655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195200,351713960,12130,12130,12130,12130,294
|
|
20230707,195100,351713960,12130,12130,12130,12130,0
|
|
20230707,195000,351713960,12130,12130,12130,12130,0
|
|
20230707,194900,351713960,12130,12130,12130,12130,0
|
|
20230707,194800,351713960,12130,12130,12130,12130,0
|
|
20230707,194700,351713960,12130,12130,12130,12130,0
|
|
20230707,194600,351713960,12130,12130,12130,12130,0
|
|
20230707,194500,351713960,12130,12130,12130,12130,0
|
|
20230707,194400,351713960,12130,12130,12130,12130,0
|
|
20230707,194300,351713960,12130,12130,12130,12130,0
|
|
20230707,194200,351713960,12130,12130,12130,12130,0
|
|
20230707,194100,351713960,12130,12130,12130,12130,0
|
|
20230707,194000,351713960,12130,12130,12130,12130,0
|
|
20230707,193900,351713960,12130,12130,12130,12130,0
|
|
20230707,193800,351713960,12130,12130,12130,12130,0
|
|
20230707,193700,351713960,12130,12130,12130,12130,0
|
|
20230707,193600,351713960,12130,12130,12130,12130,0
|
|
20230707,193500,351713960,12130,12130,12130,12130,0
|
|
20230707,193400,351713960,12130,12130,12130,12130,0
|
|
20230707,193300,351713960,12130,12130,12130,12130,0
|
|
20230707,193200,351713960,12130,12130,12130,12130,0
|
|
20230707,193100,351713960,12130,12130,12130,12130,0
|
|
20230707,193000,351713960,12130,12130,12130,12130,0
|
|
20230707,192900,351713960,12130,12130,12130,12130,0
|
|
20230707,192800,351713960,12130,12130,12130,12130,0
|
|
20230707,192700,351713960,12130,12130,12130,12130,0
|
|
20230707,192600,351713960,12130,12130,12130,12130,0
|
|
20230707,192500,351713960,12130,12130,12130,12130,0
|
|
20230707,192400,351713960,12130,12130,12130,12130,0
|
|
20230707,192300,351713960,12130,12130,12130,12130,0
|
|
20230707,192200,351713960,12130,12130,12130,12130,294
|
|
20230707,192100,351713960,12130,12130,12130,12130,0
|
|
20230707,192000,351713960,12130,12130,12130,12130,0
|
|
20230707,191900,351713960,12130,12130,12130,12130,0
|
|
20230707,191800,351713960,12130,12130,12130,12130,0
|
|
20230707,191700,351713960,12130,12130,12130,12130,0
|
|
20230707,191600,351713960,12130,12130,12130,12130,0
|
|
20230707,191500,351713960,12130,12130,12130,12130,0
|
|
20230707,191400,351713960,12130,12130,12130,12130,0
|
|
20230707,191300,351713960,12130,12130,12130,12130,0
|
|
20230707,191200,351713960,12130,12130,12130,12130,0
|
|
20230707,191100,351713960,12130,12130,12130,12130,0
|
|
20230707,191000,351713960,12130,12130,12130,12130,0
|
|
20230707,190900,351713960,12130,12130,12130,12130,0
|
|
20230707,190800,351713960,12130,12130,12130,12130,0
|
|
20230707,190700,351713960,12130,12130,12130,12130,0
|
|
20230707,190600,351713960,12130,12130,12130,12130,0
|
|
20230707,190500,351713960,12130,12130,12130,12130,0
|
|
20230707,190400,351713960,12130,12130,12130,12130,0
|
|
20230707,190300,351713960,12130,12130,12130,12130,0
|
|
20230707,190200,351713960,12130,12130,12130,12130,0
|
|
20230707,190100,351713960,12130,12130,12130,12130,0
|
|
20230707,190000,351713960,12130,12130,12130,12130,0
|
|
20230707,185900,351713960,12130,12130,12130,12130,0
|
|
20230707,185800,351713960,12130,12130,12130,12130,0
|
|
20230707,185700,351713960,12130,12130,12130,12130,0
|
|
20230707,185600,351713960,12130,12130,12130,12130,0
|
|
20230707,185500,351713960,12130,12130,12130,12130,0
|
|
20230707,185400,351713960,12130,12130,12130,12130,0
|
|
20230707,185300,351713960,12130,12130,12130,12130,0
|
|
20230707,185200,351713960,12130,12130,12130,12130,294
|
|
20230707,185100,351713960,12130,12130,12130,12130,0
|
|
20230707,185000,351713960,12130,12130,12130,12130,0
|
|
20230707,184900,351713960,12130,12130,12130,12130,0
|
|
20230707,184800,351713960,12130,12130,12130,12130,0
|
|
20230707,184700,351713960,12130,12130,12130,12130,0
|
|
20230707,184600,351713960,12130,12130,12130,12130,0
|
|
20230707,184500,351713960,12130,12130,12130,12130,0
|
|
20230707,184400,351713960,12130,12130,12130,12130,0
|
|
20230707,184300,351713960,12130,12130,12130,12130,0
|
|
20230707,184200,351713960,12130,12130,12130,12130,0
|
|
20230707,184100,351713960,12130,12130,12130,12130,0
|
|
20230707,184000,351713960,12130,12130,12130,12130,0
|
|
20230707,183900,351713960,12130,12130,12130,12130,0
|
|
20230707,183800,351713960,12130,12130,12130,12130,0
|
|
20230707,183700,351713960,12130,12130,12130,12130,0
|
|
20230707,183600,351713960,12130,12130,12130,12130,0
|
|
20230707,183500,351713960,12130,12130,12130,12130,0
|
|
20230707,183400,351713960,12130,12130,12130,12130,0
|
|
20230707,183300,351713960,12130,12130,12130,12130,0
|
|
20230707,183200,351713960,12130,12130,12130,12130,0
|
|
20230707,183100,351713960,12130,12130,12130,12130,0
|
|
20230707,183000,351713960,12130,12130,12130,12130,0
|
|
20230707,182900,351713960,12130,12130,12130,12130,0
|
|
20230707,182800,351713960,12130,12130,12130,12130,0
|
|
20230707,182700,351713960,12130,12130,12130,12130,0
|
|
20230707,182600,351713960,12130,12130,12130,12130,0
|
|
20230707,182500,351713960,12130,12130,12130,12130,0
|
|
20230707,182400,351713960,12130,12130,12130,12130,0
|
|
20230707,182300,351713960,12130,12130,12130,12130,0
|
|
20230707,182200,351713960,12130,12130,12130,12130,294
|
|
20230707,182100,351713960,12130,12130,12130,12130,0
|
|
20230707,182000,351713960,12130,12130,12130,12130,0
|
|
20230707,181900,351713960,12130,12130,12130,12130,0
|
|
20230707,181800,351713960,12130,12130,12130,12130,0
|
|
20230707,181700,351713960,12130,12130,12130,12130,0
|
|
20230707,181600,351713960,12130,12130,12130,12130,0
|
|
20230707,181500,351713960,12130,12130,12130,12130,0
|
|
20230707,181400,351713960,12130,12130,12130,12130,0
|
|
20230707,181300,351713960,12130,12130,12130,12130,0
|
|
20230707,181200,351713960,12130,12130,12130,12130,0
|
|
20230707,181100,351713960,12130,12130,12130,12130,0
|
|
20230707,181000,351713960,12130,12130,12130,12130,0
|
|
20230707,180900,351713960,12130,12130,12130,12130,0
|
|
20230707,180800,351713960,12130,12130,12130,12130,0
|
|
20230707,180700,351713960,12130,12130,12130,12130,0
|
|
20230707,180600,351713960,12130,12130,12130,12130,0
|
|
20230707,180500,351713960,12130,12130,12130,12130,0
|
|
20230707,180400,351713960,12130,12130,12130,12130,0
|
|
20230707,180300,351713960,12130,12130,12130,12130,0
|
|
20230707,180200,351713960,12130,12130,12130,12130,0
|
|
20230707,180100,351713960,12130,12130,12130,12130,0
|
|
20230707,180000,351713960,12130,12130,12130,12130,0
|
|
20230707,175900,351713960,12130,12130,12130,12130,0
|
|
20230707,175800,351713960,12130,12130,12130,12130,0
|
|
20230707,175700,351713960,12130,12130,12130,12130,0
|
|
20230707,175600,351713960,12130,12130,12130,12130,0
|
|
20230707,175500,351713960,12130,12130,12130,12130,0
|
|
20230707,175400,351713960,12130,12130,12130,12130,0
|
|
20230707,175300,351713960,12130,12130,12130,12130,0
|
|
20230707,175200,351713960,12130,12130,12130,12130,294
|
|
20230707,175100,351713960,12130,12130,12130,12130,0
|
|
20230707,175000,351713960,12130,12130,12130,12130,0
|
|
20230707,174900,351713960,12130,12130,12130,12130,0
|
|
20230707,174800,351713960,12130,12130,12130,12130,0
|
|
20230707,174700,351713960,12130,12130,12130,12130,0
|
|
20230707,174600,351713960,12130,12130,12130,12130,0
|
|
20230707,174500,351713960,12130,12130,12130,12130,0
|
|
20230707,174400,351713960,12130,12130,12130,12130,0
|
|
20230707,174300,351713960,12130,12130,12130,12130,0
|
|
20230707,174200,351713960,12130,12130,12130,12130,0
|
|
20230707,174100,351713960,12130,12130,12130,12130,0
|
|
20230707,174000,351713960,12130,12130,12130,12130,0
|
|
20230707,173900,351713960,12130,12130,12130,12130,0
|
|
20230707,173800,351713960,12130,12130,12130,12130,0
|
|
20230707,173700,351713960,12130,12130,12130,12130,0
|
|
20230707,173600,351713960,12130,12130,12130,12130,0
|
|
20230707,173500,351713960,12130,12130,12130,12130,0
|
|
20230707,173400,351713960,12130,12130,12130,12130,0
|
|
20230707,173300,351713960,12130,12130,12130,12130,0
|
|
20230707,173200,351713960,12130,12130,12130,12130,0
|
|
20230707,173100,351713960,12130,12130,12130,12130,0
|
|
20230707,173000,351713960,12130,12130,12130,12130,0
|
|
20230707,172900,351713960,12130,12130,12130,12130,0
|
|
20230707,172800,351713960,12130,12130,12130,12130,0
|
|
20230707,172700,351713960,12130,12130,12130,12130,0
|
|
20230707,172600,351713960,12130,12130,12130,12130,0
|
|
20230707,172500,351713960,12130,12130,12130,12130,0
|
|
20230707,172400,351713960,12130,12130,12130,12130,0
|
|
20230707,172300,351713960,12130,12130,12130,12130,0
|
|
20230707,172200,351713960,12130,12130,12130,12130,294
|
|
20230707,172100,351713960,12130,12130,12130,12130,0
|
|
20230707,172000,351713960,12130,12130,12130,12130,0
|
|
20230707,171900,351713960,12130,12130,12130,12130,0
|
|
20230707,171800,351713960,12130,12130,12130,12130,0
|
|
20230707,171700,351713960,12130,12130,12130,12130,0
|
|
20230707,171600,351713960,12130,12130,12130,12130,0
|
|
20230707,171500,351713960,12130,12130,12130,12130,0
|
|
20230707,171400,351713960,12130,12130,12130,12130,0
|
|
20230707,171300,351713960,12130,12130,12130,12130,0
|
|
20230707,171200,351713960,12130,12130,12130,12130,0
|
|
20230707,171100,351713960,12130,12130,12130,12130,0
|
|
20230707,171000,351713960,12130,12130,12130,12130,0
|
|
20230707,170900,351713960,12130,12130,12130,12130,0
|
|
20230707,170800,351713960,12130,12130,12130,12130,0
|
|
20230707,170700,351713960,12130,12130,12130,12130,0
|
|
20230707,170600,351713960,12130,12130,12130,12130,0
|
|
20230707,170500,351713960,12130,12130,12130,12130,0
|
|
20230707,170400,351713960,12130,12130,12130,12130,0
|
|
20230707,170300,351713960,12130,12130,12130,12130,0
|
|
20230707,170200,351713960,12130,12130,12130,12130,0
|
|
20230707,170100,351713960,12130,12130,12130,12130,0
|
|
20230707,170000,351713960,12130,12130,12130,12130,0
|
|
20230707,165900,351713960,12130,12130,12130,12130,0
|
|
20230707,165800,351713960,12130,12130,12130,12130,0
|
|
20230707,165700,351713960,12130,12130,12130,12130,0
|
|
20230707,165600,351713960,12130,12130,12130,12130,0
|
|
20230707,165500,351713960,12130,12130,12130,12130,0
|
|
20230707,165400,351713960,12130,12130,12130,12130,0
|
|
20230707,165300,351713960,12130,12130,12130,12130,0
|
|
20230707,165200,351713960,12130,12130,12130,12130,294
|
|
20230707,165100,351713960,12130,12130,12130,12130,0
|
|
20230707,165000,351713960,12130,12130,12130,12130,0
|
|
20230707,164900,351713960,12130,12130,12130,12130,0
|
|
20230707,164800,351713960,12130,12130,12130,12130,0
|
|
20230707,164700,351713960,12130,12130,12130,12130,0
|
|
20230707,164600,351713960,12130,12130,12130,12130,0
|
|
20230707,164500,351713960,12130,12130,12130,12130,0
|
|
20230707,164400,351713960,12130,12130,12130,12130,0
|
|
20230707,164300,351713960,12130,12130,12130,12130,0
|
|
20230707,164200,351713960,12130,12130,12130,12130,0
|
|
20230707,164100,351713960,12130,12130,12130,12130,0
|
|
20230707,164000,351713960,12130,12130,12130,12130,0
|
|
20230707,163900,351713960,12130,12130,12130,12130,0
|
|
20230707,163800,351713960,12130,12130,12130,12130,0
|
|
20230707,163700,351713960,12130,12130,12130,12130,0
|
|
20230707,163600,351713960,12130,12130,12130,12130,0
|
|
20230707,163500,351713960,12130,12130,12130,12130,0
|
|
20230707,163400,351713960,12130,12130,12130,12130,0
|
|
20230707,163300,351713960,12130,12130,12130,12130,0
|
|
20230707,163200,351713960,12130,12130,12130,12130,0
|
|
20230707,163100,351713960,12130,12130,12130,12130,0
|
|
20230707,163000,351713960,12130,12130,12130,12130,0
|
|
20230707,162900,351713960,12130,12130,12130,12130,0
|
|
20230707,162800,351713960,12130,12130,12130,12130,0
|
|
20230707,162700,351713960,12130,12130,12130,12130,0
|
|
20230707,162600,351713960,12130,12130,12130,12130,0
|
|
20230707,162500,351713960,12130,12130,12130,12130,0
|
|
20230707,162400,351713960,12130,12130,12130,12130,0
|
|
20230707,162300,351713960,12130,12130,12130,12130,0
|
|
20230707,162200,351713960,12130,12130,12130,12130,294
|
|
20230707,162100,351713960,12130,12130,12130,12130,0
|
|
20230707,162000,351713960,12130,12130,12130,12130,0
|
|
20230707,161900,351713960,12130,12130,12130,12130,0
|
|
20230707,161800,351713960,12130,12130,12130,12130,0
|
|
20230707,161700,351713960,12130,12130,12130,12130,0
|
|
20230707,161600,351713960,12130,12130,12130,12130,0
|
|
20230707,161500,351713960,12130,12130,12130,12130,0
|
|
20230707,161400,351713960,12130,12130,12130,12130,0
|
|
20230707,161300,351713960,12130,12130,12130,12130,0
|
|
20230707,161200,351713960,12130,12130,12130,12130,0
|
|
20230707,161100,351713960,12130,12130,12130,12130,0
|
|
20230707,161000,351713960,12130,12130,12130,12130,0
|
|
20230707,160900,351713960,12130,12130,12130,12130,0
|
|
20230707,160800,351713960,12130,12130,12130,12130,0
|
|
20230707,160700,351713960,12130,12130,12130,12130,0
|
|
20230707,160600,351713960,12130,12130,12130,12130,0
|
|
20230707,160500,351713960,12130,12130,12130,12130,0
|
|
20230707,160400,351713960,12130,12130,12130,12130,0
|
|
20230707,160300,351713960,12130,12130,12130,12130,0
|
|
20230707,160200,351713960,12130,12130,12130,12130,0
|
|
20230707,160100,351713960,12130,12130,12130,12130,0
|
|
20230707,160000,351713960,12130,12130,12130,12130,0
|
|
20230707,155900,351713960,12130,12130,12130,12130,0
|
|
20230707,155800,351713960,12130,12130,12130,12130,0
|
|
20230707,155700,351713960,12130,12130,12130,12130,0
|
|
20230707,155600,351713960,12130,12130,12130,12130,0
|
|
20230707,155500,351713960,12130,12130,12130,12130,0
|
|
20230707,155400,351713960,12130,12130,12130,12130,0
|
|
20230707,155300,351713960,12130,12130,12130,12130,0
|
|
20230707,155200,351713960,12130,12130,12130,12130,294
|
|
20230707,155100,351713960,12130,12130,12130,12130,0
|
|
20230707,155000,351713960,12130,12130,12130,12130,0
|
|
20230707,154900,351713960,12130,12130,12130,12130,0
|
|
20230707,154800,351713960,12130,12130,12130,12130,0
|
|
20230707,154700,351713960,12130,12130,12130,12130,0
|
|
20230707,154600,351713960,12130,12130,12130,12130,0
|
|
20230707,154500,351713960,12130,12130,12130,12130,0
|
|
20230707,154400,351713960,12130,12130,12130,12130,0
|
|
20230707,154300,351713960,12130,12130,12130,12130,0
|
|
20230707,154200,351713960,12130,12130,12130,12130,0
|
|
20230707,154100,351713960,12130,12130,12130,12130,0
|
|
20230707,154000,351713960,12130,12130,12130,12130,0
|
|
20230707,153900,351713960,12130,12130,12130,12130,0
|
|
20230707,153800,351713960,12130,12130,12130,12130,0
|
|
20230707,153700,351713960,12130,12130,12130,12130,0
|
|
20230707,153600,351713960,12130,12130,12130,12130,0
|
|
20230707,153500,351713960,12130,12130,12130,12130,0
|
|
20230707,153400,351713960,12130,12130,12130,12130,0
|
|
20230707,153300,351713960,12130,12130,12130,12130,0
|
|
20230707,153200,351713960,12130,12130,12130,12130,0
|
|
20230707,153100,351713960,12130,12130,12130,12130,0
|
|
20230707,153000,351713960,12130,12130,12130,12130,294
|
|
20230707,152900,348147740,12110,12110,12110,12110,0
|
|
20230707,152800,348147740,12110,12110,12110,12110,0
|
|
20230707,152700,348147740,12110,12110,12110,12110,0
|
|
20230707,152600,348147740,12110,12110,12110,12110,0
|
|
20230707,152500,348147740,12110,12110,12110,12110,0
|
|
20230707,152400,348147740,12110,12110,12110,12110,0
|
|
20230707,152300,348147740,12110,12110,12110,12110,0
|
|
20230707,152200,348147740,12110,12110,12110,12110,0
|
|
20230707,152100,348147740,12110,12110,12110,12110,0
|
|
20230707,152000,348147740,12110,12110,12110,12110,0
|
|
20230707,151900,348147740,12110,12110,12110,12100,83
|
|
20230707,151800,347143210,12110,12110,12110,12110,13
|
|
20230707,151700,346985780,12110,12130,12130,12110,169
|
|
20230707,151600,344936660,12130,12130,12130,12130,60
|
|
20230707,151500,344208860,12130,12150,12150,12130,223
|
|
20230707,151400,341500690,12160,12160,12160,12160,4
|
|
20230707,151300,341452050,12160,12160,12160,12160,0
|
|
20230707,151200,341452050,12160,12150,12160,12150,23
|
|
20230707,151100,341172570,12150,12150,12150,12150,0
|
|
20230707,151000,341172570,12150,12150,12150,12150,5
|
|
20230707,150900,341111820,12150,12150,12150,12150,0
|
|
20230707,150800,341111820,12150,12150,12150,12150,0
|
|
20230707,150700,341111820,12150,12150,12150,12150,0
|
|
20230707,150600,341111820,12150,12150,12150,12150,8
|
|
20230707,150500,341014620,12150,12150,12150,12150,100
|
|
20230707,150400,339799620,12150,12150,12150,12150,0
|
|
20230707,150300,339799620,12150,12140,12160,12140,99
|
|
20230707,150200,338596820,12140,12140,12140,12140,120
|
|
20230707,150100,337140020,12170,12170,12170,12170,0
|
|
20230707,150000,337140020,12170,12170,12170,12170,0
|
|
20230707,145900,337140020,12170,12170,12170,12170,0
|
|
20230707,145800,337140020,12170,12170,12170,12170,65
|
|
20230707,145700,336348970,12170,12170,12170,12170,105
|
|
20230707,145600,335071120,12170,12170,12170,12170,30
|
|
20230707,145500,334706020,12170,12170,12170,12170,0
|
|
20230707,145400,334706020,12170,12170,12170,12170,0
|
|
20230707,145300,334706020,12170,12170,12170,12170,31
|
|
20230707,145200,334328750,12170,12170,12170,12170,34
|
|
20230707,145100,333914970,12170,12170,12170,12170,27
|
|
20230707,145000,333586380,12170,12170,12170,12170,0
|
|
20230707,144900,333586380,12170,12170,12170,12170,81
|
|
20230707,144800,332600610,12170,12170,12170,12170,18
|
|
20230707,144700,332381550,12190,12190,12190,12190,0
|
|
20230707,144600,332381550,12190,12160,12190,12160,100
|
|
20230707,144500,331162730,12150,12150,12150,12150,5
|
|
20230707,144400,331101980,12150,12150,12150,12150,5
|
|
20230707,144300,331041230,12150,12150,12150,12150,111
|
|
20230707,144200,329692580,12150,12150,12150,12150,0
|
|
20230707,144100,329692580,12150,12150,12150,12150,0
|
|
20230707,144000,329692580,12150,12150,12150,12150,1
|
|
20230707,143900,329680430,12140,12140,12140,12140,0
|
|
20230707,143800,329680430,12140,12130,12140,12130,7
|
|
20230707,143700,329595500,12140,12130,12140,12130,87
|
|
20230707,143600,328540130,12140,12140,12140,12140,0
|
|
20230707,143500,328540130,12140,12140,12140,12140,0
|
|
20230707,143400,328540130,12140,12140,12140,12140,10
|
|
20230707,143300,328418730,12130,12130,12130,12130,5
|
|
20230707,143200,328358080,12130,12130,12130,12130,0
|
|
20230707,143100,328358080,12130,12130,12130,12130,8
|
|
20230707,143000,328261040,12130,12130,12130,12130,119
|
|
20230707,142900,326817570,12130,12130,12130,12130,0
|
|
20230707,142800,326817570,12130,12130,12130,12130,0
|
|
20230707,142700,326817570,12130,12130,12130,12130,0
|
|
20230707,142600,326817570,12130,12130,12130,12130,0
|
|
20230707,142500,326817570,12130,12130,12140,12130,4
|
|
20230707,142400,326769030,12130,12130,12130,12130,0
|
|
20230707,142300,326769030,12130,12130,12130,12130,12
|
|
20230707,142200,326623470,12120,12120,12120,12120,0
|
|
20230707,142100,326623470,12120,12120,12120,12120,0
|
|
20230707,142000,326623470,12120,12120,12120,12120,213
|
|
20230707,141900,324041910,12120,12110,12120,12110,19
|
|
20230707,141800,323811730,12130,12130,12130,12130,0
|
|
20230707,141700,323811730,12130,12130,12130,12130,0
|
|
20230707,141600,323811730,12130,12130,12130,12130,0
|
|
20230707,141500,323811730,12130,12130,12130,12130,0
|
|
20230707,141400,323811730,12130,12130,12130,12130,0
|
|
20230707,141300,323811730,12130,12130,12130,12130,0
|
|
20230707,141200,323811730,12130,12130,12130,12130,2
|
|
20230707,141100,323787470,12120,12120,12120,12120,0
|
|
20230707,141000,323787470,12120,12120,12120,12120,10
|
|
20230707,140900,323666270,12120,12110,12120,12110,3
|
|
20230707,140800,323629930,12110,12110,12110,12110,7
|
|
20230707,140700,323545160,12110,12110,12110,12110,5
|
|
20230707,140600,323484610,12130,12130,12130,12130,0
|
|
20230707,140500,323484610,12130,12130,12130,12130,0
|
|
20230707,140400,323484610,12130,12130,12130,12130,0
|
|
20230707,140300,323484610,12130,12130,12130,12130,5
|
|
20230707,140200,323423960,12140,12140,12140,12140,1
|
|
20230707,140100,323411820,12130,12130,12130,12130,1
|
|
20230707,140000,323399690,12120,12120,12120,12120,0
|
|
20230707,135900,323399690,12120,12120,12120,12120,1
|
|
20230707,135800,323387570,12120,12120,12120,12120,0
|
|
20230707,135700,323387570,12120,12120,12120,12120,14
|
|
20230707,135600,323217890,12100,12110,12110,12100,9
|
|
20230707,135500,323108980,12100,12100,12100,12100,0
|
|
20230707,135400,323108980,12100,12100,12100,12100,0
|
|
20230707,135300,323108980,12100,12100,12100,12100,0
|
|
20230707,135200,323108980,12100,12100,12100,12100,0
|
|
20230707,135100,323108980,12100,12110,12110,12100,9
|
|
20230707,135000,323000000,12110,12120,12130,12090,212
|
|
20230707,134900,320431640,12140,12140,12140,12140,0
|
|
20230707,134800,320431640,12140,12140,12140,12140,1
|
|
20230707,134700,320419500,12140,12140,12140,12140,10
|
|
20230707,134600,320298100,12120,12120,12120,12120,0
|
|
20230707,134500,320298100,12120,12120,12120,12120,9
|
|
20230707,134400,320189020,12140,12140,12140,12140,1
|
|
20230707,134300,320176880,12110,12110,12110,12110,0
|
|
20230707,134200,320176880,12110,12120,12190,12110,277
|
|
20230707,134100,316813020,12110,12100,12110,12100,65
|
|
20230707,134000,316025930,12100,12100,12100,12100,0
|
|
20230707,133900,316025930,12100,12100,12100,12100,0
|
|
20230707,133800,316025930,12100,12100,12100,12100,1
|
|
20230707,133700,316013830,12090,12090,12090,12090,0
|
|
20230707,133600,316013830,12090,12090,12090,12090,0
|
|
20230707,133500,316013830,12090,12090,12090,12090,0
|
|
20230707,133400,316013830,12090,12080,12090,12080,51
|
|
20230707,133300,315397720,12070,12070,12070,12070,0
|
|
20230707,133200,315397720,12070,12060,12070,12060,14
|
|
20230707,133100,315228750,12050,12050,12050,12050,50
|
|
20230707,133000,314626250,12050,12050,12050,12050,0
|
|
20230707,132900,314626250,12050,12050,12050,12050,0
|
|
20230707,132800,314626250,12050,12070,12070,12050,145
|
|
20230707,132700,312878600,12070,12070,12070,12070,0
|
|
20230707,132600,312878600,12070,12070,12070,12070,0
|
|
20230707,132500,312878600,12070,12070,12070,12070,0
|
|
20230707,132400,312878600,12070,12070,12070,12070,0
|
|
20230707,132300,312878600,12070,12060,12070,12060,235
|
|
20230707,132200,310044440,12070,12070,12070,12070,0
|
|
20230707,132100,310044440,12070,12070,12070,12070,5
|
|
20230707,132000,309984090,12060,12060,12060,12060,0
|
|
20230707,131900,309984090,12060,12060,12060,12060,0
|
|
20230707,131800,309984090,12060,12070,12070,12060,200
|
|
20230707,131700,307571950,12070,12070,12070,12070,6
|
|
20230707,131600,307499530,12070,12070,12070,12070,0
|
|
20230707,131500,307499530,12070,12070,12070,12070,0
|
|
20230707,131400,307499530,12070,12070,12070,12070,0
|
|
20230707,131300,307499530,12070,12070,12070,12070,0
|
|
20230707,131200,307499530,12070,12070,12070,12070,0
|
|
20230707,131100,307499530,12070,12070,12070,12070,0
|
|
20230707,131000,307499530,12070,12070,12070,12070,0
|
|
20230707,130900,307499530,12070,12070,12070,12070,75
|
|
20230707,130800,306594280,12070,12070,12070,12070,233
|
|
20230707,130700,303781970,12070,12070,12070,12070,0
|
|
20230707,130600,303781970,12070,12070,12070,12070,4
|
|
20230707,130500,303733690,12070,12070,12070,12070,1
|
|
20230707,130400,303721620,12070,12070,12070,12070,0
|
|
20230707,130300,303721620,12070,12070,12070,12070,5
|
|
20230707,130200,303661270,12070,12070,12070,12070,5
|
|
20230707,130100,303600920,12100,12100,12100,12100,141
|
|
20230707,130000,301894820,12100,12100,12100,12100,4
|
|
20230707,125900,301846420,12100,12100,12100,12100,1
|
|
20230707,125800,301834320,12110,12110,12110,12110,1
|
|
20230707,125700,301822210,12110,12110,12110,12110,0
|
|
20230707,125600,301822210,12110,12110,12110,12110,0
|
|
20230707,125500,301822210,12110,12110,12110,12110,0
|
|
20230707,125400,301822210,12110,12110,12110,12110,0
|
|
20230707,125300,301822210,12110,12110,12110,12110,0
|
|
20230707,125200,301822210,12110,12110,12110,12110,1
|
|
20230707,125100,301810100,12110,12110,12110,12110,3
|
|
20230707,125000,301773770,12110,12110,12110,12110,141
|
|
20230707,124900,300066260,12100,12100,12100,12100,0
|
|
20230707,124800,300066260,12100,12100,12100,12100,0
|
|
20230707,124700,300066260,12100,12100,12100,12100,0
|
|
20230707,124600,300066260,12100,12100,12100,12100,0
|
|
20230707,124500,300066260,12100,12100,12100,12100,0
|
|
20230707,124400,300066260,12100,12100,12100,12100,0
|
|
20230707,124300,300066260,12100,12100,12100,12100,0
|
|
20230707,124200,300066260,12100,12100,12100,12100,0
|
|
20230707,124100,300066260,12100,12100,12100,12100,0
|
|
20230707,124000,300066260,12100,12100,12100,12100,0
|
|
20230707,123900,300066260,12100,12100,12100,12100,0
|
|
20230707,123800,300066260,12100,12100,12100,12100,0
|
|
20230707,123700,300066260,12100,12110,12110,12100,211
|
|
20230707,123600,297512970,12110,12110,12110,12110,0
|
|
20230707,123500,297512970,12110,12110,12110,12110,0
|
|
20230707,123400,297512970,12110,12110,12110,12110,2
|
|
20230707,123300,297488750,12110,12110,12110,12110,1
|
|
20230707,123200,297476640,12110,12110,12110,12110,0
|
|
20230707,123100,297476640,12110,12110,12110,12110,0
|
|
20230707,123000,297476640,12110,12110,12110,12110,8
|
|
20230707,122900,297379760,12170,12170,12170,12170,0
|
|
20230707,122800,297379760,12170,12170,12170,12170,32
|
|
20230707,122700,296990320,12170,12170,12170,12170,105
|
|
20230707,122600,295712470,12190,12190,12190,12190,0
|
|
20230707,122500,295712470,12190,12190,12190,12190,0
|
|
20230707,122400,295712470,12190,12190,12190,12190,50
|
|
20230707,122300,295102970,12190,12190,12190,12190,0
|
|
20230707,122200,295102970,12190,12190,12190,12190,0
|
|
20230707,122100,295102970,12190,12190,12190,12190,0
|
|
20230707,122000,295102970,12190,12190,12190,12190,0
|
|
20230707,121900,295102970,12190,12130,12190,12130,120
|
|
20230707,121800,293645360,12130,12130,12130,12130,0
|
|
20230707,121700,293645360,12130,12120,12130,12120,1145
|
|
20230707,121600,279756550,12120,12120,12120,12120,1
|
|
20230707,121500,279744430,12130,12120,12130,12120,11
|
|
20230707,121400,279611100,12060,12060,12060,12060,0
|
|
20230707,121300,279611100,12060,12060,12060,12060,0
|
|
20230707,121200,279611100,12060,12060,12060,12060,0
|
|
20230707,121100,279611100,12060,12060,12060,12060,0
|
|
20230707,121000,279611100,12060,12060,12060,12060,0
|
|
20230707,120900,279611100,12060,12060,12060,12060,0
|
|
20230707,120800,279611100,12060,12060,12060,12060,454
|
|
20230707,120700,274135860,12110,12110,12110,12110,0
|
|
20230707,120600,274135860,12110,12110,12110,12110,0
|
|
20230707,120500,274135860,12110,12100,12110,12100,104
|
|
20230707,120400,272876440,12090,12080,12090,12080,14
|
|
20230707,120300,272707300,12060,12070,12070,12060,9
|
|
20230707,120200,272598750,12070,12070,12070,12070,0
|
|
20230707,120100,272598750,12070,12070,12070,12070,0
|
|
20230707,120000,272598750,12070,12070,12070,12070,120
|
|
20230707,115900,271150350,12070,12070,12070,12070,1
|
|
20230707,115800,271138280,12070,12070,12070,12070,5
|
|
20230707,115700,271077930,12070,12070,12070,12070,170
|
|
20230707,115600,269026030,12080,12080,12080,12080,0
|
|
20230707,115500,269026030,12080,12080,12080,12080,0
|
|
20230707,115400,269026030,12080,12080,12080,12080,5
|
|
20230707,115300,268965630,12060,12060,12060,12060,0
|
|
20230707,115200,268965630,12060,12060,12060,12060,0
|
|
20230707,115100,268965630,12060,12060,12060,12060,0
|
|
20230707,115000,268965630,12060,12100,12100,12060,100
|
|
20230707,114900,267757730,12100,12100,12100,12100,0
|
|
20230707,114800,267757730,12100,12100,12100,12100,5
|
|
20230707,114700,267697230,12100,12100,12100,12100,0
|
|
20230707,114600,267697230,12100,12100,12100,12100,0
|
|
20230707,114500,267697230,12100,12100,12100,12100,30
|
|
20230707,114400,267334230,12100,12100,12100,12100,0
|
|
20230707,114300,267334230,12100,12100,12100,12100,40
|
|
20230707,114200,266850230,12120,12120,12120,12120,0
|
|
20230707,114100,266850230,12120,12120,12120,12120,0
|
|
20230707,114000,266850230,12120,12120,12120,12120,52
|
|
20230707,113900,266219990,12120,12120,12120,12120,0
|
|
20230707,113800,266219990,12120,12120,12120,12120,0
|
|
20230707,113700,266219990,12120,12120,12120,12120,80
|
|
20230707,113600,265250390,12120,12110,12120,12110,10
|
|
20230707,113500,265129240,12120,12120,12120,12120,20
|
|
20230707,113400,264886840,12130,12130,12130,12130,44
|
|
20230707,113300,264353120,12120,12120,12120,12120,0
|
|
20230707,113200,264353120,12120,12110,12120,12110,54
|
|
20230707,113100,263699160,12110,12110,12120,12110,690
|
|
20230707,113000,255342750,12110,12110,12110,12110,15
|
|
20230707,112900,255161100,12110,12110,12110,12110,0
|
|
20230707,112800,255161100,12110,12110,12110,12110,0
|
|
20230707,112700,255161100,12110,12070,12110,12070,64
|
|
20230707,112600,254386460,12100,12100,12100,12100,0
|
|
20230707,112500,254386460,12100,12100,12100,12100,50
|
|
20230707,112400,253781460,12100,12100,12100,12100,5
|
|
20230707,112300,253720960,12090,12090,12090,12090,3
|
|
20230707,112200,253684690,12090,12090,12090,12090,4
|
|
20230707,112100,253636330,12070,12070,12070,12070,0
|
|
20230707,112000,253636330,12070,12070,12080,12070,200
|
|
20230707,111900,251222310,12100,12070,12100,12070,86
|
|
20230707,111800,250184230,12050,12050,12050,12050,0
|
|
20230707,111700,250184230,12050,12050,12050,12050,0
|
|
20230707,111600,250184230,12050,12050,12050,12050,0
|
|
20230707,111500,250184230,12050,12060,12060,12050,5
|
|
20230707,111400,250123960,12190,12180,12190,12060,158
|
|
20230707,111300,248198400,12190,12190,12200,12180,128
|
|
20230707,111200,246638100,12200,12070,12200,12070,557
|
|
20230707,111100,239856900,12060,12040,12060,12040,25
|
|
20230707,111000,239555860,12040,12020,12040,12020,134
|
|
20230707,110900,237942560,12020,12020,12020,12020,2
|
|
20230707,110800,237918520,12020,12020,12020,12020,0
|
|
20230707,110700,237918520,12020,12030,12030,12020,1017
|
|
20230707,110600,225693960,12020,12020,12020,12020,3
|
|
20230707,110500,225657900,12020,12010,12020,12010,201
|
|
20230707,110400,223243880,12020,12020,12020,12020,1
|
|
20230707,110300,223231860,12020,12010,12020,12010,5
|
|
20230707,110200,223171780,12010,12010,12010,12010,3
|
|
20230707,110100,223135750,12010,12010,12020,12010,12
|
|
20230707,110000,222991620,12010,12020,12020,12000,107
|
|
20230707,105900,221706400,12050,12050,12050,12050,0
|
|
20230707,105800,221706400,12050,12030,12050,12010,1435
|
|
20230707,105700,204443670,12020,12000,12020,12000,1006
|
|
20230707,105600,192351590,12000,12000,12000,12000,2
|
|
20230707,105500,192327590,12000,12000,12000,12000,1
|
|
20230707,105400,192315590,12000,12000,12000,12000,1
|
|
20230707,105300,192303590,12020,11990,12020,11990,3
|
|
20230707,105200,192267580,11990,11990,11990,11990,0
|
|
20230707,105100,192267580,11990,12040,12040,11990,1551
|
|
20230707,105000,173650040,11990,12010,12010,11990,710
|
|
20230707,104900,165132100,12010,12010,12050,12010,81
|
|
20230707,104800,164159010,12000,12000,12010,11990,220
|
|
20230707,104700,161520630,12010,12000,12010,12000,2
|
|
20230707,104600,161496620,12000,11990,12000,11990,3
|
|
20230707,104500,161460640,11990,12090,12090,11990,3126
|
|
20230707,104400,123918880,12090,12090,12090,12090,3
|
|
20230707,104300,123882610,12090,12090,12090,12090,2
|
|
20230707,104200,123858430,12090,12090,12090,12090,3
|
|
20230707,104100,123822160,12090,12090,12090,12090,4
|
|
20230707,104000,123773800,12090,12090,12090,12090,1
|
|
20230707,103900,123761710,12090,12090,12090,12090,1
|
|
20230707,103800,123749620,12130,12130,12130,12130,52
|
|
20230707,103700,123118860,12130,12130,12130,12130,9
|
|
20230707,103600,123009690,12130,12130,12130,12130,246
|
|
20230707,103500,120025710,12130,12130,12130,12130,2
|
|
20230707,103400,120001450,12130,12130,12130,12130,2
|
|
20230707,103300,119977190,12130,12130,12130,12130,2
|
|
20230707,103200,119952930,12130,12130,12130,12130,2
|
|
20230707,103100,119928670,12130,12130,12130,12130,7
|
|
20230707,103000,119843760,12130,12100,12130,12100,153
|
|
20230707,102900,117988590,12120,12110,12120,12110,101
|
|
20230707,102800,116764490,12110,12130,12130,12110,524
|
|
20230707,102700,110411070,12140,12140,12140,12140,39
|
|
20230707,102600,109937610,12140,12150,12150,12140,99
|
|
20230707,102500,108734810,12190,12190,12190,12190,37
|
|
20230707,102400,108283780,12170,12150,12170,12150,8
|
|
20230707,102300,108186520,12140,12140,12140,12140,4
|
|
20230707,102200,108137960,12140,12140,12140,12140,3
|
|
20230707,102100,108101540,12140,12130,12140,12130,10
|
|
20230707,102000,107980210,12140,12130,12140,12130,4
|
|
20230707,101900,107931680,12130,12130,12130,12130,3
|
|
20230707,101800,107895290,12130,12130,12130,12130,5
|
|
20230707,101700,107834640,12120,12120,12120,12120,0
|
|
20230707,101600,107834640,12120,12120,12120,12120,0
|
|
20230707,101500,107834640,12120,12140,12140,12120,6
|
|
20230707,101400,107761860,12130,12130,12130,12130,0
|
|
20230707,101300,107761860,12130,12150,12180,12130,97
|
|
20230707,101200,106584790,12120,12120,12120,12120,1
|
|
20230707,101100,106572670,12130,12170,12170,12130,23
|
|
20230707,101000,106293500,12150,12150,12150,12150,1
|
|
20230707,100900,106281350,12240,12240,12240,12240,1
|
|
20230707,100800,106269110,12260,12260,12260,12260,80
|
|
20230707,100700,105288310,12260,12250,12260,12250,20
|
|
20230707,100600,105043150,12260,12270,12270,12260,55
|
|
20230707,100500,104368350,12270,12270,12270,12270,21
|
|
20230707,100400,104110680,12270,12260,12270,12260,15
|
|
20230707,100300,103926670,12270,12270,12270,12270,0
|
|
20230707,100200,103926670,12270,12260,12270,12260,73
|
|
20230707,100100,103031620,12260,12220,12260,12220,534
|
|
20230707,100000,96495620,12230,12230,12230,12230,26
|
|
20230707,095900,96177640,12230,12230,12230,12230,23
|
|
20230707,095800,95896350,12230,12230,12230,12220,423
|
|
20230707,095700,90723170,12230,12230,12230,12230,0
|
|
20230707,095600,90723170,12230,12240,12240,12230,8
|
|
20230707,095500,90625270,12230,12230,12230,12230,8
|
|
20230707,095400,90527430,12230,12150,12230,12150,16
|
|
20230707,095300,90332030,12140,12140,12140,12140,20
|
|
20230707,095200,90089230,12140,12120,12140,12120,47
|
|
20230707,095100,89519560,12120,12170,12170,12120,307
|
|
20230707,095000,85793280,12180,12200,12200,12180,94
|
|
20230707,094900,84646920,12240,12240,12240,12240,1
|
|
20230707,094800,84634680,12200,12200,12200,12200,1
|
|
20230707,094700,84622480,12200,12200,12200,12200,1
|
|
20230707,094600,84610280,12200,12200,12200,12200,0
|
|
20230707,094500,84610280,12200,12220,12220,12200,13
|
|
20230707,094400,84451440,12220,12220,12220,12220,0
|
|
20230707,094300,84451440,12220,12230,12230,12220,7
|
|
20230707,094200,84365880,12270,12270,12270,12270,120
|
|
20230707,094100,82893480,12260,12260,12260,12260,10
|
|
20230707,094000,82770880,12260,12260,12260,12260,0
|
|
20230707,093900,82770880,12260,12260,12260,12260,0
|
|
20230707,093800,82770880,12260,12260,12260,12260,55
|
|
20230707,093700,82096580,12260,12260,12260,12260,168
|
|
20230707,093600,80036900,12260,12220,12260,12220,309
|
|
20230707,093500,76260880,12150,12220,12220,12150,132
|
|
20230707,093400,74656940,12220,12220,12220,12220,10
|
|
20230707,093300,74534740,12220,12220,12220,12220,0
|
|
20230707,093200,74534740,12220,12220,12220,12220,0
|
|
20230707,093100,74534740,12220,12220,12220,12220,1
|
|
20230707,093000,74522520,12220,12220,12220,12220,0
|
|
20230707,092900,74522520,12220,12220,12220,12220,0
|
|
20230707,092800,74522520,12220,12220,12220,12220,0
|
|
20230707,092700,74522520,12220,12220,12220,12220,10
|
|
20230707,092600,74400320,12220,12220,12220,12220,80
|
|
20230707,092500,73422720,12220,12220,12220,12120,1265
|
|
20230707,092400,58055110,12220,12220,12220,12220,4
|
|
20230707,092300,58006230,12230,12230,12230,12230,0
|
|
20230707,092200,58006230,12230,12230,12230,12230,102
|
|
20230707,092100,56758770,12300,12300,12300,12300,285
|
|
20230707,092000,53253270,12300,12280,12310,12280,62
|
|
20230707,091900,52490870,12280,12270,12280,12270,250
|
|
20230707,091800,49421020,12280,12280,12280,12280,0
|
|
20230707,091700,49421020,12280,12280,12280,12280,5
|
|
20230707,091600,49359620,12190,12190,12190,12190,0
|
|
20230707,091500,49359620,12190,12270,12270,12190,92
|
|
20230707,091400,48231020,12190,12180,12190,12180,84
|
|
20230707,091300,47207070,12150,12150,12150,12150,0
|
|
20230707,091200,47207070,12150,12150,12150,12150,0
|
|
20230707,091100,47207070,12150,12150,12150,12150,0
|
|
20230707,091000,47207070,12150,12130,12150,12130,35
|
|
20230707,090900,46782460,12130,12110,12130,12110,210
|
|
20230707,090800,44238950,12120,12050,12120,12050,7
|
|
20230707,090700,44154530,12130,12130,12130,12130,10
|
|
20230707,090600,44033230,12130,12060,12130,12060,105
|
|
20230707,090500,42763450,11990,11990,11990,11990,0
|
|
20230707,090400,42763450,11990,12050,12050,11990,2197
|
|
20230707,090300,16368950,12050,12120,12120,12050,100
|
|
20230707,090200,15159700,12130,12130,12130,12130,250
|
|
20230707,090100,12127200,12130,12130,12130,12130,1
|
|
20230707,090000,12115070,12080,12050,12290,12050,1005
|