635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,193200,202815700,10200,10200,10200,10200,651
|
|
20230707,193100,202815700,10200,10200,10200,10200,0
|
|
20230707,193000,202815700,10200,10200,10200,10200,0
|
|
20230707,192900,202815700,10200,10200,10200,10200,0
|
|
20230707,192800,202815700,10200,10200,10200,10200,0
|
|
20230707,192700,202815700,10200,10200,10200,10200,0
|
|
20230707,192600,202815700,10200,10200,10200,10200,0
|
|
20230707,192500,202815700,10200,10200,10200,10200,0
|
|
20230707,192400,202815700,10200,10200,10200,10200,0
|
|
20230707,192300,202815700,10200,10200,10200,10200,0
|
|
20230707,192200,202815700,10200,10200,10200,10200,0
|
|
20230707,192100,202815700,10200,10200,10200,10200,0
|
|
20230707,192000,202815700,10200,10200,10200,10200,0
|
|
20230707,191900,202815700,10200,10200,10200,10200,0
|
|
20230707,191800,202815700,10200,10200,10200,10200,0
|
|
20230707,191700,202815700,10200,10200,10200,10200,0
|
|
20230707,191600,202815700,10200,10200,10200,10200,0
|
|
20230707,191500,202815700,10200,10200,10200,10200,0
|
|
20230707,191400,202815700,10200,10200,10200,10200,0
|
|
20230707,191300,202815700,10200,10200,10200,10200,0
|
|
20230707,191200,202815700,10200,10200,10200,10200,0
|
|
20230707,191100,202815700,10200,10200,10200,10200,0
|
|
20230707,191000,202815700,10200,10200,10200,10200,0
|
|
20230707,190900,202815700,10200,10200,10200,10200,0
|
|
20230707,190800,202815700,10200,10200,10200,10200,0
|
|
20230707,190700,202815700,10200,10200,10200,10200,0
|
|
20230707,190600,202815700,10200,10200,10200,10200,0
|
|
20230707,190500,202815700,10200,10200,10200,10200,0
|
|
20230707,190400,202815700,10200,10200,10200,10200,0
|
|
20230707,190300,202815700,10200,10200,10200,10200,0
|
|
20230707,190200,202815700,10200,10200,10200,10200,651
|
|
20230707,190100,202815700,10200,10200,10200,10200,0
|
|
20230707,190000,202815700,10200,10200,10200,10200,0
|
|
20230707,185900,202815700,10200,10200,10200,10200,0
|
|
20230707,185800,202815700,10200,10200,10200,10200,0
|
|
20230707,185700,202815700,10200,10200,10200,10200,0
|
|
20230707,185600,202815700,10200,10200,10200,10200,0
|
|
20230707,185500,202815700,10200,10200,10200,10200,0
|
|
20230707,185400,202815700,10200,10200,10200,10200,0
|
|
20230707,185300,202815700,10200,10200,10200,10200,0
|
|
20230707,185200,202815700,10200,10200,10200,10200,0
|
|
20230707,185100,202815700,10200,10200,10200,10200,0
|
|
20230707,185000,202815700,10200,10200,10200,10200,0
|
|
20230707,184900,202815700,10200,10200,10200,10200,0
|
|
20230707,184800,202815700,10200,10200,10200,10200,0
|
|
20230707,184700,202815700,10200,10200,10200,10200,0
|
|
20230707,184600,202815700,10200,10200,10200,10200,0
|
|
20230707,184500,202815700,10200,10200,10200,10200,0
|
|
20230707,184400,202815700,10200,10200,10200,10200,0
|
|
20230707,184300,202815700,10200,10200,10200,10200,0
|
|
20230707,184200,202815700,10200,10200,10200,10200,0
|
|
20230707,184100,202815700,10200,10200,10200,10200,0
|
|
20230707,184000,202815700,10200,10200,10200,10200,0
|
|
20230707,183900,202815700,10200,10200,10200,10200,0
|
|
20230707,183800,202815700,10200,10200,10200,10200,0
|
|
20230707,183700,202815700,10200,10200,10200,10200,0
|
|
20230707,183600,202815700,10200,10200,10200,10200,0
|
|
20230707,183500,202815700,10200,10200,10200,10200,0
|
|
20230707,183400,202815700,10200,10200,10200,10200,0
|
|
20230707,183300,202815700,10200,10200,10200,10200,0
|
|
20230707,183200,202815700,10200,10200,10200,10200,651
|
|
20230707,183100,202815700,10200,10200,10200,10200,0
|
|
20230707,183000,202815700,10200,10200,10200,10200,0
|
|
20230707,182900,202815700,10200,10200,10200,10200,0
|
|
20230707,182800,202815700,10200,10200,10200,10200,0
|
|
20230707,182700,202815700,10200,10200,10200,10200,0
|
|
20230707,182600,202815700,10200,10200,10200,10200,0
|
|
20230707,182500,202815700,10200,10200,10200,10200,0
|
|
20230707,182400,202815700,10200,10200,10200,10200,0
|
|
20230707,182300,202815700,10200,10200,10200,10200,0
|
|
20230707,182200,202815700,10200,10200,10200,10200,0
|
|
20230707,182100,202815700,10200,10200,10200,10200,0
|
|
20230707,182000,202815700,10200,10200,10200,10200,0
|
|
20230707,181900,202815700,10200,10200,10200,10200,0
|
|
20230707,181800,202815700,10200,10200,10200,10200,0
|
|
20230707,181700,202815700,10200,10200,10200,10200,0
|
|
20230707,181600,202815700,10200,10200,10200,10200,0
|
|
20230707,181500,202815700,10200,10200,10200,10200,0
|
|
20230707,181400,202815700,10200,10200,10200,10200,0
|
|
20230707,181300,202815700,10200,10200,10200,10200,0
|
|
20230707,181200,202815700,10200,10200,10200,10200,0
|
|
20230707,181100,202815700,10200,10200,10200,10200,0
|
|
20230707,181000,202815700,10200,10200,10200,10200,0
|
|
20230707,180900,202815700,10200,10200,10200,10200,0
|
|
20230707,180800,202815700,10200,10200,10200,10200,0
|
|
20230707,180700,202815700,10200,10200,10200,10200,0
|
|
20230707,180600,202815700,10200,10200,10200,10200,0
|
|
20230707,180500,202815700,10200,10200,10200,10200,0
|
|
20230707,180400,202815700,10200,10200,10200,10200,0
|
|
20230707,180300,202815700,10200,10200,10200,10200,0
|
|
20230707,180200,202815700,10200,10200,10200,10200,651
|
|
20230707,180100,202815700,10200,10200,10200,10200,0
|
|
20230707,180000,202815700,10200,10200,10200,10200,0
|
|
20230707,175900,202815700,10200,10200,10200,10200,0
|
|
20230707,175800,202815700,10200,10200,10200,10200,0
|
|
20230707,175700,202815700,10200,10200,10200,10200,0
|
|
20230707,175600,202815700,10200,10200,10200,10200,0
|
|
20230707,175500,202815700,10200,10200,10200,10200,0
|
|
20230707,175400,202815700,10200,10200,10200,10200,0
|
|
20230707,175300,202815700,10200,10200,10200,10200,0
|
|
20230707,175200,202815700,10200,10200,10200,10200,0
|
|
20230707,175100,202815700,10200,10200,10200,10200,0
|
|
20230707,175000,202815700,10200,10200,10200,10200,0
|
|
20230707,174900,202815700,10200,10200,10200,10200,0
|
|
20230707,174800,202815700,10200,10200,10200,10200,0
|
|
20230707,174700,202815700,10200,10200,10200,10200,0
|
|
20230707,174600,202815700,10200,10200,10200,10200,0
|
|
20230707,174500,202815700,10200,10200,10200,10200,0
|
|
20230707,174400,202815700,10200,10200,10200,10200,0
|
|
20230707,174300,202815700,10200,10200,10200,10200,0
|
|
20230707,174200,202815700,10200,10200,10200,10200,0
|
|
20230707,174100,202815700,10200,10200,10200,10200,0
|
|
20230707,174000,202815700,10200,10200,10200,10200,0
|
|
20230707,173900,202815700,10200,10200,10200,10200,0
|
|
20230707,173800,202815700,10200,10200,10200,10200,0
|
|
20230707,173700,202815700,10200,10200,10200,10200,0
|
|
20230707,173600,202815700,10200,10200,10200,10200,0
|
|
20230707,173500,202815700,10200,10200,10200,10200,0
|
|
20230707,173400,202815700,10200,10200,10200,10200,0
|
|
20230707,173300,202815700,10200,10200,10200,10200,0
|
|
20230707,173200,202815700,10200,10200,10200,10200,651
|
|
20230707,173100,202815700,10200,10200,10200,10200,0
|
|
20230707,173000,202815700,10200,10200,10200,10200,0
|
|
20230707,172900,202815700,10200,10200,10200,10200,0
|
|
20230707,172800,202815700,10200,10200,10200,10200,0
|
|
20230707,172700,202815700,10200,10200,10200,10200,0
|
|
20230707,172600,202815700,10200,10200,10200,10200,0
|
|
20230707,172500,202815700,10200,10200,10200,10200,0
|
|
20230707,172400,202815700,10200,10200,10200,10200,0
|
|
20230707,172300,202815700,10200,10200,10200,10200,0
|
|
20230707,172200,202815700,10200,10200,10200,10200,0
|
|
20230707,172100,202815700,10200,10200,10200,10200,0
|
|
20230707,172000,202815700,10200,10200,10200,10200,0
|
|
20230707,171900,202815700,10200,10200,10200,10200,0
|
|
20230707,171800,202815700,10200,10200,10200,10200,0
|
|
20230707,171700,202815700,10200,10200,10200,10200,0
|
|
20230707,171600,202815700,10200,10200,10200,10200,0
|
|
20230707,171500,202815700,10200,10200,10200,10200,0
|
|
20230707,171400,202815700,10200,10200,10200,10200,0
|
|
20230707,171300,202815700,10200,10200,10200,10200,0
|
|
20230707,171200,202815700,10200,10200,10200,10200,0
|
|
20230707,171100,202815700,10200,10200,10200,10200,0
|
|
20230707,171000,202815700,10200,10200,10200,10200,0
|
|
20230707,170900,202815700,10200,10200,10200,10200,0
|
|
20230707,170800,202815700,10200,10200,10200,10200,0
|
|
20230707,170700,202815700,10200,10200,10200,10200,0
|
|
20230707,170600,202815700,10200,10200,10200,10200,0
|
|
20230707,170500,202815700,10200,10200,10200,10200,0
|
|
20230707,170400,202815700,10200,10200,10200,10200,0
|
|
20230707,170300,202815700,10200,10200,10200,10200,0
|
|
20230707,170200,202815700,10200,10200,10200,10200,651
|
|
20230707,170100,202815700,10200,10200,10200,10200,0
|
|
20230707,170000,202815700,10200,10200,10200,10200,0
|
|
20230707,165900,202815700,10200,10200,10200,10200,0
|
|
20230707,165800,202815700,10200,10200,10200,10200,0
|
|
20230707,165700,202815700,10200,10200,10200,10200,0
|
|
20230707,165600,202815700,10200,10200,10200,10200,0
|
|
20230707,165500,202815700,10200,10200,10200,10200,0
|
|
20230707,165400,202815700,10200,10200,10200,10200,0
|
|
20230707,165300,202815700,10200,10200,10200,10200,0
|
|
20230707,165200,202815700,10200,10200,10200,10200,0
|
|
20230707,165100,202815700,10200,10200,10200,10200,0
|
|
20230707,165000,202815700,10200,10200,10200,10200,0
|
|
20230707,164900,202815700,10200,10200,10200,10200,0
|
|
20230707,164800,202815700,10200,10200,10200,10200,0
|
|
20230707,164700,202815700,10200,10200,10200,10200,0
|
|
20230707,164600,202815700,10200,10200,10200,10200,0
|
|
20230707,164500,202815700,10200,10200,10200,10200,0
|
|
20230707,164400,202815700,10200,10200,10200,10200,0
|
|
20230707,164300,202815700,10200,10200,10200,10200,0
|
|
20230707,164200,202815700,10200,10200,10200,10200,0
|
|
20230707,164100,202815700,10200,10200,10200,10200,0
|
|
20230707,164000,202815700,10200,10200,10200,10200,0
|
|
20230707,163900,202815700,10200,10200,10200,10200,0
|
|
20230707,163800,202815700,10200,10200,10200,10200,0
|
|
20230707,163700,202815700,10200,10200,10200,10200,0
|
|
20230707,163600,202815700,10200,10200,10200,10200,0
|
|
20230707,163500,202815700,10200,10200,10200,10200,0
|
|
20230707,163400,202815700,10200,10200,10200,10200,0
|
|
20230707,163300,202815700,10200,10200,10200,10200,0
|
|
20230707,163200,202815700,10200,10200,10200,10200,651
|
|
20230707,163100,202815700,10200,10200,10200,10200,0
|
|
20230707,163000,202815700,10200,10200,10200,10200,0
|
|
20230707,162900,202815700,10200,10200,10200,10200,0
|
|
20230707,162800,202815700,10200,10200,10200,10200,0
|
|
20230707,162700,202815700,10200,10200,10200,10200,0
|
|
20230707,162600,202815700,10200,10200,10200,10200,0
|
|
20230707,162500,202815700,10200,10200,10200,10200,0
|
|
20230707,162400,202815700,10200,10200,10200,10200,0
|
|
20230707,162300,202815700,10200,10200,10200,10200,0
|
|
20230707,162200,202815700,10200,10200,10200,10200,0
|
|
20230707,162100,202815700,10200,10200,10200,10200,0
|
|
20230707,162000,202815700,10200,10200,10200,10200,0
|
|
20230707,161900,202815700,10200,10200,10200,10200,0
|
|
20230707,161800,202815700,10200,10200,10200,10200,0
|
|
20230707,161700,202815700,10200,10200,10200,10200,0
|
|
20230707,161600,202815700,10200,10200,10200,10200,0
|
|
20230707,161500,202815700,10200,10200,10200,10200,0
|
|
20230707,161400,202815700,10200,10200,10200,10200,0
|
|
20230707,161300,202815700,10200,10200,10200,10200,0
|
|
20230707,161200,202815700,10200,10200,10200,10200,0
|
|
20230707,161100,202815700,10200,10200,10200,10200,0
|
|
20230707,161000,202815700,10200,10200,10200,10200,0
|
|
20230707,160900,202815700,10200,10200,10200,10200,0
|
|
20230707,160800,202815700,10200,10200,10200,10200,0
|
|
20230707,160700,202815700,10200,10200,10200,10200,0
|
|
20230707,160600,202815700,10200,10200,10200,10200,0
|
|
20230707,160500,202815700,10200,10200,10200,10200,0
|
|
20230707,160400,202815700,10200,10200,10200,10200,0
|
|
20230707,160300,202815700,10200,10200,10200,10200,0
|
|
20230707,160200,202815700,10200,10200,10200,10200,651
|
|
20230707,160100,202815700,10200,10200,10200,10200,0
|
|
20230707,160000,202815700,10200,10200,10200,10200,0
|
|
20230707,155900,202815700,10200,10200,10200,10200,0
|
|
20230707,155800,202815700,10200,10200,10200,10200,0
|
|
20230707,155700,202815700,10200,10200,10200,10200,0
|
|
20230707,155600,202815700,10200,10200,10200,10200,0
|
|
20230707,155500,202815700,10200,10200,10200,10200,0
|
|
20230707,155400,202815700,10200,10200,10200,10200,0
|
|
20230707,155300,202815700,10200,10200,10200,10200,0
|
|
20230707,155200,202815700,10200,10200,10200,10200,0
|
|
20230707,155100,202815700,10200,10200,10200,10200,0
|
|
20230707,155000,202815700,10200,10200,10200,10200,0
|
|
20230707,154900,202815700,10200,10200,10200,10200,0
|
|
20230707,154800,202815700,10200,10200,10200,10200,0
|
|
20230707,154700,202815700,10200,10200,10200,10200,0
|
|
20230707,154600,202815700,10200,10200,10200,10200,0
|
|
20230707,154500,202815700,10200,10200,10200,10200,0
|
|
20230707,154400,202815700,10200,10200,10200,10200,0
|
|
20230707,154300,202815700,10200,10200,10200,10200,0
|
|
20230707,154200,202815700,10200,10200,10200,10200,0
|
|
20230707,154100,202815700,10200,10200,10200,10200,0
|
|
20230707,154000,202815700,10200,10200,10200,10200,0
|
|
20230707,153900,202815700,10200,10200,10200,10200,0
|
|
20230707,153800,202815700,10200,10200,10200,10200,0
|
|
20230707,153700,202815700,10200,10200,10200,10200,0
|
|
20230707,153600,202815700,10200,10200,10200,10200,0
|
|
20230707,153500,202815700,10200,10200,10200,10200,0
|
|
20230707,153400,202815700,10200,10200,10200,10200,0
|
|
20230707,153300,202815700,10200,10200,10200,10200,0
|
|
20230707,153200,202815700,10200,10200,10200,10200,651
|
|
20230707,153100,202815700,10200,10200,10200,10200,0
|
|
20230707,153000,202815700,10200,10200,10200,10200,651
|
|
20230707,152900,196175500,10140,10140,10140,10140,0
|
|
20230707,152800,196175500,10140,10140,10140,10140,0
|
|
20230707,152700,196175500,10140,10140,10140,10140,0
|
|
20230707,152600,196175500,10140,10140,10140,10140,0
|
|
20230707,152500,196175500,10140,10140,10140,10140,0
|
|
20230707,152400,196175500,10140,10140,10140,10140,0
|
|
20230707,152300,196175500,10140,10140,10140,10140,0
|
|
20230707,152200,196175500,10140,10140,10140,10140,0
|
|
20230707,152100,196175500,10140,10140,10140,10140,0
|
|
20230707,152000,196175500,10140,10140,10140,10140,0
|
|
20230707,151900,196175500,10140,10110,10140,10110,6
|
|
20230707,151800,196114720,10110,10110,10130,10110,163
|
|
20230707,151700,194463590,10130,10100,10150,10100,7
|
|
20230707,151600,194392780,10140,10140,10140,10140,25
|
|
20230707,151500,194139280,10200,10200,10200,10200,1
|
|
20230707,151400,194129080,10190,10090,10190,10090,633
|
|
20230707,151300,187711320,10100,10060,10100,10060,224
|
|
20230707,151200,185457810,10060,10050,10060,10040,5
|
|
20230707,151100,185407560,10050,10040,10050,10040,2
|
|
20230707,151000,185387470,10010,10010,10010,10010,245
|
|
20230707,150900,182935020,10050,10030,10050,10030,4
|
|
20230707,150800,182894860,10020,10020,10020,10020,2
|
|
20230707,150700,182874820,10010,10010,10010,10010,1
|
|
20230707,150600,182864810,10020,10040,10040,10020,5
|
|
20230707,150500,182814680,10050,10050,10050,10050,16
|
|
20230707,150400,182653880,10050,10050,10050,10050,2
|
|
20230707,150300,182633780,10050,10050,10050,10050,13
|
|
20230707,150200,182503130,10060,10060,10060,10060,10
|
|
20230707,150100,182402530,10060,10060,10060,10060,0
|
|
20230707,150000,182402530,10060,10060,10060,10060,0
|
|
20230707,145900,182402530,10060,10060,10060,10060,0
|
|
20230707,145800,182402530,10060,10060,10060,10060,0
|
|
20230707,145700,182402530,10060,10060,10060,10060,11
|
|
20230707,145600,182291870,10070,10030,10070,10000,631
|
|
20230707,145500,175977770,10120,10120,10120,10120,0
|
|
20230707,145400,175977770,10120,10060,10120,10050,907
|
|
20230707,145300,166856240,10060,10100,10100,10060,340
|
|
20230707,145200,163433230,10100,10110,10110,10100,329
|
|
20230707,145100,160109740,10120,10120,10120,10120,20
|
|
20230707,145000,159907340,10110,10130,10130,10110,28
|
|
20230707,144900,159623840,10140,10140,10140,10140,0
|
|
20230707,144800,159623840,10140,10130,10140,10130,2
|
|
20230707,144700,159603570,10130,10130,10130,10130,0
|
|
20230707,144600,159603570,10130,10130,10130,10130,0
|
|
20230707,144500,159603570,10130,10130,10130,10130,0
|
|
20230707,144400,159603570,10130,10130,10130,10130,1
|
|
20230707,144300,159593440,10130,10140,10140,10130,2
|
|
20230707,144200,159573170,10130,10130,10130,10130,1
|
|
20230707,144100,159563040,10140,10140,10140,10140,0
|
|
20230707,144000,159563040,10140,10140,10140,10140,2
|
|
20230707,143900,159542760,10140,10140,10140,10140,0
|
|
20230707,143800,159542760,10140,10130,10140,10130,2
|
|
20230707,143700,159522490,10130,10130,10130,10130,1
|
|
20230707,143600,159512360,10150,10150,10150,10150,0
|
|
20230707,143500,159512360,10150,10140,10150,10140,100
|
|
20230707,143400,158497370,10150,10150,10150,10150,0
|
|
20230707,143300,158497370,10150,10150,10150,10150,0
|
|
20230707,143200,158497370,10150,10130,10150,10130,4
|
|
20230707,143100,158456820,10130,10130,10130,10130,0
|
|
20230707,143000,158456820,10130,10130,10130,10130,10
|
|
20230707,142900,158355520,10120,10120,10120,10120,0
|
|
20230707,142800,158355520,10120,10120,10120,10120,0
|
|
20230707,142700,158355520,10120,10120,10120,10120,1
|
|
20230707,142600,158345400,10120,10110,10120,10110,52
|
|
20230707,142500,157819670,10110,10110,10110,10110,0
|
|
20230707,142400,157819670,10110,10110,10110,10110,0
|
|
20230707,142300,157819670,10110,10110,10110,10110,2
|
|
20230707,142200,157799450,10110,10110,10110,10110,345
|
|
20230707,142100,154311500,10130,10120,10130,10110,503
|
|
20230707,142000,149226120,10150,10150,10150,10150,18
|
|
20230707,141900,149043420,10130,10130,10130,10130,0
|
|
20230707,141800,149043420,10130,10130,10130,10130,0
|
|
20230707,141700,149043420,10130,10130,10130,10130,3
|
|
20230707,141600,149013030,10140,10140,10140,10140,1
|
|
20230707,141500,149002890,10160,10160,10160,10160,0
|
|
20230707,141400,149002890,10160,10160,10160,10160,0
|
|
20230707,141300,149002890,10160,10160,10160,10160,0
|
|
20230707,141200,149002890,10160,10160,10160,10160,0
|
|
20230707,141100,149002890,10160,10150,10160,10150,60
|
|
20230707,141000,148393670,10180,10180,10180,10180,0
|
|
20230707,140900,148393670,10180,10150,10180,10150,6
|
|
20230707,140800,148332690,10180,10180,10180,10100,3
|
|
20230707,140700,148302230,10100,10110,10180,10100,12
|
|
20230707,140600,148180860,10110,10110,10110,10110,1
|
|
20230707,140500,148170750,10100,10100,10100,10100,0
|
|
20230707,140400,148170750,10100,10100,10100,10100,0
|
|
20230707,140300,148170750,10100,10100,10100,10100,0
|
|
20230707,140200,148170750,10100,10100,10100,10100,0
|
|
20230707,140100,148170750,10100,10110,10110,10100,269
|
|
20230707,140000,145453740,10110,10120,10120,10110,502
|
|
20230707,135900,140373540,10120,10120,10120,10120,0
|
|
20230707,135800,140373540,10120,10120,10120,10120,100
|
|
20230707,135700,139361540,10120,10120,10120,10120,3
|
|
20230707,135600,139331180,10130,10130,10130,10130,1
|
|
20230707,135500,139321050,10130,10130,10130,10130,0
|
|
20230707,135400,139321050,10130,10130,10130,10130,0
|
|
20230707,135300,139321050,10130,10130,10130,10130,1
|
|
20230707,135200,139310920,10130,10130,10130,10130,0
|
|
20230707,135100,139310920,10130,10130,10130,10130,0
|
|
20230707,135000,139310920,10130,10130,10130,10130,3
|
|
20230707,134900,139280530,10210,10210,10210,10210,0
|
|
20230707,134800,139280530,10210,10210,10210,10210,0
|
|
20230707,134700,139280530,10210,10210,10210,10210,0
|
|
20230707,134600,139280530,10210,10210,10210,10210,0
|
|
20230707,134500,139280530,10210,10210,10210,10210,0
|
|
20230707,134400,139280530,10210,10200,10210,10200,20
|
|
20230707,134300,139076450,10120,10130,10130,10120,300
|
|
20230707,134200,136040280,10210,10210,10210,10210,0
|
|
20230707,134100,136040280,10210,10210,10210,10210,0
|
|
20230707,134000,136040280,10210,10190,10210,10190,10
|
|
20230707,133900,135938340,10190,10190,10190,10190,0
|
|
20230707,133800,135938340,10190,10130,10190,10130,10
|
|
20230707,133700,135836690,10120,10120,10120,10120,10
|
|
20230707,133600,135735490,10120,10120,10120,10120,1
|
|
20230707,133500,135725370,10120,10120,10120,10120,1
|
|
20230707,133400,135715250,10130,10130,10130,10130,3
|
|
20230707,133300,135684860,10130,10120,10130,10120,102
|
|
20230707,133200,134652610,10120,10130,10130,10120,2
|
|
20230707,133100,134632360,10140,10140,10140,10140,1
|
|
20230707,133000,134622220,10170,10150,10170,10150,2
|
|
20230707,132900,134601900,10150,10150,10150,10150,0
|
|
20230707,132800,134601900,10150,10150,10150,10150,1
|
|
20230707,132700,134591750,10160,10160,10160,10160,1
|
|
20230707,132600,134581590,10170,10170,10170,10170,1
|
|
20230707,132500,134571420,10180,10170,10190,10170,4
|
|
20230707,132400,134530700,10170,10170,10170,10170,0
|
|
20230707,132300,134530700,10170,10170,10170,10170,1
|
|
20230707,132200,134520530,10180,10180,10180,10180,162
|
|
20230707,132100,132871370,10180,10180,10180,10180,9
|
|
20230707,132000,132779750,10180,10180,10180,10180,0
|
|
20230707,131900,132779750,10180,10140,10180,10140,8
|
|
20230707,131800,132698530,10130,10130,10130,10130,1
|
|
20230707,131700,132688400,10130,10120,10130,10120,5
|
|
20230707,131600,132637770,10120,10120,10120,10120,3
|
|
20230707,131500,132607410,10120,10120,10120,10120,0
|
|
20230707,131400,132607410,10120,10120,10120,10120,2
|
|
20230707,131300,132587170,10160,10160,10160,10160,0
|
|
20230707,131200,132587170,10160,10160,10160,10160,0
|
|
20230707,131100,132587170,10160,10160,10160,10160,0
|
|
20230707,131000,132587170,10160,10150,10160,10150,13
|
|
20230707,130900,132455210,10150,10120,10150,10120,2
|
|
20230707,130800,132434940,10120,10120,10120,10120,0
|
|
20230707,130700,132434940,10120,10130,10130,10120,79
|
|
20230707,130600,131634710,10130,10130,10130,10130,0
|
|
20230707,130500,131634710,10130,10130,10130,10130,3
|
|
20230707,130400,131604320,10230,10230,10230,10230,0
|
|
20230707,130300,131604320,10230,10230,10230,10230,0
|
|
20230707,130200,131604320,10230,10230,10230,10230,0
|
|
20230707,130100,131604320,10230,10190,10230,10190,2
|
|
20230707,130000,131583900,10130,10260,10260,10130,95
|
|
20230707,125900,130617580,10260,10280,10280,10260,3
|
|
20230707,125800,130586780,10280,10250,10280,10250,15
|
|
20230707,125700,130432690,10260,10260,10260,10260,0
|
|
20230707,125600,130432690,10260,10260,10260,10260,16
|
|
20230707,125500,130268530,10260,10260,10260,10260,1
|
|
20230707,125400,130258270,10110,10290,10290,10110,91
|
|
20230707,125300,129335190,10200,10290,10290,10200,243
|
|
20230707,125200,126855220,10280,10210,10290,10210,18
|
|
20230707,125100,126670100,10200,10200,10200,10200,103
|
|
20230707,125000,125619500,10190,10170,10190,10100,79
|
|
20230707,124900,124819870,10170,10170,10170,10170,1
|
|
20230707,124800,124809700,10170,10170,10170,10170,11
|
|
20230707,124700,124697830,10160,10160,10160,10160,1
|
|
20230707,124600,124687670,10160,10170,10170,10160,16
|
|
20230707,124500,124524960,10160,10160,10160,10160,1
|
|
20230707,124400,124514800,10170,10170,10170,10170,15
|
|
20230707,124300,124362250,10170,10170,10170,10170,0
|
|
20230707,124200,124362250,10170,10170,10170,10170,15
|
|
20230707,124100,124209700,10160,10160,10160,10160,0
|
|
20230707,124000,124209700,10160,10160,10160,10160,3
|
|
20230707,123900,124179220,10170,10170,10170,10170,1
|
|
20230707,123800,124169050,10180,10190,10190,10180,26
|
|
20230707,123700,123904270,10190,10190,10190,10190,1
|
|
20230707,123600,123894080,10200,10200,10200,10200,15
|
|
20230707,123500,123741080,10200,10240,10240,10200,76
|
|
20230707,123400,122965780,10240,10250,10260,10240,17
|
|
20230707,123300,122791390,10260,10280,10280,10260,5
|
|
20230707,123200,122740060,10290,10290,10290,10290,15
|
|
20230707,123100,122585710,10290,10290,10290,10290,15
|
|
20230707,123000,122431360,10280,10280,10280,10280,0
|
|
20230707,122900,122431360,10280,10300,10300,10280,18
|
|
20230707,122800,122246020,10290,10300,10300,10290,5
|
|
20230707,122700,122194560,10310,10310,10310,10310,115
|
|
20230707,122600,121008910,10300,10320,10320,10300,4
|
|
20230707,122500,120967680,10330,10340,10340,10320,29
|
|
20230707,122400,120668030,10340,10250,10340,10250,1031
|
|
20230707,122300,110048140,10250,10170,10250,10170,1762
|
|
20230707,122200,92072870,10160,10160,10160,10160,0
|
|
20230707,122100,92072870,10160,10160,10160,10160,84
|
|
20230707,122000,91219430,10160,10160,10160,10160,0
|
|
20230707,121900,91219430,10160,10160,10160,10160,15
|
|
20230707,121800,91067030,10160,10160,10160,10160,0
|
|
20230707,121700,91067030,10160,10150,10160,10150,16
|
|
20230707,121600,90904480,10150,10150,10150,10150,0
|
|
20230707,121500,90904480,10150,10160,10160,10150,84
|
|
20230707,121400,90051050,10150,10150,10150,10150,0
|
|
20230707,121300,90051050,10150,10160,10160,10150,16
|
|
20230707,121200,89888500,10150,10150,10150,10150,0
|
|
20230707,121100,89888500,10150,10150,10150,10150,1
|
|
20230707,121000,89878350,10160,10160,10160,10160,0
|
|
20230707,120900,89878350,10160,10150,10160,10150,16
|
|
20230707,120800,89715800,10160,10160,10160,10160,0
|
|
20230707,120700,89715800,10160,10150,10160,10150,36
|
|
20230707,120600,89350250,10150,10150,10150,10150,0
|
|
20230707,120500,89350250,10150,10150,10150,10150,15
|
|
20230707,120400,89198000,10160,10160,10160,10160,74
|
|
20230707,120300,88446160,10150,10150,10150,10150,15
|
|
20230707,120200,88293910,10150,10150,10150,10150,15
|
|
20230707,120100,88141660,10130,10150,10150,10130,121
|
|
20230707,120000,86913540,10160,10160,10160,10160,15
|
|
20230707,115900,86761140,10160,10160,10160,10160,0
|
|
20230707,115800,86761140,10160,10160,10160,10160,15
|
|
20230707,115700,86608740,10150,10150,10150,10150,0
|
|
20230707,115600,86608740,10150,10150,10150,10150,30
|
|
20230707,115500,86304240,10150,10150,10150,10150,40
|
|
20230707,115400,85898240,10160,10160,10160,10160,15
|
|
20230707,115300,85745840,10150,10150,10150,10150,6
|
|
20230707,115200,85684940,10150,10150,10150,10150,9
|
|
20230707,115100,85593590,10030,10150,10150,10030,100
|
|
20230707,115000,84583930,10150,10150,10150,10150,5
|
|
20230707,114900,84533180,10150,10150,10150,10150,0
|
|
20230707,114800,84533180,10150,10160,10160,10150,16
|
|
20230707,114700,84370630,10160,10160,10160,10160,0
|
|
20230707,114600,84370630,10160,10160,10160,10160,15
|
|
20230707,114500,84218230,10150,10150,10150,10150,0
|
|
20230707,114400,84218230,10150,10150,10150,10150,115
|
|
20230707,114300,83050980,10150,10150,10150,10150,0
|
|
20230707,114200,83050980,10150,10150,10150,10150,15
|
|
20230707,114100,82898730,10150,10150,10150,10150,0
|
|
20230707,114000,82898730,10150,10150,10150,10150,15
|
|
20230707,113900,82746480,10150,10150,10150,10150,0
|
|
20230707,113800,82746480,10150,10140,10150,10140,17
|
|
20230707,113700,82573950,10140,10140,10140,10140,1
|
|
20230707,113600,82563810,10150,10150,10150,10150,15
|
|
20230707,113500,82411560,10140,10140,10140,10140,2
|
|
20230707,113400,82391280,10150,10150,10150,10150,15
|
|
20230707,113300,82239030,10150,10140,10150,10140,5
|
|
20230707,113200,82188320,10140,10140,10140,10140,0
|
|
20230707,113100,82188320,10140,10150,10150,10140,27
|
|
20230707,113000,81914390,10150,10150,10150,10150,0
|
|
20230707,112900,81914390,10150,10150,10150,10150,15
|
|
20230707,112800,81762140,10150,10150,10150,10150,0
|
|
20230707,112700,81762140,10150,10150,10150,10150,15
|
|
20230707,112600,81609890,10140,10140,10140,10140,2
|
|
20230707,112500,81589610,10140,10140,10140,10140,1
|
|
20230707,112400,81579470,10150,10150,10150,10150,0
|
|
20230707,112300,81579470,10150,10150,10150,10150,15
|
|
20230707,112200,81427220,10140,10140,10140,10140,0
|
|
20230707,112100,81427220,10140,10140,10140,10140,15
|
|
20230707,112000,81275120,10140,10140,10140,10140,0
|
|
20230707,111900,81275120,10140,10150,10150,10140,16
|
|
20230707,111800,81112730,10150,10150,10150,10150,0
|
|
20230707,111700,81112730,10150,10150,10150,10150,15
|
|
20230707,111600,80960480,10150,10150,10150,10150,0
|
|
20230707,111500,80960480,10150,10150,10150,10100,85
|
|
20230707,111400,80097830,10150,10150,10150,10150,0
|
|
20230707,111300,80097830,10150,10150,10150,10150,15
|
|
20230707,111200,79945580,10130,10130,10130,10130,0
|
|
20230707,111100,79945580,10130,10110,10130,10110,16
|
|
20230707,111000,79783520,10140,10140,10140,10140,0
|
|
20230707,110900,79783520,10140,10140,10140,10140,15
|
|
20230707,110800,79631420,10130,10130,10130,10130,13
|
|
20230707,110700,79499730,10130,10120,10130,10120,3
|
|
20230707,110600,79469350,10130,10130,10130,10130,15
|
|
20230707,110500,79317400,10130,10130,10130,10130,40
|
|
20230707,110400,78912200,10130,10130,10130,10130,15
|
|
20230707,110300,78760250,10120,10120,10120,10120,0
|
|
20230707,110200,78760250,10120,10120,10120,10120,15
|
|
20230707,110100,78608450,10110,10110,10110,10110,0
|
|
20230707,110000,78608450,10110,10110,10110,10110,15
|
|
20230707,105900,78456800,10100,10100,10100,10100,10
|
|
20230707,105800,78355800,10110,10110,10110,10110,15
|
|
20230707,105700,78204150,10110,10110,10110,10110,0
|
|
20230707,105600,78204150,10110,10110,10110,10110,15
|
|
20230707,105500,78052500,10100,10100,10100,10100,0
|
|
20230707,105400,78052500,10100,10100,10100,10100,5
|
|
20230707,105300,78002000,10110,10110,10110,10110,0
|
|
20230707,105200,78002000,10110,10110,10110,10110,15
|
|
20230707,105100,77850350,10110,10110,10110,10110,0
|
|
20230707,105000,77850350,10110,10110,10110,10110,15
|
|
20230707,104900,77698700,10110,10110,10110,10110,0
|
|
20230707,104800,77698700,10110,10110,10110,10110,15
|
|
20230707,104700,77547050,10090,10090,10090,10090,0
|
|
20230707,104600,77547050,10090,10090,10090,10090,15
|
|
20230707,104500,77395700,10090,10100,10100,10090,4
|
|
20230707,104400,77355320,10100,10110,10110,10080,36
|
|
20230707,104300,76991990,10100,10050,10100,10050,44
|
|
20230707,104200,76548930,10050,10050,10050,10050,1
|
|
20230707,104100,76538880,10010,10020,10020,10010,27
|
|
20230707,104000,76268480,10050,10050,10050,10050,15
|
|
20230707,103900,76117730,10070,10070,10070,10070,0
|
|
20230707,103800,76117730,10070,10070,10070,10070,15
|
|
20230707,103700,75966680,10080,10080,10080,10080,15
|
|
20230707,103600,75815480,10090,10090,10090,10090,0
|
|
20230707,103500,75815480,10090,10090,10090,10090,15
|
|
20230707,103400,75664130,10100,10100,10100,10100,1
|
|
20230707,103300,75654030,10020,10020,10020,10020,2
|
|
20230707,103200,75633990,10010,10040,10040,10010,172
|
|
20230707,103100,73909830,10040,10040,10040,10040,2
|
|
20230707,103000,73889750,10030,10030,10030,10030,0
|
|
20230707,102900,73889750,10030,10030,10030,10030,2
|
|
20230707,102800,73869690,10030,10030,10030,10030,50
|
|
20230707,102700,73368190,10100,10100,10100,10100,15
|
|
20230707,102600,73216690,10100,10100,10100,10100,0
|
|
20230707,102500,73216690,10100,10100,10100,10100,15
|
|
20230707,102400,73065190,10100,10100,10100,10100,0
|
|
20230707,102300,73065190,10100,10100,10100,10100,15
|
|
20230707,102200,72913690,10030,10030,10030,10030,1
|
|
20230707,102100,72903660,10110,10110,10110,10110,15
|
|
20230707,102000,72752010,10120,10120,10120,10120,0
|
|
20230707,101900,72752010,10120,10030,10120,10030,16
|
|
20230707,101800,72590180,10130,10130,10130,10130,0
|
|
20230707,101700,72590180,10130,10130,10130,10130,15
|
|
20230707,101600,72438230,10130,10130,10130,10130,20
|
|
20230707,101500,72235630,10130,10120,10130,10020,402
|
|
20230707,101400,68169900,10110,10110,10110,10110,0
|
|
20230707,101300,68169900,10110,10030,10110,10020,49
|
|
20230707,101200,67677520,10030,10030,10030,10030,1
|
|
20230707,101100,67667490,10120,10120,10120,10120,352
|
|
20230707,101000,64105250,10120,10120,10120,10120,0
|
|
20230707,100900,64105250,10120,10120,10120,10120,15
|
|
20230707,100800,63953450,10110,10110,10110,10110,15
|
|
20230707,100700,63801800,10110,10110,10110,10110,0
|
|
20230707,100600,63801800,10110,10110,10110,10110,15
|
|
20230707,100500,63650150,10110,10030,10110,10030,6
|
|
20230707,100400,63589840,10020,10020,10020,10020,3
|
|
20230707,100300,63559780,10010,10010,10010,10010,2
|
|
20230707,100200,63539760,10010,10030,10030,10010,35
|
|
20230707,100100,63189110,10020,10020,10020,10020,7
|
|
20230707,100000,63118970,10120,10120,10120,10120,15
|
|
20230707,095900,62967170,10070,10070,10070,10070,0
|
|
20230707,095800,62967170,10070,10070,10070,10070,515
|
|
20230707,095700,57781120,10070,10070,10070,10070,0
|
|
20230707,095600,57781120,10070,10070,10070,10070,15
|
|
20230707,095500,57630070,10070,10070,10070,10070,0
|
|
20230707,095400,57630070,10070,10070,10070,10040,290
|
|
20230707,095300,54717520,10140,10080,10140,10080,7
|
|
20230707,095200,54646750,10070,10070,10070,10070,4
|
|
20230707,095100,54606470,10070,10070,10070,10070,40
|
|
20230707,095000,54203670,10080,10080,10080,10080,15
|
|
20230707,094900,54052470,10070,10070,10070,10070,11
|
|
20230707,094800,53941700,10070,10080,10080,10070,22
|
|
20230707,094700,53720100,10170,10060,10170,10060,27
|
|
20230707,094600,53446090,10150,10040,10170,10040,252
|
|
20230707,094500,50913990,10030,10020,10030,10020,17
|
|
20230707,094400,50743490,10030,10030,10030,10030,0
|
|
20230707,094300,50743490,10030,10010,10030,10010,7
|
|
20230707,094200,50673360,10030,10030,10030,10030,0
|
|
20230707,094100,50673360,10030,10030,10030,10030,7
|
|
20230707,094000,50603150,10030,10030,10030,10030,0
|
|
20230707,093900,50603150,10030,10030,10030,10030,11
|
|
20230707,093800,50492820,10030,10030,10030,10030,0
|
|
20230707,093700,50492820,10030,10030,10030,10030,103
|
|
20230707,093600,49459730,10010,9990,10010,9990,650
|
|
20230707,093500,42963190,9980,9940,9980,9940,66
|
|
20230707,093400,42304730,9980,9980,9980,9980,0
|
|
20230707,093300,42304730,9980,9920,9980,9920,25
|
|
20230707,093200,42056660,9980,9930,9980,9930,129
|
|
20230707,093100,40770870,9930,9920,9930,9910,137
|
|
20230707,093000,39411850,9920,9960,9960,9920,208
|
|
20230707,092900,37341540,9960,9960,9960,9950,215
|
|
20230707,092800,35200170,9960,9980,9980,9960,96
|
|
20230707,092700,34242110,9990,9990,9990,9990,30
|
|
20230707,092600,33942410,9980,9980,9980,9980,4
|
|
20230707,092500,33902490,9980,10040,10050,9980,530
|
|
20230707,092400,28606110,10000,10000,10000,10000,4
|
|
20230707,092300,28566110,10000,10000,10000,10000,1
|
|
20230707,092200,28556110,10000,10000,10000,10000,0
|
|
20230707,092100,28556110,10000,10010,10010,10000,350
|
|
20230707,092000,25055040,10120,10120,10120,10120,0
|
|
20230707,091900,25055040,10120,10120,10120,10120,0
|
|
20230707,091800,25055040,10120,10120,10120,10120,0
|
|
20230707,091700,25055040,10120,10000,10120,10000,1054
|
|
20230707,091600,14513970,9990,10000,10000,9990,51
|
|
20230707,091500,14003980,10000,10000,10000,10000,0
|
|
20230707,091400,14003980,10000,10000,10000,10000,178
|
|
20230707,091300,12223980,9990,9990,9990,9990,21
|
|
20230707,091200,12014190,9990,9980,9990,9980,19
|
|
20230707,091100,11824400,9990,9980,9990,9980,3
|
|
20230707,091000,11794450,9960,9980,9990,9950,17
|
|
20230707,090900,11624910,9990,10000,10000,9990,234
|
|
20230707,090800,9285650,10000,10010,10010,10000,246
|
|
20230707,090700,6824140,10010,10010,10010,10010,0
|
|
20230707,090600,6824140,10010,10010,10010,10010,0
|
|
20230707,090500,6824140,10010,10010,10010,10010,0
|
|
20230707,090400,6824140,10010,10010,10010,10010,1
|
|
20230707,090300,6814130,10050,10050,10050,10050,0
|
|
20230707,090200,6814130,10050,10050,10050,10050,0
|
|
20230707,090100,6814130,10050,10130,10130,10050,249
|
|
20230707,090000,4294400,10350,10000,10350,10000,223
|