580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183700,69552380,13000,13000,13000,13000,940
|
|
20230707,183600,69552380,13000,13000,13000,13000,0
|
|
20230707,183500,69552380,13000,13000,13000,13000,0
|
|
20230707,183400,69552380,13000,13000,13000,13000,0
|
|
20230707,183300,69552380,13000,13000,13000,13000,0
|
|
20230707,183200,69552380,13000,13000,13000,13000,0
|
|
20230707,183100,69552380,13000,13000,13000,13000,0
|
|
20230707,183000,69552380,13000,13000,13000,13000,0
|
|
20230707,182900,69552380,13000,13000,13000,13000,0
|
|
20230707,182800,69552380,13000,13000,13000,13000,0
|
|
20230707,182700,69552380,13000,13000,13000,13000,0
|
|
20230707,182600,69552380,13000,13000,13000,13000,0
|
|
20230707,182500,69552380,13000,13000,13000,13000,0
|
|
20230707,182400,69552380,13000,13000,13000,13000,0
|
|
20230707,182300,69552380,13000,13000,13000,13000,0
|
|
20230707,182200,69552380,13000,13000,13000,13000,0
|
|
20230707,182100,69552380,13000,13000,13000,13000,0
|
|
20230707,182000,69552380,13000,13000,13000,13000,0
|
|
20230707,181900,69552380,13000,13000,13000,13000,0
|
|
20230707,181800,69552380,13000,13000,13000,13000,0
|
|
20230707,181700,69552380,13000,13000,13000,13000,0
|
|
20230707,181600,69552380,13000,13000,13000,13000,0
|
|
20230707,181500,69552380,13000,13000,13000,13000,0
|
|
20230707,181400,69552380,13000,13000,13000,13000,0
|
|
20230707,181300,69552380,13000,13000,13000,13000,0
|
|
20230707,181200,69552380,13000,13000,13000,13000,0
|
|
20230707,181100,69552380,13000,13000,13000,13000,0
|
|
20230707,181000,69552380,13000,13000,13000,13000,0
|
|
20230707,180900,69552380,13000,13000,13000,13000,0
|
|
20230707,180800,69552380,13000,13000,13000,13000,0
|
|
20230707,180700,69552380,13000,13000,13000,13000,940
|
|
20230707,180600,69552380,13000,13000,13000,13000,0
|
|
20230707,180500,69552380,13000,13000,13000,13000,0
|
|
20230707,180400,69552380,13000,13000,13000,13000,0
|
|
20230707,180300,69552380,13000,13000,13000,13000,0
|
|
20230707,180200,69552380,13000,13000,13000,13000,0
|
|
20230707,180100,69552380,13000,13000,13000,13000,0
|
|
20230707,180000,69552380,13000,13000,13000,13000,0
|
|
20230707,175900,69552380,13000,13000,13000,13000,0
|
|
20230707,175800,69552380,13000,13000,13000,13000,0
|
|
20230707,175700,69552380,13000,13000,13000,13000,0
|
|
20230707,175600,69552380,13000,13000,13000,13000,0
|
|
20230707,175500,69552380,13000,13000,13000,13000,0
|
|
20230707,175400,69552380,13000,13000,13000,13000,0
|
|
20230707,175300,69552380,13000,13000,13000,13000,0
|
|
20230707,175200,69552380,13000,13000,13000,13000,0
|
|
20230707,175100,69552380,13000,13000,13000,13000,0
|
|
20230707,175000,69552380,13000,13000,13000,13000,0
|
|
20230707,174900,69552380,13000,13000,13000,13000,0
|
|
20230707,174800,69552380,13000,13000,13000,13000,0
|
|
20230707,174700,69552380,13000,13000,13000,13000,0
|
|
20230707,174600,69552380,13000,13000,13000,13000,0
|
|
20230707,174500,69552380,13000,13000,13000,13000,0
|
|
20230707,174400,69552380,13000,13000,13000,13000,0
|
|
20230707,174300,69552380,13000,13000,13000,13000,0
|
|
20230707,174200,69552380,13000,13000,13000,13000,0
|
|
20230707,174100,69552380,13000,13000,13000,13000,0
|
|
20230707,174000,69552380,13000,13000,13000,13000,0
|
|
20230707,173900,69552380,13000,13000,13000,13000,0
|
|
20230707,173800,69552380,13000,13000,13000,13000,0
|
|
20230707,173700,69552380,13000,13000,13000,13000,940
|
|
20230707,173600,69552380,13000,13000,13000,13000,0
|
|
20230707,173500,69552380,13000,13000,13000,13000,0
|
|
20230707,173400,69552380,13000,13000,13000,13000,0
|
|
20230707,173300,69552380,13000,13000,13000,13000,0
|
|
20230707,173200,69552380,13000,13000,13000,13000,0
|
|
20230707,173100,69552380,13000,13000,13000,13000,0
|
|
20230707,173000,69552380,13000,13000,13000,13000,0
|
|
20230707,172900,69552380,13000,13000,13000,13000,0
|
|
20230707,172800,69552380,13000,13000,13000,13000,0
|
|
20230707,172700,69552380,13000,13000,13000,13000,0
|
|
20230707,172600,69552380,13000,13000,13000,13000,0
|
|
20230707,172500,69552380,13000,13000,13000,13000,0
|
|
20230707,172400,69552380,13000,13000,13000,13000,0
|
|
20230707,172300,69552380,13000,13000,13000,13000,0
|
|
20230707,172200,69552380,13000,13000,13000,13000,0
|
|
20230707,172100,69552380,13000,13000,13000,13000,0
|
|
20230707,172000,69552380,13000,13000,13000,13000,0
|
|
20230707,171900,69552380,13000,13000,13000,13000,0
|
|
20230707,171800,69552380,13000,13000,13000,13000,0
|
|
20230707,171700,69552380,13000,13000,13000,13000,0
|
|
20230707,171600,69552380,13000,13000,13000,13000,0
|
|
20230707,171500,69552380,13000,13000,13000,13000,0
|
|
20230707,171400,69552380,13000,13000,13000,13000,0
|
|
20230707,171300,69552380,13000,13000,13000,13000,0
|
|
20230707,171200,69552380,13000,13000,13000,13000,0
|
|
20230707,171100,69552380,13000,13000,13000,13000,0
|
|
20230707,171000,69552380,13000,13000,13000,13000,0
|
|
20230707,170900,69552380,13000,13000,13000,13000,0
|
|
20230707,170800,69552380,13000,13000,13000,13000,0
|
|
20230707,170700,69552380,13000,13000,13000,13000,940
|
|
20230707,170600,69552380,13000,13000,13000,13000,0
|
|
20230707,170500,69552380,13000,13000,13000,13000,0
|
|
20230707,170400,69552380,13000,13000,13000,13000,0
|
|
20230707,170300,69552380,13000,13000,13000,13000,0
|
|
20230707,170200,69552380,13000,13000,13000,13000,0
|
|
20230707,170100,69552380,13000,13000,13000,13000,0
|
|
20230707,170000,69552380,13000,13000,13000,13000,0
|
|
20230707,165900,69552380,13000,13000,13000,13000,0
|
|
20230707,165800,69552380,13000,13000,13000,13000,0
|
|
20230707,165700,69552380,13000,13000,13000,13000,0
|
|
20230707,165600,69552380,13000,13000,13000,13000,0
|
|
20230707,165500,69552380,13000,13000,13000,13000,0
|
|
20230707,165400,69552380,13000,13000,13000,13000,0
|
|
20230707,165300,69552380,13000,13000,13000,13000,0
|
|
20230707,165200,69552380,13000,13000,13000,13000,0
|
|
20230707,165100,69552380,13000,13000,13000,13000,0
|
|
20230707,165000,69552380,13000,13000,13000,13000,0
|
|
20230707,164900,69552380,13000,13000,13000,13000,0
|
|
20230707,164800,69552380,13000,13000,13000,13000,0
|
|
20230707,164700,69552380,13000,13000,13000,13000,0
|
|
20230707,164600,69552380,13000,13000,13000,13000,0
|
|
20230707,164500,69552380,13000,13000,13000,13000,0
|
|
20230707,164400,69552380,13000,13000,13000,13000,0
|
|
20230707,164300,69552380,13000,13000,13000,13000,0
|
|
20230707,164200,69552380,13000,13000,13000,13000,0
|
|
20230707,164100,69552380,13000,13000,13000,13000,0
|
|
20230707,164000,69552380,13000,13000,13000,13000,0
|
|
20230707,163900,69552380,13000,13000,13000,13000,0
|
|
20230707,163800,69552380,13000,13000,13000,13000,0
|
|
20230707,163700,69552380,13000,13000,13000,13000,940
|
|
20230707,163600,69552380,13000,13000,13000,13000,0
|
|
20230707,163500,69552380,13000,13000,13000,13000,0
|
|
20230707,163400,69552380,13000,13000,13000,13000,0
|
|
20230707,163300,69552380,13000,13000,13000,13000,0
|
|
20230707,163200,69552380,13000,13000,13000,13000,0
|
|
20230707,163100,69552380,13000,13000,13000,13000,0
|
|
20230707,163000,69552380,13000,13000,13000,13000,0
|
|
20230707,162900,69552380,13000,13000,13000,13000,0
|
|
20230707,162800,69552380,13000,13000,13000,13000,0
|
|
20230707,162700,69552380,13000,13000,13000,13000,0
|
|
20230707,162600,69552380,13000,13000,13000,13000,0
|
|
20230707,162500,69552380,13000,13000,13000,13000,0
|
|
20230707,162400,69552380,13000,13000,13000,13000,0
|
|
20230707,162300,69552380,13000,13000,13000,13000,0
|
|
20230707,162200,69552380,13000,13000,13000,13000,0
|
|
20230707,162100,69552380,13000,13000,13000,13000,0
|
|
20230707,162000,69552380,13000,13000,13000,13000,0
|
|
20230707,161900,69552380,13000,13000,13000,13000,0
|
|
20230707,161800,69552380,13000,13000,13000,13000,0
|
|
20230707,161700,69552380,13000,13000,13000,13000,0
|
|
20230707,161600,69552380,13000,13000,13000,13000,0
|
|
20230707,161500,69552380,13000,13000,13000,13000,0
|
|
20230707,161400,69552380,13000,13000,13000,13000,0
|
|
20230707,161300,69552380,13000,13000,13000,13000,0
|
|
20230707,161200,69552380,13000,13000,13000,13000,0
|
|
20230707,161100,69552380,13000,13000,13000,13000,0
|
|
20230707,161000,69552380,13000,13000,13000,13000,0
|
|
20230707,160900,69552380,13000,13000,13000,13000,0
|
|
20230707,160800,69552380,13000,13000,13000,13000,0
|
|
20230707,160700,69552380,13000,13000,13000,13000,940
|
|
20230707,160600,69552380,13000,13000,13000,13000,0
|
|
20230707,160500,69552380,13000,13000,13000,13000,0
|
|
20230707,160400,69552380,13000,13000,13000,13000,0
|
|
20230707,160300,69552380,13000,13000,13000,13000,0
|
|
20230707,160200,69552380,13000,13000,13000,13000,0
|
|
20230707,160100,69552380,13000,13000,13000,13000,0
|
|
20230707,160000,69552380,13000,13000,13000,13000,0
|
|
20230707,155900,69552380,13000,13000,13000,13000,0
|
|
20230707,155800,69552380,13000,13000,13000,13000,0
|
|
20230707,155700,69552380,13000,13000,13000,13000,0
|
|
20230707,155600,69552380,13000,13000,13000,13000,0
|
|
20230707,155500,69552380,13000,13000,13000,13000,0
|
|
20230707,155400,69552380,13000,13000,13000,13000,0
|
|
20230707,155300,69552380,13000,13000,13000,13000,0
|
|
20230707,155200,69552380,13000,13000,13000,13000,0
|
|
20230707,155100,69552380,13000,13000,13000,13000,0
|
|
20230707,155000,69552380,13000,13000,13000,13000,0
|
|
20230707,154900,69552380,13000,13000,13000,13000,0
|
|
20230707,154800,69552380,13000,13000,13000,13000,0
|
|
20230707,154700,69552380,13000,13000,13000,13000,0
|
|
20230707,154600,69552380,13000,13000,13000,13000,0
|
|
20230707,154500,69552380,13000,13000,13000,13000,0
|
|
20230707,154400,69552380,13000,13000,13000,13000,0
|
|
20230707,154300,69552380,13000,13000,13000,13000,0
|
|
20230707,154200,69552380,13000,13000,13000,13000,0
|
|
20230707,154100,69552380,13000,13000,13000,13000,0
|
|
20230707,154000,69552380,13000,13000,13000,13000,0
|
|
20230707,153900,69552380,13000,13000,13000,13000,0
|
|
20230707,153800,69552380,13000,13000,13000,13000,0
|
|
20230707,153700,69552380,13000,13000,13000,13000,940
|
|
20230707,153600,69552380,13000,13000,13000,13000,0
|
|
20230707,153500,69552380,13000,13000,13000,13000,0
|
|
20230707,153400,69552380,13000,13000,13000,13000,0
|
|
20230707,153300,69552380,13000,13000,13000,13000,0
|
|
20230707,153200,69552380,13000,13000,13000,13000,0
|
|
20230707,153100,69552380,13000,13000,13000,13000,0
|
|
20230707,153000,69552380,13000,13000,13000,13000,940
|
|
20230707,152900,57332380,13000,13000,13000,13000,0
|
|
20230707,152800,57332380,13000,13000,13000,13000,0
|
|
20230707,152700,57332380,13000,13000,13000,13000,0
|
|
20230707,152600,57332380,13000,13000,13000,13000,0
|
|
20230707,152500,57332380,13000,13000,13000,13000,0
|
|
20230707,152400,57332380,13000,13000,13000,13000,0
|
|
20230707,152300,57332380,13000,13000,13000,13000,0
|
|
20230707,152200,57332380,13000,13000,13000,13000,0
|
|
20230707,152100,57332380,13000,13000,13000,13000,0
|
|
20230707,152000,57332380,13000,13000,13000,13000,0
|
|
20230707,151900,57332380,13000,12990,13000,12990,16
|
|
20230707,151800,57124500,12990,12990,12990,12980,42
|
|
20230707,151700,56579010,12990,13000,13000,12990,10
|
|
20230707,151600,56449030,13000,12990,13000,12990,13
|
|
20230707,151500,56280040,13000,13000,13000,12990,35
|
|
20230707,151400,55825060,13000,13000,13000,13000,20
|
|
20230707,151300,55565060,13000,13000,13000,13000,25
|
|
20230707,151200,55240060,13000,13000,13000,13000,24
|
|
20230707,151100,54928060,13000,13000,13000,13000,44
|
|
20230707,151000,54356060,13000,12990,13000,12990,21
|
|
20230707,150900,54083260,12990,13000,13000,12990,27
|
|
20230707,150800,53732450,13000,12990,13000,12990,20
|
|
20230707,150700,53472640,12990,12990,12990,12990,36
|
|
20230707,150600,53005000,12990,12990,12990,12990,54
|
|
20230707,150500,52303540,12990,12980,12990,12980,22
|
|
20230707,150400,52017770,12980,13000,13000,12970,23
|
|
20230707,150300,51719030,13000,13000,13000,13000,10
|
|
20230707,150200,51589030,13000,13020,13030,13000,8
|
|
20230707,150100,51484860,13020,13020,13020,13020,0
|
|
20230707,150000,51484860,13020,13020,13020,13020,46
|
|
20230707,145900,50885940,13020,13020,13020,13020,0
|
|
20230707,145800,50885940,13020,13020,13020,13020,0
|
|
20230707,145700,50885940,13020,13020,13020,13020,0
|
|
20230707,145600,50885940,13020,13020,13020,13020,0
|
|
20230707,145500,50885940,13020,13020,13020,13020,0
|
|
20230707,145400,50885940,13020,12980,13020,12980,18
|
|
20230707,145300,50651880,13020,13020,13020,13020,0
|
|
20230707,145200,50651880,13020,13020,13020,13020,0
|
|
20230707,145100,50651880,13020,13020,13020,13020,0
|
|
20230707,145000,50651880,13020,13020,13020,13020,0
|
|
20230707,144900,50651880,13020,13020,13020,13020,0
|
|
20230707,144800,50651880,13020,13010,13020,13010,36
|
|
20230707,144700,50183450,13010,13010,13010,13010,0
|
|
20230707,144600,50183450,13010,13010,13010,13010,0
|
|
20230707,144500,50183450,13010,13010,13010,13010,0
|
|
20230707,144400,50183450,13010,13010,13010,13010,11
|
|
20230707,144300,50040340,13010,12970,13010,12970,19
|
|
20230707,144200,49793420,12970,12970,12970,12970,0
|
|
20230707,144100,49793420,12970,12970,12970,12970,0
|
|
20230707,144000,49793420,12970,12970,12970,12970,0
|
|
20230707,143900,49793420,12970,12970,12970,12970,2
|
|
20230707,143800,49767480,13000,13000,13000,13000,0
|
|
20230707,143700,49767480,13000,13000,13000,13000,10
|
|
20230707,143600,49637480,13010,13010,13010,13010,0
|
|
20230707,143500,49637480,13010,13010,13010,13010,0
|
|
20230707,143400,49637480,13010,13010,13010,13010,1
|
|
20230707,143300,49624470,13010,13010,13010,13010,36
|
|
20230707,143200,49156110,12980,12970,12980,12970,19
|
|
20230707,143100,48909560,12960,12960,12960,12960,1
|
|
20230707,143000,48896600,12970,12970,12970,12970,0
|
|
20230707,142900,48896600,12970,12970,12970,12970,0
|
|
20230707,142800,48896600,12970,12970,12970,12970,0
|
|
20230707,142700,48896600,12970,12970,12970,12970,0
|
|
20230707,142600,48896600,12970,12970,12970,12970,42
|
|
20230707,142500,48351860,12960,12960,12960,12960,4
|
|
20230707,142400,48300020,12990,12990,12990,12990,0
|
|
20230707,142300,48300020,12990,12990,12990,12990,0
|
|
20230707,142200,48300020,12990,12990,12990,12990,0
|
|
20230707,142100,48300020,12990,12990,12990,12990,4
|
|
20230707,142000,48248060,12970,12970,12970,12970,0
|
|
20230707,141900,48248060,12970,12970,12970,12970,0
|
|
20230707,141800,48248060,12970,12970,12970,12970,0
|
|
20230707,141700,48248060,12970,12970,12970,12970,0
|
|
20230707,141600,48248060,12970,13000,13000,12970,57
|
|
20230707,141500,47507960,12970,12970,12970,12970,0
|
|
20230707,141400,47507960,12970,12970,12970,12970,0
|
|
20230707,141300,47507960,12970,12970,12970,12970,0
|
|
20230707,141200,47507960,12970,12970,12970,12970,1
|
|
20230707,141100,47494990,12970,12990,13000,12970,37
|
|
20230707,141000,47014060,12980,12980,12980,12980,0
|
|
20230707,140900,47014060,12980,12980,12980,12980,0
|
|
20230707,140800,47014060,12980,12980,12980,12980,0
|
|
20230707,140700,47014060,12980,12980,12980,12980,0
|
|
20230707,140600,47014060,12980,12940,13030,12940,22
|
|
20230707,140500,46728690,12940,12940,12940,12940,0
|
|
20230707,140400,46728690,12940,12940,12940,12940,18
|
|
20230707,140300,46495770,12940,12940,12940,12940,0
|
|
20230707,140200,46495770,12940,12940,12940,12940,0
|
|
20230707,140100,46495770,12940,12940,12940,12940,5
|
|
20230707,140000,46431070,12950,12950,12950,12950,0
|
|
20230707,135900,46431070,12950,12940,12950,12940,91
|
|
20230707,135800,45252630,12930,12930,12930,12930,15
|
|
20230707,135700,45058680,12950,12950,12950,12950,0
|
|
20230707,135600,45058680,12950,12950,12950,12950,0
|
|
20230707,135500,45058680,12950,12950,12950,12950,0
|
|
20230707,135400,45058680,12950,12950,12950,12950,2
|
|
20230707,135300,45032780,12950,12950,12950,12950,0
|
|
20230707,135200,45032780,12950,12950,12950,12950,0
|
|
20230707,135100,45032780,12950,12950,12950,12950,0
|
|
20230707,135000,45032780,12950,12950,12950,12950,0
|
|
20230707,134900,45032780,12950,12950,12950,12950,0
|
|
20230707,134800,45032780,12950,12950,12950,12950,0
|
|
20230707,134700,45032780,12950,12940,12950,12940,7
|
|
20230707,134600,44942160,12940,12940,12940,12940,0
|
|
20230707,134500,44942160,12940,12940,12940,12940,3
|
|
20230707,134400,44903340,12960,12960,12960,12960,0
|
|
20230707,134300,44903340,12960,12960,12960,12960,20
|
|
20230707,134200,44644140,12960,12960,12960,12960,0
|
|
20230707,134100,44644140,12960,12960,12960,12960,0
|
|
20230707,134000,44644140,12960,12960,12960,12960,0
|
|
20230707,133900,44644140,12960,12960,12960,12960,0
|
|
20230707,133800,44644140,12960,12960,12960,12960,0
|
|
20230707,133700,44644140,12960,12960,12960,12960,0
|
|
20230707,133600,44644140,12960,12960,12960,12960,0
|
|
20230707,133500,44644140,12960,12960,12960,12960,0
|
|
20230707,133400,44644140,12960,12960,12960,12960,0
|
|
20230707,133300,44644140,12960,12950,12960,12950,19
|
|
20230707,133200,44397910,12950,12930,12950,12930,12
|
|
20230707,133100,44242620,12960,12960,12960,12960,0
|
|
20230707,133000,44242620,12960,12960,12960,12960,0
|
|
20230707,132900,44242620,12960,12960,12960,12960,2
|
|
20230707,132800,44216700,12960,12940,12960,12940,31
|
|
20230707,132700,43815090,12930,12930,12930,12930,0
|
|
20230707,132600,43815090,12930,12930,12930,12930,0
|
|
20230707,132500,43815090,12930,12930,12930,12930,0
|
|
20230707,132400,43815090,12930,12930,12930,12930,0
|
|
20230707,132300,43815090,12930,12930,12930,12930,0
|
|
20230707,132200,43815090,12930,12930,12930,12930,0
|
|
20230707,132100,43815090,12930,12930,12930,12930,0
|
|
20230707,132000,43815090,12930,12930,12930,12930,0
|
|
20230707,131900,43815090,12930,12930,12930,12930,0
|
|
20230707,131800,43815090,12930,12930,12930,12930,7
|
|
20230707,131700,43724580,12950,12950,12950,12950,0
|
|
20230707,131600,43724580,12950,12950,12950,12950,16
|
|
20230707,131500,43517380,12950,12950,12950,12950,0
|
|
20230707,131400,43517380,12950,12950,12950,12950,0
|
|
20230707,131300,43517380,12950,12950,12950,12950,0
|
|
20230707,131200,43517380,12950,12950,12950,12950,0
|
|
20230707,131100,43517380,12950,12950,12950,12950,0
|
|
20230707,131000,43517380,12950,12950,12950,12950,0
|
|
20230707,130900,43517380,12950,12950,12950,12950,0
|
|
20230707,130800,43517380,12950,12950,12950,12950,0
|
|
20230707,130700,43517380,12950,12950,12950,12950,0
|
|
20230707,130600,43517380,12950,12950,12950,12950,247
|
|
20230707,130500,40318730,12960,12960,12960,12960,50
|
|
20230707,130400,39670730,13010,13010,13010,13010,0
|
|
20230707,130300,39670730,13010,13010,13010,13010,0
|
|
20230707,130200,39670730,13010,13010,13010,13010,0
|
|
20230707,130100,39670730,13010,13010,13010,13010,0
|
|
20230707,130000,39670730,13010,13010,13010,13010,0
|
|
20230707,125900,39670730,13010,13010,13010,13010,0
|
|
20230707,125800,39670730,13010,13010,13010,13010,0
|
|
20230707,125700,39670730,13010,13010,13010,13010,0
|
|
20230707,125600,39670730,13010,13010,13010,13010,1
|
|
20230707,125500,39657720,13010,13010,13010,13010,0
|
|
20230707,125400,39657720,13010,13010,13010,13010,0
|
|
20230707,125300,39657720,13010,12990,13020,12990,65
|
|
20230707,125200,38811900,12990,12940,12990,12940,30
|
|
20230707,125100,38423100,13000,13000,13000,13000,0
|
|
20230707,125000,38423100,13000,13000,13000,13000,0
|
|
20230707,124900,38423100,13000,13000,13000,13000,0
|
|
20230707,124800,38423100,13000,13000,13000,13000,0
|
|
20230707,124700,38423100,13000,13000,13000,13000,0
|
|
20230707,124600,38423100,13000,13000,13000,13000,0
|
|
20230707,124500,38423100,13000,13000,13000,13000,0
|
|
20230707,124400,38423100,13000,13000,13000,13000,0
|
|
20230707,124300,38423100,13000,13000,13000,13000,0
|
|
20230707,124200,38423100,13000,13000,13000,13000,0
|
|
20230707,124100,38423100,13000,13000,13000,13000,0
|
|
20230707,124000,38423100,13000,13000,13000,13000,0
|
|
20230707,123900,38423100,13000,13000,13000,13000,0
|
|
20230707,123800,38423100,13000,13000,13000,13000,0
|
|
20230707,123700,38423100,13000,13000,13000,13000,0
|
|
20230707,123600,38423100,13000,13000,13000,13000,0
|
|
20230707,123500,38423100,13000,13000,13000,13000,2
|
|
20230707,123400,38397100,13000,13000,13000,13000,0
|
|
20230707,123300,38397100,13000,13000,13000,13000,0
|
|
20230707,123200,38397100,13000,13000,13000,13000,0
|
|
20230707,123100,38397100,13000,13000,13000,13000,0
|
|
20230707,123000,38397100,13000,12950,13000,12950,27
|
|
20230707,122900,38046900,12940,12940,12940,12940,0
|
|
20230707,122800,38046900,12940,12940,12940,12940,0
|
|
20230707,122700,38046900,12940,12940,12940,12940,0
|
|
20230707,122600,38046900,12940,12940,12940,12940,2
|
|
20230707,122500,38021020,12940,12940,12940,12940,5
|
|
20230707,122400,37956320,12950,12950,12950,12950,3
|
|
20230707,122300,37917470,12980,12980,12980,12980,0
|
|
20230707,122200,37917470,12980,12980,12980,12980,0
|
|
20230707,122100,37917470,12980,12980,12980,12980,0
|
|
20230707,122000,37917470,12980,12980,12980,12980,0
|
|
20230707,121900,37917470,12980,12980,12980,12980,0
|
|
20230707,121800,37917470,12980,12980,12980,12980,0
|
|
20230707,121700,37917470,12980,12980,12980,12980,0
|
|
20230707,121600,37917470,12980,12980,12980,12980,0
|
|
20230707,121500,37917470,12980,12980,12980,12980,0
|
|
20230707,121400,37917470,12980,12980,12980,12980,0
|
|
20230707,121300,37917470,12980,12980,12980,12980,0
|
|
20230707,121200,37917470,12980,12980,12980,12980,0
|
|
20230707,121100,37917470,12980,12980,12980,12980,0
|
|
20230707,121000,37917470,12980,12980,12980,12980,0
|
|
20230707,120900,37917470,12980,12980,12980,12980,0
|
|
20230707,120800,37917470,12980,12980,12980,12980,0
|
|
20230707,120700,37917470,12980,12980,12980,12980,0
|
|
20230707,120600,37917470,12980,12980,12980,12980,0
|
|
20230707,120500,37917470,12980,12980,12980,12980,0
|
|
20230707,120400,37917470,12980,12980,12980,12980,0
|
|
20230707,120300,37917470,12980,12980,12980,12980,0
|
|
20230707,120200,37917470,12980,12980,12980,12980,1
|
|
20230707,120100,37904490,12960,12960,12960,12960,0
|
|
20230707,120000,37904490,12960,12960,12960,12960,0
|
|
20230707,115900,37904490,12960,12960,12960,12960,103
|
|
20230707,115800,36569610,13020,13020,13020,13020,0
|
|
20230707,115700,36569610,13020,13020,13020,13020,0
|
|
20230707,115600,36569610,13020,13020,13020,13020,0
|
|
20230707,115500,36569610,13020,13020,13020,13020,0
|
|
20230707,115400,36569610,13020,13020,13020,13020,0
|
|
20230707,115300,36569610,13020,12970,13020,12970,45
|
|
20230707,115200,35984260,12960,12960,12960,12960,0
|
|
20230707,115100,35984260,12960,12960,12960,12960,0
|
|
20230707,115000,35984260,12960,12960,12960,12960,0
|
|
20230707,114900,35984260,12960,12960,12960,12960,0
|
|
20230707,114800,35984260,12960,12960,12960,12960,0
|
|
20230707,114700,35984260,12960,12960,12960,12960,0
|
|
20230707,114600,35984260,12960,12960,12960,12960,4
|
|
20230707,114500,35932420,12990,12990,12990,12990,0
|
|
20230707,114400,35932420,12990,12990,12990,12990,4
|
|
20230707,114300,35880460,12990,12990,12990,12990,0
|
|
20230707,114200,35880460,12990,12990,12990,12990,0
|
|
20230707,114100,35880460,12990,12990,12990,12990,2
|
|
20230707,114000,35854480,12990,12990,12990,12990,0
|
|
20230707,113900,35854480,12990,12990,12990,12990,8
|
|
20230707,113800,35750560,12960,12960,12960,12960,0
|
|
20230707,113700,35750560,12960,12960,12960,12960,0
|
|
20230707,113600,35750560,12960,12960,12960,12960,0
|
|
20230707,113500,35750560,12960,12960,12960,12960,0
|
|
20230707,113400,35750560,12960,12960,12990,12960,20
|
|
20230707,113300,35491150,13020,13020,13020,13020,0
|
|
20230707,113200,35491150,13020,13020,13020,13020,0
|
|
20230707,113100,35491150,13020,13020,13020,13020,0
|
|
20230707,113000,35491150,13020,13020,13020,13020,0
|
|
20230707,112900,35491150,13020,13020,13020,13020,0
|
|
20230707,112800,35491150,13020,13020,13020,13020,1
|
|
20230707,112700,35478130,13020,13010,13020,13010,52
|
|
20230707,112600,34801550,13010,13010,13010,13010,0
|
|
20230707,112500,34801550,13010,13010,13010,13010,0
|
|
20230707,112400,34801550,13010,13010,13010,13010,0
|
|
20230707,112300,34801550,13010,13010,13010,13010,1
|
|
20230707,112200,34788540,13020,12970,13020,12970,36
|
|
20230707,112100,34320450,12970,12970,12970,12970,4
|
|
20230707,112000,34268570,12960,12960,12960,12960,0
|
|
20230707,111900,34268570,12960,12960,12960,12960,4
|
|
20230707,111800,34216730,13000,13000,13000,13000,0
|
|
20230707,111700,34216730,13000,13000,13000,13000,15
|
|
20230707,111600,34021730,12960,12960,12960,12960,8
|
|
20230707,111500,33918050,13000,13000,13000,13000,0
|
|
20230707,111400,33918050,13000,13000,13000,13000,0
|
|
20230707,111300,33918050,13000,13000,13000,13000,0
|
|
20230707,111200,33918050,13000,13000,13000,13000,40
|
|
20230707,111100,33398050,12970,12970,12970,12970,0
|
|
20230707,111000,33398050,12970,12970,12970,12970,0
|
|
20230707,110900,33398050,12970,12940,13000,12940,215
|
|
20230707,110800,30609610,12930,12930,12930,12930,0
|
|
20230707,110700,30609610,12930,12930,12930,12930,14
|
|
20230707,110600,30428590,12930,12930,12930,12930,4
|
|
20230707,110500,30376870,12930,12930,12930,12930,0
|
|
20230707,110400,30376870,12930,12930,12930,12930,0
|
|
20230707,110300,30376870,12930,12930,12930,12930,0
|
|
20230707,110200,30376870,12930,12930,12930,12930,0
|
|
20230707,110100,30376870,12930,12930,12930,12930,0
|
|
20230707,110000,30376870,12930,12930,12930,12930,0
|
|
20230707,105900,30376870,12930,12930,12930,12930,0
|
|
20230707,105800,30376870,12930,12940,12940,12930,152
|
|
20230707,105700,28410710,12970,12960,12970,12960,11
|
|
20230707,105600,28268070,12960,12960,12960,12960,0
|
|
20230707,105500,28268070,12960,12960,12960,12960,2
|
|
20230707,105400,28242150,12940,12940,12940,12940,16
|
|
20230707,105300,28035110,12960,12940,12960,12940,36
|
|
20230707,105200,27568670,12970,12970,12970,12970,0
|
|
20230707,105100,27568670,12970,12970,12970,12970,0
|
|
20230707,105000,27568670,12970,12970,12970,12970,7
|
|
20230707,104900,27477880,12970,12970,12970,12970,0
|
|
20230707,104800,27477880,12970,12970,12970,12970,0
|
|
20230707,104700,27477880,12970,12970,12970,12970,0
|
|
20230707,104600,27477880,12970,12970,12970,12970,0
|
|
20230707,104500,27477880,12970,12970,12970,12970,0
|
|
20230707,104400,27477880,12970,12960,12970,12960,11
|
|
20230707,104300,27335300,12950,12950,12950,12950,0
|
|
20230707,104200,27335300,12950,12950,12950,12950,0
|
|
20230707,104100,27335300,12950,12950,12950,12950,0
|
|
20230707,104000,27335300,12950,12950,12950,12950,0
|
|
20230707,103900,27335300,12950,12950,12950,12950,7
|
|
20230707,103800,27244650,12940,12940,12940,12940,0
|
|
20230707,103700,27244650,12940,12950,12950,12940,100
|
|
20230707,103600,25950490,12960,12960,12960,12960,0
|
|
20230707,103500,25950490,12960,12960,12960,12960,0
|
|
20230707,103400,25950490,12960,12960,12960,12960,4
|
|
20230707,103300,25898650,12970,12970,12970,12970,0
|
|
20230707,103200,25898650,12970,12970,12970,12970,0
|
|
20230707,103100,25898650,12970,12980,12980,12970,167
|
|
20230707,103000,23732620,12990,12990,12990,12990,0
|
|
20230707,102900,23732620,12990,12990,12990,12990,0
|
|
20230707,102800,23732620,12990,12990,12990,12990,0
|
|
20230707,102700,23732620,12990,12990,12990,12990,4
|
|
20230707,102600,23680660,12990,13000,13000,12990,352
|
|
20230707,102500,19108170,13010,13010,13010,13010,0
|
|
20230707,102400,19108170,13010,13010,13010,13010,0
|
|
20230707,102300,19108170,13010,13010,13010,13010,0
|
|
20230707,102200,19108170,13010,13010,13010,13010,0
|
|
20230707,102100,19108170,13010,13010,13010,13010,0
|
|
20230707,102000,19108170,13010,13010,13010,13010,0
|
|
20230707,101900,19108170,13010,13010,13010,13010,0
|
|
20230707,101800,19108170,13010,13010,13010,13010,0
|
|
20230707,101700,19108170,13010,13010,13010,13010,0
|
|
20230707,101600,19108170,13010,13010,13010,13010,16
|
|
20230707,101500,18900010,13000,13000,13000,13000,800
|
|
20230707,101400,8500010,13000,13000,13000,13000,0
|
|
20230707,101300,8500010,13000,13000,13000,13000,14
|
|
20230707,101200,8318010,13000,13000,13000,13000,0
|
|
20230707,101100,8318010,13000,13000,13000,13000,0
|
|
20230707,101000,8318010,13000,13000,13000,13000,0
|
|
20230707,100900,8318010,13000,13000,13000,13000,0
|
|
20230707,100800,8318010,13000,13000,13000,13000,1
|
|
20230707,100700,8305010,13000,13000,13000,13000,0
|
|
20230707,100600,8305010,13000,13000,13000,13000,0
|
|
20230707,100500,8305010,13000,13000,13000,13000,0
|
|
20230707,100400,8305010,13000,13000,13000,13000,0
|
|
20230707,100300,8305010,13000,13000,13000,13000,0
|
|
20230707,100200,8305010,13000,13000,13000,13000,0
|
|
20230707,100100,8305010,13000,13000,13000,13000,0
|
|
20230707,100000,8305010,13000,13000,13000,13000,4
|
|
20230707,095900,8253010,13030,13030,13030,13030,0
|
|
20230707,095800,8253010,13030,13030,13030,13030,1
|
|
20230707,095700,8239980,13030,13030,13030,13030,0
|
|
20230707,095600,8239980,13030,13030,13030,13030,56
|
|
20230707,095500,7510300,13030,13030,13030,13030,0
|
|
20230707,095400,7510300,13030,13030,13030,13030,0
|
|
20230707,095300,7510300,13030,13030,13030,13030,0
|
|
20230707,095200,7510300,13030,13030,13030,13030,0
|
|
20230707,095100,7510300,13030,13030,13030,13030,0
|
|
20230707,095000,7510300,13030,13030,13030,13030,0
|
|
20230707,094900,7510300,13030,13030,13030,13030,0
|
|
20230707,094800,7510300,13030,13030,13030,13030,0
|
|
20230707,094700,7510300,13030,13030,13030,13030,0
|
|
20230707,094600,7510300,13030,13030,13030,13030,0
|
|
20230707,094500,7510300,13030,13030,13030,13030,0
|
|
20230707,094400,7510300,13030,13030,13030,13030,0
|
|
20230707,094300,7510300,13030,13030,13030,13030,0
|
|
20230707,094200,7510300,13030,13030,13030,13030,0
|
|
20230707,094100,7510300,13030,13030,13030,13030,0
|
|
20230707,094000,7510300,13030,13030,13030,13030,0
|
|
20230707,093900,7510300,13030,13030,13030,13030,0
|
|
20230707,093800,7510300,13030,13030,13030,13030,0
|
|
20230707,093700,7510300,13030,13030,13030,13030,0
|
|
20230707,093600,7510300,13030,13030,13030,13030,0
|
|
20230707,093500,7510300,13030,13030,13030,13030,0
|
|
20230707,093400,7510300,13030,13020,13030,13020,201
|
|
20230707,093300,4891510,13020,13020,13020,13020,0
|
|
20230707,093200,4891510,13020,13020,13020,13020,0
|
|
20230707,093100,4891510,13020,13020,13020,13020,0
|
|
20230707,093000,4891510,13020,13020,13020,13020,1
|
|
20230707,092900,4878490,13030,13030,13030,13030,0
|
|
20230707,092800,4878490,13030,13030,13030,13030,0
|
|
20230707,092700,4878490,13030,12990,13030,12990,156
|
|
20230707,092600,2852010,12940,12940,12940,12940,7
|
|
20230707,092500,2761430,12940,12940,12940,12940,42
|
|
20230707,092400,2217950,12940,12960,12960,12940,115
|
|
20230707,092300,728640,12950,12950,12950,12950,3
|
|
20230707,092200,689790,12950,12950,12950,12950,0
|
|
20230707,092100,689790,12950,12950,12950,12950,0
|
|
20230707,092000,689790,12950,12950,12950,12950,0
|
|
20230707,091900,689790,12950,12950,12950,12950,0
|
|
20230707,091800,689790,12950,12950,12950,12950,2
|
|
20230707,091700,663890,12950,12950,12950,12950,0
|
|
20230707,091600,663890,12950,12950,12950,12950,0
|
|
20230707,091500,663890,12950,12950,12950,12950,0
|
|
20230707,091400,663890,12950,12950,12950,12950,0
|
|
20230707,091300,663890,12950,12950,12950,12950,8
|
|
20230707,091200,560290,13030,13030,13030,13030,0
|
|
20230707,091100,560290,13030,13030,13030,13030,0
|
|
20230707,091000,560290,13030,13030,13030,13030,0
|
|
20230707,090900,560290,13030,13030,13030,13030,0
|
|
20230707,090800,560290,13030,13030,13030,13030,0
|
|
20230707,090700,560290,13030,13030,13030,13030,0
|
|
20230707,090600,560290,13030,13030,13030,13030,0
|
|
20230707,090500,560290,13030,13030,13030,13030,0
|
|
20230707,090400,560290,13030,13030,13030,13030,0
|
|
20230707,090300,560290,13030,13030,13030,13030,0
|
|
20230707,090200,560290,13030,13030,13030,13030,30
|
|
20230707,090100,169390,13030,13030,13030,13030,0
|
|
20230707,090000,169390,13030,13030,13030,13030,13
|