579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183600,119754820,10170,10170,10170,10170,237
|
|
20230704,183500,119754820,10170,10170,10170,10170,0
|
|
20230704,183400,119754820,10170,10170,10170,10170,0
|
|
20230704,183300,119754820,10170,10170,10170,10170,0
|
|
20230704,183200,119754820,10170,10170,10170,10170,0
|
|
20230704,183100,119754820,10170,10170,10170,10170,0
|
|
20230704,183000,119754820,10170,10170,10170,10170,0
|
|
20230704,182900,119754820,10170,10170,10170,10170,0
|
|
20230704,182800,119754820,10170,10170,10170,10170,0
|
|
20230704,182700,119754820,10170,10170,10170,10170,0
|
|
20230704,182600,119754820,10170,10170,10170,10170,0
|
|
20230704,182500,119754820,10170,10170,10170,10170,0
|
|
20230704,182400,119754820,10170,10170,10170,10170,0
|
|
20230704,182300,119754820,10170,10170,10170,10170,0
|
|
20230704,182200,119754820,10170,10170,10170,10170,0
|
|
20230704,182100,119754820,10170,10170,10170,10170,0
|
|
20230704,182000,119754820,10170,10170,10170,10170,0
|
|
20230704,181900,119754820,10170,10170,10170,10170,0
|
|
20230704,181800,119754820,10170,10170,10170,10170,0
|
|
20230704,181700,119754820,10170,10170,10170,10170,0
|
|
20230704,181600,119754820,10170,10170,10170,10170,0
|
|
20230704,181500,119754820,10170,10170,10170,10170,0
|
|
20230704,181400,119754820,10170,10170,10170,10170,0
|
|
20230704,181300,119754820,10170,10170,10170,10170,0
|
|
20230704,181200,119754820,10170,10170,10170,10170,0
|
|
20230704,181100,119754820,10170,10170,10170,10170,0
|
|
20230704,181000,119754820,10170,10170,10170,10170,0
|
|
20230704,180900,119754820,10170,10170,10170,10170,0
|
|
20230704,180800,119754820,10170,10170,10170,10170,0
|
|
20230704,180700,119754820,10170,10170,10170,10170,0
|
|
20230704,180600,119754820,10170,10170,10170,10170,237
|
|
20230704,180500,119754820,10170,10170,10170,10170,0
|
|
20230704,180400,119754820,10170,10170,10170,10170,0
|
|
20230704,180300,119754820,10170,10170,10170,10170,0
|
|
20230704,180200,119754820,10170,10170,10170,10170,0
|
|
20230704,180100,119754820,10170,10170,10170,10170,0
|
|
20230704,180000,119754820,10170,10170,10170,10170,0
|
|
20230704,175900,119754820,10170,10170,10170,10170,0
|
|
20230704,175800,119754820,10170,10170,10170,10170,0
|
|
20230704,175700,119754820,10170,10170,10170,10170,0
|
|
20230704,175600,119754820,10170,10170,10170,10170,0
|
|
20230704,175500,119754820,10170,10170,10170,10170,0
|
|
20230704,175400,119754820,10170,10170,10170,10170,0
|
|
20230704,175300,119754820,10170,10170,10170,10170,0
|
|
20230704,175200,119754820,10170,10170,10170,10170,0
|
|
20230704,175100,119754820,10170,10170,10170,10170,0
|
|
20230704,175000,119754820,10170,10170,10170,10170,0
|
|
20230704,174900,119754820,10170,10170,10170,10170,0
|
|
20230704,174800,119754820,10170,10170,10170,10170,0
|
|
20230704,174700,119754820,10170,10170,10170,10170,0
|
|
20230704,174600,119754820,10170,10170,10170,10170,0
|
|
20230704,174500,119754820,10170,10170,10170,10170,0
|
|
20230704,174400,119754820,10170,10170,10170,10170,0
|
|
20230704,174300,119754820,10170,10170,10170,10170,0
|
|
20230704,174200,119754820,10170,10170,10170,10170,0
|
|
20230704,174100,119754820,10170,10170,10170,10170,0
|
|
20230704,174000,119754820,10170,10170,10170,10170,0
|
|
20230704,173900,119754820,10170,10170,10170,10170,0
|
|
20230704,173800,119754820,10170,10170,10170,10170,0
|
|
20230704,173700,119754820,10170,10170,10170,10170,0
|
|
20230704,173600,119754820,10170,10170,10170,10170,237
|
|
20230704,173500,119754820,10170,10170,10170,10170,0
|
|
20230704,173400,119754820,10170,10170,10170,10170,0
|
|
20230704,173300,119754820,10170,10170,10170,10170,0
|
|
20230704,173200,119754820,10170,10170,10170,10170,0
|
|
20230704,173100,119754820,10170,10170,10170,10170,0
|
|
20230704,173000,119754820,10170,10170,10170,10170,0
|
|
20230704,172900,119754820,10170,10170,10170,10170,0
|
|
20230704,172800,119754820,10170,10170,10170,10170,0
|
|
20230704,172700,119754820,10170,10170,10170,10170,0
|
|
20230704,172600,119754820,10170,10170,10170,10170,0
|
|
20230704,172500,119754820,10170,10170,10170,10170,0
|
|
20230704,172400,119754820,10170,10170,10170,10170,0
|
|
20230704,172300,119754820,10170,10170,10170,10170,0
|
|
20230704,172200,119754820,10170,10170,10170,10170,0
|
|
20230704,172100,119754820,10170,10170,10170,10170,0
|
|
20230704,172000,119754820,10170,10170,10170,10170,0
|
|
20230704,171900,119754820,10170,10170,10170,10170,0
|
|
20230704,171800,119754820,10170,10170,10170,10170,0
|
|
20230704,171700,119754820,10170,10170,10170,10170,0
|
|
20230704,171600,119754820,10170,10170,10170,10170,0
|
|
20230704,171500,119754820,10170,10170,10170,10170,0
|
|
20230704,171400,119754820,10170,10170,10170,10170,0
|
|
20230704,171300,119754820,10170,10170,10170,10170,0
|
|
20230704,171200,119754820,10170,10170,10170,10170,0
|
|
20230704,171100,119754820,10170,10170,10170,10170,0
|
|
20230704,171000,119754820,10170,10170,10170,10170,0
|
|
20230704,170900,119754820,10170,10170,10170,10170,0
|
|
20230704,170800,119754820,10170,10170,10170,10170,0
|
|
20230704,170700,119754820,10170,10170,10170,10170,0
|
|
20230704,170600,119754820,10170,10170,10170,10170,237
|
|
20230704,170500,119754820,10170,10170,10170,10170,0
|
|
20230704,170400,119754820,10170,10170,10170,10170,0
|
|
20230704,170300,119754820,10170,10170,10170,10170,0
|
|
20230704,170200,119754820,10170,10170,10170,10170,0
|
|
20230704,170100,119754820,10170,10170,10170,10170,0
|
|
20230704,170000,119754820,10170,10170,10170,10170,0
|
|
20230704,165900,119754820,10170,10170,10170,10170,0
|
|
20230704,165800,119754820,10170,10170,10170,10170,0
|
|
20230704,165700,119754820,10170,10170,10170,10170,0
|
|
20230704,165600,119754820,10170,10170,10170,10170,0
|
|
20230704,165500,119754820,10170,10170,10170,10170,0
|
|
20230704,165400,119754820,10170,10170,10170,10170,0
|
|
20230704,165300,119754820,10170,10170,10170,10170,0
|
|
20230704,165200,119754820,10170,10170,10170,10170,0
|
|
20230704,165100,119754820,10170,10170,10170,10170,0
|
|
20230704,165000,119754820,10170,10170,10170,10170,0
|
|
20230704,164900,119754820,10170,10170,10170,10170,0
|
|
20230704,164800,119754820,10170,10170,10170,10170,0
|
|
20230704,164700,119754820,10170,10170,10170,10170,0
|
|
20230704,164600,119754820,10170,10170,10170,10170,0
|
|
20230704,164500,119754820,10170,10170,10170,10170,0
|
|
20230704,164400,119754820,10170,10170,10170,10170,0
|
|
20230704,164300,119754820,10170,10170,10170,10170,0
|
|
20230704,164200,119754820,10170,10170,10170,10170,0
|
|
20230704,164100,119754820,10170,10170,10170,10170,0
|
|
20230704,164000,119754820,10170,10170,10170,10170,0
|
|
20230704,163900,119754820,10170,10170,10170,10170,0
|
|
20230704,163800,119754820,10170,10170,10170,10170,0
|
|
20230704,163700,119754820,10170,10170,10170,10170,0
|
|
20230704,163600,119754820,10170,10170,10170,10170,237
|
|
20230704,163500,119754820,10170,10170,10170,10170,0
|
|
20230704,163400,119754820,10170,10170,10170,10170,0
|
|
20230704,163300,119754820,10170,10170,10170,10170,0
|
|
20230704,163200,119754820,10170,10170,10170,10170,0
|
|
20230704,163100,119754820,10170,10170,10170,10170,0
|
|
20230704,163000,119754820,10170,10170,10170,10170,0
|
|
20230704,162900,119754820,10170,10170,10170,10170,0
|
|
20230704,162800,119754820,10170,10170,10170,10170,0
|
|
20230704,162700,119754820,10170,10170,10170,10170,0
|
|
20230704,162600,119754820,10170,10170,10170,10170,0
|
|
20230704,162500,119754820,10170,10170,10170,10170,0
|
|
20230704,162400,119754820,10170,10170,10170,10170,0
|
|
20230704,162300,119754820,10170,10170,10170,10170,0
|
|
20230704,162200,119754820,10170,10170,10170,10170,0
|
|
20230704,162100,119754820,10170,10170,10170,10170,0
|
|
20230704,162000,119754820,10170,10170,10170,10170,0
|
|
20230704,161900,119754820,10170,10170,10170,10170,0
|
|
20230704,161800,119754820,10170,10170,10170,10170,0
|
|
20230704,161700,119754820,10170,10170,10170,10170,0
|
|
20230704,161600,119754820,10170,10170,10170,10170,0
|
|
20230704,161500,119754820,10170,10170,10170,10170,0
|
|
20230704,161400,119754820,10170,10170,10170,10170,0
|
|
20230704,161300,119754820,10170,10170,10170,10170,0
|
|
20230704,161200,119754820,10170,10170,10170,10170,0
|
|
20230704,161100,119754820,10170,10170,10170,10170,0
|
|
20230704,161000,119754820,10170,10170,10170,10170,0
|
|
20230704,160900,119754820,10170,10170,10170,10170,0
|
|
20230704,160800,119754820,10170,10170,10170,10170,0
|
|
20230704,160700,119754820,10170,10170,10170,10170,0
|
|
20230704,160600,119754820,10170,10170,10170,10170,237
|
|
20230704,160500,119754820,10170,10170,10170,10170,0
|
|
20230704,160400,119754820,10170,10170,10170,10170,0
|
|
20230704,160300,119754820,10170,10170,10170,10170,0
|
|
20230704,160200,119754820,10170,10170,10170,10170,0
|
|
20230704,160100,119754820,10170,10170,10170,10170,0
|
|
20230704,160000,119754820,10170,10170,10170,10170,0
|
|
20230704,155900,119754820,10170,10170,10170,10170,0
|
|
20230704,155800,119754820,10170,10170,10170,10170,0
|
|
20230704,155700,119754820,10170,10170,10170,10170,0
|
|
20230704,155600,119754820,10170,10170,10170,10170,0
|
|
20230704,155500,119754820,10170,10170,10170,10170,0
|
|
20230704,155400,119754820,10170,10170,10170,10170,0
|
|
20230704,155300,119754820,10170,10170,10170,10170,0
|
|
20230704,155200,119754820,10170,10170,10170,10170,0
|
|
20230704,155100,119754820,10170,10170,10170,10170,0
|
|
20230704,155000,119754820,10170,10170,10170,10170,0
|
|
20230704,154900,119754820,10170,10170,10170,10170,0
|
|
20230704,154800,119754820,10170,10170,10170,10170,0
|
|
20230704,154700,119754820,10170,10170,10170,10170,0
|
|
20230704,154600,119754820,10170,10170,10170,10170,0
|
|
20230704,154500,119754820,10170,10170,10170,10170,0
|
|
20230704,154400,119754820,10170,10170,10170,10170,0
|
|
20230704,154300,119754820,10170,10170,10170,10170,0
|
|
20230704,154200,119754820,10170,10170,10170,10170,0
|
|
20230704,154100,119754820,10170,10170,10170,10170,0
|
|
20230704,154000,119754820,10170,10170,10170,10170,0
|
|
20230704,153900,119754820,10170,10170,10170,10170,0
|
|
20230704,153800,119754820,10170,10170,10170,10170,0
|
|
20230704,153700,119754820,10170,10170,10170,10170,0
|
|
20230704,153600,119754820,10170,10170,10170,10170,237
|
|
20230704,153500,119754820,10170,10170,10170,10170,0
|
|
20230704,153400,119754820,10170,10170,10170,10170,0
|
|
20230704,153300,119754820,10170,10170,10170,10170,0
|
|
20230704,153200,119754820,10170,10170,10170,10170,0
|
|
20230704,153100,119754820,10170,10170,10170,10170,0
|
|
20230704,153000,119754820,10170,10170,10170,10170,237
|
|
20230704,152900,117344530,10150,10150,10150,10150,0
|
|
20230704,152800,117344530,10150,10150,10150,10150,0
|
|
20230704,152700,117344530,10150,10150,10150,10150,0
|
|
20230704,152600,117344530,10150,10150,10150,10150,0
|
|
20230704,152500,117344530,10150,10150,10150,10150,0
|
|
20230704,152400,117344530,10150,10150,10150,10150,0
|
|
20230704,152300,117344530,10150,10150,10150,10150,0
|
|
20230704,152200,117344530,10150,10150,10150,10150,0
|
|
20230704,152100,117344530,10150,10150,10150,10150,0
|
|
20230704,152000,117344530,10150,10150,10150,10150,0
|
|
20230704,151900,117344530,10150,10150,10150,10150,5
|
|
20230704,151800,117293780,10150,10120,10180,10120,140
|
|
20230704,151700,115873350,10150,10150,10150,10150,0
|
|
20230704,151600,115873350,10150,10150,10150,10150,0
|
|
20230704,151500,115873350,10150,10150,10150,10150,0
|
|
20230704,151400,115873350,10150,10130,10150,10120,22
|
|
20230704,151300,115650640,10130,10130,10130,10130,0
|
|
20230704,151200,115650640,10130,10130,10130,10130,0
|
|
20230704,151100,115650640,10130,10130,10130,10130,1
|
|
20230704,151000,115640510,10130,10140,10140,10130,50
|
|
20230704,150900,115133710,10130,10130,10130,10130,0
|
|
20230704,150800,115133710,10130,10130,10130,10130,172
|
|
20230704,150700,113391350,10130,10130,10130,10130,20
|
|
20230704,150600,113188750,10140,10140,10140,10140,0
|
|
20230704,150500,113188750,10140,10140,10140,10140,0
|
|
20230704,150400,113188750,10140,10140,10140,10140,100
|
|
20230704,150300,112174750,10130,10130,10130,10130,0
|
|
20230704,150200,112174750,10130,10130,10130,10130,20
|
|
20230704,150100,111972150,10130,10130,10130,10130,0
|
|
20230704,150000,111972150,10130,10130,10130,10130,1
|
|
20230704,145900,111962020,10130,10130,10130,10130,59
|
|
20230704,145800,111364350,10140,10140,10140,10140,0
|
|
20230704,145700,111364350,10140,10140,10140,10140,36
|
|
20230704,145600,110999310,10140,10130,10140,10130,123
|
|
20230704,145500,109753290,10150,10150,10150,10150,1
|
|
20230704,145400,109743140,10150,10150,10150,10150,0
|
|
20230704,145300,109743140,10150,10150,10150,10150,1
|
|
20230704,145200,109732990,10130,10130,10130,10130,130
|
|
20230704,145100,108416090,10140,10140,10140,10140,467
|
|
20230704,145000,103680710,10150,10150,10150,10150,0
|
|
20230704,144900,103680710,10150,10150,10150,10150,0
|
|
20230704,144800,103680710,10150,10150,10150,10150,3
|
|
20230704,144700,103650260,10140,10140,10140,10140,20
|
|
20230704,144600,103447460,10150,10150,10150,10150,1
|
|
20230704,144500,103437310,10150,10150,10150,10150,0
|
|
20230704,144400,103437310,10150,10150,10150,10150,1
|
|
20230704,144300,103427160,10140,10140,10140,10140,20
|
|
20230704,144200,103224360,10140,10140,10140,10140,0
|
|
20230704,144100,103224360,10140,10140,10140,10140,0
|
|
20230704,144000,103224360,10140,10140,10140,10140,0
|
|
20230704,143900,103224360,10140,10140,10140,10140,20
|
|
20230704,143800,103021560,10140,10140,10140,10140,0
|
|
20230704,143700,103021560,10140,10140,10140,10140,20
|
|
20230704,143600,102818760,10180,10180,10180,10180,0
|
|
20230704,143500,102818760,10180,10180,10180,10180,0
|
|
20230704,143400,102818760,10180,10180,10180,10180,3
|
|
20230704,143300,102788220,10140,10140,10140,10140,0
|
|
20230704,143200,102788220,10140,10140,10140,10140,20
|
|
20230704,143100,102585420,10140,10140,10140,10140,530
|
|
20230704,143000,97211220,10140,10140,10140,10140,0
|
|
20230704,142900,97211220,10140,10140,10140,10140,0
|
|
20230704,142800,97211220,10140,10140,10140,10140,20
|
|
20230704,142700,97008420,10140,10140,10140,10140,0
|
|
20230704,142600,97008420,10140,10140,10140,10140,20
|
|
20230704,142500,96805620,10150,10150,10150,10150,114
|
|
20230704,142400,95648520,10180,10180,10180,10180,0
|
|
20230704,142300,95648520,10180,10180,10180,10180,0
|
|
20230704,142200,95648520,10180,10180,10180,10180,1
|
|
20230704,142100,95638340,10150,10150,10150,10150,0
|
|
20230704,142000,95638340,10150,10150,10150,10150,20
|
|
20230704,141900,95435340,10150,10150,10150,10150,0
|
|
20230704,141800,95435340,10150,10150,10150,10150,0
|
|
20230704,141700,95435340,10150,10150,10150,10150,116
|
|
20230704,141600,94257940,10160,10160,10160,10160,0
|
|
20230704,141500,94257940,10160,10160,10160,10160,0
|
|
20230704,141400,94257940,10160,10160,10160,10160,64
|
|
20230704,141300,93607700,10160,10160,10160,10160,136
|
|
20230704,141200,92225940,10160,10160,10160,10160,0
|
|
20230704,141100,92225940,10160,10160,10160,10160,0
|
|
20230704,141000,92225940,10160,10160,10160,10150,23
|
|
20230704,140900,91992440,10180,10180,10180,10180,1
|
|
20230704,140800,91982260,10170,10170,10170,10170,0
|
|
20230704,140700,91982260,10170,10170,10170,10170,104
|
|
20230704,140600,90924580,10150,10150,10150,10150,0
|
|
20230704,140500,90924580,10150,10150,10150,10150,20
|
|
20230704,140400,90721580,10160,10160,10160,10160,2
|
|
20230704,140300,90701260,10160,10160,10160,10160,0
|
|
20230704,140200,90701260,10160,10150,10160,10150,25
|
|
20230704,140100,90447460,10170,10170,10170,10170,0
|
|
20230704,140000,90447460,10170,10170,10170,10170,3
|
|
20230704,135900,90416950,10170,10170,10170,10170,3
|
|
20230704,135800,90386440,10170,10170,10170,10170,1
|
|
20230704,135700,90376270,10140,10140,10140,10140,20
|
|
20230704,135600,90173470,10140,10140,10140,10140,200
|
|
20230704,135500,88145470,10170,10170,10170,10170,0
|
|
20230704,135400,88145470,10170,10170,10170,10170,1
|
|
20230704,135300,88135300,10160,10160,10160,10160,99
|
|
20230704,135200,87129460,10160,10160,10160,10160,2
|
|
20230704,135100,87109140,10140,10140,10140,10140,20
|
|
20230704,135000,86906340,10150,10170,10170,10150,9
|
|
20230704,134900,86814900,10170,10170,10170,10170,0
|
|
20230704,134800,86814900,10170,10170,10170,10170,1
|
|
20230704,134700,86804730,10140,10140,10140,10140,0
|
|
20230704,134600,86804730,10140,10140,10140,10140,20
|
|
20230704,134500,86601930,10150,10150,10150,10150,0
|
|
20230704,134400,86601930,10150,10150,10150,10150,3
|
|
20230704,134300,86571480,10150,10150,10150,10150,1
|
|
20230704,134200,86561330,10150,10150,10150,10150,166
|
|
20230704,134100,84876430,10150,10150,10150,10150,88
|
|
20230704,134000,83983230,10170,10170,10170,10170,0
|
|
20230704,133900,83983230,10170,10170,10170,10170,0
|
|
20230704,133800,83983230,10170,10140,10170,10140,118
|
|
20230704,133700,82784720,10140,10140,10140,10140,0
|
|
20230704,133600,82784720,10140,10140,10140,10140,0
|
|
20230704,133500,82784720,10140,10140,10140,10140,22
|
|
20230704,133400,82561640,10160,10160,10160,10160,3
|
|
20230704,133300,82531160,10140,10140,10140,10140,0
|
|
20230704,133200,82531160,10140,10140,10140,10140,20
|
|
20230704,133100,82328360,10160,10160,10160,10160,0
|
|
20230704,133000,82328360,10160,10160,10160,10160,0
|
|
20230704,132900,82328360,10160,10160,10160,10160,1
|
|
20230704,132800,82318200,10140,10140,10140,10140,21
|
|
20230704,132700,82105260,10160,10160,10160,10160,0
|
|
20230704,132600,82105260,10160,10160,10160,10160,1
|
|
20230704,132500,82095100,10140,10140,10140,10140,90
|
|
20230704,132400,81182500,10140,10140,10140,10140,0
|
|
20230704,132300,81182500,10140,10140,10140,10140,20
|
|
20230704,132200,80979700,10140,10140,10140,10140,0
|
|
20230704,132100,80979700,10140,10140,10140,10140,0
|
|
20230704,132000,80979700,10140,10150,10150,10140,20
|
|
20230704,131900,80776890,10160,10160,10160,10160,98
|
|
20230704,131800,79781210,10160,10160,10160,10160,0
|
|
20230704,131700,79781210,10160,10160,10160,10160,0
|
|
20230704,131600,79781210,10160,10150,10160,10150,2
|
|
20230704,131500,79760900,10140,10140,10140,10140,20
|
|
20230704,131400,79558100,10140,10140,10140,10140,0
|
|
20230704,131300,79558100,10140,10140,10140,10140,0
|
|
20230704,131200,79558100,10140,10140,10140,10140,0
|
|
20230704,131100,79558100,10140,10140,10140,10140,20
|
|
20230704,131000,79355300,10140,10140,10140,10140,0
|
|
20230704,130900,79355300,10140,10140,10140,10140,0
|
|
20230704,130800,79355300,10140,10140,10140,10140,20
|
|
20230704,130700,79152500,10140,10140,10140,10140,0
|
|
20230704,130600,79152500,10140,10140,10140,10140,0
|
|
20230704,130500,79152500,10140,10140,10140,10140,0
|
|
20230704,130400,79152500,10140,10140,10140,10140,20
|
|
20230704,130300,78949700,10140,10140,10140,10140,0
|
|
20230704,130200,78949700,10140,10140,10140,10140,0
|
|
20230704,130100,78949700,10140,10140,10140,10140,0
|
|
20230704,130000,78949700,10140,10140,10140,10140,20
|
|
20230704,125900,78746900,10140,10140,10140,10140,0
|
|
20230704,125800,78746900,10140,10140,10140,10140,0
|
|
20230704,125700,78746900,10140,10140,10140,10140,20
|
|
20230704,125600,78544100,10150,10150,10150,10150,0
|
|
20230704,125500,78544100,10150,10150,10150,10150,1
|
|
20230704,125400,78533950,10140,10140,10140,10140,0
|
|
20230704,125300,78533950,10140,10140,10140,10140,20
|
|
20230704,125200,78331150,10150,10150,10150,10150,0
|
|
20230704,125100,78331150,10150,10150,10150,10150,21
|
|
20230704,125000,78118000,10140,10140,10140,10140,0
|
|
20230704,124900,78118000,10140,10140,10140,10140,20
|
|
20230704,124800,77915200,10150,10140,10150,10140,31
|
|
20230704,124700,77600850,10150,10150,10150,10150,0
|
|
20230704,124600,77600850,10150,10150,10150,10150,0
|
|
20230704,124500,77600850,10150,10140,10150,10140,22
|
|
20230704,124400,77377750,10140,10140,10140,10140,0
|
|
20230704,124300,77377750,10140,10140,10140,10140,0
|
|
20230704,124200,77377750,10140,10140,10140,10140,0
|
|
20230704,124100,77377750,10140,10150,10150,10140,22
|
|
20230704,124000,77154650,10150,10150,10150,10150,0
|
|
20230704,123900,77154650,10150,10150,10150,10150,1
|
|
20230704,123800,77144500,10150,10150,10150,10150,1
|
|
20230704,123700,77134350,10140,10140,10140,10140,21
|
|
20230704,123600,76921410,10140,10140,10140,10140,0
|
|
20230704,123500,76921410,10140,10140,10140,10140,0
|
|
20230704,123400,76921410,10140,10140,10140,10140,0
|
|
20230704,123300,76921410,10140,10140,10140,10140,20
|
|
20230704,123200,76718610,10140,10140,10140,10140,0
|
|
20230704,123100,76718610,10140,10140,10140,10140,0
|
|
20230704,123000,76718610,10140,10140,10140,10140,0
|
|
20230704,122900,76718610,10140,10140,10140,10140,116
|
|
20230704,122800,75542370,10140,10140,10140,10140,300
|
|
20230704,122700,72500370,10140,10140,10140,10140,0
|
|
20230704,122600,72500370,10140,10140,10140,10140,20
|
|
20230704,122500,72297570,10140,10140,10140,10140,0
|
|
20230704,122400,72297570,10140,10140,10140,10140,100
|
|
20230704,122300,71283570,10140,10140,10140,10140,0
|
|
20230704,122200,71283570,10140,10140,10140,10140,21
|
|
20230704,122100,71070630,10140,10140,10140,10140,0
|
|
20230704,122000,71070630,10140,10140,10140,10140,0
|
|
20230704,121900,71070630,10140,10140,10140,10140,0
|
|
20230704,121800,71070630,10140,10150,10150,10140,20
|
|
20230704,121700,70867680,10150,10150,10150,10150,0
|
|
20230704,121600,70867680,10150,10150,10150,10150,21
|
|
20230704,121500,70654530,10180,10180,10180,10180,0
|
|
20230704,121400,70654530,10180,10180,10180,10180,0
|
|
20230704,121300,70654530,10180,10180,10180,10180,9
|
|
20230704,121200,70562910,10150,10150,10150,10150,0
|
|
20230704,121100,70562910,10150,10150,10150,10150,0
|
|
20230704,121000,70562910,10150,10150,10150,10150,20
|
|
20230704,120900,70359910,10150,10150,10150,10150,0
|
|
20230704,120800,70359910,10150,10150,10150,10150,0
|
|
20230704,120700,70359910,10150,10150,10150,10150,20
|
|
20230704,120600,70156910,10150,10150,10150,10150,0
|
|
20230704,120500,70156910,10150,10150,10150,10150,0
|
|
20230704,120400,70156910,10150,10150,10150,10150,0
|
|
20230704,120300,70156910,10150,10150,10150,10150,20
|
|
20230704,120200,69953910,10150,10150,10150,10150,0
|
|
20230704,120100,69953910,10150,10150,10150,10150,100
|
|
20230704,120000,68938910,10150,10150,10150,10150,0
|
|
20230704,115900,68938910,10150,10150,10150,10150,20
|
|
20230704,115800,68735910,10150,10150,10150,10150,0
|
|
20230704,115700,68735910,10150,10150,10150,10150,100
|
|
20230704,115600,67720910,10150,10150,10150,10150,50
|
|
20230704,115500,67213410,10150,10150,10150,10150,26
|
|
20230704,115400,66949510,10150,10150,10150,10150,0
|
|
20230704,115300,66949510,10150,10150,10150,10150,20
|
|
20230704,115200,66746510,10180,10180,10180,10180,0
|
|
20230704,115100,66746510,10180,10180,10180,10180,5
|
|
20230704,115000,66695610,10150,10150,10150,10150,0
|
|
20230704,114900,66695610,10150,10150,10150,10150,0
|
|
20230704,114800,66695610,10150,10150,10150,10150,0
|
|
20230704,114700,66695610,10150,10150,10150,10150,20
|
|
20230704,114600,66492610,10150,10150,10150,10150,0
|
|
20230704,114500,66492610,10150,10150,10150,10150,20
|
|
20230704,114400,66289610,10180,10180,10180,10180,0
|
|
20230704,114300,66289610,10180,10180,10180,10180,1
|
|
20230704,114200,66279430,10150,10150,10150,10150,10
|
|
20230704,114100,66177930,10180,10180,10180,10180,10
|
|
20230704,114000,66076130,10190,10190,10190,10190,0
|
|
20230704,113900,66076130,10190,10190,10190,10190,0
|
|
20230704,113800,66076130,10190,10190,10190,10190,0
|
|
20230704,113700,66076130,10190,10150,10190,10150,12
|
|
20230704,113600,65954290,10160,10160,10160,10160,9
|
|
20230704,113500,65862850,10160,10160,10160,10160,0
|
|
20230704,113400,65862850,10160,10160,10160,10160,0
|
|
20230704,113300,65862850,10160,10160,10160,10160,0
|
|
20230704,113200,65862850,10160,10160,10160,10160,20
|
|
20230704,113100,65659650,10150,10150,10150,10150,0
|
|
20230704,113000,65659650,10150,10150,10150,10150,0
|
|
20230704,112900,65659650,10150,10150,10150,10150,0
|
|
20230704,112800,65659650,10150,10150,10150,10150,20
|
|
20230704,112700,65456650,10150,10150,10150,10150,0
|
|
20230704,112600,65456650,10150,10150,10150,10150,0
|
|
20230704,112500,65456650,10150,10150,10150,10150,20
|
|
20230704,112400,65253650,10150,10150,10150,10150,0
|
|
20230704,112300,65253650,10150,10150,10150,10150,0
|
|
20230704,112200,65253650,10150,10150,10150,10150,0
|
|
20230704,112100,65253650,10150,10150,10150,10150,20
|
|
20230704,112000,65050650,10150,10150,10150,10150,0
|
|
20230704,111900,65050650,10150,10150,10150,10150,20
|
|
20230704,111800,64847650,10190,10190,10190,10190,0
|
|
20230704,111700,64847650,10190,10190,10190,10190,0
|
|
20230704,111600,64847650,10190,10190,10190,10190,1
|
|
20230704,111500,64837460,10150,10150,10150,10150,0
|
|
20230704,111400,64837460,10150,10150,10150,10150,0
|
|
20230704,111300,64837460,10150,10150,10150,10150,20
|
|
20230704,111200,64634460,10150,10150,10150,10150,0
|
|
20230704,111100,64634460,10150,10150,10150,10150,0
|
|
20230704,111000,64634460,10150,10150,10150,10150,0
|
|
20230704,110900,64634460,10150,10150,10150,10150,20
|
|
20230704,110800,64431460,10150,10150,10150,10150,0
|
|
20230704,110700,64431460,10150,10150,10150,10150,0
|
|
20230704,110600,64431460,10150,10150,10150,10150,0
|
|
20230704,110500,64431460,10150,10150,10150,10150,20
|
|
20230704,110400,64228460,10150,10150,10150,10150,1
|
|
20230704,110300,64218310,10150,10150,10150,10150,0
|
|
20230704,110200,64218310,10150,10160,10160,10150,606
|
|
20230704,110100,58067340,10160,10160,10160,10160,0
|
|
20230704,110000,58067340,10160,10160,10160,10160,20
|
|
20230704,105900,57864140,10200,10200,10200,10200,0
|
|
20230704,105800,57864140,10200,10200,10200,10200,0
|
|
20230704,105700,57864140,10200,10200,10200,10200,10
|
|
20230704,105600,57762140,10200,10200,10200,10200,1
|
|
20230704,105500,57751940,10160,10160,10160,10160,0
|
|
20230704,105400,57751940,10160,10160,10160,10160,20
|
|
20230704,105300,57548740,10160,10160,10160,10160,0
|
|
20230704,105200,57548740,10160,10160,10160,10160,0
|
|
20230704,105100,57548740,10160,10160,10160,10160,0
|
|
20230704,105000,57548740,10160,10160,10160,10160,20
|
|
20230704,104900,57345540,10150,10150,10150,10150,0
|
|
20230704,104800,57345540,10150,10150,10150,10150,0
|
|
20230704,104700,57345540,10150,10150,10150,10150,0
|
|
20230704,104600,57345540,10150,10150,10150,10150,20
|
|
20230704,104500,57142540,10150,10150,10150,10150,0
|
|
20230704,104400,57142540,10150,10150,10150,10150,0
|
|
20230704,104300,57142540,10150,10150,10150,10150,20
|
|
20230704,104200,56939540,10150,10150,10150,10150,0
|
|
20230704,104100,56939540,10150,10150,10150,10150,0
|
|
20230704,104000,56939540,10150,10150,10150,10150,20
|
|
20230704,103900,56736540,10180,10180,10180,10180,0
|
|
20230704,103800,56736540,10180,10180,10180,10180,0
|
|
20230704,103700,56736540,10180,10180,10180,10180,0
|
|
20230704,103600,56736540,10180,10180,10180,10180,1
|
|
20230704,103500,56726360,10140,10140,10140,10140,20
|
|
20230704,103400,56523560,10150,10150,10150,10150,0
|
|
20230704,103300,56523560,10150,10150,10150,10150,0
|
|
20230704,103200,56523560,10150,10150,10150,10150,145
|
|
20230704,103100,55051810,10150,10150,10150,10150,184
|
|
20230704,103000,53184210,10150,10150,10150,10150,0
|
|
20230704,102900,53184210,10150,10150,10150,10150,0
|
|
20230704,102800,53184210,10150,10150,10150,10150,20
|
|
20230704,102700,52981210,10160,10160,10160,10160,0
|
|
20230704,102600,52981210,10160,10160,10160,10160,0
|
|
20230704,102500,52981210,10160,10160,10160,10160,0
|
|
20230704,102400,52981210,10160,10160,10160,10160,0
|
|
20230704,102300,52981210,10160,10170,10170,10160,111
|
|
20230704,102200,51853430,10160,10160,10160,10160,0
|
|
20230704,102100,51853430,10160,10160,10160,10160,0
|
|
20230704,102000,51853430,10160,10170,10170,10160,20
|
|
20230704,101900,51650090,10170,10170,10170,10170,0
|
|
20230704,101800,51650090,10170,10170,10170,10170,0
|
|
20230704,101700,51650090,10170,10170,10170,10170,0
|
|
20230704,101600,51650090,10170,10170,10170,10170,20
|
|
20230704,101500,51446690,10170,10170,10170,10170,0
|
|
20230704,101400,51446690,10170,10170,10170,10170,0
|
|
20230704,101300,51446690,10170,10170,10170,10170,0
|
|
20230704,101200,51446690,10170,10170,10170,10170,20
|
|
20230704,101100,51243290,10170,10170,10170,10170,0
|
|
20230704,101000,51243290,10170,10170,10170,10170,0
|
|
20230704,100900,51243290,10170,10170,10170,10170,0
|
|
20230704,100800,51243290,10170,10170,10170,10170,20
|
|
20230704,100700,51039890,10170,10170,10170,10170,0
|
|
20230704,100600,51039890,10170,10170,10170,10170,0
|
|
20230704,100500,51039890,10170,10170,10170,10170,5
|
|
20230704,100400,50989040,10170,10170,10170,10170,20
|
|
20230704,100300,50785640,10170,10170,10170,10170,15
|
|
20230704,100200,50633090,10190,10190,10190,10190,5
|
|
20230704,100100,50582140,10210,10210,10210,10210,0
|
|
20230704,100000,50582140,10210,10210,10210,10210,0
|
|
20230704,095900,50582140,10210,10210,10210,10210,1
|
|
20230704,095800,50571930,10170,10180,10180,10170,11
|
|
20230704,095700,50460000,10190,10190,10190,10190,9
|
|
20230704,095600,50368290,10200,10200,10200,10200,0
|
|
20230704,095500,50368290,10200,10200,10200,10200,645
|
|
20230704,095400,43789290,10200,10200,10200,10200,0
|
|
20230704,095300,43789290,10200,10200,10200,10200,120
|
|
20230704,095200,42565290,10200,10200,10200,10200,300
|
|
20230704,095100,39505290,10200,10200,10200,10200,0
|
|
20230704,095000,39505290,10200,10200,10200,10200,0
|
|
20230704,094900,39505290,10200,10200,10200,10200,20
|
|
20230704,094800,39301290,10200,10200,10200,10200,0
|
|
20230704,094700,39301290,10200,10200,10200,10200,0
|
|
20230704,094600,39301290,10200,10200,10200,10200,20
|
|
20230704,094500,39097290,10210,10210,10210,10210,1
|
|
20230704,094400,39087080,10210,10210,10210,10210,10
|
|
20230704,094300,38984980,10200,10200,10200,10200,0
|
|
20230704,094200,38984980,10200,10200,10200,10200,20
|
|
20230704,094100,38780980,10200,10200,10200,10200,0
|
|
20230704,094000,38780980,10200,10200,10200,10200,0
|
|
20230704,093900,38780980,10200,10200,10200,10200,1
|
|
20230704,093800,38770780,10200,10200,10200,10200,359
|
|
20230704,093700,35108980,10200,10200,10200,10200,332
|
|
20230704,093600,31722580,10200,10200,10210,10200,96
|
|
20230704,093500,30743370,10210,10200,10210,10200,301
|
|
20230704,093400,27673160,10240,10240,10240,10240,1
|
|
20230704,093300,27662920,10240,10240,10240,10240,1
|
|
20230704,093200,27652680,10200,10200,10200,10200,0
|
|
20230704,093100,27652680,10200,10200,10200,10200,0
|
|
20230704,093000,27652680,10200,10200,10200,10200,20
|
|
20230704,092900,27448680,10200,10200,10200,10200,0
|
|
20230704,092800,27448680,10200,10200,10200,10200,103
|
|
20230704,092700,26398080,10240,10240,10240,10240,70
|
|
20230704,092600,25681280,10250,10250,10250,10250,0
|
|
20230704,092500,25681280,10250,10250,10250,10250,6
|
|
20230704,092400,25619780,10250,10250,10250,10250,0
|
|
20230704,092300,25619780,10250,10250,10250,10250,1
|
|
20230704,092200,25609530,10200,10200,10200,10200,20
|
|
20230704,092100,25405530,10200,10200,10200,10200,0
|
|
20230704,092000,25405530,10200,10200,10200,10200,0
|
|
20230704,091900,25405530,10200,10200,10200,10200,20
|
|
20230704,091800,25201530,10200,10200,10200,10200,0
|
|
20230704,091700,25201530,10200,10200,10200,10200,0
|
|
20230704,091600,25201530,10200,10200,10210,10200,61
|
|
20230704,091500,24579310,10200,10200,10200,10200,17
|
|
20230704,091400,24405910,10220,10230,10230,10200,12
|
|
20230704,091300,24283460,10260,10260,10260,10260,0
|
|
20230704,091200,24283460,10260,10260,10260,10260,1
|
|
20230704,091100,24273200,10280,10280,10280,10280,2
|
|
20230704,091000,24252640,10280,10280,10280,10280,0
|
|
20230704,090900,24252640,10280,10280,10280,10280,1
|
|
20230704,090800,24242360,10200,10200,10200,10200,345
|
|
20230704,090700,20723360,10200,10200,10200,10200,20
|
|
20230704,090600,20519360,10200,10200,10200,10200,108
|
|
20230704,090500,19417760,10200,10200,10200,10200,0
|
|
20230704,090400,19417760,10200,10200,10200,10200,73
|
|
20230704,090300,18673160,10200,10200,10200,10200,20
|
|
20230704,090200,18469160,10190,10190,10190,10190,0
|
|
20230704,090100,18469160,10190,10190,10190,10190,0
|
|
20230704,090000,18469160,10190,10170,10200,10170,1816
|