,10050,10050,10050,10050,0
|
|
20230719,112600,84385220,10050,10050,10050,10050,1
|
|
20230719,112500,84375170,10010,10010,10010,10010,0
|
|
20230719,112400,84375170,10010,10010,10010,10010,0
|
|
20230719,112300,84375170,10010,10010,10010,10010,0
|
|
20230719,112200,84375170,10010,10010,10010,10010,0
|
|
20230719,112100,84375170,10010,10010,10010,10010,0
|
|
20230719,112000,84375170,10010,10010,10010,10010,0
|
|
20230719,111900,84375170,10010,10010,10010,10010,0
|
|
20230719,111800,84375170,10010,10010,10010,10010,0
|
|
20230719,111700,84375170,10010,10010,10010,10010,0
|
|
20230719,111600,84375170,10010,10010,10010,10010,0
|
|
20230719,111500,84375170,10010,10010,10010,10010,0
|
|
20230719,111400,84375170,10010,10010,10010,10010,0
|
|
20230719,111300,84375170,10010,10010,10010,10010,0
|
|
20230719,111200,84375170,10010,10010,10010,10010,0
|
|
20230719,111100,84375170,10010,10030,10030,10010,1417
|
|
20230719,111000,70178840,10060,10060,10060,10060,0
|
|
20230719,110900,70178840,10060,10060,10060,10060,0
|
|
20230719,110800,70178840,10060,10060,10060,10060,0
|
|
20230719,110700,70178840,10060,10060,10060,10060,0
|
|
20230719,110600,70178840,10060,10060,10060,10060,0
|
|
20230719,110500,70178840,10060,10060,10060,10060,2
|
|
20230719,110400,70158720,10060,10060,10060,10060,0
|
|
20230719,110300,70158720,10060,10060,10060,10060,0
|
|
20230719,110200,70158720,10060,10060,10060,10060,1
|
|
20230719,110100,70148660,10030,10030,10030,10030,0
|
|
20230719,110000,70148660,10030,10030,10030,10030,0
|
|
20230719,105900,70148660,10030,10040,10040,10030,10
|
|
20230719,105800,70048350,10040,10040,10040,10040,12
|
|
20230719,105700,69927870,10040,10040,10040,10040,0
|
|
20230719,105600,69927870,10040,10040,10040,10040,0
|
|
20230719,105500,69927870,10040,10040,10040,10040,1
|
|
20230719,105400,69917830,10040,10040,10040,10040,0
|
|
20230719,105300,69917830,10040,10040,10040,10040,0
|
|
20230719,105200,69917830,10040,10040,10040,10040,0
|
|
20230719,105100,69917830,10040,10040,10040,10040,0
|
|
20230719,105000,69917830,10040,10040,10040,10040,0
|
|
20230719,104900,69917830,10040,10040,10040,10040,0
|
|
20230719,104800,69917830,10040,10040,10040,10040,0
|
|
20230719,104700,69917830,10040,10040,10040,10040,132
|
|
20230719,104600,68592550,10050,10050,10050,10050,0
|
|
20230719,104500,68592550,10050,10050,10050,10050,0
|
|
20230719,104400,68592550,10050,10050,10050,10050,125
|
|
20230719,104300,67336300,10030,10030,10030,10030,0
|
|
20230719,104200,67336300,10030,10030,10030,10030,0
|
|
20230719,104100,67336300,10030,10030,10030,10030,70
|
|
20230719,104000,66634200,10030,10050,10050,10030,100
|
|
20230719,103900,65630560,10060,10060,10060,10060,0
|
|
20230719,103800,65630560,10060,10060,10060,10060,451
|
|
20230719,103700,61093500,10080,10080,10080,10080,0
|
|
20230719,103600,61093500,10080,10080,10080,10080,1
|
|
20230719,103500,61083420,10070,10070,10070,10070,0
|
|
20230719,103400,61083420,10070,10070,10070,10070,0
|
|
20230719,103300,61083420,10070,10070,10070,10070,10
|
|
20230719,103200,60982720,10060,10060,10060,10060,0
|
|
20230719,103100,60982720,10060,10060,10060,10060,29
|
|
20230719,103000,60690980,10060,10060,10060,10060,0
|
|
20230719,102900,60690980,10060,10060,10060,10060,0
|
|
20230719,102800,60690980,10060,10060,10060,10060,2
|
|
20230719,102700,60670860,10060,10060,10060,10060,0
|
|
20230719,102600,60670860,10060,10060,10060,10060,0
|
|
20230719,102500,60670860,10060,10060,10060,10060,0
|
|
20230719,102400,60670860,10060,10060,10060,10060,0
|
|
20230719,102300,60670860,10060,10060,10060,10060,0
|
|
20230719,102200,60670860,10060,10060,10060,10060,1
|
|
20230719,102100,60660800,10060,10070,10070,10060,300
|
|
20230719,102000,57642300,10080,10080,10080,10080,0
|
|
20230719,101900,57642300,10080,10080,10080,10080,10
|
|
20230719,101800,57541500,10100,10100,10100,10100,0
|
|
20230719,101700,57541500,10100,10100,10100,10100,0
|
|
20230719,101600,57541500,10100,10100,10100,10100,0
|
|
20230719,101500,57541500,10100,10100,10100,10100,0
|
|
20230719,101400,57541500,10100,10100,10100,10100,0
|
|
20230719,101300,57541500,10100,10100,10100,10100,0
|
|
20230719,101200,57541500,10100,10090,10100,10090,99
|
|
20230719,101100,56542140,10060,10060,10060,10060,0
|
|
20230719,101000,56542140,10060,10060,10060,10060,0
|
|
20230719,100900,56542140,10060,10060,10060,10060,0
|
|
20230719,100800,56542140,10060,10060,10060,10060,0
|
|
20230719,100700,56542140,10060,10070,10070,10060,200
|
|
20230719,100600,54529150,10090,10090,10090,10090,1
|
|
20230719,100500,54519060,10070,10070,10070,10070,0
|
|
20230719,100400,54519060,10070,10070,10070,10070,39
|
|
20230719,100300,54126330,10090,10090,10090,10090,0
|
|
20230719,100200,54126330,10090,10090,10090,10090,0
|
|
20230719,100100,54126330,10090,10090,10090,10090,0
|
|
20230719,100000,54126330,10090,10090,10090,10090,0
|
|
20230719,095900,54126330,10090,10090,10090,10090,0
|
|
20230719,095800,54126330,10090,10090,10090,10090,21
|
|
20230719,095700,53914440,10100,10100,10100,10100,1
|
|
20230719,095600,53904340,10060,10060,10060,10060,102
|
|
20230719,095500,52878220,10100,10100,10100,10100,0
|
|
20230719,095400,52878220,10100,10100,10100,10100,15
|
|
20230719,095300,52726720,10060,10060,10060,10060,150
|
|
20230719,095200,51217720,10120,10120,10120,10120,0
|
|
20230719,095100,51217720,10120,10120,10120,10120,0
|
|
20230719,095000,51217720,10120,10120,10120,10120,0
|
|
20230719,094900,51217720,10120,10120,10120,10120,0
|
|
20230719,094800,51217720,10120,10110,10120,10110,19
|
|
20230719,094700,51025450,10060,10130,10130,10060,2
|
|
20230719,094600,51005260,10130,10130,10130,10130,0
|
|
20230719,094500,51005260,10130,10110,10130,10110,12
|
|
20230719,094400,50883920,10060,10120,10120,10060,21
|
|
20230719,094300,50672060,10120,10120,10120,10120,1
|
|
20230719,094200,50661940,10140,10140,10140,10140,0
|
|
20230719,094100,50661940,10140,10140,10140,10140,0
|
|
20230719,094000,50661940,10140,10140,10140,10140,0
|
|
20230719,093900,50661940,10140,10140,10140,10140,0
|
|
20230719,093800,50661940,10140,10140,10140,10140,0
|
|
20230719,093700,50661940,10140,10140,10140,10140,0
|
|
20230719,093600,50661940,10140,10140,10140,10140,0
|
|
20230719,093500,50661940,10140,10120,10140,10120,4
|
|
20230719,093400,50621400,10110,10110,10110,10110,48
|
|
20230719,093300,50136120,10110,10110,10110,10110,3
|
|
20230719,093200,50105790,10070,10070,10070,10070,1043
|
|
20230719,093100,39602780,10070,10070,10070,10070,6
|
|
20230719,093000,39542360,10070,10070,10070,10070,5
|
|
20230719,092900,39492010,10070,10070,10070,10070,0
|
|
20230719,092800,39492010,10070,10070,10070,10070,2
|
|
20230719,092700,39471870,10070,10070,10070,10070,0
|
|
20230719,092600,39471870,10070,10050,10070,10050,203
|
|
20230719,092500,37431690,10040,10040,10040,10040,300
|
|
20230719,092400,34419690,10040,10040,10040,10040,0
|
|
20230719,092300,34419690,10040,10040,10040,10040,3
|
|
20230719,092200,34389570,10010,10010,10010,10010,8
|
|
20230719,092100,34309490,10040,10040,10040,10040,2
|
|
20230719,092000,34289410,10040,10040,10040,10040,1
|
|
20230719,091900,34279370,10010,10000,10010,10000,140
|
|
20230719,091800,32878970,10010,10000,10010,10000,144
|
|
20230719,091700,31438370,10010,10010,10010,10010,2
|
|
20230719,091600,31418350,10010,10010,10010,10010,0
|
|
20230719,091500,31418350,10010,10010,10010,10010,0
|
|
20230719,091400,31418350,10010,10010,10010,10010,200
|
|
20230719,091300,29416350,10030,10000,10030,10000,99
|
|
20230719,091200,28426320,10040,10020,10040,10020,40
|
|
20230719,091100,28025120,10040,10020,10040,10020,22
|
|
20230719,091000,27804640,10020,10020,10020,10020,998
|
|
20230719,090900,17804680,10030,10030,10030,10030,1
|
|
20230719,090800,17794650,10030,10030,10030,10030,0
|
|
20230719,090700,17794650,10030,10030,10030,10030,11
|
|
20230719,090600,17684320,10090,10040,10090,10040,28
|
|
20230719,090500,17403050,10110,10110,10110,10110,0
|
|
20230719,090400,17403050,10110,10110,10110,10110,1
|
|
20230719,090300,17392940,10120,10120,10120,10120,0
|
|
20230719,090200,17392940,10120,10120,10120,10120,0
|
|
20230719,090100,17392940,10120,10120,10120,10120,0
|
|
20230719,090000,17392940,10120,10030,10120,10010,1734
|