578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,183500,215097030,10200,10200,10200,10200,565
|
|
20230703,183400,215097030,10200,10200,10200,10200,0
|
|
20230703,183300,215097030,10200,10200,10200,10200,0
|
|
20230703,183200,215097030,10200,10200,10200,10200,0
|
|
20230703,183100,215097030,10200,10200,10200,10200,0
|
|
20230703,183000,215097030,10200,10200,10200,10200,0
|
|
20230703,182900,215097030,10200,10200,10200,10200,0
|
|
20230703,182800,215097030,10200,10200,10200,10200,0
|
|
20230703,182700,215097030,10200,10200,10200,10200,0
|
|
20230703,182600,215097030,10200,10200,10200,10200,0
|
|
20230703,182500,215097030,10200,10200,10200,10200,0
|
|
20230703,182400,215097030,10200,10200,10200,10200,0
|
|
20230703,182300,215097030,10200,10200,10200,10200,0
|
|
20230703,182200,215097030,10200,10200,10200,10200,0
|
|
20230703,182100,215097030,10200,10200,10200,10200,0
|
|
20230703,182000,215097030,10200,10200,10200,10200,0
|
|
20230703,181900,215097030,10200,10200,10200,10200,0
|
|
20230703,181800,215097030,10200,10200,10200,10200,0
|
|
20230703,181700,215097030,10200,10200,10200,10200,0
|
|
20230703,181600,215097030,10200,10200,10200,10200,0
|
|
20230703,181500,215097030,10200,10200,10200,10200,0
|
|
20230703,181400,215097030,10200,10200,10200,10200,0
|
|
20230703,181300,215097030,10200,10200,10200,10200,0
|
|
20230703,181200,215097030,10200,10200,10200,10200,0
|
|
20230703,181100,215097030,10200,10200,10200,10200,0
|
|
20230703,181000,215097030,10200,10200,10200,10200,0
|
|
20230703,180900,215097030,10200,10200,10200,10200,0
|
|
20230703,180800,215097030,10200,10200,10200,10200,0
|
|
20230703,180700,215097030,10200,10200,10200,10200,0
|
|
20230703,180600,215097030,10200,10200,10200,10200,0
|
|
20230703,180500,215097030,10200,10200,10200,10200,565
|
|
20230703,180400,215097030,10200,10200,10200,10200,0
|
|
20230703,180300,215097030,10200,10200,10200,10200,0
|
|
20230703,180200,215097030,10200,10200,10200,10200,0
|
|
20230703,180100,215097030,10200,10200,10200,10200,0
|
|
20230703,180000,215097030,10200,10200,10200,10200,0
|
|
20230703,175900,215097030,10200,10200,10200,10200,0
|
|
20230703,175800,215097030,10200,10200,10200,10200,0
|
|
20230703,175700,215097030,10200,10200,10200,10200,0
|
|
20230703,175600,215097030,10200,10200,10200,10200,0
|
|
20230703,175500,215097030,10200,10200,10200,10200,0
|
|
20230703,175400,215097030,10200,10200,10200,10200,0
|
|
20230703,175300,215097030,10200,10200,10200,10200,0
|
|
20230703,175200,215097030,10200,10200,10200,10200,0
|
|
20230703,175100,215097030,10200,10200,10200,10200,0
|
|
20230703,175000,215097030,10200,10200,10200,10200,0
|
|
20230703,174900,215097030,10200,10200,10200,10200,0
|
|
20230703,174800,215097030,10200,10200,10200,10200,0
|
|
20230703,174700,215097030,10200,10200,10200,10200,0
|
|
20230703,174600,215097030,10200,10200,10200,10200,0
|
|
20230703,174500,215097030,10200,10200,10200,10200,0
|
|
20230703,174400,215097030,10200,10200,10200,10200,0
|
|
20230703,174300,215097030,10200,10200,10200,10200,0
|
|
20230703,174200,215097030,10200,10200,10200,10200,0
|
|
20230703,174100,215097030,10200,10200,10200,10200,0
|
|
20230703,174000,215097030,10200,10200,10200,10200,0
|
|
20230703,173900,215097030,10200,10200,10200,10200,0
|
|
20230703,173800,215097030,10200,10200,10200,10200,0
|
|
20230703,173700,215097030,10200,10200,10200,10200,0
|
|
20230703,173600,215097030,10200,10200,10200,10200,0
|
|
20230703,173500,215097030,10200,10200,10200,10200,565
|
|
20230703,173400,215097030,10200,10200,10200,10200,0
|
|
20230703,173300,215097030,10200,10200,10200,10200,0
|
|
20230703,173200,215097030,10200,10200,10200,10200,0
|
|
20230703,173100,215097030,10200,10200,10200,10200,0
|
|
20230703,173000,215097030,10200,10200,10200,10200,0
|
|
20230703,172900,215097030,10200,10200,10200,10200,0
|
|
20230703,172800,215097030,10200,10200,10200,10200,0
|
|
20230703,172700,215097030,10200,10200,10200,10200,0
|
|
20230703,172600,215097030,10200,10200,10200,10200,0
|
|
20230703,172500,215097030,10200,10200,10200,10200,0
|
|
20230703,172400,215097030,10200,10200,10200,10200,0
|
|
20230703,172300,215097030,10200,10200,10200,10200,0
|
|
20230703,172200,215097030,10200,10200,10200,10200,0
|
|
20230703,172100,215097030,10200,10200,10200,10200,0
|
|
20230703,172000,215097030,10200,10200,10200,10200,0
|
|
20230703,171900,215097030,10200,10200,10200,10200,0
|
|
20230703,171800,215097030,10200,10200,10200,10200,0
|
|
20230703,171700,215097030,10200,10200,10200,10200,0
|
|
20230703,171600,215097030,10200,10200,10200,10200,0
|
|
20230703,171500,215097030,10200,10200,10200,10200,0
|
|
20230703,171400,215097030,10200,10200,10200,10200,0
|
|
20230703,171300,215097030,10200,10200,10200,10200,0
|
|
20230703,171200,215097030,10200,10200,10200,10200,0
|
|
20230703,171100,215097030,10200,10200,10200,10200,0
|
|
20230703,171000,215097030,10200,10200,10200,10200,0
|
|
20230703,170900,215097030,10200,10200,10200,10200,0
|
|
20230703,170800,215097030,10200,10200,10200,10200,0
|
|
20230703,170700,215097030,10200,10200,10200,10200,0
|
|
20230703,170600,215097030,10200,10200,10200,10200,0
|
|
20230703,170500,215097030,10200,10200,10200,10200,565
|
|
20230703,170400,215097030,10200,10200,10200,10200,0
|
|
20230703,170300,215097030,10200,10200,10200,10200,0
|
|
20230703,170200,215097030,10200,10200,10200,10200,0
|
|
20230703,170100,215097030,10200,10200,10200,10200,0
|
|
20230703,170000,215097030,10200,10200,10200,10200,0
|
|
20230703,165900,215097030,10200,10200,10200,10200,0
|
|
20230703,165800,215097030,10200,10200,10200,10200,0
|
|
20230703,165700,215097030,10200,10200,10200,10200,0
|
|
20230703,165600,215097030,10200,10200,10200,10200,0
|
|
20230703,165500,215097030,10200,10200,10200,10200,0
|
|
20230703,165400,215097030,10200,10200,10200,10200,0
|
|
20230703,165300,215097030,10200,10200,10200,10200,0
|
|
20230703,165200,215097030,10200,10200,10200,10200,0
|
|
20230703,165100,215097030,10200,10200,10200,10200,0
|
|
20230703,165000,215097030,10200,10200,10200,10200,0
|
|
20230703,164900,215097030,10200,10200,10200,10200,0
|
|
20230703,164800,215097030,10200,10200,10200,10200,0
|
|
20230703,164700,215097030,10200,10200,10200,10200,0
|
|
20230703,164600,215097030,10200,10200,10200,10200,0
|
|
20230703,164500,215097030,10200,10200,10200,10200,0
|
|
20230703,164400,215097030,10200,10200,10200,10200,0
|
|
20230703,164300,215097030,10200,10200,10200,10200,0
|
|
20230703,164200,215097030,10200,10200,10200,10200,0
|
|
20230703,164100,215097030,10200,10200,10200,10200,0
|
|
20230703,164000,215097030,10200,10200,10200,10200,0
|
|
20230703,163900,215097030,10200,10200,10200,10200,0
|
|
20230703,163800,215097030,10200,10200,10200,10200,0
|
|
20230703,163700,215097030,10200,10200,10200,10200,0
|
|
20230703,163600,215097030,10200,10200,10200,10200,0
|
|
20230703,163500,215097030,10200,10200,10200,10200,565
|
|
20230703,163400,215097030,10200,10200,10200,10200,0
|
|
20230703,163300,215097030,10200,10200,10200,10200,0
|
|
20230703,163200,215097030,10200,10200,10200,10200,0
|
|
20230703,163100,215097030,10200,10200,10200,10200,0
|
|
20230703,163000,215097030,10200,10200,10200,10200,0
|
|
20230703,162900,215097030,10200,10200,10200,10200,0
|
|
20230703,162800,215097030,10200,10200,10200,10200,0
|
|
20230703,162700,215097030,10200,10200,10200,10200,0
|
|
20230703,162600,215097030,10200,10200,10200,10200,0
|
|
20230703,162500,215097030,10200,10200,10200,10200,0
|
|
20230703,162400,215097030,10200,10200,10200,10200,0
|
|
20230703,162300,215097030,10200,10200,10200,10200,0
|
|
20230703,162200,215097030,10200,10200,10200,10200,0
|
|
20230703,162100,215097030,10200,10200,10200,10200,0
|
|
20230703,162000,215097030,10200,10200,10200,10200,0
|
|
20230703,161900,215097030,10200,10200,10200,10200,0
|
|
20230703,161800,215097030,10200,10200,10200,10200,0
|
|
20230703,161700,215097030,10200,10200,10200,10200,0
|
|
20230703,161600,215097030,10200,10200,10200,10200,0
|
|
20230703,161500,215097030,10200,10200,10200,10200,0
|
|
20230703,161400,215097030,10200,10200,10200,10200,0
|
|
20230703,161300,215097030,10200,10200,10200,10200,0
|
|
20230703,161200,215097030,10200,10200,10200,10200,0
|
|
20230703,161100,215097030,10200,10200,10200,10200,0
|
|
20230703,161000,215097030,10200,10200,10200,10200,0
|
|
20230703,160900,215097030,10200,10200,10200,10200,0
|
|
20230703,160800,215097030,10200,10200,10200,10200,0
|
|
20230703,160700,215097030,10200,10200,10200,10200,0
|
|
20230703,160600,215097030,10200,10200,10200,10200,0
|
|
20230703,160500,215097030,10200,10200,10200,10200,565
|
|
20230703,160400,215097030,10200,10200,10200,10200,0
|
|
20230703,160300,215097030,10200,10200,10200,10200,0
|
|
20230703,160200,215097030,10200,10200,10200,10200,0
|
|
20230703,160100,215097030,10200,10200,10200,10200,0
|
|
20230703,160000,215097030,10200,10200,10200,10200,0
|
|
20230703,155900,215097030,10200,10200,10200,10200,0
|
|
20230703,155800,215097030,10200,10200,10200,10200,0
|
|
20230703,155700,215097030,10200,10200,10200,10200,0
|
|
20230703,155600,215097030,10200,10200,10200,10200,0
|
|
20230703,155500,215097030,10200,10200,10200,10200,0
|
|
20230703,155400,215097030,10200,10200,10200,10200,0
|
|
20230703,155300,215097030,10200,10200,10200,10200,0
|
|
20230703,155200,215097030,10200,10200,10200,10200,0
|
|
20230703,155100,215097030,10200,10200,10200,10200,0
|
|
20230703,155000,215097030,10200,10200,10200,10200,0
|
|
20230703,154900,215097030,10200,10200,10200,10200,0
|
|
20230703,154800,215097030,10200,10200,10200,10200,0
|
|
20230703,154700,215097030,10200,10200,10200,10200,0
|
|
20230703,154600,215097030,10200,10200,10200,10200,0
|
|
20230703,154500,215097030,10200,10200,10200,10200,0
|
|
20230703,154400,215097030,10200,10200,10200,10200,0
|
|
20230703,154300,215097030,10200,10200,10200,10200,0
|
|
20230703,154200,215097030,10200,10200,10200,10200,0
|
|
20230703,154100,215097030,10200,10200,10200,10200,0
|
|
20230703,154000,215097030,10200,10200,10200,10200,0
|
|
20230703,153900,215097030,10200,10200,10200,10200,0
|
|
20230703,153800,215097030,10200,10200,10200,10200,0
|
|
20230703,153700,215097030,10200,10200,10200,10200,0
|
|
20230703,153600,215097030,10200,10200,10200,10200,0
|
|
20230703,153500,215097030,10200,10200,10200,10200,565
|
|
20230703,153400,215097030,10200,10200,10200,10200,0
|
|
20230703,153300,215097030,10200,10200,10200,10200,0
|
|
20230703,153200,215097030,10200,10200,10200,10200,0
|
|
20230703,153100,215097030,10200,10200,10200,10200,0
|
|
20230703,153000,215097030,10200,10200,10200,10200,565
|
|
20230703,152900,209334030,10200,10200,10200,10200,0
|
|
20230703,152800,209334030,10200,10200,10200,10200,0
|
|
20230703,152700,209334030,10200,10200,10200,10200,0
|
|
20230703,152600,209334030,10200,10200,10200,10200,0
|
|
20230703,152500,209334030,10200,10200,10200,10200,0
|
|
20230703,152400,209334030,10200,10200,10200,10200,0
|
|
20230703,152300,209334030,10200,10200,10200,10200,0
|
|
20230703,152200,209334030,10200,10200,10200,10200,0
|
|
20230703,152100,209334030,10200,10200,10200,10200,0
|
|
20230703,152000,209334030,10200,10200,10200,10200,0
|
|
20230703,151900,209334030,10200,10200,10200,10200,3
|
|
20230703,151800,209303430,10210,10210,10210,10210,0
|
|
20230703,151700,209303430,10210,10210,10210,10210,4
|
|
20230703,151600,209262590,10210,10210,10210,10210,2
|
|
20230703,151500,209242170,10230,10200,10230,10200,63
|
|
20230703,151400,208598170,10200,10200,10200,10200,2
|
|
20230703,151300,208577770,10200,10210,10210,10200,25
|
|
20230703,151200,208322570,10210,10210,10210,10210,5
|
|
20230703,151100,208271520,10210,10210,10210,10210,3
|
|
20230703,151000,208240890,10210,10200,10210,10200,10
|
|
20230703,150900,208138840,10200,10200,10200,10200,5
|
|
20230703,150800,208087840,10200,10200,10200,10200,3
|
|
20230703,150700,208057240,10200,10200,10200,10200,5
|
|
20230703,150600,208006240,10200,10200,10200,10200,4
|
|
20230703,150500,207965440,10200,10200,10200,10200,8
|
|
20230703,150400,207883840,10200,10200,10200,10200,2
|
|
20230703,150300,207863440,10200,10200,10200,10200,4
|
|
20230703,150200,207822640,10200,10200,10200,10200,5
|
|
20230703,150100,207771640,10200,10200,10200,10200,2
|
|
20230703,150000,207751240,10200,10200,10200,10200,7
|
|
20230703,145900,207679840,10200,10200,10200,10200,7
|
|
20230703,145800,207608440,10200,10200,10200,10200,15
|
|
20230703,145700,207455440,10200,10200,10200,10200,18
|
|
20230703,145600,207271840,10200,10200,10200,10200,0
|
|
20230703,145500,207271840,10200,10170,10200,10170,158
|
|
20230703,145400,205660300,10170,10170,10170,10170,6
|
|
20230703,145300,205599280,10170,10170,10170,10170,5
|
|
20230703,145200,205548430,10170,10170,10170,10170,6
|
|
20230703,145100,205487410,10170,10170,10170,10170,12
|
|
20230703,145000,205365370,10200,10200,10200,10200,0
|
|
20230703,144900,205365370,10200,10200,10200,10200,0
|
|
20230703,144800,205365370,10200,10160,10200,10160,12
|
|
20230703,144700,205243330,10160,10160,10160,10160,5
|
|
20230703,144600,205192530,10160,10160,10160,10160,3
|
|
20230703,144500,205162050,10160,10160,10160,10160,6
|
|
20230703,144400,205101090,10160,10160,10160,10160,3
|
|
20230703,144300,205070610,10160,10160,10160,10160,4
|
|
20230703,144200,205029970,10160,10160,10160,10160,3
|
|
20230703,144100,204999490,10160,10160,10160,10160,2
|
|
20230703,144000,204979170,10160,10160,10160,10160,8
|
|
20230703,143900,204897890,10160,10160,10160,10160,4
|
|
20230703,143800,204857250,10160,10160,10160,10160,5
|
|
20230703,143700,204806450,10160,10160,10160,10160,5
|
|
20230703,143600,204755650,10160,10160,10160,10160,4
|
|
20230703,143500,204715010,10160,10160,10160,10160,3
|
|
20230703,143400,204684530,10160,10160,10160,10160,7
|
|
20230703,143300,204613410,10160,10160,10160,10160,4
|
|
20230703,143200,204572770,10160,10160,10160,10160,5
|
|
20230703,143100,204521970,10160,10160,10160,10160,3
|
|
20230703,143000,204491490,10160,10160,10160,10160,4
|
|
20230703,142900,204450850,10160,10160,10160,10160,10
|
|
20230703,142800,204349250,10160,10160,10160,10160,5
|
|
20230703,142700,204298450,10160,10160,10160,10160,7
|
|
20230703,142600,204227330,10160,10160,10160,10160,8
|
|
20230703,142500,204146050,10170,10170,10170,10170,0
|
|
20230703,142400,204146050,10170,10170,10170,10170,0
|
|
20230703,142300,204146050,10170,10170,10170,10170,13
|
|
20230703,142200,204013840,10170,10170,10170,10170,101
|
|
20230703,142100,202986670,10170,10170,10170,10170,4
|
|
20230703,142000,202945990,10170,10170,10170,10170,5
|
|
20230703,141900,202895140,10170,10170,10170,10170,4
|
|
20230703,141800,202854460,10170,10170,10170,10170,9
|
|
20230703,141700,202762930,10170,10170,10170,10170,65
|
|
20230703,141600,202101880,10170,10170,10170,10170,2
|
|
20230703,141500,202081540,10170,10170,10170,10170,7
|
|
20230703,141400,202010350,10170,10170,10170,10170,2
|
|
20230703,141300,201990010,10170,10170,10170,10170,2
|
|
20230703,141200,201969670,10170,10170,10170,10170,9
|
|
20230703,141100,201878140,10170,10170,10170,10170,5
|
|
20230703,141000,201827290,10170,10170,10170,10170,11
|
|
20230703,140900,201715420,10170,10170,10170,10170,4
|
|
20230703,140800,201674740,10200,10170,10200,10170,4
|
|
20230703,140700,201634030,10170,10200,10200,10170,10
|
|
20230703,140600,201532270,10170,10170,10170,10170,5
|
|
20230703,140500,201481420,10170,10170,10170,10170,3
|
|
20230703,140400,201450910,10200,10200,10200,10200,0
|
|
20230703,140300,201450910,10200,10200,10200,10200,1
|
|
20230703,140200,201440710,10170,10170,10170,10170,9
|
|
20230703,140100,201349180,10170,10170,10170,10170,13
|
|
20230703,140000,201216970,10170,10200,10200,10170,4
|
|
20230703,135900,201176260,10200,10200,10200,10200,3
|
|
20230703,135800,201145660,10200,10200,10200,10200,0
|
|
20230703,135700,201145660,10200,10200,10200,10200,105
|
|
20230703,135600,200074660,10200,10170,10200,10170,10
|
|
20230703,135500,199972930,10170,10170,10170,10170,7
|
|
20230703,135400,199901740,10170,10170,10170,10170,13
|
|
20230703,135300,199769530,10170,10200,10200,10170,4
|
|
20230703,135200,199728820,10200,10200,10200,10200,0
|
|
20230703,135100,199728820,10200,10200,10200,10200,10
|
|
20230703,135000,199626820,10170,10200,10200,10170,11
|
|
20230703,134900,199514920,10170,10170,10170,10170,5
|
|
20230703,134800,199464070,10170,10170,10170,10170,3
|
|
20230703,134700,199433560,10200,10200,10200,10200,0
|
|
20230703,134600,199433560,10200,10200,10200,10170,5
|
|
20230703,134500,199382650,10170,10170,10170,10170,12
|
|
20230703,134400,199260610,10170,10170,10170,10170,4
|
|
20230703,134300,199219930,10200,10200,10200,10200,5
|
|
20230703,134200,199168930,10170,10170,10170,10170,106
|
|
20230703,134100,198090910,10200,10200,10200,10200,0
|
|
20230703,134000,198090910,10200,10200,10200,10200,1
|
|
20230703,133900,198080710,10170,10170,10170,10170,12
|
|
20230703,133800,197958670,10170,10180,10180,10170,4
|
|
20230703,133700,197917980,10170,10170,10200,10170,15
|
|
20230703,133600,197765400,10170,10170,10170,10170,9
|
|
20230703,133500,197673870,10160,10160,10160,10160,4
|
|
20230703,133400,197633230,10200,10200,10200,10200,0
|
|
20230703,133300,197633230,10200,10200,10200,10200,1
|
|
20230703,133200,197623030,10170,10160,10170,10160,221
|
|
20230703,133100,195375530,10160,10170,10170,10160,9
|
|
20230703,133000,195284040,10170,10200,10200,10170,3
|
|
20230703,132900,195253500,10160,10200,10200,10160,61
|
|
20230703,132800,194631500,10160,10210,10210,10150,557
|
|
20230703,132700,188949750,10210,10230,10230,10210,3
|
|
20230703,132600,188919100,10230,10230,10230,10230,0
|
|
20230703,132500,188919100,10230,10230,10230,10230,0
|
|
20230703,132400,188919100,10230,10230,10230,10230,11
|
|
20230703,132300,188806570,10210,10210,10210,10210,11
|
|
20230703,132200,188694260,10210,10210,10210,10210,5
|
|
20230703,132100,188643210,10230,10210,10230,10210,8
|
|
20230703,132000,188561510,10210,10230,10230,10210,13
|
|
20230703,131900,188428720,10230,10210,10230,10210,4
|
|
20230703,131800,188387860,10230,10230,10230,10230,0
|
|
20230703,131700,188387860,10230,10210,10230,10210,31
|
|
20230703,131600,188071330,10210,10210,10210,10210,8
|
|
20230703,131500,187989650,10210,10210,10210,10210,9
|
|
20230703,131400,187897760,10210,10220,10220,10210,5
|
|
20230703,131300,187846700,10210,10210,10210,10210,3
|
|
20230703,131200,187816070,10210,10210,10210,10210,12
|
|
20230703,131100,187693550,10240,10210,10240,10210,8
|
|
20230703,131000,187611840,10210,10240,10240,10210,5
|
|
20230703,130900,187560760,10210,10210,10210,10210,3
|
|
20230703,130800,187530130,10240,10240,10240,10240,0
|
|
20230703,130700,187530130,10240,10240,10240,10240,1
|
|
20230703,130600,187519890,10210,10210,10210,10210,12
|
|
20230703,130500,187397370,10210,10210,10210,10210,11
|
|
20230703,130400,187285060,10210,10210,10240,10210,11
|
|
20230703,130300,187172720,10210,10220,10220,10210,121
|
|
20230703,130200,185936200,10240,10240,10240,10240,100
|
|
20230703,130100,184912200,10240,10220,10240,10220,7
|
|
20230703,130000,184840640,10220,10220,10220,10220,4
|
|
20230703,125900,184799760,10220,10220,10220,10220,8
|
|
20230703,125800,184718000,10220,10220,10220,10220,18
|
|
20230703,125700,184534040,10220,10240,10240,10220,6
|
|
20230703,125600,184472700,10220,10220,10220,10220,5
|
|
20230703,125500,184421600,10240,10240,10240,10240,0
|
|
20230703,125400,184421600,10240,10240,10240,10240,1
|
|
20230703,125300,184411360,10200,10200,10200,10200,14
|
|
20230703,125200,184268560,10200,10200,10200,10200,6
|
|
20230703,125100,184207360,10200,10240,10240,10200,20
|
|
20230703,125000,184003320,10200,10200,10200,10200,4
|
|
20230703,124900,183962520,10250,10250,10250,10250,0
|
|
20230703,124800,183962520,10250,10250,10250,10250,1
|
|
20230703,124700,183952270,10200,10200,10200,10200,228
|
|
20230703,124600,181626670,10200,10200,10200,10200,29
|
|
20230703,124500,181330870,10200,10200,10200,10200,8
|
|
20230703,124400,181249270,10200,10250,10250,10200,16
|
|
20230703,124300,181086020,10200,10200,10200,10200,3
|
|
20230703,124200,181055420,10250,10250,10250,10250,0
|
|
20230703,124100,181055420,10250,10250,10250,10250,11
|
|
20230703,124000,180942670,10250,10200,10250,10200,178
|
|
20230703,123900,179122070,10200,10200,10200,10200,12
|
|
20230703,123800,178999670,10200,10250,10250,10200,5
|
|
20230703,123700,178948620,10200,10200,10200,10200,5
|
|
20230703,123600,178897620,10200,10200,10200,10200,4
|
|
20230703,123500,178856820,10250,10250,10250,10250,22
|
|
20230703,123400,178631320,10260,10260,10260,10260,2
|
|
20230703,123300,178610800,10250,10240,10250,10240,32
|
|
20230703,123200,178282860,10250,10250,10250,10250,101
|
|
20230703,123100,177247610,10250,10200,10250,10200,784
|
|
20230703,123000,169220840,10220,10220,10220,10220,0
|
|
20230703,122900,169220840,10220,10220,10220,10220,0
|
|
20230703,122800,169220840,10220,10200,10220,10200,88
|
|
20230703,122700,168321600,10220,10220,10220,10220,0
|
|
20230703,122600,168321600,10220,10220,10220,10220,0
|
|
20230703,122500,168321600,10220,10220,10220,10220,204
|
|
20230703,122400,166236720,10220,10220,10220,10220,0
|
|
20230703,122300,166236720,10220,10210,10220,10210,470
|
|
20230703,122200,161433420,10210,10200,10210,10200,239
|
|
20230703,122100,158994180,10200,10200,10200,10200,101
|
|
20230703,122000,157963980,10150,10150,10150,10140,10
|
|
20230703,121900,157862520,10150,10150,10150,10150,104
|
|
20230703,121800,156806920,10200,10200,10200,10200,1
|
|
20230703,121700,156796720,10190,10190,10190,10190,92
|
|
20230703,121600,155859240,10190,10190,10190,10190,84
|
|
20230703,121500,155003280,10190,10190,10190,10190,1
|
|
20230703,121400,154993090,10150,10150,10150,10150,15
|
|
20230703,121300,154840840,10150,10150,10150,10150,12
|
|
20230703,121200,154719040,10150,10150,10150,10150,3
|
|
20230703,121100,154688590,10190,10190,10190,10190,1
|
|
20230703,121000,154678400,10190,10190,10190,10190,5
|
|
20230703,120900,154627450,10150,10150,10150,10150,14
|
|
20230703,120800,154485350,10150,10190,10190,10150,6
|
|
20230703,120700,154424410,10150,10150,10150,10150,5
|
|
20230703,120600,154373660,10190,10190,10190,10190,0
|
|
20230703,120500,154373660,10190,10190,10190,10190,1
|
|
20230703,120400,154363470,10140,10140,10140,10140,13
|
|
20230703,120300,154231650,10130,10150,10150,10130,127
|
|
20230703,120200,152944880,10150,10190,10190,10150,6
|
|
20230703,120100,152883940,10150,10150,10150,10150,19
|
|
20230703,120000,152691090,10150,10150,10150,10150,5
|
|
20230703,115900,152640340,10190,10190,10190,10190,0
|
|
20230703,115800,152640340,10190,10190,10190,10190,1
|
|
20230703,115700,152630150,10150,10150,10150,10150,10
|
|
20230703,115600,152528650,10150,10150,10150,10150,17
|
|
20230703,115500,152356100,10150,10150,10200,10150,7
|
|
20230703,115400,152285000,10150,10150,10150,10150,3
|
|
20230703,115300,152254550,10200,10200,10200,10200,0
|
|
20230703,115200,152254550,10200,10200,10200,10200,1
|
|
20230703,115100,152244350,10150,10150,10150,10150,14
|
|
20230703,115000,152102250,10150,10150,10150,10150,5
|
|
20230703,114900,152051500,10150,10150,10200,10150,26
|
|
20230703,114800,151787140,10160,10150,10160,10150,32
|
|
20230703,114700,151462130,10150,10160,10160,10150,87
|
|
20230703,114600,150578250,10200,10200,10200,10200,2
|
|
20230703,114500,150557850,10190,10190,10190,10190,7
|
|
20230703,114400,150486520,10160,10160,10160,10160,20
|
|
20230703,114300,150283320,10160,10160,10160,10160,11
|
|
20230703,114200,150171560,10160,10200,10200,10160,7
|
|
20230703,114100,150100400,10160,10160,10160,10160,6
|
|
20230703,114000,150039440,10200,10200,10200,10200,0
|
|
20230703,113900,150039440,10200,10200,10200,10200,1
|
|
20230703,113800,150029240,10160,10160,10160,10160,6
|
|
20230703,113700,149968280,10160,10160,10160,10160,8
|
|
20230703,113600,149887000,10160,10160,10160,10160,15
|
|
20230703,113500,149734600,10160,10200,10200,10160,4
|
|
20230703,113400,149693920,10160,10160,10160,10160,6
|
|
20230703,113300,149632960,10200,10200,10200,10200,0
|
|
20230703,113200,149632960,10200,10200,10200,10200,1
|
|
20230703,113100,149622760,10160,10160,10160,10160,17
|
|
20230703,113000,149450040,10160,10160,10160,10160,6
|
|
20230703,112900,149389080,10160,10200,10200,10160,4
|
|
20230703,112800,149348400,10160,10160,10160,10160,2
|
|
20230703,112700,149328080,10200,10200,10200,10200,0
|
|
20230703,112600,149328080,10200,10160,10200,10160,12
|
|
20230703,112500,149206120,10160,10160,10160,10160,10
|
|
20230703,112400,149104520,10160,10160,10160,10160,8
|
|
20230703,112300,149023240,10160,10160,10160,10160,4
|
|
20230703,112200,148982600,10200,10200,10200,10200,1
|
|
20230703,112100,148972400,10160,10200,10200,10160,68
|
|
20230703,112000,148279040,10200,10200,10200,10200,1
|
|
20230703,111900,148268840,10150,10210,10210,10150,6
|
|
20230703,111800,148207880,10200,10200,10200,10150,395
|
|
20230703,111700,144179130,10210,10210,10210,10210,0
|
|
20230703,111600,144179130,10210,10210,10210,10200,209
|
|
20230703,111500,142045310,10200,10200,10200,10200,8
|
|
20230703,111400,141963710,10200,10200,10200,10200,4
|
|
20230703,111300,141922910,10220,10220,10220,10220,1
|
|
20230703,111200,141912690,10220,10220,10220,10220,200
|
|
20230703,111100,139868690,10220,10200,10220,10200,12
|
|
20230703,111000,139746250,10200,10200,10200,10200,22
|
|
20230703,110900,139521850,10200,10160,10200,10160,1407
|
|
20230703,110800,125187410,10160,10130,10160,10130,165
|
|
20230703,110700,123511150,10130,10130,10130,10130,4
|
|
20230703,110600,123470630,10130,10130,10130,10130,9
|
|
20230703,110500,123379460,10130,10130,10130,10130,2
|
|
20230703,110400,123359200,10130,10130,10130,10130,10
|
|
20230703,110300,123257900,10130,10130,10130,10130,15
|
|
20230703,110200,123105950,10120,10120,10120,10120,5
|
|
20230703,110100,123055350,10120,10130,10130,10120,9
|
|
20230703,110000,122964230,10130,10130,10130,10130,14
|
|
20230703,105900,122822410,10130,10140,10140,10130,5
|
|
20230703,105800,122771740,10130,10130,10130,10130,12
|
|
20230703,105700,122650180,10140,10140,10140,10140,2
|
|
20230703,105600,122629900,10160,10160,10160,10160,3
|
|
20230703,105500,122599420,10160,10160,10160,10160,0
|
|
20230703,105400,122599420,10160,10160,10160,10160,100
|
|
20230703,105300,121583420,10160,10160,10160,10160,1
|
|
20230703,105200,121573260,10160,10140,10160,10140,29
|
|
20230703,105100,121278720,10160,10160,10160,10160,0
|
|
20230703,105000,121278720,10160,10160,10160,10160,1
|
|
20230703,104900,121268560,10140,10140,10140,10140,6
|
|
20230703,104800,121207720,10140,10130,10140,10130,14
|
|
20230703,104700,121065830,10130,10130,10130,10130,9
|
|
20230703,104600,120974660,10130,10170,10170,10130,5
|
|
20230703,104500,120923970,10130,10130,10130,10130,6
|
|
20230703,104400,120863190,10170,10170,10170,10170,0
|
|
20230703,104300,120863190,10170,10130,10170,10130,6
|
|
20230703,104200,120802370,10130,10130,10130,10130,9
|
|
20230703,104100,120711200,10130,10130,10130,10130,19
|
|
20230703,104000,120518730,10130,10170,10170,10130,13
|
|
20230703,103900,120387000,10170,10170,10170,10170,0
|
|
20230703,103800,120387000,10170,10170,10170,10170,1
|
|
20230703,103700,120376830,10170,10170,10170,10170,190
|
|
20230703,103600,118444530,10160,10150,10160,10140,620
|
|
20230703,103500,112145390,10120,10120,10120,10120,33
|
|
20230703,103400,111811430,10120,10120,10120,10120,119
|
|
20230703,103300,110607150,10120,10150,10150,10120,7
|
|
20230703,103200,110536280,10150,10120,10150,10120,8
|
|
20230703,103100,110455260,10150,10150,10150,10120,7
|
|
20230703,103000,110384300,10110,10150,10150,10110,13
|
|
20230703,102900,110252830,10110,10150,10150,10110,6
|
|
20230703,102800,110192130,10150,10150,10150,10150,0
|
|
20230703,102700,110192130,10150,10150,10150,10150,1
|
|
20230703,102600,110181980,10150,10150,10150,10150,4
|
|
20230703,102500,110141380,10150,10110,10150,10110,120
|
|
20230703,102400,108923580,10110,10100,10110,10100,6
|
|
20230703,102300,108862950,10110,10110,10110,10100,14
|
|
20230703,102200,108721460,10110,10110,10110,10110,3
|
|
20230703,102100,108691130,10150,10150,10150,10150,0
|
|
20230703,102000,108691130,10150,10150,10150,10150,1
|
|
20230703,101900,108680980,10100,10100,10100,10100,12
|
|
20230703,101800,108559780,10100,10100,10100,10100,18
|
|
20230703,101700,108377980,10090,10160,10160,10090,6
|
|
20230703,101600,108317370,10160,10160,10160,10160,0
|
|
20230703,101500,108317370,10160,10160,10160,10160,0
|
|
20230703,101400,108317370,10160,10090,10160,10080,15
|
|
20230703,101300,108165950,10080,10080,10080,10080,1
|
|
20230703,101200,108155870,10090,10090,10090,10090,11
|
|
20230703,101100,108044880,10100,10100,10100,10100,8
|
|
20230703,101000,107964080,10100,10150,10150,10100,16
|
|
20230703,100900,107802430,10100,10100,10100,10100,5
|
|
20230703,100800,107751930,10170,10170,10170,10170,0
|
|
20230703,100700,107751930,10170,10130,10170,10130,11
|
|
20230703,100600,107640380,10110,10110,10130,10110,23
|
|
20230703,100500,107407790,10130,10130,10130,10130,124
|
|
20230703,100400,106151670,10130,10140,10140,10130,57
|
|
20230703,100300,105574250,10130,10130,10130,10130,10
|
|
20230703,100200,105472950,10130,10130,10130,10130,9
|
|
20230703,100100,105381780,10140,10140,10140,10140,0
|
|
20230703,100000,105381780,10140,10170,10170,10130,31
|
|
20230703,095900,105067470,10160,10140,10160,10140,10
|
|
20230703,095800,104966050,10140,10170,10170,10140,41
|
|
20230703,095700,104549230,10170,10170,10190,10170,12
|
|
20230703,095600,104427170,10190,10170,10190,10170,16
|
|
20230703,095500,104264250,10190,10190,10190,10190,0
|
|
20230703,095400,104264250,10190,10190,10190,10190,1
|
|
20230703,095300,104254060,10170,10170,10170,10170,5
|
|
20230703,095200,104203210,10170,10170,10170,10170,17
|
|
20230703,095100,104030320,10170,10160,10170,10160,2
|
|
20230703,095000,104009990,10140,10140,10140,10140,135
|
|
20230703,094900,102641090,10140,10140,10140,10140,9
|
|
20230703,094800,102549830,10140,10140,10140,10140,3
|
|
20230703,094700,102519410,10140,10190,10190,10140,16
|
|
20230703,094600,102357120,10140,10140,10140,10140,10
|
|
20230703,094500,102255720,10190,10190,10190,10190,1
|
|
20230703,094400,102245530,10190,10200,10200,10190,197
|
|
20230703,094300,100238080,10190,10140,10190,10140,838
|
|
20230703,094200,91710320,10130,10130,10130,10130,18
|
|
20230703,094100,91527980,10070,10130,10130,10070,6
|
|
20230703,094000,91467500,10070,10070,10130,10070,15
|
|
20230703,093900,91316230,10070,10070,10070,10070,4
|
|
20230703,093800,91275950,10130,10130,10130,10130,1
|
|
20230703,093700,91265820,10070,10070,10070,10070,12
|
|
20230703,093600,91144980,10130,10130,10130,10130,8
|
|
20230703,093500,91063940,10130,10130,10130,10130,65
|
|
20230703,093400,90405490,10140,10130,10140,10070,26
|
|
20230703,093300,90142280,10070,10110,10130,10070,14
|
|
20230703,093200,90000880,10070,10070,10070,10070,14
|
|
20230703,093100,89859900,10130,10130,10130,10130,1
|
|
20230703,093000,89849770,10130,10120,10130,10120,2
|
|
20230703,092900,89829520,10060,10130,10130,10060,52
|
|
20230703,092800,89303040,10130,10130,10130,10120,26
|
|
20230703,092700,89039670,10130,10100,10140,10060,701
|
|
20230703,092600,81933790,10080,10070,10080,10070,7
|
|
20230703,092500,81863290,10070,10070,10070,10070,8
|
|
20230703,092400,81782730,10070,10060,10070,10060,19
|
|
20230703,092300,81591480,10060,10060,10070,10060,7
|
|
20230703,092200,81521050,10030,10020,10030,10020,22
|
|
20230703,092100,81300530,10020,10070,10070,10020,4
|
|
20230703,092000,81260400,10020,10070,10070,10020,7
|
|
20230703,091900,81190060,10020,10070,10070,10020,6
|
|
20230703,091800,81129790,10090,10090,10090,10090,6
|
|
20230703,091700,81069250,10100,10100,10100,10100,2
|
|
20230703,091600,81049050,10100,10070,10100,10070,161
|
|
20230703,091500,79423200,10070,10010,10070,10010,6869
|
|
20230703,091400,10372420,10000,10000,10000,10000,18
|
|
20230703,091300,10192420,10000,10000,10000,10000,0
|
|
20230703,091200,10192420,10000,10000,10000,10000,0
|
|
20230703,091100,10192420,10000,10010,10010,10000,52
|
|
20230703,091000,9671910,10000,10000,10000,10000,10
|
|
20230703,090900,9571910,10000,10000,10000,10000,0
|
|
20230703,090800,9571910,10000,10020,10020,10000,45
|
|
20230703,090700,9121330,10020,10020,10020,10020,7
|
|
20230703,090600,9051190,10000,10000,10000,10000,10
|
|
20230703,090500,8951190,10060,10060,10060,10060,1
|
|
20230703,090400,8941130,10000,10000,10000,10000,0
|
|
20230703,090300,8941130,10000,10000,10000,10000,0
|
|
20230703,090200,8941130,10000,10000,10000,10000,540
|
|
20230703,090100,3541130,10060,10070,10070,10060,108
|
|
20230703,090000,2454640,10060,10060,10060,10060,244
|