581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183800,208418180,10360,10360,10360,10360,347
|
|
20230705,183700,208418180,10360,10360,10360,10360,0
|
|
20230705,183600,208418180,10360,10360,10360,10360,0
|
|
20230705,183500,208418180,10360,10360,10360,10360,0
|
|
20230705,183400,208418180,10360,10360,10360,10360,0
|
|
20230705,183300,208418180,10360,10360,10360,10360,0
|
|
20230705,183200,208418180,10360,10360,10360,10360,0
|
|
20230705,183100,208418180,10360,10360,10360,10360,0
|
|
20230705,183000,208418180,10360,10360,10360,10360,0
|
|
20230705,182900,208418180,10360,10360,10360,10360,0
|
|
20230705,182800,208418180,10360,10360,10360,10360,0
|
|
20230705,182700,208418180,10360,10360,10360,10360,0
|
|
20230705,182600,208418180,10360,10360,10360,10360,0
|
|
20230705,182500,208418180,10360,10360,10360,10360,0
|
|
20230705,182400,208418180,10360,10360,10360,10360,0
|
|
20230705,182300,208418180,10360,10360,10360,10360,0
|
|
20230705,182200,208418180,10360,10360,10360,10360,0
|
|
20230705,182100,208418180,10360,10360,10360,10360,0
|
|
20230705,182000,208418180,10360,10360,10360,10360,0
|
|
20230705,181900,208418180,10360,10360,10360,10360,0
|
|
20230705,181800,208418180,10360,10360,10360,10360,0
|
|
20230705,181700,208418180,10360,10360,10360,10360,0
|
|
20230705,181600,208418180,10360,10360,10360,10360,0
|
|
20230705,181500,208418180,10360,10360,10360,10360,0
|
|
20230705,181400,208418180,10360,10360,10360,10360,0
|
|
20230705,181300,208418180,10360,10360,10360,10360,0
|
|
20230705,181200,208418180,10360,10360,10360,10360,0
|
|
20230705,181100,208418180,10360,10360,10360,10360,0
|
|
20230705,181000,208418180,10360,10360,10360,10360,0
|
|
20230705,180900,208418180,10360,10360,10360,10360,0
|
|
20230705,180800,208418180,10360,10360,10360,10360,347
|
|
20230705,180700,208418180,10360,10360,10360,10360,0
|
|
20230705,180600,208418180,10360,10360,10360,10360,0
|
|
20230705,180500,208418180,10360,10360,10360,10360,0
|
|
20230705,180400,208418180,10360,10360,10360,10360,0
|
|
20230705,180300,208418180,10360,10360,10360,10360,0
|
|
20230705,180200,208418180,10360,10360,10360,10360,0
|
|
20230705,180100,208418180,10360,10360,10360,10360,0
|
|
20230705,180000,208418180,10360,10360,10360,10360,0
|
|
20230705,175900,208418180,10360,10360,10360,10360,0
|
|
20230705,175800,208418180,10360,10360,10360,10360,0
|
|
20230705,175700,208418180,10360,10360,10360,10360,0
|
|
20230705,175600,208418180,10360,10360,10360,10360,0
|
|
20230705,175500,208418180,10360,10360,10360,10360,0
|
|
20230705,175400,208418180,10360,10360,10360,10360,0
|
|
20230705,175300,208418180,10360,10360,10360,10360,0
|
|
20230705,175200,208418180,10360,10360,10360,10360,0
|
|
20230705,175100,208418180,10360,10360,10360,10360,0
|
|
20230705,175000,208418180,10360,10360,10360,10360,0
|
|
20230705,174900,208418180,10360,10360,10360,10360,0
|
|
20230705,174800,208418180,10360,10360,10360,10360,0
|
|
20230705,174700,208418180,10360,10360,10360,10360,0
|
|
20230705,174600,208418180,10360,10360,10360,10360,0
|
|
20230705,174500,208418180,10360,10360,10360,10360,0
|
|
20230705,174400,208418180,10360,10360,10360,10360,0
|
|
20230705,174300,208418180,10360,10360,10360,10360,0
|
|
20230705,174200,208418180,10360,10360,10360,10360,0
|
|
20230705,174100,208418180,10360,10360,10360,10360,0
|
|
20230705,174000,208418180,10360,10360,10360,10360,0
|
|
20230705,173900,208418180,10360,10360,10360,10360,0
|
|
20230705,173800,208418180,10360,10360,10360,10360,347
|
|
20230705,173700,208418180,10360,10360,10360,10360,0
|
|
20230705,173600,208418180,10360,10360,10360,10360,0
|
|
20230705,173500,208418180,10360,10360,10360,10360,0
|
|
20230705,173400,208418180,10360,10360,10360,10360,0
|
|
20230705,173300,208418180,10360,10360,10360,10360,0
|
|
20230705,173200,208418180,10360,10360,10360,10360,0
|
|
20230705,173100,208418180,10360,10360,10360,10360,0
|
|
20230705,173000,208418180,10360,10360,10360,10360,0
|
|
20230705,172900,208418180,10360,10360,10360,10360,0
|
|
20230705,172800,208418180,10360,10360,10360,10360,0
|
|
20230705,172700,208418180,10360,10360,10360,10360,0
|
|
20230705,172600,208418180,10360,10360,10360,10360,0
|
|
20230705,172500,208418180,10360,10360,10360,10360,0
|
|
20230705,172400,208418180,10360,10360,10360,10360,0
|
|
20230705,172300,208418180,10360,10360,10360,10360,0
|
|
20230705,172200,208418180,10360,10360,10360,10360,0
|
|
20230705,172100,208418180,10360,10360,10360,10360,0
|
|
20230705,172000,208418180,10360,10360,10360,10360,0
|
|
20230705,171900,208418180,10360,10360,10360,10360,0
|
|
20230705,171800,208418180,10360,10360,10360,10360,0
|
|
20230705,171700,208418180,10360,10360,10360,10360,0
|
|
20230705,171600,208418180,10360,10360,10360,10360,0
|
|
20230705,171500,208418180,10360,10360,10360,10360,0
|
|
20230705,171400,208418180,10360,10360,10360,10360,0
|
|
20230705,171300,208418180,10360,10360,10360,10360,0
|
|
20230705,171200,208418180,10360,10360,10360,10360,0
|
|
20230705,171100,208418180,10360,10360,10360,10360,0
|
|
20230705,171000,208418180,10360,10360,10360,10360,0
|
|
20230705,170900,208418180,10360,10360,10360,10360,0
|
|
20230705,170800,208418180,10360,10360,10360,10360,347
|
|
20230705,170700,208418180,10360,10360,10360,10360,0
|
|
20230705,170600,208418180,10360,10360,10360,10360,0
|
|
20230705,170500,208418180,10360,10360,10360,10360,0
|
|
20230705,170400,208418180,10360,10360,10360,10360,0
|
|
20230705,170300,208418180,10360,10360,10360,10360,0
|
|
20230705,170200,208418180,10360,10360,10360,10360,0
|
|
20230705,170100,208418180,10360,10360,10360,10360,0
|
|
20230705,170000,208418180,10360,10360,10360,10360,0
|
|
20230705,165900,208418180,10360,10360,10360,10360,0
|
|
20230705,165800,208418180,10360,10360,10360,10360,0
|
|
20230705,165700,208418180,10360,10360,10360,10360,0
|
|
20230705,165600,208418180,10360,10360,10360,10360,0
|
|
20230705,165500,208418180,10360,10360,10360,10360,0
|
|
20230705,165400,208418180,10360,10360,10360,10360,0
|
|
20230705,165300,208418180,10360,10360,10360,10360,0
|
|
20230705,165200,208418180,10360,10360,10360,10360,0
|
|
20230705,165100,208418180,10360,10360,10360,10360,0
|
|
20230705,165000,208418180,10360,10360,10360,10360,0
|
|
20230705,164900,208418180,10360,10360,10360,10360,0
|
|
20230705,164800,208418180,10360,10360,10360,10360,0
|
|
20230705,164700,208418180,10360,10360,10360,10360,0
|
|
20230705,164600,208418180,10360,10360,10360,10360,0
|
|
20230705,164500,208418180,10360,10360,10360,10360,0
|
|
20230705,164400,208418180,10360,10360,10360,10360,0
|
|
20230705,164300,208418180,10360,10360,10360,10360,0
|
|
20230705,164200,208418180,10360,10360,10360,10360,0
|
|
20230705,164100,208418180,10360,10360,10360,10360,0
|
|
20230705,164000,208418180,10360,10360,10360,10360,0
|
|
20230705,163900,208418180,10360,10360,10360,10360,0
|
|
20230705,163800,208418180,10360,10360,10360,10360,347
|
|
20230705,163700,208418180,10360,10360,10360,10360,0
|
|
20230705,163600,208418180,10360,10360,10360,10360,0
|
|
20230705,163500,208418180,10360,10360,10360,10360,0
|
|
20230705,163400,208418180,10360,10360,10360,10360,0
|
|
20230705,163300,208418180,10360,10360,10360,10360,0
|
|
20230705,163200,208418180,10360,10360,10360,10360,0
|
|
20230705,163100,208418180,10360,10360,10360,10360,0
|
|
20230705,163000,208418180,10360,10360,10360,10360,0
|
|
20230705,162900,208418180,10360,10360,10360,10360,0
|
|
20230705,162800,208418180,10360,10360,10360,10360,0
|
|
20230705,162700,208418180,10360,10360,10360,10360,0
|
|
20230705,162600,208418180,10360,10360,10360,10360,0
|
|
20230705,162500,208418180,10360,10360,10360,10360,0
|
|
20230705,162400,208418180,10360,10360,10360,10360,0
|
|
20230705,162300,208418180,10360,10360,10360,10360,0
|
|
20230705,162200,208418180,10360,10360,10360,10360,0
|
|
20230705,162100,208418180,10360,10360,10360,10360,0
|
|
20230705,162000,208418180,10360,10360,10360,10360,0
|
|
20230705,161900,208418180,10360,10360,10360,10360,0
|
|
20230705,161800,208418180,10360,10360,10360,10360,0
|
|
20230705,161700,208418180,10360,10360,10360,10360,0
|
|
20230705,161600,208418180,10360,10360,10360,10360,0
|
|
20230705,161500,208418180,10360,10360,10360,10360,0
|
|
20230705,161400,208418180,10360,10360,10360,10360,0
|
|
20230705,161300,208418180,10360,10360,10360,10360,0
|
|
20230705,161200,208418180,10360,10360,10360,10360,0
|
|
20230705,161100,208418180,10360,10360,10360,10360,0
|
|
20230705,161000,208418180,10360,10360,10360,10360,0
|
|
20230705,160900,208418180,10360,10360,10360,10360,0
|
|
20230705,160800,208418180,10360,10360,10360,10360,347
|
|
20230705,160700,208418180,10360,10360,10360,10360,0
|
|
20230705,160600,208418180,10360,10360,10360,10360,0
|
|
20230705,160500,208418180,10360,10360,10360,10360,0
|
|
20230705,160400,208418180,10360,10360,10360,10360,0
|
|
20230705,160300,208418180,10360,10360,10360,10360,0
|
|
20230705,160200,208418180,10360,10360,10360,10360,0
|
|
20230705,160100,208418180,10360,10360,10360,10360,0
|
|
20230705,160000,208418180,10360,10360,10360,10360,0
|
|
20230705,155900,208418180,10360,10360,10360,10360,0
|
|
20230705,155800,208418180,10360,10360,10360,10360,0
|
|
20230705,155700,208418180,10360,10360,10360,10360,0
|
|
20230705,155600,208418180,10360,10360,10360,10360,0
|
|
20230705,155500,208418180,10360,10360,10360,10360,0
|
|
20230705,155400,208418180,10360,10360,10360,10360,0
|
|
20230705,155300,208418180,10360,10360,10360,10360,0
|
|
20230705,155200,208418180,10360,10360,10360,10360,0
|
|
20230705,155100,208418180,10360,10360,10360,10360,0
|
|
20230705,155000,208418180,10360,10360,10360,10360,0
|
|
20230705,154900,208418180,10360,10360,10360,10360,0
|
|
20230705,154800,208418180,10360,10360,10360,10360,0
|
|
20230705,154700,208418180,10360,10360,10360,10360,0
|
|
20230705,154600,208418180,10360,10360,10360,10360,0
|
|
20230705,154500,208418180,10360,10360,10360,10360,0
|
|
20230705,154400,208418180,10360,10360,10360,10360,0
|
|
20230705,154300,208418180,10360,10360,10360,10360,0
|
|
20230705,154200,208418180,10360,10360,10360,10360,0
|
|
20230705,154100,208418180,10360,10360,10360,10360,0
|
|
20230705,154000,208418180,10360,10360,10360,10360,0
|
|
20230705,153900,208418180,10360,10360,10360,10360,0
|
|
20230705,153800,208418180,10360,10360,10360,10360,347
|
|
20230705,153700,208418180,10360,10360,10360,10360,0
|
|
20230705,153600,208418180,10360,10360,10360,10360,0
|
|
20230705,153500,208418180,10360,10360,10360,10360,0
|
|
20230705,153400,208418180,10360,10360,10360,10360,0
|
|
20230705,153300,208418180,10360,10360,10360,10360,0
|
|
20230705,153200,208418180,10360,10360,10360,10360,0
|
|
20230705,153100,208418180,10360,10360,10360,10360,0
|
|
20230705,153000,208418180,10360,10360,10360,10360,347
|
|
20230705,152900,204823260,10350,10350,10350,10350,0
|
|
20230705,152800,204823260,10350,10350,10350,10350,0
|
|
20230705,152700,204823260,10350,10350,10350,10350,0
|
|
20230705,152600,204823260,10350,10350,10350,10350,0
|
|
20230705,152500,204823260,10350,10350,10350,10350,0
|
|
20230705,152400,204823260,10350,10350,10350,10350,0
|
|
20230705,152300,204823260,10350,10350,10350,10350,0
|
|
20230705,152200,204823260,10350,10350,10350,10350,0
|
|
20230705,152100,204823260,10350,10350,10350,10350,0
|
|
20230705,152000,204823260,10350,10350,10350,10350,0
|
|
20230705,151900,204823260,10350,10340,10350,10330,23
|
|
20230705,151800,204585280,10340,10340,10340,10340,0
|
|
20230705,151700,204585280,10340,10340,10340,10340,0
|
|
20230705,151600,204585280,10340,10340,10340,10340,0
|
|
20230705,151500,204585280,10340,10340,10340,10340,1
|
|
20230705,151400,204574940,10340,10340,10340,10340,1
|
|
20230705,151300,204564600,10340,10340,10340,10340,4
|
|
20230705,151200,204523240,10340,10340,10340,10340,0
|
|
20230705,151100,204523240,10340,10340,10340,10340,0
|
|
20230705,151000,204523240,10340,10340,10340,10340,0
|
|
20230705,150900,204523240,10340,10340,10340,10340,2
|
|
20230705,150800,204502560,10330,10330,10330,10330,5
|
|
20230705,150700,204450910,10350,10350,10350,10350,0
|
|
20230705,150600,204450910,10350,10350,10350,10350,18
|
|
20230705,150500,204264610,10350,10350,10350,10350,0
|
|
20230705,150400,204264610,10350,10340,10350,10340,45
|
|
20230705,150300,203799300,10310,10310,10310,10310,0
|
|
20230705,150200,203799300,10310,10310,10310,10310,0
|
|
20230705,150100,203799300,10310,10320,10320,10310,112
|
|
20230705,150000,202643470,10290,10350,10350,10290,741
|
|
20230705,145900,195005520,10350,10350,10350,10350,36
|
|
20230705,145800,194632920,10350,10330,10350,10330,39
|
|
20230705,145700,194229510,10330,10330,10330,10330,4
|
|
20230705,145600,194188190,10340,10340,10340,10340,15
|
|
20230705,145500,194033090,10340,10340,10340,10340,189
|
|
20230705,145400,192078830,10350,10350,10350,10350,3
|
|
20230705,145300,192047780,10350,10380,10380,10350,652
|
|
20230705,145200,185289970,10380,10380,10380,10380,15
|
|
20230705,145100,185134270,10380,10380,10380,10380,0
|
|
20230705,145000,185134270,10380,10380,10380,10380,0
|
|
20230705,144900,185134270,10380,10380,10380,10380,0
|
|
20230705,144800,185134270,10380,10380,10380,10380,1
|
|
20230705,144700,185123890,10400,10400,10400,10400,0
|
|
20230705,144600,185123890,10400,10400,10400,10400,0
|
|
20230705,144500,185123890,10400,10390,10400,10390,12
|
|
20230705,144400,184999200,10380,10380,10380,10380,1
|
|
20230705,144300,184988820,10390,10390,10390,10390,0
|
|
20230705,144200,184988820,10390,10390,10390,10390,0
|
|
20230705,144100,184988820,10390,10390,10390,10390,0
|
|
20230705,144000,184988820,10390,10390,10390,10390,1
|
|
20230705,143900,184978430,10390,10390,10390,10380,111
|
|
20230705,143800,183825170,10390,10390,10390,10390,50
|
|
20230705,143700,183305670,10390,10390,10390,10390,140
|
|
20230705,143600,181851070,10370,10370,10370,10370,91
|
|
20230705,143500,180907400,10390,10390,10390,10390,0
|
|
20230705,143400,180907400,10390,10390,10390,10390,1
|
|
20230705,143300,180897010,10380,10380,10380,10380,10
|
|
20230705,143200,180793210,10360,10360,10360,10360,0
|
|
20230705,143100,180793210,10360,10360,10360,10360,1
|
|
20230705,143000,180782850,10370,10370,10370,10370,0
|
|
20230705,142900,180782850,10370,10370,10370,10370,0
|
|
20230705,142800,180782850,10370,10370,10370,10370,0
|
|
20230705,142700,180782850,10370,10370,10370,10370,0
|
|
20230705,142600,180782850,10370,10370,10370,10370,0
|
|
20230705,142500,180782850,10370,10370,10370,10370,0
|
|
20230705,142400,180782850,10370,10370,10370,10370,0
|
|
20230705,142300,180782850,10370,10370,10370,10370,4
|
|
20230705,142200,180741370,10380,10380,10390,10380,25
|
|
20230705,142100,180481770,10370,10360,10370,10360,96
|
|
20230705,142000,179487150,10350,10350,10350,10350,0
|
|
20230705,141900,179487150,10350,10360,10360,10350,11
|
|
20230705,141800,179373200,10360,10360,10360,10360,0
|
|
20230705,141700,179373200,10360,10360,10360,10360,0
|
|
20230705,141600,179373200,10360,10360,10360,10360,0
|
|
20230705,141500,179373200,10360,10360,10360,10360,0
|
|
20230705,141400,179373200,10360,10360,10360,10360,0
|
|
20230705,141300,179373200,10360,10360,10360,10360,0
|
|
20230705,141200,179373200,10360,10360,10360,10360,0
|
|
20230705,141100,179373200,10360,10360,10360,10360,0
|
|
20230705,141000,179373200,10360,10360,10360,10360,1
|
|
20230705,140900,179362840,10350,10350,10350,10350,0
|
|
20230705,140800,179362840,10350,10350,10350,10350,0
|
|
20230705,140700,179362840,10350,10340,10350,10340,2
|
|
20230705,140600,179342150,10310,10340,10340,10310,197
|
|
20230705,140500,177305200,10330,10330,10330,10330,67
|
|
20230705,140400,176613090,10320,10320,10320,10320,67
|
|
20230705,140300,175921650,10300,10310,10310,10300,3002
|
|
20230705,140200,145001040,10310,10310,10310,10310,2
|
|
20230705,140100,144980420,10300,10300,10300,10300,0
|
|
20230705,140000,144980420,10300,10310,10310,10300,2336
|
|
20230705,135900,120917370,10310,10310,10310,10310,0
|
|
20230705,135800,120917370,10310,10310,10310,10310,1
|
|
20230705,135700,120907060,10310,10310,10310,10310,0
|
|
20230705,135600,120907060,10310,10310,10310,10310,0
|
|
20230705,135500,120907060,10310,10310,10310,10310,0
|
|
20230705,135400,120907060,10310,10310,10310,10310,0
|
|
20230705,135300,120907060,10310,10310,10310,10310,1
|
|
20230705,135200,120896750,10310,10310,10310,10310,0
|
|
20230705,135100,120896750,10310,10310,10310,10310,0
|
|
20230705,135000,120896750,10310,10310,10310,10310,0
|
|
20230705,134900,120896750,10310,10310,10310,10310,0
|
|
20230705,134800,120896750,10310,10310,10310,10310,0
|
|
20230705,134700,120896750,10310,10310,10310,10310,0
|
|
20230705,134600,120896750,10310,10310,10310,10310,0
|
|
20230705,134500,120896750,10310,10310,10310,10310,1
|
|
20230705,134400,120886440,10320,10320,10320,10320,24
|
|
20230705,134300,120638760,10320,10320,10320,10320,0
|
|
20230705,134200,120638760,10320,10320,10320,10320,90
|
|
20230705,134100,119709960,10320,10320,10320,10320,1
|
|
20230705,134000,119699640,10320,10320,10320,10320,0
|
|
20230705,133900,119699640,10320,10320,10320,10320,0
|
|
20230705,133800,119699640,10320,10320,10320,10320,0
|
|
20230705,133700,119699640,10320,10320,10320,10320,0
|
|
20230705,133600,119699640,10320,10320,10320,10320,0
|
|
20230705,133500,119699640,10320,10320,10320,10320,0
|
|
20230705,133400,119699640,10320,10320,10320,10320,0
|
|
20230705,133300,119699640,10320,10320,10320,10320,0
|
|
20230705,133200,119699640,10320,10320,10320,10320,1
|
|
20230705,133100,119689320,10320,10320,10320,10320,0
|
|
20230705,133000,119689320,10320,10320,10320,10320,1
|
|
20230705,132900,119679000,10310,10320,10320,10310,136
|
|
20230705,132800,118276350,10320,10320,10320,10320,1
|
|
20230705,132700,118266030,10330,10330,10330,10330,0
|
|
20230705,132600,118266030,10330,10330,10330,10330,0
|
|
20230705,132500,118266030,10330,10330,10330,10330,0
|
|
20230705,132400,118266030,10330,10330,10330,10330,0
|
|
20230705,132300,118266030,10330,10330,10330,10330,20
|
|
20230705,132200,118059430,10330,10330,10330,10330,13
|
|
20230705,132100,117925140,10320,10320,10320,10320,0
|
|
20230705,132000,117925140,10320,10320,10320,10320,1
|
|
20230705,131900,117914820,10320,10320,10320,10320,0
|
|
20230705,131800,117914820,10320,10320,10320,10320,3
|
|
20230705,131700,117883860,10320,10320,10320,10320,0
|
|
20230705,131600,117883860,10320,10320,10320,10320,28
|
|
20230705,131500,117594900,10320,10320,10320,10320,80
|
|
20230705,131400,116769300,10330,10330,10330,10330,0
|
|
20230705,131300,116769300,10330,10330,10330,10330,0
|
|
20230705,131200,116769300,10330,10330,10330,10330,0
|
|
20230705,131100,116769300,10330,10330,10330,10330,0
|
|
20230705,131000,116769300,10330,10330,10330,10330,2
|
|
20230705,130900,116748640,10330,10330,10330,10330,0
|
|
20230705,130800,116748640,10330,10330,10330,10330,0
|
|
20230705,130700,116748640,10330,10330,10330,10330,1
|
|
20230705,130600,116738310,10340,10340,10340,10340,0
|
|
20230705,130500,116738310,10340,10340,10340,10340,1
|
|
20230705,130400,116727970,10330,10330,10330,10330,0
|
|
20230705,130300,116727970,10330,10330,10330,10330,1
|
|
20230705,130200,116717640,10350,10350,10350,10350,3
|
|
20230705,130100,116686590,10340,10340,10340,10340,0
|
|
20230705,130000,116686590,10340,10340,10340,10340,0
|
|
20230705,125900,116686590,10340,10340,10340,10340,0
|
|
20230705,125800,116686590,10340,10340,10340,10340,0
|
|
20230705,125700,116686590,10340,10340,10340,10340,0
|
|
20230705,125600,116686590,10340,10340,10340,10340,3
|
|
20230705,125500,116655570,10320,10320,10320,10320,1
|
|
20230705,125400,116645250,10320,10330,10330,10320,2
|
|
20230705,125300,116624600,10330,10330,10330,10330,0
|
|
20230705,125200,116624600,10330,10330,10330,10330,0
|
|
20230705,125100,116624600,10330,10330,10330,10330,0
|
|
20230705,125000,116624600,10330,10330,10330,10330,1
|
|
20230705,124900,116614270,10320,10320,10320,10320,0
|
|
20230705,124800,116614270,10320,10320,10320,10320,0
|
|
20230705,124700,116614270,10320,10320,10320,10320,0
|
|
20230705,124600,116614270,10320,10320,10320,10320,0
|
|
20230705,124500,116614270,10320,10320,10320,10320,0
|
|
20230705,124400,116614270,10320,10320,10320,10320,0
|
|
20230705,124300,116614270,10320,10320,10320,10320,0
|
|
20230705,124200,116614270,10320,10330,10330,10320,3
|
|
20230705,124100,116583290,10330,10330,10330,10330,0
|
|
20230705,124000,116583290,10330,10330,10330,10330,0
|
|
20230705,123900,116583290,10330,10330,10330,10330,0
|
|
20230705,123800,116583290,10330,10330,10330,10330,1
|
|
20230705,123700,116572960,10340,10340,10340,10340,0
|
|
20230705,123600,116572960,10340,10340,10340,10340,0
|
|
20230705,123500,116572960,10340,10340,10340,10340,0
|
|
20230705,123400,116572960,10340,10340,10340,10340,0
|
|
20230705,123300,116572960,10340,10340,10340,10340,0
|
|
20230705,123200,116572960,10340,10340,10340,10340,0
|
|
20230705,123100,116572960,10340,10340,10340,10340,1
|
|
20230705,123000,116562620,10330,10340,10340,10330,3
|
|
20230705,122900,116531610,10330,10330,10330,10330,1
|
|
20230705,122800,116521280,10330,10330,10330,10330,0
|
|
20230705,122700,116521280,10330,10330,10330,10330,0
|
|
20230705,122600,116521280,10330,10330,10330,10330,0
|
|
20230705,122500,116521280,10330,10330,10330,10330,0
|
|
20230705,122400,116521280,10330,10330,10330,10330,1
|
|
20230705,122300,116510950,10320,10320,10320,10320,0
|
|
20230705,122200,116510950,10320,10320,10320,10320,0
|
|
20230705,122100,116510950,10320,10320,10320,10320,1
|
|
20230705,122000,116500630,10330,10330,10330,10330,20
|
|
20230705,121900,116294030,10330,10330,10330,10330,0
|
|
20230705,121800,116294030,10330,10330,10330,10330,0
|
|
20230705,121700,116294030,10330,10330,10330,10330,1
|
|
20230705,121600,116283700,10330,10330,10330,10330,0
|
|
20230705,121500,116283700,10330,10330,10330,10330,0
|
|
20230705,121400,116283700,10330,10330,10330,10330,0
|
|
20230705,121300,116283700,10330,10340,10340,10330,110
|
|
20230705,121200,115147330,10350,10350,10350,10350,0
|
|
20230705,121100,115147330,10350,10350,10350,10350,0
|
|
20230705,121000,115147330,10350,10350,10350,10350,5
|
|
20230705,120900,115095580,10340,10340,10340,10340,0
|
|
20230705,120800,115095580,10340,10350,10350,10340,2
|
|
20230705,120700,115074890,10340,10340,10340,10340,0
|
|
20230705,120600,115074890,10340,10340,10340,10340,0
|
|
20230705,120500,115074890,10340,10340,10340,10340,0
|
|
20230705,120400,115074890,10340,10340,10340,10340,1
|
|
20230705,120300,115064550,10350,10350,10350,10350,0
|
|
20230705,120200,115064550,10350,10350,10350,10350,0
|
|
20230705,120100,115064550,10350,10350,10350,10350,4
|
|
20230705,120000,115023150,10350,10350,10350,10350,300
|
|
20230705,115900,111918150,10340,10340,10340,10340,4
|
|
20230705,115800,111876790,10340,10340,10340,10340,3
|
|
20230705,115700,111845770,10340,10350,10350,10340,5
|
|
20230705,115600,111794050,10340,10340,10340,10340,0
|
|
20230705,115500,111794050,10340,10340,10340,10340,1
|
|
20230705,115400,111783710,10340,10340,10340,10340,0
|
|
20230705,115300,111783710,10340,10340,10340,10340,0
|
|
20230705,115200,111783710,10340,10340,10340,10340,0
|
|
20230705,115100,111783710,10340,10340,10340,10340,1
|
|
20230705,115000,111773370,10330,10340,10340,10330,50
|
|
20230705,114900,111256860,10350,10350,10350,10350,1
|
|
20230705,114800,111246510,10340,10340,10340,10340,5
|
|
20230705,114700,111194810,10340,10340,10340,10340,0
|
|
20230705,114600,111194810,10340,10340,10340,10340,0
|
|
20230705,114500,111194810,10340,10340,10340,10340,0
|
|
20230705,114400,111194810,10340,10340,10340,10340,0
|
|
20230705,114300,111194810,10340,10340,10340,10340,1
|
|
20230705,114200,111184470,10340,10340,10340,10340,0
|
|
20230705,114100,111184470,10340,10340,10340,10340,0
|
|
20230705,114000,111184470,10340,10340,10340,10340,0
|
|
20230705,113900,111184470,10340,10340,10340,10340,1
|
|
20230705,113800,111174130,10330,10330,10330,10330,0
|
|
20230705,113700,111174130,10330,10330,10330,10330,0
|
|
20230705,113600,111174130,10330,10330,10330,10330,0
|
|
20230705,113500,111174130,10330,10330,10330,10330,0
|
|
20230705,113400,111174130,10330,10330,10330,10330,0
|
|
20230705,113300,111174130,10330,10330,10330,10330,16
|
|
20230705,113200,111008850,10330,10330,10330,10330,0
|
|
20230705,113100,111008850,10330,10330,10330,10330,0
|
|
20230705,113000,111008850,10330,10330,10330,10330,1
|
|
20230705,112900,110998520,10370,10370,10370,10370,0
|
|
20230705,112800,110998520,10370,10370,10370,10370,0
|
|
20230705,112700,110998520,10370,10350,10370,10350,1500
|
|
20230705,112600,95443800,10330,10330,10330,10330,1
|
|
20230705,112500,95433470,10330,10330,10330,10330,0
|
|
20230705,112400,95433470,10330,10330,10330,10330,0
|
|
20230705,112300,95433470,10330,10330,10330,10330,0
|
|
20230705,112200,95433470,10330,10330,10330,10330,0
|
|
20230705,112100,95433470,10330,10330,10330,10330,0
|
|
20230705,112000,95433470,10330,10330,10330,10330,20
|
|
20230705,111900,95226870,10340,10340,10340,10340,0
|
|
20230705,111800,95226870,10340,10330,10340,10330,31
|
|
20230705,111700,94906340,10340,10340,10340,10340,0
|
|
20230705,111600,94906340,10340,10340,10340,10340,1
|
|
20230705,111500,94896000,10330,10330,10330,10330,0
|
|
20230705,111400,94896000,10330,10330,10330,10330,0
|
|
20230705,111300,94896000,10330,10330,10330,10330,1
|
|
20230705,111200,94885670,10340,10340,10340,10340,4
|
|
20230705,111100,94844310,10340,10350,10350,10340,31
|
|
20230705,111000,94523760,10350,10350,10350,10350,6
|
|
20230705,110900,94461660,10350,10350,10350,10350,10
|
|
20230705,110800,94358160,10360,10360,10360,10360,1
|
|
20230705,110700,94347800,10350,10350,10350,10350,0
|
|
20230705,110600,94347800,10350,10350,10350,10350,0
|
|
20230705,110500,94347800,10350,10350,10350,10350,1
|
|
20230705,110400,94337450,10380,10380,10380,10380,0
|
|
20230705,110300,94337450,10380,10380,10380,10380,0
|
|
20230705,110200,94337450,10380,10380,10380,10380,0
|
|
20230705,110100,94337450,10380,10350,10380,10350,6
|
|
20230705,110000,94275200,10390,10390,10390,10390,0
|
|
20230705,105900,94275200,10390,10390,10390,10390,0
|
|
20230705,105800,94275200,10390,10390,10390,10390,0
|
|
20230705,105700,94275200,10390,10390,10390,10390,0
|
|
20230705,105600,94275200,10390,10390,10390,10390,0
|
|
20230705,105500,94275200,10390,10350,10390,10350,51
|
|
20230705,105400,93745350,10360,10360,10360,10360,1
|
|
20230705,105300,93734990,10350,10350,10350,10350,0
|
|
20230705,105200,93734990,10350,10350,10350,10350,1
|
|
20230705,105100,93724640,10350,10350,10350,10350,0
|
|
20230705,105000,93724640,10350,10350,10350,10350,0
|
|
20230705,104900,93724640,10350,10350,10350,10350,0
|
|
20230705,104800,93724640,10350,10350,10350,10350,1
|
|
20230705,104700,93714290,10400,10400,10400,10400,0
|
|
20230705,104600,93714290,10400,10400,10400,10400,0
|
|
20230705,104500,93714290,10400,10380,10400,10380,30
|
|
20230705,104400,93402670,10350,10350,10350,10350,0
|
|
20230705,104300,93402670,10350,10350,10350,10350,0
|
|
20230705,104200,93402670,10350,10350,10350,10350,0
|
|
20230705,104100,93402670,10350,10350,10350,10350,0
|
|
20230705,104000,93402670,10350,10350,10350,10350,1
|
|
20230705,103900,93392320,10350,10350,10350,10350,0
|
|
20230705,103800,93392320,10350,10350,10350,10350,0
|
|
20230705,103700,93392320,10350,10380,10380,10350,1495
|
|
20230705,103600,77915110,10380,10380,10380,10380,0
|
|
20230705,103500,77915110,10380,10380,10380,10380,1
|
|
20230705,103400,77904730,10380,10380,10380,10380,0
|
|
20230705,103300,77904730,10380,10380,10380,10380,0
|
|
20230705,103200,77904730,10380,10380,10380,10380,1
|
|
20230705,103100,77894350,10380,10380,10380,10380,0
|
|
20230705,103000,77894350,10380,10380,10380,10380,2
|
|
20230705,102900,77873590,10380,10380,10380,10380,0
|
|
20230705,102800,77873590,10380,10380,10380,10380,0
|
|
20230705,102700,77873590,10380,10380,10380,10380,1
|
|
20230705,102600,77863210,10380,10380,10380,10380,1
|
|
20230705,102500,77852830,10370,10370,10370,10370,0
|
|
20230705,102400,77852830,10370,10370,10370,10370,0
|
|
20230705,102300,77852830,10370,10370,10370,10370,1
|
|
20230705,102200,77842460,10380,10380,10380,10380,0
|
|
20230705,102100,77842460,10380,10380,10380,10380,1
|
|
20230705,102000,77832080,10360,10360,10360,10360,0
|
|
20230705,101900,77832080,10360,10360,10360,10360,0
|
|
20230705,101800,77832080,10360,10360,10360,10360,0
|
|
20230705,101700,77832080,10360,10360,10360,10360,0
|
|
20230705,101600,77832080,10360,10360,10360,10360,0
|
|
20230705,101500,77832080,10360,10360,10360,10360,0
|
|
20230705,101400,77832080,10360,10370,10370,10360,7
|
|
20230705,101300,77759500,10380,10380,10380,10380,135
|
|
20230705,101200,76358200,10380,10380,10380,10380,0
|
|
20230705,101100,76358200,10380,10380,10380,10380,0
|
|
20230705,101000,76358200,10380,10380,10380,10380,3
|
|
20230705,100900,76327060,10390,10390,10390,10390,41
|
|
20230705,100800,75901070,10390,10390,10390,10390,0
|
|
20230705,100700,75901070,10390,10390,10390,10390,0
|
|
20230705,100600,75901070,10390,10390,10390,10390,0
|
|
20230705,100500,75901070,10390,10390,10390,10390,0
|
|
20230705,100400,75901070,10390,10390,10390,10390,0
|
|
20230705,100300,75901070,10390,10390,10390,10390,0
|
|
20230705,100200,75901070,10390,10390,10390,10390,1
|
|
20230705,100100,75890680,10390,10390,10390,10390,0
|
|
20230705,100000,75890680,10390,10390,10390,10390,4
|
|
20230705,095900,75849120,10390,10390,10390,10390,0
|
|
20230705,095800,75849120,10390,10400,10400,10390,135
|
|
20230705,095700,74446440,10400,10400,10400,10400,0
|
|
20230705,095600,74446440,10400,10400,10400,10400,0
|
|
20230705,095500,74446440,10400,10400,10400,10400,0
|
|
20230705,095400,74446440,10400,10400,10400,10400,0
|
|
20230705,095300,74446440,10400,10400,10400,10400,0
|
|
20230705,095200,74446440,10400,10400,10400,10400,0
|
|
20230705,095100,74446440,10400,10400,10400,10400,0
|
|
20230705,095000,74446440,10400,10400,10400,10400,0
|
|
20230705,094900,74446440,10400,10400,10400,10400,1
|
|
20230705,094800,74436040,10400,10400,10400,10400,0
|
|
20230705,094700,74436040,10400,10400,10400,10400,0
|
|
20230705,094600,74436040,10400,10400,10400,10400,0
|
|
20230705,094500,74436040,10400,10400,10400,10400,0
|
|
20230705,094400,74436040,10400,10400,10400,10400,0
|
|
20230705,094300,74436040,10400,10400,10400,10400,0
|
|
20230705,094200,74436040,10400,10400,10400,10400,0
|
|
20230705,094100,74436040,10400,10400,10400,10400,1
|
|
20230705,094000,74425640,10450,10440,10450,10440,500
|
|
20230705,093900,69205510,10440,10440,10440,10440,500
|
|
20230705,093800,63985510,10440,10440,10440,10440,0
|
|
20230705,093700,63985510,10440,10440,10440,10440,0
|
|
20230705,093600,63985510,10440,10440,10440,10440,0
|
|
20230705,093500,63985510,10440,10440,10440,10440,0
|
|
20230705,093400,63985510,10440,10440,10440,10440,0
|
|
20230705,093300,63985510,10440,10440,10440,10440,200
|
|
20230705,093200,61897510,10440,10440,10440,10440,0
|
|
20230705,093100,61897510,10440,10400,10440,10400,1500
|
|
20230705,093000,46248530,10400,10400,10400,10400,4
|
|
20230705,092900,46206930,10400,10400,10400,10400,0
|
|
20230705,092800,46206930,10400,10400,10400,10400,0
|
|
20230705,092700,46206930,10400,10400,10400,10400,0
|
|
20230705,092600,46206930,10400,10440,10440,10400,200
|
|
20230705,092500,44122930,10440,10440,10440,10440,5
|
|
20230705,092400,44070730,10440,10440,10440,10440,0
|
|
20230705,092300,44070730,10440,10440,10440,10440,0
|
|
20230705,092200,44070730,10440,10440,10440,10440,0
|
|
20230705,092100,44070730,10440,10440,10440,10440,0
|
|
20230705,092000,44070730,10440,10440,10440,10440,0
|
|
20230705,091900,44070730,10440,10440,10440,10440,0
|
|
20230705,091800,44070730,10440,10440,10440,10440,0
|
|
20230705,091700,44070730,10440,10440,10440,10440,0
|
|
20230705,091600,44070730,10440,10440,10440,10440,400
|
|
20230705,091500,39894730,10440,10440,10440,10440,120
|
|
20230705,091400,38641930,10440,10440,10440,10440,0
|
|
20230705,091300,38641930,10440,10440,10440,10440,0
|
|
20230705,091200,38641930,10440,10440,10440,10440,0
|
|
20230705,091100,38641930,10440,10420,10440,10420,400
|
|
20230705,091000,34466410,10440,10440,10440,10440,0
|
|
20230705,090900,34466410,10440,10440,10440,10440,0
|
|
20230705,090800,34466410,10440,10430,10440,10420,3300
|
|
20230705,090700,20880,10440,10440,10440,10440,0
|
|
20230705,090600,20880,10440,10440,10440,10440,0
|
|
20230705,090500,20880,10440,10440,10440,10440,0
|
|
20230705,090400,20880,10440,10440,10440,10440,0
|
|
20230705,090300,20880,10440,10440,10440,10440,0
|
|
20230705,090200,20880,10440,10440,10440,10440,0
|
|
20230705,090100,20880,10440,10440,10440,10440,0
|
|
20230705,090000,20880,10440,10440,10440,10440,2
|