578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183500,157013130,13150,13150,13150,13150,857
|
|
20230707,183400,157013130,13150,13150,13150,13150,0
|
|
20230707,183300,157013130,13150,13150,13150,13150,0
|
|
20230707,183200,157013130,13150,13150,13150,13150,0
|
|
20230707,183100,157013130,13150,13150,13150,13150,0
|
|
20230707,183000,157013130,13150,13150,13150,13150,0
|
|
20230707,182900,157013130,13150,13150,13150,13150,0
|
|
20230707,182800,157013130,13150,13150,13150,13150,0
|
|
20230707,182700,157013130,13150,13150,13150,13150,0
|
|
20230707,182600,157013130,13150,13150,13150,13150,0
|
|
20230707,182500,157013130,13150,13150,13150,13150,0
|
|
20230707,182400,157013130,13150,13150,13150,13150,0
|
|
20230707,182300,157013130,13150,13150,13150,13150,0
|
|
20230707,182200,157013130,13150,13150,13150,13150,0
|
|
20230707,182100,157013130,13150,13150,13150,13150,0
|
|
20230707,182000,157013130,13150,13150,13150,13150,0
|
|
20230707,181900,157013130,13150,13150,13150,13150,0
|
|
20230707,181800,157013130,13150,13150,13150,13150,0
|
|
20230707,181700,157013130,13150,13150,13150,13150,0
|
|
20230707,181600,157013130,13150,13150,13150,13150,0
|
|
20230707,181500,157013130,13150,13150,13150,13150,0
|
|
20230707,181400,157013130,13150,13150,13150,13150,0
|
|
20230707,181300,157013130,13150,13150,13150,13150,0
|
|
20230707,181200,157013130,13150,13150,13150,13150,0
|
|
20230707,181100,157013130,13150,13150,13150,13150,0
|
|
20230707,181000,157013130,13150,13150,13150,13150,0
|
|
20230707,180900,157013130,13150,13150,13150,13150,0
|
|
20230707,180800,157013130,13150,13150,13150,13150,0
|
|
20230707,180700,157013130,13150,13150,13150,13150,0
|
|
20230707,180600,157013130,13150,13150,13150,13150,0
|
|
20230707,180500,157013130,13150,13150,13150,13150,857
|
|
20230707,180400,157013130,13150,13150,13150,13150,0
|
|
20230707,180300,157013130,13150,13150,13150,13150,0
|
|
20230707,180200,157013130,13150,13150,13150,13150,0
|
|
20230707,180100,157013130,13150,13150,13150,13150,0
|
|
20230707,180000,157013130,13150,13150,13150,13150,0
|
|
20230707,175900,157013130,13150,13150,13150,13150,0
|
|
20230707,175800,157013130,13150,13150,13150,13150,0
|
|
20230707,175700,157013130,13150,13150,13150,13150,0
|
|
20230707,175600,157013130,13150,13150,13150,13150,0
|
|
20230707,175500,157013130,13150,13150,13150,13150,0
|
|
20230707,175400,157013130,13150,13150,13150,13150,0
|
|
20230707,175300,157013130,13150,13150,13150,13150,0
|
|
20230707,175200,157013130,13150,13150,13150,13150,0
|
|
20230707,175100,157013130,13150,13150,13150,13150,0
|
|
20230707,175000,157013130,13150,13150,13150,13150,0
|
|
20230707,174900,157013130,13150,13150,13150,13150,0
|
|
20230707,174800,157013130,13150,13150,13150,13150,0
|
|
20230707,174700,157013130,13150,13150,13150,13150,0
|
|
20230707,174600,157013130,13150,13150,13150,13150,0
|
|
20230707,174500,157013130,13150,13150,13150,13150,0
|
|
20230707,174400,157013130,13150,13150,13150,13150,0
|
|
20230707,174300,157013130,13150,13150,13150,13150,0
|
|
20230707,174200,157013130,13150,13150,13150,13150,0
|
|
20230707,174100,157013130,13150,13150,13150,13150,0
|
|
20230707,174000,157013130,13150,13150,13150,13150,0
|
|
20230707,173900,157013130,13150,13150,13150,13150,0
|
|
20230707,173800,157013130,13150,13150,13150,13150,0
|
|
20230707,173700,157013130,13150,13150,13150,13150,0
|
|
20230707,173600,157013130,13150,13150,13150,13150,0
|
|
20230707,173500,157013130,13150,13150,13150,13150,857
|
|
20230707,173400,157013130,13150,13150,13150,13150,0
|
|
20230707,173300,157013130,13150,13150,13150,13150,0
|
|
20230707,173200,157013130,13150,13150,13150,13150,0
|
|
20230707,173100,157013130,13150,13150,13150,13150,0
|
|
20230707,173000,157013130,13150,13150,13150,13150,0
|
|
20230707,172900,157013130,13150,13150,13150,13150,0
|
|
20230707,172800,157013130,13150,13150,13150,13150,0
|
|
20230707,172700,157013130,13150,13150,13150,13150,0
|
|
20230707,172600,157013130,13150,13150,13150,13150,0
|
|
20230707,172500,157013130,13150,13150,13150,13150,0
|
|
20230707,172400,157013130,13150,13150,13150,13150,0
|
|
20230707,172300,157013130,13150,13150,13150,13150,0
|
|
20230707,172200,157013130,13150,13150,13150,13150,0
|
|
20230707,172100,157013130,13150,13150,13150,13150,0
|
|
20230707,172000,157013130,13150,13150,13150,13150,0
|
|
20230707,171900,157013130,13150,13150,13150,13150,0
|
|
20230707,171800,157013130,13150,13150,13150,13150,0
|
|
20230707,171700,157013130,13150,13150,13150,13150,0
|
|
20230707,171600,157013130,13150,13150,13150,13150,0
|
|
20230707,171500,157013130,13150,13150,13150,13150,0
|
|
20230707,171400,157013130,13150,13150,13150,13150,0
|
|
20230707,171300,157013130,13150,13150,13150,13150,0
|
|
20230707,171200,157013130,13150,13150,13150,13150,0
|
|
20230707,171100,157013130,13150,13150,13150,13150,0
|
|
20230707,171000,157013130,13150,13150,13150,13150,0
|
|
20230707,170900,157013130,13150,13150,13150,13150,0
|
|
20230707,170800,157013130,13150,13150,13150,13150,0
|
|
20230707,170700,157013130,13150,13150,13150,13150,0
|
|
20230707,170600,157013130,13150,13150,13150,13150,0
|
|
20230707,170500,157013130,13150,13150,13150,13150,857
|
|
20230707,170400,157013130,13150,13150,13150,13150,0
|
|
20230707,170300,157013130,13150,13150,13150,13150,0
|
|
20230707,170200,157013130,13150,13150,13150,13150,0
|
|
20230707,170100,157013130,13150,13150,13150,13150,0
|
|
20230707,170000,157013130,13150,13150,13150,13150,0
|
|
20230707,165900,157013130,13150,13150,13150,13150,0
|
|
20230707,165800,157013130,13150,13150,13150,13150,0
|
|
20230707,165700,157013130,13150,13150,13150,13150,0
|
|
20230707,165600,157013130,13150,13150,13150,13150,0
|
|
20230707,165500,157013130,13150,13150,13150,13150,0
|
|
20230707,165400,157013130,13150,13150,13150,13150,0
|
|
20230707,165300,157013130,13150,13150,13150,13150,0
|
|
20230707,165200,157013130,13150,13150,13150,13150,0
|
|
20230707,165100,157013130,13150,13150,13150,13150,0
|
|
20230707,165000,157013130,13150,13150,13150,13150,0
|
|
20230707,164900,157013130,13150,13150,13150,13150,0
|
|
20230707,164800,157013130,13150,13150,13150,13150,0
|
|
20230707,164700,157013130,13150,13150,13150,13150,0
|
|
20230707,164600,157013130,13150,13150,13150,13150,0
|
|
20230707,164500,157013130,13150,13150,13150,13150,0
|
|
20230707,164400,157013130,13150,13150,13150,13150,0
|
|
20230707,164300,157013130,13150,13150,13150,13150,0
|
|
20230707,164200,157013130,13150,13150,13150,13150,0
|
|
20230707,164100,157013130,13150,13150,13150,13150,0
|
|
20230707,164000,157013130,13150,13150,13150,13150,0
|
|
20230707,163900,157013130,13150,13150,13150,13150,0
|
|
20230707,163800,157013130,13150,13150,13150,13150,0
|
|
20230707,163700,157013130,13150,13150,13150,13150,0
|
|
20230707,163600,157013130,13150,13150,13150,13150,0
|
|
20230707,163500,157013130,13150,13150,13150,13150,857
|
|
20230707,163400,157013130,13150,13150,13150,13150,0
|
|
20230707,163300,157013130,13150,13150,13150,13150,0
|
|
20230707,163200,157013130,13150,13150,13150,13150,0
|
|
20230707,163100,157013130,13150,13150,13150,13150,0
|
|
20230707,163000,157013130,13150,13150,13150,13150,0
|
|
20230707,162900,157013130,13150,13150,13150,13150,0
|
|
20230707,162800,157013130,13150,13150,13150,13150,0
|
|
20230707,162700,157013130,13150,13150,13150,13150,0
|
|
20230707,162600,157013130,13150,13150,13150,13150,0
|
|
20230707,162500,157013130,13150,13150,13150,13150,0
|
|
20230707,162400,157013130,13150,13150,13150,13150,0
|
|
20230707,162300,157013130,13150,13150,13150,13150,0
|
|
20230707,162200,157013130,13150,13150,13150,13150,0
|
|
20230707,162100,157013130,13150,13150,13150,13150,0
|
|
20230707,162000,157013130,13150,13150,13150,13150,0
|
|
20230707,161900,157013130,13150,13150,13150,13150,0
|
|
20230707,161800,157013130,13150,13150,13150,13150,0
|
|
20230707,161700,157013130,13150,13150,13150,13150,0
|
|
20230707,161600,157013130,13150,13150,13150,13150,0
|
|
20230707,161500,157013130,13150,13150,13150,13150,0
|
|
20230707,161400,157013130,13150,13150,13150,13150,0
|
|
20230707,161300,157013130,13150,13150,13150,13150,0
|
|
20230707,161200,157013130,13150,13150,13150,13150,0
|
|
20230707,161100,157013130,13150,13150,13150,13150,0
|
|
20230707,161000,157013130,13150,13150,13150,13150,0
|
|
20230707,160900,157013130,13150,13150,13150,13150,0
|
|
20230707,160800,157013130,13150,13150,13150,13150,0
|
|
20230707,160700,157013130,13150,13150,13150,13150,0
|
|
20230707,160600,157013130,13150,13150,13150,13150,0
|
|
20230707,160500,157013130,13150,13150,13150,13150,857
|
|
20230707,160400,157013130,13150,13150,13150,13150,0
|
|
20230707,160300,157013130,13150,13150,13150,13150,0
|
|
20230707,160200,157013130,13150,13150,13150,13150,0
|
|
20230707,160100,157013130,13150,13150,13150,13150,0
|
|
20230707,160000,157013130,13150,13150,13150,13150,0
|
|
20230707,155900,157013130,13150,13150,13150,13150,0
|
|
20230707,155800,157013130,13150,13150,13150,13150,0
|
|
20230707,155700,157013130,13150,13150,13150,13150,0
|
|
20230707,155600,157013130,13150,13150,13150,13150,0
|
|
20230707,155500,157013130,13150,13150,13150,13150,0
|
|
20230707,155400,157013130,13150,13150,13150,13150,0
|
|
20230707,155300,157013130,13150,13150,13150,13150,0
|
|
20230707,155200,157013130,13150,13150,13150,13150,0
|
|
20230707,155100,157013130,13150,13150,13150,13150,0
|
|
20230707,155000,157013130,13150,13150,13150,13150,0
|
|
20230707,154900,157013130,13150,13150,13150,13150,0
|
|
20230707,154800,157013130,13150,13150,13150,13150,0
|
|
20230707,154700,157013130,13150,13150,13150,13150,0
|
|
20230707,154600,157013130,13150,13150,13150,13150,0
|
|
20230707,154500,157013130,13150,13150,13150,13150,0
|
|
20230707,154400,157013130,13150,13150,13150,13150,0
|
|
20230707,154300,157013130,13150,13150,13150,13150,0
|
|
20230707,154200,157013130,13150,13150,13150,13150,0
|
|
20230707,154100,157013130,13150,13150,13150,13150,0
|
|
20230707,154000,157013130,13150,13150,13150,13150,0
|
|
20230707,153900,157013130,13150,13150,13150,13150,0
|
|
20230707,153800,157013130,13150,13150,13150,13150,0
|
|
20230707,153700,157013130,13150,13150,13150,13150,0
|
|
20230707,153600,157013130,13150,13150,13150,13150,0
|
|
20230707,153500,157013130,13150,13150,13150,13150,857
|
|
20230707,153400,157013130,13150,13150,13150,13150,0
|
|
20230707,153300,157013130,13150,13150,13150,13150,0
|
|
20230707,153200,157013130,13150,13150,13150,13150,0
|
|
20230707,153100,157013130,13150,13150,13150,13150,0
|
|
20230707,153000,157013130,13150,13150,13150,13150,857
|
|
20230707,152900,145743580,13050,13050,13050,13050,0
|
|
20230707,152800,145743580,13050,13050,13050,13050,0
|
|
20230707,152700,145743580,13050,13050,13050,13050,0
|
|
20230707,152600,145743580,13050,13050,13050,13050,0
|
|
20230707,152500,145743580,13050,13050,13050,13050,0
|
|
20230707,152400,145743580,13050,13050,13050,13050,0
|
|
20230707,152300,145743580,13050,13050,13050,13050,0
|
|
20230707,152200,145743580,13050,13050,13050,13050,0
|
|
20230707,152100,145743580,13050,13050,13050,13050,0
|
|
20230707,152000,145743580,13050,13050,13050,13050,0
|
|
20230707,151900,145743580,13050,13050,13050,13050,1
|
|
20230707,151800,145730530,13140,13130,13140,13130,157
|
|
20230707,151700,143669110,13110,13130,13130,13110,11
|
|
20230707,151600,143524710,13120,13110,13130,13110,15
|
|
20230707,151500,143327900,13120,13130,13130,13070,19
|
|
20230707,151400,143078680,13130,13110,13130,13050,32
|
|
20230707,151300,142659230,13120,13120,13120,13050,37
|
|
20230707,151200,142174040,13120,13120,13130,13060,29
|
|
20230707,151100,141793860,13080,13050,13100,13040,28
|
|
20230707,151000,141428360,13050,13040,13050,13040,29
|
|
20230707,150900,141049960,13050,13050,13050,13030,24
|
|
20230707,150800,140736840,13050,13050,13050,13010,427
|
|
20230707,150700,135174720,13050,13050,13050,13040,31
|
|
20230707,150600,134770230,13040,13050,13050,13040,28
|
|
20230707,150500,134404950,13050,13050,13050,13040,31
|
|
20230707,150400,134000480,13050,13040,13050,13040,14
|
|
20230707,150300,133817820,13040,13050,13050,13030,15
|
|
20230707,150200,133622170,13050,13050,13050,13040,7
|
|
20230707,150100,133530840,13020,13030,13050,13020,9
|
|
20230707,150000,133413540,13030,13040,13040,13030,5
|
|
20230707,145900,133348380,13050,13050,13050,13030,5
|
|
20230707,145800,133283190,13030,13030,13050,13030,9
|
|
20230707,145700,133165890,13030,13030,13040,13030,7
|
|
20230707,145600,133074670,13040,13030,13050,13030,6
|
|
20230707,145500,132996440,13050,13090,13090,13030,491
|
|
20230707,145400,126585180,13060,13090,13090,13060,7
|
|
20230707,145300,126493700,13090,13060,13090,13060,5
|
|
20230707,145200,126428340,13090,13090,13090,13060,6
|
|
20230707,145100,126349920,13060,13090,13090,13060,6
|
|
20230707,145000,126271530,13060,13060,13090,13060,9
|
|
20230707,144900,126153950,13060,13090,13090,13060,13
|
|
20230707,144800,125984120,13090,13070,13090,13070,7
|
|
20230707,144700,125892590,13070,13070,13090,13070,159
|
|
20230707,144600,123814440,13070,13090,13090,13070,105
|
|
20230707,144500,122440070,13090,13070,13090,13070,7
|
|
20230707,144400,122348560,13090,13070,13090,13070,14
|
|
20230707,144300,122165380,13090,13090,13090,13070,5
|
|
20230707,144200,122099970,13070,13070,13070,13070,6
|
|
20230707,144100,122021550,13090,13090,13090,13070,5
|
|
20230707,144000,121956160,13070,13090,13090,13070,28
|
|
20230707,143900,121589760,13090,13070,13090,13070,4
|
|
20230707,143800,121537460,13090,13070,13090,13070,9
|
|
20230707,143700,121419790,13090,13070,13090,13070,4
|
|
20230707,143600,121367490,13090,13070,13090,13070,4
|
|
20230707,143500,121315190,13070,13090,13090,13070,8
|
|
20230707,143400,121210570,13070,13070,13070,13070,4
|
|
20230707,143300,121158290,13090,13070,13090,13070,8
|
|
20230707,143200,121053690,13090,13090,13090,13070,5
|
|
20230707,143100,120988300,13070,13070,13070,13070,6
|
|
20230707,143000,120909880,13090,13090,13090,13070,10
|
|
20230707,142900,120779110,13070,13070,13090,13070,7
|
|
20230707,142800,120687600,13070,13070,13070,13070,5
|
|
20230707,142700,120622250,13090,13090,13090,13070,4
|
|
20230707,142600,120569930,13070,13090,13090,13070,70
|
|
20230707,142500,119654340,13080,13080,13090,13080,6
|
|
20230707,142400,119575850,13080,13080,13090,13080,9
|
|
20230707,142300,119458110,13080,13080,13090,13080,6
|
|
20230707,142200,119379620,13080,13090,13090,13080,79
|
|
20230707,142100,118346290,13090,13080,13090,13080,5
|
|
20230707,142000,118280870,13080,13090,13090,13080,8
|
|
20230707,141900,118176220,13090,13090,13090,13080,11
|
|
20230707,141800,118032250,13090,13080,13090,13080,3
|
|
20230707,141700,117993000,13090,13090,13090,13090,2
|
|
20230707,141600,117966820,13090,13090,13090,13080,5
|
|
20230707,141500,117901380,13090,13080,13090,13080,3
|
|
20230707,141400,117862130,13090,13090,13090,13090,2
|
|
20230707,141300,117835950,13080,13090,13090,13080,2
|
|
20230707,141200,117809780,13090,13080,13090,13080,5
|
|
20230707,141100,117744360,13090,13090,13090,13080,4
|
|
20230707,141000,117692020,13080,13080,13080,13080,2
|
|
20230707,140900,117665860,13090,13100,13100,13080,405
|
|
20230707,140800,112365480,13100,13120,13120,13100,105
|
|
20230707,140700,110989900,13120,13120,13120,13120,0
|
|
20230707,140600,110989900,13120,13120,13120,13120,2
|
|
20230707,140500,110963660,13090,13120,13120,13090,5
|
|
20230707,140400,110898180,13090,13120,13120,13090,2
|
|
20230707,140300,110871970,13120,13120,13120,13120,2
|
|
20230707,140200,110845730,13090,13100,13100,13090,25
|
|
20230707,140100,110518420,13120,13120,13120,13120,1
|
|
20230707,140000,110505300,13120,13120,13120,13120,3
|
|
20230707,135900,110465940,13120,13100,13120,13100,2
|
|
20230707,135800,110439720,13120,13120,13120,13120,2
|
|
20230707,135700,110413480,13120,13120,13120,13120,1
|
|
20230707,135600,110400360,13120,13120,13120,13120,0
|
|
20230707,135500,110400360,13120,13120,13120,13120,3
|
|
20230707,135400,110361000,13120,13120,13120,13120,1
|
|
20230707,135300,110347880,13120,13120,13120,13120,0
|
|
20230707,135200,110347880,13120,13120,13120,13120,3
|
|
20230707,135100,110308520,13120,13120,13120,13120,1
|
|
20230707,135000,110295400,13120,13120,13120,13120,62
|
|
20230707,134900,109481960,13120,13120,13120,13120,1
|
|
20230707,134800,109468840,13120,13120,13120,13120,1
|
|
20230707,134700,109455720,13120,13120,13120,13120,1
|
|
20230707,134600,109442600,13120,13120,13120,13120,2
|
|
20230707,134500,109416360,13120,13120,13120,13120,2
|
|
20230707,134400,109390120,13120,13120,13120,13120,0
|
|
20230707,134300,109390120,13120,13120,13120,13120,2
|
|
20230707,134200,109363880,13120,13120,13120,13120,3
|
|
20230707,134100,109324520,13120,13120,13120,13120,1
|
|
20230707,134000,109311400,13130,13130,13130,13130,1
|
|
20230707,133900,109298270,13130,13120,13130,13120,2
|
|
20230707,133800,109272020,13120,13120,13120,13120,0
|
|
20230707,133700,109272020,13120,13130,13130,13120,34
|
|
20230707,133600,108825620,13120,13130,13130,13120,3
|
|
20230707,133500,108786250,13130,13120,13130,13120,5
|
|
20230707,133400,108720640,13120,13120,13130,13120,4
|
|
20230707,133300,108668150,13130,13120,13130,13120,101
|
|
20230707,133200,107342220,13120,13120,13120,13120,1
|
|
20230707,133100,107329100,13120,13120,13120,13120,2
|
|
20230707,133000,107302860,13120,13120,13120,13120,1
|
|
20230707,132900,107289740,13120,13120,13120,13120,1
|
|
20230707,132800,107276620,13090,13130,13130,13090,92
|
|
20230707,132700,106071830,13130,13130,13130,13130,1
|
|
20230707,132600,106058700,13130,13130,13130,13130,2
|
|
20230707,132500,106032440,13130,13130,13130,13130,2
|
|
20230707,132400,106006180,13130,13130,13130,13130,1
|
|
20230707,132300,105993050,13130,13130,13130,13130,3
|
|
20230707,132200,105953660,13130,13130,13130,13130,1
|
|
20230707,132100,105940530,13130,13130,13130,13130,1
|
|
20230707,132000,105927400,13130,13130,13130,13130,1
|
|
20230707,131900,105914270,13120,13120,13120,13120,2
|
|
20230707,131800,105888030,13100,13130,13130,13100,83
|
|
20230707,131700,104800490,13130,13130,13130,13130,1
|
|
20230707,131600,104787360,13130,13130,13130,13130,1
|
|
20230707,131500,104774230,13130,13130,13130,13130,2
|
|
20230707,131400,104747970,13130,13130,13130,13130,1
|
|
20230707,131300,104734840,13130,13130,13130,13130,2
|
|
20230707,131200,104708580,13130,13130,13130,13130,10
|
|
20230707,131100,104577280,13130,13130,13130,13130,1
|
|
20230707,131000,104564150,13130,13120,13130,13120,4
|
|
20230707,130900,104511640,13130,13130,13130,13130,0
|
|
20230707,130800,104511640,13130,13130,13130,13130,3
|
|
20230707,130700,104472250,13130,13120,13130,13120,2
|
|
20230707,130600,104446000,13120,13120,13120,13120,1
|
|
20230707,130500,104432880,13120,13120,13120,13120,2
|
|
20230707,130400,104406640,13100,13130,13130,13100,86
|
|
20230707,130300,103280010,13130,13130,13130,13130,0
|
|
20230707,130200,103280010,13130,13140,13140,13100,119
|
|
20230707,130100,101720120,13140,13140,13140,13140,2
|
|
20230707,130000,101693840,13110,13110,13110,13100,71
|
|
20230707,125900,100763500,13110,13110,13110,13110,1
|
|
20230707,125800,100750390,13110,13110,13110,13110,3
|
|
20230707,125700,100711060,13110,13110,13110,13110,2
|
|
20230707,125600,100684840,13110,13100,13110,13100,3
|
|
20230707,125500,100645530,13110,13110,13110,13110,1
|
|
20230707,125400,100632420,13110,13110,13110,13110,12
|
|
20230707,125300,100475100,13110,13110,13110,13110,2
|
|
20230707,125200,100448880,13110,13110,13110,13110,1
|
|
20230707,125100,100435770,13110,13100,13110,13100,7
|
|
20230707,125000,100344020,13110,13100,13110,13100,3
|
|
20230707,124900,100304710,13130,13130,13130,13130,10
|
|
20230707,124800,100173410,13130,13150,13150,13100,2201
|
|
20230707,124700,71309180,13150,13150,13150,13150,1
|
|
20230707,124600,71296030,13150,13140,13150,13140,3
|
|
20230707,124500,71256600,13150,13150,13150,13140,14
|
|
20230707,124400,71072520,13150,13150,13150,13150,3
|
|
20230707,124300,71033070,13150,13150,13150,13150,0
|
|
20230707,124200,71033070,13150,13150,13150,13150,1
|
|
20230707,124100,71019920,13150,13150,13150,13150,2
|
|
20230707,124000,70993620,13150,13150,13150,13150,0
|
|
20230707,123900,70993620,13150,13150,13150,13150,2
|
|
20230707,123800,70967320,13150,13150,13150,13150,2
|
|
20230707,123700,70941020,13150,13150,13150,13150,2
|
|
20230707,123600,70914720,13150,13150,13150,13150,2
|
|
20230707,123500,70888420,13150,13150,13150,13150,2
|
|
20230707,123400,70862120,13150,13150,13150,13150,0
|
|
20230707,123300,70862120,13150,13150,13150,13150,3
|
|
20230707,123200,70822670,13150,13150,13150,13150,1
|
|
20230707,123100,70809520,13150,13150,13150,13150,0
|
|
20230707,123000,70809520,13150,13150,13150,13150,3
|
|
20230707,122900,70770070,13130,13130,13130,13130,70
|
|
20230707,122800,69850970,13130,13120,13130,13120,3
|
|
20230707,122700,69811600,13130,13130,13130,13130,1
|
|
20230707,122600,69798470,13130,13130,13130,13130,2
|
|
20230707,122500,69772210,13130,13120,13130,13120,5
|
|
20230707,122400,69706580,13130,13120,13130,13120,3
|
|
20230707,122300,69667210,13130,13130,13130,13130,1
|
|
20230707,122200,69654080,13130,13130,13130,13120,83
|
|
20230707,122100,68564310,13130,13130,13130,13130,3
|
|
20230707,122000,68524920,13130,13130,13130,13120,5
|
|
20230707,121900,68459290,13120,13130,13130,13120,12
|
|
20230707,121800,68301750,13130,13130,13130,13130,1
|
|
20230707,121700,68288620,13130,13120,13130,13120,4
|
|
20230707,121600,68236120,13130,13120,13130,13120,5
|
|
20230707,121500,68170510,13150,13130,13150,13120,4
|
|
20230707,121400,68117990,13120,13130,13130,13120,117
|
|
20230707,121300,66581800,13140,13140,13140,13130,21
|
|
20230707,121200,66305880,13150,13150,13150,13150,3
|
|
20230707,121100,66266430,13150,13150,13150,13150,0
|
|
20230707,121000,66266430,13150,13150,13150,13150,1
|
|
20230707,120900,66253280,13150,13150,13150,13150,2
|
|
20230707,120800,66226980,13150,13150,13150,13150,1
|
|
20230707,120700,66213830,13160,13150,13160,13150,2
|
|
20230707,120600,66187520,13160,13160,13160,13160,1
|
|
20230707,120500,66174360,13160,13160,13160,13160,0
|
|
20230707,120400,66174360,13160,13160,13160,13160,4
|
|
20230707,120300,66121720,13160,13160,13160,13160,1
|
|
20230707,120200,66108560,13160,13160,13160,13160,0
|
|
20230707,120100,66108560,13160,13150,13160,13150,3
|
|
20230707,120000,66069090,13160,13160,13160,13160,4
|
|
20230707,115900,66016450,13160,13160,13160,13160,3
|
|
20230707,115800,65976970,13160,13160,13160,13160,1
|
|
20230707,115700,65963810,13160,13160,13160,13160,2
|
|
20230707,115600,65937490,13160,13160,13160,13160,2
|
|
20230707,115500,65911170,13160,13160,13160,13160,2
|
|
20230707,115400,65884850,13160,13160,13160,13160,1
|
|
20230707,115300,65871690,13160,13160,13160,13160,1
|
|
20230707,115200,65858530,13150,13150,13160,13150,60
|
|
20230707,115100,65069520,13160,13160,13160,13160,2
|
|
20230707,115000,65043200,13160,13150,13160,13150,3
|
|
20230707,114900,65003740,13160,13160,13160,13160,1
|
|
20230707,114800,64990580,13160,13160,13160,13160,2
|
|
20230707,114700,64964260,13160,13160,13160,13160,6
|
|
20230707,114600,64885300,13160,13160,13160,13160,2
|
|
20230707,114500,64858980,13160,13160,13160,13160,2
|
|
20230707,114400,64832660,13150,13160,13160,13150,31
|
|
20230707,114300,64424720,13160,13160,13160,13160,2
|
|
20230707,114200,64398400,13150,13150,13150,13150,2
|
|
20230707,114100,64372100,13140,13140,13140,13140,1
|
|
20230707,114000,64358960,13140,13140,13140,13140,2
|
|
20230707,113900,64332680,13160,13150,13160,13120,40
|
|
20230707,113800,63807590,13160,13140,13160,13140,6
|
|
20230707,113700,63728700,13160,13160,13160,13150,4
|
|
20230707,113600,63676070,13140,13140,13140,13140,0
|
|
20230707,113500,63676070,13140,13140,13140,13140,2
|
|
20230707,113400,63649790,13130,13130,13130,13130,1
|
|
20230707,113300,63636660,13130,13130,13130,13130,77
|
|
20230707,113200,62625650,13130,13110,13130,13100,106
|
|
20230707,113100,61236840,13110,13120,13140,13110,529
|
|
20230707,113000,54298740,13120,13160,13160,13120,466
|
|
20230707,112900,48183940,13140,13150,13160,13140,194
|
|
20230707,112800,45633260,13160,13170,13170,13160,107
|
|
20230707,112700,44225120,13160,13170,13170,13160,338
|
|
20230707,112600,39777030,13170,13170,13170,13170,2
|
|
20230707,112500,39750690,13160,13190,13190,13160,209
|
|
20230707,112400,36998230,13170,13190,13190,13170,4
|
|
20230707,112300,36945510,13190,13190,13190,13190,1
|
|
20230707,112200,36932320,13190,13190,13190,13190,12
|
|
20230707,112100,36774040,13190,13190,13190,13190,0
|
|
20230707,112000,36774040,13190,13190,13190,13190,1
|
|
20230707,111900,36760850,13190,13190,13190,13190,6
|
|
20230707,111800,36681710,13190,13190,13190,13190,0
|
|
20230707,111700,36681710,13190,13190,13190,13190,1
|
|
20230707,111600,36668520,13190,13190,13190,13190,2
|
|
20230707,111500,36642140,13190,13190,13190,13190,1
|
|
20230707,111400,36628950,13190,13190,13190,13190,3
|
|
20230707,111300,36589380,13190,13190,13190,13190,1
|
|
20230707,111200,36576190,13190,13190,13190,13190,0
|
|
20230707,111100,36576190,13190,13190,13190,13190,2
|
|
20230707,111000,36549810,13190,13190,13190,13190,2
|
|
20230707,110900,36523430,13190,13190,13190,13190,1
|
|
20230707,110800,36510240,13190,13190,13190,13160,19
|
|
20230707,110700,36260130,13170,13180,13180,13170,7
|
|
20230707,110600,36167930,13190,13190,13190,13190,4
|
|
20230707,110500,36115170,13190,13190,13190,13190,1
|
|
20230707,110400,36101980,13180,13180,13180,13180,0
|
|
20230707,110300,36101980,13180,13190,13190,13180,2
|
|
20230707,110200,36075610,13190,13190,13190,13190,2
|
|
20230707,110100,36049230,13190,13190,13190,13190,0
|
|
20230707,110000,36049230,13190,13190,13190,13190,2
|
|
20230707,105900,36022850,13190,13190,13190,13190,3
|
|
20230707,105800,35983280,13200,13200,13200,13200,2
|
|
20230707,105700,35956880,13200,13200,13200,13200,25
|
|
20230707,105600,35626880,13190,13190,13190,13190,1
|
|
20230707,105500,35613690,13190,13190,13190,13190,1
|
|
20230707,105400,35600500,13190,13160,13190,13160,125
|
|
20230707,105300,33955470,13170,13200,13200,13170,144
|
|
20230707,105200,32058930,13170,13180,13200,13170,59
|
|
20230707,105100,31281620,13200,13200,13200,13200,4
|
|
20230707,105000,31228820,13200,13200,13200,13200,3
|
|
20230707,104900,31189220,13200,13200,13200,13200,6
|
|
20230707,104800,31110020,13200,13200,13200,13200,2
|
|
20230707,104700,31083620,13200,13200,13200,13200,2
|
|
20230707,104600,31057220,13190,13190,13190,13190,65
|
|
20230707,104500,30199870,13190,13190,13190,13190,2
|
|
20230707,104400,30173490,13190,13200,13200,13190,19
|
|
20230707,104300,29922860,13200,13200,13200,13200,1
|
|
20230707,104200,29909660,13200,13200,13200,13190,22
|
|
20230707,104100,29619460,13200,13190,13200,13190,102
|
|
20230707,104000,28274060,13200,13200,13200,13200,0
|
|
20230707,103900,28274060,13200,13200,13200,13200,4
|
|
20230707,103800,28221260,13190,13200,13200,13190,3
|
|
20230707,103700,28181680,13200,13200,13200,13200,1
|
|
20230707,103600,28168480,13200,13200,13200,13200,21
|
|
20230707,103500,27891280,13230,13230,13230,13230,2
|
|
20230707,103400,27864820,13230,13230,13230,13230,1
|
|
20230707,103300,27851590,13230,13230,13230,13230,2
|
|
20230707,103200,27825130,13220,13220,13220,13220,1
|
|
20230707,103100,27811910,13250,13230,13250,13230,3
|
|
20230707,103000,27772180,13230,13230,13230,13230,1
|
|
20230707,102900,27758950,13230,13230,13230,13230,6
|
|
20230707,102800,27679570,13230,13230,13230,13230,1
|
|
20230707,102700,27666340,13230,13230,13230,13230,1
|
|
20230707,102600,27653110,13230,13230,13230,13230,2
|
|
20230707,102500,27626650,13230,13230,13230,13230,1
|
|
20230707,102400,27613420,13230,13230,13230,13230,2
|
|
20230707,102300,27586960,13230,13230,13230,13230,1
|
|
20230707,102200,27573730,13230,13230,13230,13230,2
|
|
20230707,102100,27547270,13230,13230,13230,13230,2
|
|
20230707,102000,27520810,13230,13230,13230,13230,0
|
|
20230707,101900,27520810,13230,13230,13230,13230,1
|
|
20230707,101800,27507580,13230,13230,13230,13230,3
|
|
20230707,101700,27467890,13230,13230,13230,13230,1
|
|
20230707,101600,27454660,13230,13230,13230,13230,2
|
|
20230707,101500,27428200,13220,13220,13220,13220,2
|
|
20230707,101400,27401760,13200,13200,13200,13200,222
|
|
20230707,101300,24471360,13200,13200,13200,13200,24
|
|
20230707,101200,24154560,13200,13200,13200,13200,6
|
|
20230707,101100,24075360,13200,13200,13200,13200,1
|
|
20230707,101000,24062160,13190,13200,13200,13190,4
|
|
20230707,100900,24009370,13200,13200,13200,13200,1
|
|
20230707,100800,23996170,13200,13190,13200,13190,4
|
|
20230707,100700,23943390,13200,13200,13200,13200,2
|
|
20230707,100600,23916990,13200,13200,13200,13190,18
|
|
20230707,100500,23679410,13190,13190,13200,13190,20
|
|
20230707,100400,23415600,13200,13200,13200,13200,2
|
|
20230707,100300,23389200,13200,13200,13200,13200,1
|
|
20230707,100200,23376000,13200,13200,13200,13200,1
|
|
20230707,100100,23362800,13200,13190,13200,13190,9
|
|
20230707,100000,23244030,13190,13200,13200,13190,5
|
|
20230707,095900,23178040,13200,13200,13200,13200,0
|
|
20230707,095800,23178040,13200,13200,13200,13200,0
|
|
20230707,095700,23178040,13200,13200,13200,13200,2
|
|
20230707,095600,23151640,13190,13190,13190,13190,0
|
|
20230707,095500,23151640,13190,13190,13190,13190,0
|
|
20230707,095400,23151640,13190,13190,13190,13190,3
|
|
20230707,095300,23112070,13190,13190,13190,13190,2
|
|
20230707,095200,23085690,13190,13190,13190,13190,18
|
|
20230707,095100,22848270,13190,13190,13190,13190,25
|
|
20230707,095000,22518520,13190,13190,13190,13190,3
|
|
20230707,094900,22478950,13200,13200,13200,13200,2
|
|
20230707,094800,22452550,13190,13190,13190,13190,7
|
|
20230707,094700,22360220,13200,13200,13200,13200,0
|
|
20230707,094600,22360220,13200,13200,13200,13200,0
|
|
20230707,094500,22360220,13200,13200,13200,13200,0
|
|
20230707,094400,22360220,13200,13200,13200,13200,0
|
|
20230707,094300,22360220,13200,13200,13200,13200,1
|
|
20230707,094200,22347020,13200,13200,13200,13200,2
|
|
20230707,094100,22320620,13190,13190,13190,13190,55
|
|
20230707,094000,21595170,13200,13200,13200,13200,0
|
|
20230707,093900,21595170,13200,13190,13200,13190,18
|
|
20230707,093800,21357740,13200,13200,13200,13200,0
|
|
20230707,093700,21357740,13200,13200,13200,13200,7
|
|
20230707,093600,21265340,13200,13200,13200,13200,11
|
|
20230707,093500,21120140,13200,13200,13200,13200,0
|
|
20230707,093400,21120140,13200,13200,13200,13200,0
|
|
20230707,093300,21120140,13200,13200,13200,13200,0
|
|
20230707,093200,21120140,13200,13200,13200,13200,784
|
|
20230707,093100,10771340,13200,13200,13200,13200,2
|
|
20230707,093000,10744940,13200,13200,13200,13200,19
|
|
20230707,092900,10494140,13200,13200,13200,13200,2
|
|
20230707,092800,10467740,13200,13200,13200,13200,76
|
|
20230707,092700,9464540,13210,13250,13250,13210,2
|
|
20230707,092600,9438080,13200,13200,13200,13200,0
|
|
20230707,092500,9438080,13200,13200,13200,13200,0
|
|
20230707,092400,9438080,13200,13200,13200,13200,0
|
|
20230707,092300,9438080,13200,13200,13200,13200,0
|
|
20230707,092200,9438080,13200,13200,13200,13200,0
|
|
20230707,092100,9438080,13200,13200,13200,13200,37
|
|
20230707,092000,8949680,13200,13200,13200,13200,0
|
|
20230707,091900,8949680,13200,13200,13200,13200,0
|
|
20230707,091800,8949680,13200,13200,13200,13200,45
|
|
20230707,091700,8355680,13210,13210,13210,13210,25
|
|
20230707,091600,8025430,13210,13210,13210,13210,92
|
|
20230707,091500,6810110,13210,13210,13210,13210,0
|
|
20230707,091400,6810110,13210,13210,13210,13210,1
|
|
20230707,091300,6796900,13200,13200,13200,13200,0
|
|
20230707,091200,6796900,13200,13200,13200,13200,0
|
|
20230707,091100,6796900,13200,13200,13200,13200,0
|
|
20230707,091000,6796900,13200,13210,13210,13200,9
|
|
20230707,090900,6678090,13210,13210,13210,13210,1
|
|
20230707,090800,6664880,13210,13240,13240,13210,144
|
|
20230707,090700,4761590,13230,13230,13230,13230,13
|
|
20230707,090600,4589600,13240,13240,13240,13240,15
|
|
20230707,090500,4391000,13380,13350,13380,13200,29
|
|
20230707,090400,4005000,13350,13350,13350,13350,0
|
|
20230707,090300,4005000,13350,13350,13350,13350,5
|
|
20230707,090200,3938250,13350,13350,13350,13350,0
|
|
20230707,090100,3938250,13350,13350,13350,13350,0
|
|
20230707,090000,3938250,13350,13350,13350,13350,295
|