614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191100,371428050,12940,12940,12940,12940,627
|
|
20230710,191000,371428050,12940,12940,12940,12940,0
|
|
20230710,190900,371428050,12940,12940,12940,12940,0
|
|
20230710,190800,371428050,12940,12940,12940,12940,0
|
|
20230710,190700,371428050,12940,12940,12940,12940,0
|
|
20230710,190600,371428050,12940,12940,12940,12940,0
|
|
20230710,190500,371428050,12940,12940,12940,12940,0
|
|
20230710,190400,371428050,12940,12940,12940,12940,0
|
|
20230710,190300,371428050,12940,12940,12940,12940,0
|
|
20230710,190200,371428050,12940,12940,12940,12940,0
|
|
20230710,190100,371428050,12940,12940,12940,12940,0
|
|
20230710,190000,371428050,12940,12940,12940,12940,0
|
|
20230710,185900,371428050,12940,12940,12940,12940,0
|
|
20230710,185800,371428050,12940,12940,12940,12940,0
|
|
20230710,185700,371428050,12940,12940,12940,12940,0
|
|
20230710,185600,371428050,12940,12940,12940,12940,0
|
|
20230710,185500,371428050,12940,12940,12940,12940,0
|
|
20230710,185400,371428050,12940,12940,12940,12940,0
|
|
20230710,185300,371428050,12940,12940,12940,12940,0
|
|
20230710,185200,371428050,12940,12940,12940,12940,0
|
|
20230710,185100,371428050,12940,12940,12940,12940,0
|
|
20230710,185000,371428050,12940,12940,12940,12940,0
|
|
20230710,184900,371428050,12940,12940,12940,12940,0
|
|
20230710,184800,371428050,12940,12940,12940,12940,0
|
|
20230710,184700,371428050,12940,12940,12940,12940,0
|
|
20230710,184600,371428050,12940,12940,12940,12940,0
|
|
20230710,184500,371428050,12940,12940,12940,12940,0
|
|
20230710,184400,371428050,12940,12940,12940,12940,0
|
|
20230710,184300,371428050,12940,12940,12940,12940,0
|
|
20230710,184200,371428050,12940,12940,12940,12940,0
|
|
20230710,184100,371428050,12940,12940,12940,12940,627
|
|
20230710,184000,371428050,12940,12940,12940,12940,0
|
|
20230710,183900,371428050,12940,12940,12940,12940,0
|
|
20230710,183800,371428050,12940,12940,12940,12940,0
|
|
20230710,183700,371428050,12940,12940,12940,12940,0
|
|
20230710,183600,371428050,12940,12940,12940,12940,0
|
|
20230710,183500,371428050,12940,12940,12940,12940,0
|
|
20230710,183400,371428050,12940,12940,12940,12940,0
|
|
20230710,183300,371428050,12940,12940,12940,12940,0
|
|
20230710,183200,371428050,12940,12940,12940,12940,0
|
|
20230710,183100,371428050,12940,12940,12940,12940,0
|
|
20230710,183000,371428050,12940,12940,12940,12940,0
|
|
20230710,182900,371428050,12940,12940,12940,12940,0
|
|
20230710,182800,371428050,12940,12940,12940,12940,0
|
|
20230710,182700,371428050,12940,12940,12940,12940,0
|
|
20230710,182600,371428050,12940,12940,12940,12940,0
|
|
20230710,182500,371428050,12940,12940,12940,12940,0
|
|
20230710,182400,371428050,12940,12940,12940,12940,0
|
|
20230710,182300,371428050,12940,12940,12940,12940,0
|
|
20230710,182200,371428050,12940,12940,12940,12940,0
|
|
20230710,182100,371428050,12940,12940,12940,12940,0
|
|
20230710,182000,371428050,12940,12940,12940,12940,0
|
|
20230710,181900,371428050,12940,12940,12940,12940,0
|
|
20230710,181800,371428050,12940,12940,12940,12940,0
|
|
20230710,181700,371428050,12940,12940,12940,12940,0
|
|
20230710,181600,371428050,12940,12940,12940,12940,0
|
|
20230710,181500,371428050,12940,12940,12940,12940,0
|
|
20230710,181400,371428050,12940,12940,12940,12940,0
|
|
20230710,181300,371428050,12940,12940,12940,12940,0
|
|
20230710,181200,371428050,12940,12940,12940,12940,0
|
|
20230710,181100,371428050,12940,12940,12940,12940,627
|
|
20230710,181000,371428050,12940,12940,12940,12940,0
|
|
20230710,180900,371428050,12940,12940,12940,12940,0
|
|
20230710,180800,371428050,12940,12940,12940,12940,0
|
|
20230710,180700,371428050,12940,12940,12940,12940,0
|
|
20230710,180600,371428050,12940,12940,12940,12940,0
|
|
20230710,180500,371428050,12940,12940,12940,12940,0
|
|
20230710,180400,371428050,12940,12940,12940,12940,0
|
|
20230710,180300,371428050,12940,12940,12940,12940,0
|
|
20230710,180200,371428050,12940,12940,12940,12940,0
|
|
20230710,180100,371428050,12940,12940,12940,12940,0
|
|
20230710,180000,371428050,12940,12940,12940,12940,0
|
|
20230710,175900,371428050,12940,12940,12940,12940,0
|
|
20230710,175800,371428050,12940,12940,12940,12940,0
|
|
20230710,175700,371428050,12940,12940,12940,12940,0
|
|
20230710,175600,371428050,12940,12940,12940,12940,0
|
|
20230710,175500,371428050,12940,12940,12940,12940,0
|
|
20230710,175400,371428050,12940,12940,12940,12940,0
|
|
20230710,175300,371428050,12940,12940,12940,12940,0
|
|
20230710,175200,371428050,12940,12940,12940,12940,0
|
|
20230710,175100,371428050,12940,12940,12940,12940,0
|
|
20230710,175000,371428050,12940,12940,12940,12940,0
|
|
20230710,174900,371428050,12940,12940,12940,12940,0
|
|
20230710,174800,371428050,12940,12940,12940,12940,0
|
|
20230710,174700,371428050,12940,12940,12940,12940,0
|
|
20230710,174600,371428050,12940,12940,12940,12940,0
|
|
20230710,174500,371428050,12940,12940,12940,12940,0
|
|
20230710,174400,371428050,12940,12940,12940,12940,0
|
|
20230710,174300,371428050,12940,12940,12940,12940,0
|
|
20230710,174200,371428050,12940,12940,12940,12940,0
|
|
20230710,174100,371428050,12940,12940,12940,12940,627
|
|
20230710,174000,371428050,12940,12940,12940,12940,0
|
|
20230710,173900,371428050,12940,12940,12940,12940,0
|
|
20230710,173800,371428050,12940,12940,12940,12940,0
|
|
20230710,173700,371428050,12940,12940,12940,12940,0
|
|
20230710,173600,371428050,12940,12940,12940,12940,0
|
|
20230710,173500,371428050,12940,12940,12940,12940,0
|
|
20230710,173400,371428050,12940,12940,12940,12940,0
|
|
20230710,173300,371428050,12940,12940,12940,12940,0
|
|
20230710,173200,371428050,12940,12940,12940,12940,0
|
|
20230710,173100,371428050,12940,12940,12940,12940,0
|
|
20230710,173000,371428050,12940,12940,12940,12940,0
|
|
20230710,172900,371428050,12940,12940,12940,12940,0
|
|
20230710,172800,371428050,12940,12940,12940,12940,0
|
|
20230710,172700,371428050,12940,12940,12940,12940,0
|
|
20230710,172600,371428050,12940,12940,12940,12940,0
|
|
20230710,172500,371428050,12940,12940,12940,12940,0
|
|
20230710,172400,371428050,12940,12940,12940,12940,0
|
|
20230710,172300,371428050,12940,12940,12940,12940,0
|
|
20230710,172200,371428050,12940,12940,12940,12940,0
|
|
20230710,172100,371428050,12940,12940,12940,12940,0
|
|
20230710,172000,371428050,12940,12940,12940,12940,0
|
|
20230710,171900,371428050,12940,12940,12940,12940,0
|
|
20230710,171800,371428050,12940,12940,12940,12940,0
|
|
20230710,171700,371428050,12940,12940,12940,12940,0
|
|
20230710,171600,371428050,12940,12940,12940,12940,0
|
|
20230710,171500,371428050,12940,12940,12940,12940,0
|
|
20230710,171400,371428050,12940,12940,12940,12940,0
|
|
20230710,171300,371428050,12940,12940,12940,12940,0
|
|
20230710,171200,371428050,12940,12940,12940,12940,0
|
|
20230710,171100,371428050,12940,12940,12940,12940,627
|
|
20230710,171000,371428050,12940,12940,12940,12940,0
|
|
20230710,170900,371428050,12940,12940,12940,12940,0
|
|
20230710,170800,371428050,12940,12940,12940,12940,0
|
|
20230710,170700,371428050,12940,12940,12940,12940,0
|
|
20230710,170600,371428050,12940,12940,12940,12940,0
|
|
20230710,170500,371428050,12940,12940,12940,12940,0
|
|
20230710,170400,371428050,12940,12940,12940,12940,0
|
|
20230710,170300,371428050,12940,12940,12940,12940,0
|
|
20230710,170200,371428050,12940,12940,12940,12940,0
|
|
20230710,170100,371428050,12940,12940,12940,12940,0
|
|
20230710,170000,371428050,12940,12940,12940,12940,0
|
|
20230710,165900,371428050,12940,12940,12940,12940,0
|
|
20230710,165800,371428050,12940,12940,12940,12940,0
|
|
20230710,165700,371428050,12940,12940,12940,12940,0
|
|
20230710,165600,371428050,12940,12940,12940,12940,0
|
|
20230710,165500,371428050,12940,12940,12940,12940,0
|
|
20230710,165400,371428050,12940,12940,12940,12940,0
|
|
20230710,165300,371428050,12940,12940,12940,12940,0
|
|
20230710,165200,371428050,12940,12940,12940,12940,0
|
|
20230710,165100,371428050,12940,12940,12940,12940,0
|
|
20230710,165000,371428050,12940,12940,12940,12940,0
|
|
20230710,164900,371428050,12940,12940,12940,12940,0
|
|
20230710,164800,371428050,12940,12940,12940,12940,0
|
|
20230710,164700,371428050,12940,12940,12940,12940,0
|
|
20230710,164600,371428050,12940,12940,12940,12940,0
|
|
20230710,164500,371428050,12940,12940,12940,12940,0
|
|
20230710,164400,371428050,12940,12940,12940,12940,0
|
|
20230710,164300,371428050,12940,12940,12940,12940,0
|
|
20230710,164200,371428050,12940,12940,12940,12940,0
|
|
20230710,164100,371428050,12940,12940,12940,12940,627
|
|
20230710,164000,371428050,12940,12940,12940,12940,0
|
|
20230710,163900,371428050,12940,12940,12940,12940,0
|
|
20230710,163800,371428050,12940,12940,12940,12940,0
|
|
20230710,163700,371428050,12940,12940,12940,12940,0
|
|
20230710,163600,371428050,12940,12940,12940,12940,0
|
|
20230710,163500,371428050,12940,12940,12940,12940,0
|
|
20230710,163400,371428050,12940,12940,12940,12940,0
|
|
20230710,163300,371428050,12940,12940,12940,12940,0
|
|
20230710,163200,371428050,12940,12940,12940,12940,0
|
|
20230710,163100,371428050,12940,12940,12940,12940,0
|
|
20230710,163000,371428050,12940,12940,12940,12940,0
|
|
20230710,162900,371428050,12940,12940,12940,12940,0
|
|
20230710,162800,371428050,12940,12940,12940,12940,0
|
|
20230710,162700,371428050,12940,12940,12940,12940,0
|
|
20230710,162600,371428050,12940,12940,12940,12940,0
|
|
20230710,162500,371428050,12940,12940,12940,12940,0
|
|
20230710,162400,371428050,12940,12940,12940,12940,0
|
|
20230710,162300,371428050,12940,12940,12940,12940,0
|
|
20230710,162200,371428050,12940,12940,12940,12940,0
|
|
20230710,162100,371428050,12940,12940,12940,12940,0
|
|
20230710,162000,371428050,12940,12940,12940,12940,0
|
|
20230710,161900,371428050,12940,12940,12940,12940,0
|
|
20230710,161800,371428050,12940,12940,12940,12940,0
|
|
20230710,161700,371428050,12940,12940,12940,12940,0
|
|
20230710,161600,371428050,12940,12940,12940,12940,0
|
|
20230710,161500,371428050,12940,12940,12940,12940,0
|
|
20230710,161400,371428050,12940,12940,12940,12940,0
|
|
20230710,161300,371428050,12940,12940,12940,12940,0
|
|
20230710,161200,371428050,12940,12940,12940,12940,0
|
|
20230710,161100,371428050,12940,12940,12940,12940,627
|
|
20230710,161000,371428050,12940,12940,12940,12940,0
|
|
20230710,160900,371428050,12940,12940,12940,12940,0
|
|
20230710,160800,371428050,12940,12940,12940,12940,0
|
|
20230710,160700,371428050,12940,12940,12940,12940,0
|
|
20230710,160600,371428050,12940,12940,12940,12940,0
|
|
20230710,160500,371428050,12940,12940,12940,12940,0
|
|
20230710,160400,371428050,12940,12940,12940,12940,0
|
|
20230710,160300,371428050,12940,12940,12940,12940,0
|
|
20230710,160200,371428050,12940,12940,12940,12940,0
|
|
20230710,160100,371428050,12940,12940,12940,12940,0
|
|
20230710,160000,371428050,12940,12940,12940,12940,0
|
|
20230710,155900,371428050,12940,12940,12940,12940,0
|
|
20230710,155800,371428050,12940,12940,12940,12940,0
|
|
20230710,155700,371428050,12940,12940,12940,12940,0
|
|
20230710,155600,371428050,12940,12940,12940,12940,0
|
|
20230710,155500,371428050,12940,12940,12940,12940,0
|
|
20230710,155400,371428050,12940,12940,12940,12940,0
|
|
20230710,155300,371428050,12940,12940,12940,12940,0
|
|
20230710,155200,371428050,12940,12940,12940,12940,0
|
|
20230710,155100,371428050,12940,12940,12940,12940,0
|
|
20230710,155000,371428050,12940,12940,12940,12940,0
|
|
20230710,154900,371428050,12940,12940,12940,12940,0
|
|
20230710,154800,371428050,12940,12940,12940,12940,0
|
|
20230710,154700,371428050,12940,12940,12940,12940,0
|
|
20230710,154600,371428050,12940,12940,12940,12940,0
|
|
20230710,154500,371428050,12940,12940,12940,12940,0
|
|
20230710,154400,371428050,12940,12940,12940,12940,0
|
|
20230710,154300,371428050,12940,12940,12940,12940,0
|
|
20230710,154200,371428050,12940,12940,12940,12940,0
|
|
20230710,154100,371428050,12940,12940,12940,12940,627
|
|
20230710,154000,371428050,12940,12940,12940,12940,0
|
|
20230710,153900,371428050,12940,12940,12940,12940,0
|
|
20230710,153800,371428050,12940,12940,12940,12940,0
|
|
20230710,153700,371428050,12940,12940,12940,12940,0
|
|
20230710,153600,371428050,12940,12940,12940,12940,0
|
|
20230710,153500,371428050,12940,12940,12940,12940,0
|
|
20230710,153400,371428050,12940,12940,12940,12940,0
|
|
20230710,153300,371428050,12940,12940,12940,12940,0
|
|
20230710,153200,371428050,12940,12940,12940,12940,0
|
|
20230710,153100,371428050,12940,12940,12940,12940,0
|
|
20230710,153000,371428050,12940,12940,12940,12940,627
|
|
20230710,152900,363314670,12930,12930,12930,12930,0
|
|
20230710,152800,363314670,12930,12930,12930,12930,0
|
|
20230710,152700,363314670,12930,12930,12930,12930,0
|
|
20230710,152600,363314670,12930,12930,12930,12930,0
|
|
20230710,152500,363314670,12930,12930,12930,12930,0
|
|
20230710,152400,363314670,12930,12930,12930,12930,0
|
|
20230710,152300,363314670,12930,12930,12930,12930,0
|
|
20230710,152200,363314670,12930,12930,12930,12930,0
|
|
20230710,152100,363314670,12930,12930,12930,12930,0
|
|
20230710,152000,363314670,12930,12930,12930,12930,0
|
|
20230710,151900,363314670,12930,12920,12930,12920,30
|
|
20230710,151800,362926950,12930,12930,12930,12920,231
|
|
20230710,151700,359940400,12920,12920,12920,12920,0
|
|
20230710,151600,359940400,12920,12920,12920,12920,0
|
|
20230710,151500,359940400,12920,12920,12920,12920,0
|
|
20230710,151400,359940400,12920,12920,12920,12920,100
|
|
20230710,151300,358648400,12920,12920,12920,12920,100
|
|
20230710,151200,357356400,12920,12920,12920,12920,0
|
|
20230710,151100,357356400,12920,12920,12920,12920,8
|
|
20230710,151000,357253040,12930,12930,12930,12930,0
|
|
20230710,150900,357253040,12930,12930,12930,12930,0
|
|
20230710,150800,357253040,12930,12930,12930,12930,0
|
|
20230710,150700,357253040,12930,12930,12930,12930,165
|
|
20230710,150600,355119590,12930,12930,12930,12930,100
|
|
20230710,150500,353826590,12930,12930,12930,12930,2
|
|
20230710,150400,353800730,12920,12920,12920,12920,0
|
|
20230710,150300,353800730,12920,12930,12930,12920,208
|
|
20230710,150200,351111370,12930,12930,12930,12930,0
|
|
20230710,150100,351111370,12930,12930,12930,12930,0
|
|
20230710,150000,351111370,12930,12930,12930,12930,462
|
|
20230710,145900,345137710,12940,12940,12940,12940,69
|
|
20230710,145800,344244850,12960,12960,12960,12960,0
|
|
20230710,145700,344244850,12960,12960,12960,12960,0
|
|
20230710,145600,344244850,12960,12960,12960,12960,0
|
|
20230710,145500,344244850,12960,12960,12960,12960,10
|
|
20230710,145400,344115250,12940,12950,12950,12940,120
|
|
20230710,145300,342561300,12950,12960,12960,12950,211
|
|
20230710,145200,339828310,12960,12960,12960,12960,1
|
|
20230710,145100,339815350,12960,12970,12970,12960,42
|
|
20230710,145000,339270620,12990,12990,12990,12990,4
|
|
20230710,144900,339218660,12970,12970,12970,12970,0
|
|
20230710,144800,339218660,12970,12970,12970,12970,0
|
|
20230710,144700,339218660,12970,12970,12970,12970,0
|
|
20230710,144600,339218660,12970,12970,12970,12970,0
|
|
20230710,144500,339218660,12970,12970,12970,12970,0
|
|
20230710,144400,339218660,12970,12970,12970,12970,0
|
|
20230710,144300,339218660,12970,12970,12970,12970,0
|
|
20230710,144200,339218660,12970,12970,12970,12970,18
|
|
20230710,144100,338985200,12990,12990,12990,12990,0
|
|
20230710,144000,338985200,12990,12990,12990,12990,0
|
|
20230710,143900,338985200,12990,12990,12990,12990,0
|
|
20230710,143800,338985200,12990,12990,12990,12990,500
|
|
20230710,143700,332490200,13000,13000,13000,13000,5
|
|
20230710,143600,332425200,12950,12970,12970,12950,600
|
|
20230710,143500,324650230,12980,12990,12990,12980,348
|
|
20230710,143400,320131350,13000,13000,13000,13000,0
|
|
20230710,143300,320131350,13000,13000,13000,13000,5
|
|
20230710,143200,320066350,13000,13000,13000,13000,4
|
|
20230710,143100,320014350,13010,13010,13010,13010,0
|
|
20230710,143000,320014350,13010,12990,13010,12990,8
|
|
20230710,142900,319910410,13000,13000,13000,13000,0
|
|
20230710,142800,319910410,13000,13010,13010,13000,203
|
|
20230710,142700,317271400,13010,13010,13010,13010,5
|
|
20230710,142600,317206350,13010,13010,13010,13010,0
|
|
20230710,142500,317206350,13010,13010,13010,13010,36
|
|
20230710,142400,316737990,13030,13030,13030,13030,0
|
|
20230710,142300,316737990,13030,13030,13030,13030,1
|
|
20230710,142200,316724960,13030,13030,13030,13030,0
|
|
20230710,142100,316724960,13030,13030,13030,13030,100
|
|
20230710,142000,315421960,13000,13000,13000,13000,0
|
|
20230710,141900,315421960,13000,13000,13000,13000,1
|
|
20230710,141800,315408960,13000,13000,13000,13000,0
|
|
20230710,141700,315408960,13000,13020,13020,13000,500
|
|
20230710,141600,308908300,13020,13020,13020,13020,24
|
|
20230710,141500,308595820,13030,13030,13030,13030,13
|
|
20230710,141400,308426430,13030,13030,13030,13030,1
|
|
20230710,141300,308413400,13030,13030,13030,13030,2
|
|
20230710,141200,308387340,13030,13030,13030,13030,50
|
|
20230710,141100,307735840,13030,13030,13030,13030,0
|
|
20230710,141000,307735840,13030,13030,13030,13030,0
|
|
20230710,140900,307735840,13030,13030,13030,13030,4
|
|
20230710,140800,307683720,13020,13020,13030,13020,3
|
|
20230710,140700,307644650,13030,13030,13030,13030,0
|
|
20230710,140600,307644650,13030,13030,13030,13030,0
|
|
20230710,140500,307644650,13030,13030,13030,13030,13
|
|
20230710,140400,307475260,13020,13020,13020,13020,30
|
|
20230710,140300,307084660,13030,13030,13030,13030,0
|
|
20230710,140200,307084660,13030,13030,13030,13030,0
|
|
20230710,140100,307084660,13030,13030,13030,13030,0
|
|
20230710,140000,307084660,13030,13030,13030,13030,4
|
|
20230710,135900,307032540,13030,13030,13030,13030,4
|
|
20230710,135800,306980420,13020,13020,13020,13020,0
|
|
20230710,135700,306980420,13020,13020,13020,13020,0
|
|
20230710,135600,306980420,13020,13020,13020,13020,0
|
|
20230710,135500,306980420,13020,13020,13020,13020,0
|
|
20230710,135400,306980420,13020,13020,13020,13020,0
|
|
20230710,135300,306980420,13020,13020,13020,13020,0
|
|
20230710,135200,306980420,13020,13020,13020,13020,0
|
|
20230710,135100,306980420,13020,13020,13020,13020,0
|
|
20230710,135000,306980420,13020,13030,13030,13020,53
|
|
20230710,134900,306290320,13020,13020,13020,13020,0
|
|
20230710,134800,306290320,13020,13020,13020,13020,0
|
|
20230710,134700,306290320,13020,13020,13020,13020,310
|
|
20230710,134600,302254120,13010,13010,13010,13010,0
|
|
20230710,134500,302254120,13010,13010,13010,13010,22
|
|
20230710,134400,301967900,13010,13010,13010,13010,0
|
|
20230710,134300,301967900,13010,13010,13010,13010,0
|
|
20230710,134200,301967900,13010,13010,13010,13010,0
|
|
20230710,134100,301967900,13010,13010,13010,13010,0
|
|
20230710,134000,301967900,13010,13010,13010,13010,0
|
|
20230710,133900,301967900,13010,13010,13010,13010,0
|
|
20230710,133800,301967900,13010,13010,13010,13010,0
|
|
20230710,133700,301967900,13010,13010,13010,13010,63
|
|
20230710,133600,301148270,13010,13010,13010,13010,37
|
|
20230710,133500,300666900,13010,13010,13010,13010,0
|
|
20230710,133400,300666900,13010,13010,13010,13010,0
|
|
20230710,133300,300666900,13010,13010,13010,13010,36
|
|
20230710,133200,300198540,13020,13020,13020,13020,3
|
|
20230710,133100,300159480,13020,13020,13020,13020,1
|
|
20230710,133000,300146460,13020,13020,13020,13020,0
|
|
20230710,132900,300146460,13020,13020,13020,13020,3
|
|
20230710,132800,300107400,13010,13010,13010,13010,15
|
|
20230710,132700,299912250,13010,13010,13010,13010,3
|
|
20230710,132600,299873220,13010,13010,13010,13010,0
|
|
20230710,132500,299873220,13010,13010,13010,13010,10
|
|
20230710,132400,299743120,13010,13010,13010,13010,8
|
|
20230710,132300,299639040,13010,13010,13010,13010,0
|
|
20230710,132200,299639040,13010,13010,13010,13010,12
|
|
20230710,132100,299482920,13000,13000,13000,13000,0
|
|
20230710,132000,299482920,13000,13000,13000,13000,0
|
|
20230710,131900,299482920,13000,13000,13000,13000,0
|
|
20230710,131800,299482920,13000,13000,13000,13000,0
|
|
20230710,131700,299482920,13000,13000,13000,13000,0
|
|
20230710,131600,299482920,13000,13000,13000,13000,0
|
|
20230710,131500,299482920,13000,13000,13000,13000,22
|
|
20230710,131400,299196920,13000,13000,13000,13000,17
|
|
20230710,131300,298975920,13010,13010,13010,13010,0
|
|
20230710,131200,298975920,13010,13010,13010,13010,14
|
|
20230710,131100,298793780,13020,13020,13020,13020,0
|
|
20230710,131000,298793780,13020,13020,13020,13020,1
|
|
20230710,130900,298780760,13020,13020,13020,13020,0
|
|
20230710,130800,298780760,13020,13020,13020,13020,0
|
|
20230710,130700,298780760,13020,13020,13020,13020,0
|
|
20230710,130600,298780760,13020,13020,13020,13020,0
|
|
20230710,130500,298780760,13020,13020,13020,13020,13
|
|
20230710,130400,298611500,13030,13030,13030,13030,1
|
|
20230710,130300,298598470,13020,13020,13020,13020,0
|
|
20230710,130200,298598470,13020,13020,13020,13020,16
|
|
20230710,130100,298390150,13000,13000,13000,13000,0
|
|
20230710,130000,298390150,13000,13000,13000,13000,0
|
|
20230710,125900,298390150,13000,13000,13000,13000,0
|
|
20230710,125800,298390150,13000,13000,13000,13000,0
|
|
20230710,125700,298390150,13000,13000,13000,13000,0
|
|
20230710,125600,298390150,13000,13000,13000,13000,0
|
|
20230710,125500,298390150,13000,13000,13000,13000,110
|
|
20230710,125400,296960150,12990,12990,12990,12990,0
|
|
20230710,125300,296960150,12990,12990,12990,12990,0
|
|
20230710,125200,296960150,12990,12990,12990,12990,0
|
|
20230710,125100,296960150,12990,12990,12990,12990,0
|
|
20230710,125000,296960150,12990,12990,12990,12990,48
|
|
20230710,124900,296336630,13000,12990,13000,12990,138
|
|
20230710,124800,294543530,13000,13000,13000,13000,0
|
|
20230710,124700,294543530,13000,13000,13000,13000,0
|
|
20230710,124600,294543530,13000,13000,13000,13000,21
|
|
20230710,124500,294270530,12990,12990,12990,12990,0
|
|
20230710,124400,294270530,12990,12990,12990,12990,11
|
|
20230710,124300,294127640,12990,12990,12990,12990,0
|
|
20230710,124200,294127640,12990,12990,12990,12990,2
|
|
20230710,124100,294101660,12990,12990,12990,12990,0
|
|
20230710,124000,294101660,12990,12990,12990,12990,0
|
|
20230710,123900,294101660,12990,13000,13000,12990,153
|
|
20230710,123800,292113660,13000,13000,13000,13000,0
|
|
20230710,123700,292113660,13000,13000,13000,13000,32
|
|
20230710,123600,291697660,13000,13000,13000,13000,8
|
|
20230710,123500,291593660,13000,13000,13000,13000,0
|
|
20230710,123400,291593660,13000,13030,13030,13000,693
|
|
20230710,123300,282578800,13030,13030,13030,13030,0
|
|
20230710,123200,282578800,13030,13030,13030,13030,0
|
|
20230710,123100,282578800,13030,13030,13030,13030,0
|
|
20230710,123000,282578800,13030,13030,13030,13030,45
|
|
20230710,122900,281992450,13030,13030,13030,13030,0
|
|
20230710,122800,281992450,13030,13030,13030,13030,0
|
|
20230710,122700,281992450,13030,13030,13030,13030,0
|
|
20230710,122600,281992450,13030,13030,13030,13030,52
|
|
20230710,122500,281314890,13040,13040,13040,13040,0
|
|
20230710,122400,281314890,13040,13040,13040,13040,0
|
|
20230710,122300,281314890,13040,13040,13040,13040,13
|
|
20230710,122200,281145370,13040,13040,13040,13040,0
|
|
20230710,122100,281145370,13040,13040,13040,13040,23
|
|
20230710,122000,280845450,13050,13050,13050,13050,0
|
|
20230710,121900,280845450,13050,13050,13050,13050,0
|
|
20230710,121800,280845450,13050,13050,13050,13050,80
|
|
20230710,121700,279801450,13040,13040,13040,13040,280
|
|
20230710,121600,276150250,13020,13020,13020,13020,0
|
|
20230710,121500,276150250,13020,13040,13040,13020,520
|
|
20230710,121400,269379720,13040,13050,13050,13040,28
|
|
20230710,121300,269014570,13050,13050,13050,13050,0
|
|
20230710,121200,269014570,13050,13050,13050,13050,1
|
|
20230710,121100,269001520,13050,13050,13050,13050,0
|
|
20230710,121000,269001520,13050,13050,13050,13050,0
|
|
20230710,120900,269001520,13050,13050,13050,13050,0
|
|
20230710,120800,269001520,13050,13050,13050,13050,128
|
|
20230710,120700,267331120,13050,13050,13050,13050,0
|
|
20230710,120600,267331120,13050,13050,13050,13050,1
|
|
20230710,120500,267318070,13060,13060,13060,13060,135
|
|
20230710,120400,265554970,13060,13060,13060,13060,123
|
|
20230710,120300,263948590,13070,13070,13070,13070,12
|
|
20230710,120200,263791750,13070,13070,13070,13070,0
|
|
20230710,120100,263791750,13070,13090,13090,13070,300
|
|
20230710,120000,259869790,13090,13090,13090,13090,12
|
|
20230710,115900,259712710,13090,13090,13090,13090,1
|
|
20230710,115800,259699620,13090,13090,13090,13090,30
|
|
20230710,115700,259306920,13090,13090,13090,13090,0
|
|
20230710,115600,259306920,13090,13080,13090,13080,46
|
|
20230710,115500,258705080,13090,13090,13090,13090,0
|
|
20230710,115400,258705080,13090,13090,13090,13090,158
|
|
20230710,115300,256636860,13080,13080,13080,13080,192
|
|
20230710,115200,254125500,13080,13080,13080,13080,0
|
|
20230710,115100,254125500,13080,13080,13080,13080,2
|
|
20230710,115000,254099340,13080,13080,13080,13080,0
|
|
20230710,114900,254099340,13080,13080,13080,13080,5
|
|
20230710,114800,254033940,13080,13080,13080,13080,17
|
|
20230710,114700,253811580,13080,13080,13080,13080,0
|
|
20230710,114600,253811580,13080,13080,13080,13080,6
|
|
20230710,114500,253733100,13080,13080,13080,13080,0
|
|
20230710,114400,253733100,13080,13080,13080,13080,4
|
|
20230710,114300,253680780,13070,13070,13070,13070,5
|
|
20230710,114200,253615430,13080,13080,13080,13080,1
|
|
20230710,114100,253602350,13080,13080,13080,13080,44
|
|
20230710,114000,253026830,13080,13080,13080,13080,0
|
|
20230710,113900,253026830,13080,13080,13080,13080,11
|
|
20230710,113800,252882950,13080,13080,13080,13080,1
|
|
20230710,113700,252869870,13090,13080,13090,13080,20
|
|
20230710,113600,252608120,13080,13080,13080,13080,6
|
|
20230710,113500,252529640,13080,13080,13080,13080,8
|
|
20230710,113400,252425000,13080,13080,13080,13080,35
|
|
20230710,113300,251967200,13080,13080,13080,13080,0
|
|
20230710,113200,251967200,13080,13080,13080,13080,0
|
|
20230710,113100,251967200,13080,13080,13080,13080,10
|
|
20230710,113000,251836400,13080,13080,13080,13080,66
|
|
20230710,112900,250973120,13080,13080,13080,13080,0
|
|
20230710,112800,250973120,13080,13080,13080,13080,0
|
|
20230710,112700,250973120,13080,13080,13080,13080,0
|
|
20230710,112600,250973120,13080,13080,13080,13080,4
|
|
20230710,112500,250920800,13080,13070,13080,13070,75
|
|
20230710,112400,249940300,13070,13070,13070,13070,242
|
|
20230710,112300,246777360,13070,13070,13070,13070,305
|
|
20230710,112200,242791010,13080,13090,13090,13080,40
|
|
20230710,112100,242267800,13090,13090,13090,13090,4
|
|
20230710,112000,242215440,13090,13090,13090,13090,0
|
|
20230710,111900,242215440,13090,13090,13090,13090,58
|
|
20230710,111800,241456220,13090,13090,13090,13090,6
|
|
20230710,111700,241377680,13090,13090,13090,13090,0
|
|
20230710,111600,241377680,13090,13080,13090,13080,5
|
|
20230710,111500,241312240,13090,13090,13090,13090,0
|
|
20230710,111400,241312240,13090,13090,13090,13090,0
|
|
20230710,111300,241312240,13090,13090,13090,13090,6
|
|
20230710,111200,241233700,13080,13080,13080,13080,0
|
|
20230710,111100,241233700,13080,13080,13080,13080,0
|
|
20230710,111000,241233700,13080,13080,13080,13080,0
|
|
20230710,110900,241233700,13080,13080,13080,13080,100
|
|
20230710,110800,239925700,13090,13090,13090,13090,0
|
|
20230710,110700,239925700,13090,13090,13090,13090,4
|
|
20230710,110600,239873340,13090,13090,13090,13090,0
|
|
20230710,110500,239873340,13090,13090,13090,13090,1
|
|
20230710,110400,239860250,13040,13040,13040,13040,0
|
|
20230710,110300,239860250,13040,13100,13100,13040,501
|
|
20230710,110200,233324280,13100,13100,13100,13100,2
|
|
20230710,110100,233298080,13100,13100,13100,13090,4
|
|
20230710,110000,233245690,13100,13100,13100,13100,5
|
|
20230710,105900,233180190,13100,13100,13100,13100,0
|
|
20230710,105800,233180190,13100,13100,13100,13100,27
|
|
20230710,105700,232826490,13110,13110,13110,13110,0
|
|
20230710,105600,232826490,13110,13120,13120,13110,6
|
|
20230710,105500,232747780,13120,13130,13130,13120,276
|
|
20230710,105400,229126640,13130,13070,13130,13070,1329
|
|
20230710,105300,211717510,13060,13030,13060,13030,449
|
|
20230710,105200,205864420,13030,13030,13030,13030,4
|
|
20230710,105100,205812300,13030,13030,13030,13030,4
|
|
20230710,105000,205760180,13030,13030,13030,13030,2
|
|
20230710,104900,205734120,13030,13030,13030,13030,4
|
|
20230710,104800,205682000,13020,13020,13020,13020,28
|
|
20230710,104700,205317440,13030,13020,13030,13020,44
|
|
20230710,104600,204744350,13020,13020,13020,13020,30
|
|
20230710,104500,204353750,13030,13030,13030,13030,91
|
|
20230710,104400,203168020,13030,13050,13050,13030,203
|
|
20230710,104300,200522230,13050,13050,13050,13050,0
|
|
20230710,104200,200522230,13050,13050,13050,13040,24
|
|
20230710,104100,200209080,13050,13040,13060,13040,20
|
|
20230710,104000,199948080,13050,13030,13050,13030,88
|
|
20230710,103900,198800100,13040,13050,13050,13030,55
|
|
20230710,103800,198083260,13040,13050,13050,13040,6
|
|
20230710,103700,198004970,13050,13050,13050,13040,13
|
|
20230710,103600,197835330,13050,13050,13050,13040,24
|
|
20230710,103500,197522140,13050,13050,13050,13040,16
|
|
20230710,103400,197313350,13050,13050,13050,13050,9
|
|
20230710,103300,197195900,13050,13050,13050,13050,10
|
|
20230710,103200,197065400,13050,13050,13050,13050,0
|
|
20230710,103100,197065400,13050,13050,13050,13050,4
|
|
20230710,103000,197013200,13050,13050,13050,13050,0
|
|
20230710,102900,197013200,13050,13060,13060,13050,43
|
|
20230710,102800,196452040,13060,13040,13060,13040,263
|
|
20230710,102700,193017840,13040,13040,13040,13040,3
|
|
20230710,102600,192978720,13020,13020,13020,13020,60
|
|
20230710,102500,192197520,13020,13020,13020,13020,1
|
|
20230710,102400,192184500,13020,13020,13020,13020,49
|
|
20230710,102300,191546520,13020,13020,13020,13020,0
|
|
20230710,102200,191546520,13020,13030,13030,13020,12
|
|
20230710,102100,191390220,13040,13040,13040,13030,9
|
|
20230710,102000,191272870,13040,13040,13040,13040,0
|
|
20230710,101900,191272870,13040,13040,13040,13040,30
|
|
20230710,101800,190881670,13040,13050,13050,13040,7
|
|
20230710,101700,190790360,13050,13050,13050,13050,0
|
|
20230710,101600,190790360,13050,13050,13050,13050,7
|
|
20230710,101500,190699010,13020,13030,13030,13020,14
|
|
20230710,101400,190516720,13030,13030,13040,13030,12
|
|
20230710,101300,190360290,13030,13050,13050,13030,157
|
|
20230710,101200,188311540,13050,13050,13060,13050,55
|
|
20230710,101100,187593770,13050,13050,13050,13050,0
|
|
20230710,101000,187593770,13050,13060,13060,13050,32
|
|
20230710,100900,187176160,13060,13050,13060,13050,109
|
|
20230710,100800,185753700,13050,13050,13050,13050,3
|
|
20230710,100700,185714550,13050,13050,13050,13050,0
|
|
20230710,100600,185714550,13050,13050,13050,13050,3
|
|
20230710,100500,185675400,13050,13040,13050,13040,26
|
|
20230710,100400,185336330,13050,13050,13050,13050,0
|
|
20230710,100300,185336330,13050,13050,13050,13050,9
|
|
20230710,100200,185218880,13050,13050,13050,13050,30
|
|
20230710,100100,184827380,13050,13050,13050,13050,7
|
|
20230710,100000,184736030,13050,13050,13050,13050,1
|
|
20230710,095900,184722980,13050,13050,13050,13050,14
|
|
20230710,095800,184540280,13050,13050,13050,13050,25
|
|
20230710,095700,184214030,13050,13050,13060,13050,13
|
|
20230710,095600,184044330,13050,13050,13050,13050,25
|
|
20230710,095500,183718080,13050,13050,13050,13050,22
|
|
20230710,095400,183430980,13050,13050,13050,13050,85
|
|
20230710,095300,182321730,13000,13000,13000,13000,0
|
|
20230710,095200,182321730,13000,13030,13030,13000,300
|
|
20230710,095100,178418550,13060,13060,13060,13060,5
|
|
20230710,095000,178353250,13060,13050,13060,13030,301
|
|
20230710,094900,174424340,13060,13060,13060,13060,55
|
|
20230710,094800,173706040,13070,13070,13070,13070,20
|
|
20230710,094700,173444640,13060,13050,13060,13050,153
|
|
20230710,094600,171446890,13050,13050,13050,13050,6
|
|
20230710,094500,171368590,13050,13050,13050,13050,0
|
|
20230710,094400,171368590,13050,13060,13060,13050,56
|
|
20230710,094300,170637740,13060,13060,13060,13060,1
|
|
20230710,094200,170624680,13060,13060,13060,13060,7
|
|
20230710,094100,170533260,13060,13050,13060,13050,3
|
|
20230710,094000,170494090,13060,13050,13060,13050,6
|
|
20230710,093900,170415740,13070,13110,13110,13070,268
|
|
20230710,093800,166911630,13110,13110,13130,13110,553
|
|
20230710,093700,159660230,13110,13110,13110,13110,146
|
|
20230710,093600,157746170,13110,13120,13120,13110,101
|
|
20230710,093500,156421060,13120,13130,13130,13120,310
|
|
20230710,093400,152351500,13130,13110,13130,13100,181
|
|
20230710,093300,149979410,13140,13070,13160,13050,3384
|
|
20230710,093200,105553850,13060,12970,13090,12960,3422
|
|
20230710,093100,61050720,12950,12950,12950,12940,64
|
|
20230710,093000,60222020,12910,12910,12910,12910,0
|
|
20230710,092900,60222020,12910,12910,12910,12910,9
|
|
20230710,092800,60105830,12910,12890,12950,12890,102
|
|
20230710,092700,58788170,12880,12880,12880,12880,125
|
|
20230710,092600,57178170,12880,12880,12880,12880,0
|
|
20230710,092500,57178170,12880,12880,12880,12880,0
|
|
20230710,092400,57178170,12880,12880,12880,12880,11
|
|
20230710,092300,57036490,12870,12910,12910,12870,148
|
|
20230710,092200,55127600,12910,12910,12910,12910,32
|
|
20230710,092100,54714480,12910,12920,12920,12910,183
|
|
20230710,092000,52351940,12910,12910,12910,12910,0
|
|
20230710,091900,52351940,12910,12910,12910,12910,0
|
|
20230710,091800,52351940,12910,12910,12910,12910,509
|
|
20230710,091700,45780750,12910,12910,12910,12910,3
|
|
20230710,091600,45742020,12920,12920,12920,12920,0
|
|
20230710,091500,45742020,12920,12920,12920,12910,41
|
|
20230710,091400,45212640,12910,12910,12910,12910,0
|
|
20230710,091300,45212640,12910,12910,12910,12910,0
|
|
20230710,091200,45212640,12910,12910,12910,12910,53
|
|
20230710,091100,44528410,12900,12850,12900,12850,852
|
|
20230710,091000,33574810,12850,12850,12850,12850,1
|
|
20230710,090900,33561960,12850,12800,12850,12800,91
|
|
20230710,090800,32395010,12800,12820,12820,12800,218
|
|
20230710,090700,29602230,12790,12790,12790,12790,1
|
|
20230710,090600,29589440,12790,12800,12800,12790,166
|
|
20230710,090500,27465640,12820,12840,12840,12820,1204
|
|
20230710,090400,12015310,12860,12880,12880,12860,5
|
|
20230710,090300,11950930,12880,12830,12880,12820,41
|
|
20230710,090200,11424860,12860,12860,12860,12860,0
|
|
20230710,090100,11424860,12860,12890,12890,12860,511
|
|
20230710,090000,4838400,12800,12800,12800,12800,378
|