579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183600,178182700,10150,10150,10150,10150,264
|
|
20230712,183500,178182700,10150,10150,10150,10150,0
|
|
20230712,183400,178182700,10150,10150,10150,10150,0
|
|
20230712,183300,178182700,10150,10150,10150,10150,0
|
|
20230712,183200,178182700,10150,10150,10150,10150,0
|
|
20230712,183100,178182700,10150,10150,10150,10150,0
|
|
20230712,183000,178182700,10150,10150,10150,10150,0
|
|
20230712,182900,178182700,10150,10150,10150,10150,0
|
|
20230712,182800,178182700,10150,10150,10150,10150,0
|
|
20230712,182700,178182700,10150,10150,10150,10150,0
|
|
20230712,182600,178182700,10150,10150,10150,10150,0
|
|
20230712,182500,178182700,10150,10150,10150,10150,0
|
|
20230712,182400,178182700,10150,10150,10150,10150,0
|
|
20230712,182300,178182700,10150,10150,10150,10150,0
|
|
20230712,182200,178182700,10150,10150,10150,10150,0
|
|
20230712,182100,178182700,10150,10150,10150,10150,0
|
|
20230712,182000,178182700,10150,10150,10150,10150,0
|
|
20230712,181900,178182700,10150,10150,10150,10150,0
|
|
20230712,181800,178182700,10150,10150,10150,10150,0
|
|
20230712,181700,178182700,10150,10150,10150,10150,0
|
|
20230712,181600,178182700,10150,10150,10150,10150,0
|
|
20230712,181500,178182700,10150,10150,10150,10150,0
|
|
20230712,181400,178182700,10150,10150,10150,10150,0
|
|
20230712,181300,178182700,10150,10150,10150,10150,0
|
|
20230712,181200,178182700,10150,10150,10150,10150,0
|
|
20230712,181100,178182700,10150,10150,10150,10150,0
|
|
20230712,181000,178182700,10150,10150,10150,10150,0
|
|
20230712,180900,178182700,10150,10150,10150,10150,0
|
|
20230712,180800,178182700,10150,10150,10150,10150,0
|
|
20230712,180700,178182700,10150,10150,10150,10150,0
|
|
20230712,180600,178182700,10150,10150,10150,10150,264
|
|
20230712,180500,178182700,10150,10150,10150,10150,0
|
|
20230712,180400,178182700,10150,10150,10150,10150,0
|
|
20230712,180300,178182700,10150,10150,10150,10150,0
|
|
20230712,180200,178182700,10150,10150,10150,10150,0
|
|
20230712,180100,178182700,10150,10150,10150,10150,0
|
|
20230712,180000,178182700,10150,10150,10150,10150,0
|
|
20230712,175900,178182700,10150,10150,10150,10150,0
|
|
20230712,175800,178182700,10150,10150,10150,10150,0
|
|
20230712,175700,178182700,10150,10150,10150,10150,0
|
|
20230712,175600,178182700,10150,10150,10150,10150,0
|
|
20230712,175500,178182700,10150,10150,10150,10150,0
|
|
20230712,175400,178182700,10150,10150,10150,10150,0
|
|
20230712,175300,178182700,10150,10150,10150,10150,0
|
|
20230712,175200,178182700,10150,10150,10150,10150,0
|
|
20230712,175100,178182700,10150,10150,10150,10150,0
|
|
20230712,175000,178182700,10150,10150,10150,10150,0
|
|
20230712,174900,178182700,10150,10150,10150,10150,0
|
|
20230712,174800,178182700,10150,10150,10150,10150,0
|
|
20230712,174700,178182700,10150,10150,10150,10150,0
|
|
20230712,174600,178182700,10150,10150,10150,10150,0
|
|
20230712,174500,178182700,10150,10150,10150,10150,0
|
|
20230712,174400,178182700,10150,10150,10150,10150,0
|
|
20230712,174300,178182700,10150,10150,10150,10150,0
|
|
20230712,174200,178182700,10150,10150,10150,10150,0
|
|
20230712,174100,178182700,10150,10150,10150,10150,0
|
|
20230712,174000,178182700,10150,10150,10150,10150,0
|
|
20230712,173900,178182700,10150,10150,10150,10150,0
|
|
20230712,173800,178182700,10150,10150,10150,10150,0
|
|
20230712,173700,178182700,10150,10150,10150,10150,0
|
|
20230712,173600,178182700,10150,10150,10150,10150,264
|
|
20230712,173500,178182700,10150,10150,10150,10150,0
|
|
20230712,173400,178182700,10150,10150,10150,10150,0
|
|
20230712,173300,178182700,10150,10150,10150,10150,0
|
|
20230712,173200,178182700,10150,10150,10150,10150,0
|
|
20230712,173100,178182700,10150,10150,10150,10150,0
|
|
20230712,173000,178182700,10150,10150,10150,10150,0
|
|
20230712,172900,178182700,10150,10150,10150,10150,0
|
|
20230712,172800,178182700,10150,10150,10150,10150,0
|
|
20230712,172700,178182700,10150,10150,10150,10150,0
|
|
20230712,172600,178182700,10150,10150,10150,10150,0
|
|
20230712,172500,178182700,10150,10150,10150,10150,0
|
|
20230712,172400,178182700,10150,10150,10150,10150,0
|
|
20230712,172300,178182700,10150,10150,10150,10150,0
|
|
20230712,172200,178182700,10150,10150,10150,10150,0
|
|
20230712,172100,178182700,10150,10150,10150,10150,0
|
|
20230712,172000,178182700,10150,10150,10150,10150,0
|
|
20230712,171900,178182700,10150,10150,10150,10150,0
|
|
20230712,171800,178182700,10150,10150,10150,10150,0
|
|
20230712,171700,178182700,10150,10150,10150,10150,0
|
|
20230712,171600,178182700,10150,10150,10150,10150,0
|
|
20230712,171500,178182700,10150,10150,10150,10150,0
|
|
20230712,171400,178182700,10150,10150,10150,10150,0
|
|
20230712,171300,178182700,10150,10150,10150,10150,0
|
|
20230712,171200,178182700,10150,10150,10150,10150,0
|
|
20230712,171100,178182700,10150,10150,10150,10150,0
|
|
20230712,171000,178182700,10150,10150,10150,10150,0
|
|
20230712,170900,178182700,10150,10150,10150,10150,0
|
|
20230712,170800,178182700,10150,10150,10150,10150,0
|
|
20230712,170700,178182700,10150,10150,10150,10150,0
|
|
20230712,170600,178182700,10150,10150,10150,10150,264
|
|
20230712,170500,178182700,10150,10150,10150,10150,0
|
|
20230712,170400,178182700,10150,10150,10150,10150,0
|
|
20230712,170300,178182700,10150,10150,10150,10150,0
|
|
20230712,170200,178182700,10150,10150,10150,10150,0
|
|
20230712,170100,178182700,10150,10150,10150,10150,0
|
|
20230712,170000,178182700,10150,10150,10150,10150,0
|
|
20230712,165900,178182700,10150,10150,10150,10150,0
|
|
20230712,165800,178182700,10150,10150,10150,10150,0
|
|
20230712,165700,178182700,10150,10150,10150,10150,0
|
|
20230712,165600,178182700,10150,10150,10150,10150,0
|
|
20230712,165500,178182700,10150,10150,10150,10150,0
|
|
20230712,165400,178182700,10150,10150,10150,10150,0
|
|
20230712,165300,178182700,10150,10150,10150,10150,0
|
|
20230712,165200,178182700,10150,10150,10150,10150,0
|
|
20230712,165100,178182700,10150,10150,10150,10150,0
|
|
20230712,165000,178182700,10150,10150,10150,10150,0
|
|
20230712,164900,178182700,10150,10150,10150,10150,0
|
|
20230712,164800,178182700,10150,10150,10150,10150,0
|
|
20230712,164700,178182700,10150,10150,10150,10150,0
|
|
20230712,164600,178182700,10150,10150,10150,10150,0
|
|
20230712,164500,178182700,10150,10150,10150,10150,0
|
|
20230712,164400,178182700,10150,10150,10150,10150,0
|
|
20230712,164300,178182700,10150,10150,10150,10150,0
|
|
20230712,164200,178182700,10150,10150,10150,10150,0
|
|
20230712,164100,178182700,10150,10150,10150,10150,0
|
|
20230712,164000,178182700,10150,10150,10150,10150,0
|
|
20230712,163900,178182700,10150,10150,10150,10150,0
|
|
20230712,163800,178182700,10150,10150,10150,10150,0
|
|
20230712,163700,178182700,10150,10150,10150,10150,0
|
|
20230712,163600,178182700,10150,10150,10150,10150,264
|
|
20230712,163500,178182700,10150,10150,10150,10150,0
|
|
20230712,163400,178182700,10150,10150,10150,10150,0
|
|
20230712,163300,178182700,10150,10150,10150,10150,0
|
|
20230712,163200,178182700,10150,10150,10150,10150,0
|
|
20230712,163100,178182700,10150,10150,10150,10150,0
|
|
20230712,163000,178182700,10150,10150,10150,10150,0
|
|
20230712,162900,178182700,10150,10150,10150,10150,0
|
|
20230712,162800,178182700,10150,10150,10150,10150,0
|
|
20230712,162700,178182700,10150,10150,10150,10150,0
|
|
20230712,162600,178182700,10150,10150,10150,10150,0
|
|
20230712,162500,178182700,10150,10150,10150,10150,0
|
|
20230712,162400,178182700,10150,10150,10150,10150,0
|
|
20230712,162300,178182700,10150,10150,10150,10150,0
|
|
20230712,162200,178182700,10150,10150,10150,10150,0
|
|
20230712,162100,178182700,10150,10150,10150,10150,0
|
|
20230712,162000,178182700,10150,10150,10150,10150,0
|
|
20230712,161900,178182700,10150,10150,10150,10150,0
|
|
20230712,161800,178182700,10150,10150,10150,10150,0
|
|
20230712,161700,178182700,10150,10150,10150,10150,0
|
|
20230712,161600,178182700,10150,10150,10150,10150,0
|
|
20230712,161500,178182700,10150,10150,10150,10150,0
|
|
20230712,161400,178182700,10150,10150,10150,10150,0
|
|
20230712,161300,178182700,10150,10150,10150,10150,0
|
|
20230712,161200,178182700,10150,10150,10150,10150,0
|
|
20230712,161100,178182700,10150,10150,10150,10150,0
|
|
20230712,161000,178182700,10150,10150,10150,10150,0
|
|
20230712,160900,178182700,10150,10150,10150,10150,0
|
|
20230712,160800,178182700,10150,10150,10150,10150,0
|
|
20230712,160700,178182700,10150,10150,10150,10150,0
|
|
20230712,160600,178182700,10150,10150,10150,10150,264
|
|
20230712,160500,178182700,10150,10150,10150,10150,0
|
|
20230712,160400,178182700,10150,10150,10150,10150,0
|
|
20230712,160300,178182700,10150,10150,10150,10150,0
|
|
20230712,160200,178182700,10150,10150,10150,10150,0
|
|
20230712,160100,178182700,10150,10150,10150,10150,0
|
|
20230712,160000,178182700,10150,10150,10150,10150,0
|
|
20230712,155900,178182700,10150,10150,10150,10150,0
|
|
20230712,155800,178182700,10150,10150,10150,10150,0
|
|
20230712,155700,178182700,10150,10150,10150,10150,0
|
|
20230712,155600,178182700,10150,10150,10150,10150,0
|
|
20230712,155500,178182700,10150,10150,10150,10150,0
|
|
20230712,155400,178182700,10150,10150,10150,10150,0
|
|
20230712,155300,178182700,10150,10150,10150,10150,0
|
|
20230712,155200,178182700,10150,10150,10150,10150,0
|
|
20230712,155100,178182700,10150,10150,10150,10150,0
|
|
20230712,155000,178182700,10150,10150,10150,10150,0
|
|
20230712,154900,178182700,10150,10150,10150,10150,0
|
|
20230712,154800,178182700,10150,10150,10150,10150,0
|
|
20230712,154700,178182700,10150,10150,10150,10150,0
|
|
20230712,154600,178182700,10150,10150,10150,10150,0
|
|
20230712,154500,178182700,10150,10150,10150,10150,0
|
|
20230712,154400,178182700,10150,10150,10150,10150,0
|
|
20230712,154300,178182700,10150,10150,10150,10150,0
|
|
20230712,154200,178182700,10150,10150,10150,10150,0
|
|
20230712,154100,178182700,10150,10150,10150,10150,0
|
|
20230712,154000,178182700,10150,10150,10150,10150,0
|
|
20230712,153900,178182700,10150,10150,10150,10150,0
|
|
20230712,153800,178182700,10150,10150,10150,10150,0
|
|
20230712,153700,178182700,10150,10150,10150,10150,0
|
|
20230712,153600,178182700,10150,10150,10150,10150,264
|
|
20230712,153500,178182700,10150,10150,10150,10150,0
|
|
20230712,153400,178182700,10150,10150,10150,10150,0
|
|
20230712,153300,178182700,10150,10150,10150,10150,0
|
|
20230712,153200,178182700,10150,10150,10150,10150,0
|
|
20230712,153100,178182700,10150,10150,10150,10150,0
|
|
20230712,153000,178182700,10150,10150,10150,10150,264
|
|
20230712,152900,175503100,10120,10120,10120,10120,0
|
|
20230712,152800,175503100,10120,10120,10120,10120,0
|
|
20230712,152700,175503100,10120,10120,10120,10120,0
|
|
20230712,152600,175503100,10120,10120,10120,10120,0
|
|
20230712,152500,175503100,10120,10120,10120,10120,0
|
|
20230712,152400,175503100,10120,10120,10120,10120,0
|
|
20230712,152300,175503100,10120,10120,10120,10120,0
|
|
20230712,152200,175503100,10120,10120,10120,10120,0
|
|
20230712,152100,175503100,10120,10120,10120,10120,0
|
|
20230712,152000,175503100,10120,10120,10120,10120,0
|
|
20230712,151900,175503100,10120,10140,10140,10120,854
|
|
20230712,151800,166853760,10150,10150,10150,10150,22
|
|
20230712,151700,166630460,10140,10140,10140,10140,6
|
|
20230712,151600,166569620,10140,10140,10140,10140,4
|
|
20230712,151500,166529060,10130,10130,10130,10130,10
|
|
20230712,151400,166427760,10130,10130,10130,10130,22
|
|
20230712,151300,166204900,10130,10130,10130,10130,0
|
|
20230712,151200,166204900,10130,10130,10130,10130,3
|
|
20230712,151100,166174510,10130,10160,10160,10130,8
|
|
20230712,151000,166093440,10160,10160,10160,10160,0
|
|
20230712,150900,166093440,10160,10130,10160,10130,8
|
|
20230712,150800,166012370,10130,10160,10160,10130,20
|
|
20230712,150700,165809680,10130,10130,10130,10130,0
|
|
20230712,150600,165809680,10130,10130,10160,10130,24
|
|
20230712,150500,165566020,10130,10130,10130,10130,5
|
|
20230712,150400,165515370,10160,10130,10160,10130,3
|
|
20230712,150300,165484920,10160,10160,10160,10160,0
|
|
20230712,150200,165484920,10160,10160,10160,10160,0
|
|
20230712,150100,165484920,10160,10160,10160,10160,0
|
|
20230712,150000,165484920,10160,10160,10160,10160,0
|
|
20230712,145900,165484920,10160,10160,10160,10160,0
|
|
20230712,145800,165484920,10160,10160,10160,10160,0
|
|
20230712,145700,165484920,10160,10160,10160,10160,0
|
|
20230712,145600,165484920,10160,10160,10160,10160,0
|
|
20230712,145500,165484920,10160,10160,10160,10160,1
|
|
20230712,145400,165474760,10130,10160,10160,10130,108
|
|
20230712,145300,164377720,10130,10130,10130,10130,0
|
|
20230712,145200,164377720,10130,10130,10130,10130,0
|
|
20230712,145100,164377720,10130,10130,10130,10130,0
|
|
20230712,145000,164377720,10130,10130,10130,10130,32
|
|
20230712,144900,164053560,10170,10170,10170,10170,0
|
|
20230712,144800,164053560,10170,10170,10170,10170,0
|
|
20230712,144700,164053560,10170,10150,10170,10130,16
|
|
20230712,144600,163891420,10130,10130,10130,10130,17
|
|
20230712,144500,163719210,10130,10130,10130,10130,51
|
|
20230712,144400,163202580,10130,10130,10130,10130,1
|
|
20230712,144300,163192450,10130,10150,10160,10130,606
|
|
20230712,144200,157039170,10150,10150,10150,10150,1
|
|
20230712,144100,157029020,10120,10120,10120,10120,0
|
|
20230712,144000,157029020,10120,10120,10120,10120,0
|
|
20230712,143900,157029020,10120,10120,10120,10120,7
|
|
20230712,143800,156958180,10120,10120,10120,10120,8
|
|
20230712,143700,156877220,10120,10130,10150,10120,1524
|
|
20230712,143600,141423700,10130,10130,10130,10130,0
|
|
20230712,143500,141423700,10130,10130,10130,10130,0
|
|
20230712,143400,141423700,10130,10130,10130,10130,1
|
|
20230712,143300,141413570,10130,10130,10130,10130,0
|
|
20230712,143200,141413570,10130,10130,10130,10130,0
|
|
20230712,143100,141413570,10130,10130,10130,10130,0
|
|
20230712,143000,141413570,10130,10130,10130,10130,0
|
|
20230712,142900,141413570,10130,10130,10130,10130,20
|
|
20230712,142800,141210970,10130,10130,10130,10130,8
|
|
20230712,142700,141129930,10130,10130,10130,10130,2
|
|
20230712,142600,141109670,10130,10130,10130,10130,0
|
|
20230712,142500,141109670,10130,10130,10130,10130,0
|
|
20230712,142400,141109670,10130,10130,10130,10130,0
|
|
20230712,142300,141109670,10130,10130,10130,10130,0
|
|
20230712,142200,141109670,10130,10130,10130,10130,0
|
|
20230712,142100,141109670,10130,10130,10130,10130,3
|
|
20230712,142000,141079280,10120,10120,10120,10120,0
|
|
20230712,141900,141079280,10120,10120,10120,10120,33
|
|
20230712,141800,140745320,10120,10120,10120,10120,0
|
|
20230712,141700,140745320,10120,10120,10120,10120,0
|
|
20230712,141600,140745320,10120,10120,10120,10120,355
|
|
20230712,141500,137152720,10110,10120,10120,10110,68
|
|
20230712,141400,136465170,10120,10120,10120,10120,13
|
|
20230712,141300,136333610,10120,10120,10120,10120,0
|
|
20230712,141200,136333610,10120,10120,10120,10120,2
|
|
20230712,141100,136313370,10110,10110,10110,10110,0
|
|
20230712,141000,136313370,10110,10110,10110,10110,0
|
|
20230712,140900,136313370,10110,10110,10110,10110,0
|
|
20230712,140800,136313370,10110,10110,10110,10110,0
|
|
20230712,140700,136313370,10110,10110,10110,10110,0
|
|
20230712,140600,136313370,10110,10110,10110,10110,0
|
|
20230712,140500,136313370,10110,10110,10110,10110,0
|
|
20230712,140400,136313370,10110,10110,10110,10110,0
|
|
20230712,140300,136313370,10110,10110,10110,10110,0
|
|
20230712,140200,136313370,10110,10110,10110,10110,0
|
|
20230712,140100,136313370,10110,10110,10110,10110,0
|
|
20230712,140000,136313370,10110,10110,10110,10110,0
|
|
20230712,135900,136313370,10110,10110,10110,10110,0
|
|
20230712,135800,136313370,10110,10110,10110,10110,0
|
|
20230712,135700,136313370,10110,10110,10110,10110,1
|
|
20230712,135600,136303260,10120,10120,10120,10120,0
|
|
20230712,135500,136303260,10120,10120,10120,10120,0
|
|
20230712,135400,136303260,10120,10120,10120,10120,0
|
|
20230712,135300,136303260,10120,10120,10120,10120,0
|
|
20230712,135200,136303260,10120,10120,10120,10120,0
|
|
20230712,135100,136303260,10120,10120,10120,10120,0
|
|
20230712,135000,136303260,10120,10120,10120,10120,0
|
|
20230712,134900,136303260,10120,10120,10120,10120,0
|
|
20230712,134800,136303260,10120,10120,10120,10120,1
|
|
20230712,134700,136293140,10110,10110,10110,10110,0
|
|
20230712,134600,136293140,10110,10110,10110,10110,0
|
|
20230712,134500,136293140,10110,10110,10110,10110,0
|
|
20230712,134400,136293140,10110,10110,10110,10110,20
|
|
20230712,134300,136090940,10110,10110,10110,10110,0
|
|
20230712,134200,136090940,10110,10110,10110,10110,0
|
|
20230712,134100,136090940,10110,10110,10110,10110,20
|
|
20230712,134000,135888740,10110,10110,10110,10110,4
|
|
20230712,133900,135848300,10110,10110,10110,10110,0
|
|
20230712,133800,135848300,10110,10110,10110,10110,0
|
|
20230712,133700,135848300,10110,10110,10110,10110,0
|
|
20230712,133600,135848300,10110,10110,10110,10110,0
|
|
20230712,133500,135848300,10110,10110,10110,10110,0
|
|
20230712,133400,135848300,10110,10110,10110,10110,0
|
|
20230712,133300,135848300,10110,10110,10110,10110,0
|
|
20230712,133200,135848300,10110,10110,10110,10110,5
|
|
20230712,133100,135797750,10130,10130,10130,10130,0
|
|
20230712,133000,135797750,10130,10130,10130,10130,0
|
|
20230712,132900,135797750,10130,10130,10130,10130,0
|
|
20230712,132800,135797750,10130,10130,10130,10130,0
|
|
20230712,132700,135797750,10130,10130,10130,10130,0
|
|
20230712,132600,135797750,10130,10130,10130,10130,0
|
|
20230712,132500,135797750,10130,10130,10130,10130,0
|
|
20230712,132400,135797750,10130,10130,10130,10130,0
|
|
20230712,132300,135797750,10130,10130,10130,10130,0
|
|
20230712,132200,135797750,10130,10130,10130,10130,0
|
|
20230712,132100,135797750,10130,10130,10130,10130,0
|
|
20230712,132000,135797750,10130,10130,10130,10130,0
|
|
20230712,131900,135797750,10130,10130,10130,10130,120
|
|
20230712,131800,134582150,10140,10140,10140,10140,0
|
|
20230712,131700,134582150,10140,10140,10140,10140,0
|
|
20230712,131600,134582150,10140,10140,10140,10140,0
|
|
20230712,131500,134582150,10140,10140,10140,10140,20
|
|
20230712,131400,134379350,10140,10140,10140,10140,1
|
|
20230712,131300,134369210,10140,10130,10140,10130,283
|
|
20230712,131200,131500410,10130,10130,10130,10130,0
|
|
20230712,131100,131500410,10130,10130,10130,10130,0
|
|
20230712,131000,131500410,10130,10130,10130,10130,0
|
|
20230712,130900,131500410,10130,10130,10130,10130,0
|
|
20230712,130800,131500410,10130,10130,10130,10130,0
|
|
20230712,130700,131500410,10130,10130,10130,10130,2
|
|
20230712,130600,131480150,10130,10130,10130,10130,0
|
|
20230712,130500,131480150,10130,10130,10130,10130,0
|
|
20230712,130400,131480150,10130,10130,10130,10130,0
|
|
20230712,130300,131480150,10130,10130,10130,10130,0
|
|
20230712,130200,131480150,10130,10130,10130,10130,0
|
|
20230712,130100,131480150,10130,10130,10130,10130,0
|
|
20230712,130000,131480150,10130,10130,10130,10130,0
|
|
20230712,125900,131480150,10130,10130,10130,10130,0
|
|
20230712,125800,131480150,10130,10130,10130,10130,0
|
|
20230712,125700,131480150,10130,10130,10130,10130,0
|
|
20230712,125600,131480150,10130,10130,10130,10130,0
|
|
20230712,125500,131480150,10130,10110,10130,10110,25
|
|
20230712,125400,131227040,10120,10120,10120,10120,1
|
|
20230712,125300,131216920,10120,10120,10120,10120,0
|
|
20230712,125200,131216920,10120,10120,10120,10120,0
|
|
20230712,125100,131216920,10120,10120,10120,10120,1
|
|
20230712,125000,131206800,10120,10120,10120,10120,0
|
|
20230712,124900,131206800,10120,10120,10120,10120,0
|
|
20230712,124800,131206800,10120,10120,10120,10120,10
|
|
20230712,124700,131105600,10120,10120,10120,10120,0
|
|
20230712,124600,131105600,10120,10120,10120,10120,0
|
|
20230712,124500,131105600,10120,10120,10120,10120,0
|
|
20230712,124400,131105600,10120,10120,10120,10120,10
|
|
20230712,124300,131004400,10110,10110,10110,10110,0
|
|
20230712,124200,131004400,10110,10110,10110,10110,0
|
|
20230712,124100,131004400,10110,10110,10110,10110,0
|
|
20230712,124000,131004400,10110,10110,10110,10110,0
|
|
20230712,123900,131004400,10110,10110,10110,10110,0
|
|
20230712,123800,131004400,10110,10110,10110,10110,8
|
|
20230712,123700,130923520,10110,10110,10110,10110,0
|
|
20230712,123600,130923520,10110,10100,10110,10100,15
|
|
20230712,123500,130771880,10100,10100,10100,10100,11
|
|
20230712,123400,130660780,10100,10100,10100,10100,0
|
|
20230712,123300,130660780,10100,10100,10100,10100,0
|
|
20230712,123200,130660780,10100,10100,10100,10100,0
|
|
20230712,123100,130660780,10100,10100,10100,10100,0
|
|
20230712,123000,130660780,10100,10100,10100,10100,0
|
|
20230712,122900,130660780,10100,10120,10120,10100,6
|
|
20230712,122800,130600140,10100,10100,10100,10100,0
|
|
20230712,122700,130600140,10100,10100,10100,10100,1
|
|
20230712,122600,130590040,10100,10110,10110,10100,11
|
|
20230712,122500,130478850,10100,10100,10100,10100,0
|
|
20230712,122400,130478850,10100,10100,10100,10100,13
|
|
20230712,122300,130347550,10100,10100,10100,10100,0
|
|
20230712,122200,130347550,10100,10100,10100,10100,0
|
|
20230712,122100,130347550,10100,10100,10100,10100,0
|
|
20230712,122000,130347550,10100,10100,10100,10100,0
|
|
20230712,121900,130347550,10100,10100,10100,10100,57
|
|
20230712,121800,129771850,10100,10100,10100,10100,0
|
|
20230712,121700,129771850,10100,10100,10100,10100,0
|
|
20230712,121600,129771850,10100,10100,10100,10100,0
|
|
20230712,121500,129771850,10100,10100,10100,10100,22
|
|
20230712,121400,129549650,10100,10100,10100,10100,0
|
|
20230712,121300,129549650,10100,10100,10100,10100,0
|
|
20230712,121200,129549650,10100,10100,10100,10100,0
|
|
20230712,121100,129549650,10100,10100,10100,10100,0
|
|
20230712,121000,129549650,10100,10100,10100,10100,116
|
|
20230712,120900,128378050,10100,10100,10100,10100,0
|
|
20230712,120800,128378050,10100,10100,10100,10100,0
|
|
20230712,120700,128378050,10100,10100,10100,10100,0
|
|
20230712,120600,128378050,10100,10100,10100,10100,0
|
|
20230712,120500,128378050,10100,10100,10100,10100,0
|
|
20230712,120400,128378050,10100,10100,10100,10100,0
|
|
20230712,120300,128378050,10100,10100,10100,10100,1
|
|
20230712,120200,128367950,10100,10100,10100,10100,50
|
|
20230712,120100,127862950,10100,10110,10110,10100,180
|
|
20230712,120000,126043490,10100,10100,10100,10100,64
|
|
20230712,115900,125397090,10100,10100,10100,10100,0
|
|
20230712,115800,125397090,10100,10100,10100,10100,0
|
|
20230712,115700,125397090,10100,10100,10100,10100,0
|
|
20230712,115600,125397090,10100,10100,10100,10100,0
|
|
20230712,115500,125397090,10100,10100,10100,10100,1
|
|
20230712,115400,125386990,10100,10100,10100,10100,0
|
|
20230712,115300,125386990,10100,10100,10100,10100,0
|
|
20230712,115200,125386990,10100,10100,10100,10100,43
|
|
20230712,115100,124952690,10100,10100,10100,10100,0
|
|
20230712,115000,124952690,10100,10100,10100,10100,1
|
|
20230712,114900,124942590,10100,10100,10100,10100,0
|
|
20230712,114800,124942590,10100,10100,10100,10100,0
|
|
20230712,114700,124942590,10100,10100,10100,10100,0
|
|
20230712,114600,124942590,10100,10100,10100,10100,0
|
|
20230712,114500,124942590,10100,10100,10100,10100,2
|
|
20230712,114400,124922390,10100,10100,10100,10100,0
|
|
20230712,114300,124922390,10100,10110,10110,10100,39
|
|
20230712,114200,124528390,10110,10110,10110,10110,5
|
|
20230712,114100,124477840,10130,10130,10130,10130,0
|
|
20230712,114000,124477840,10130,10100,10130,10100,652
|
|
20230712,113900,117879570,10110,10110,10110,10110,0
|
|
20230712,113800,117879570,10110,10110,10110,10110,0
|
|
20230712,113700,117879570,10110,10110,10110,10110,0
|
|
20230712,113600,117879570,10110,10110,10110,10110,186
|
|
20230712,113500,115999110,10100,10100,10100,10100,0
|
|
20230712,113400,115999110,10100,10100,10100,10100,0
|
|
20230712,113300,115999110,10100,10100,10100,10100,35
|
|
20230712,113200,115645610,10100,10100,10100,10100,0
|
|
20230712,113100,115645610,10100,10100,10100,10100,5
|
|
20230712,113000,115595110,10100,10100,10100,10100,10
|
|
20230712,112900,115494110,10100,10100,10100,10100,5
|
|
20230712,112800,115443610,10080,10080,10100,10080,1571
|
|
20230712,112700,99577940,10080,10080,10080,10080,0
|
|
20230712,112600,99577940,10080,10080,10080,10080,0
|
|
20230712,112500,99577940,10080,10080,10100,10080,33
|
|
20230712,112400,99245250,10100,10100,10100,10100,0
|
|
20230712,112300,99245250,10100,10100,10100,10100,0
|
|
20230712,112200,99245250,10100,10100,10100,10100,0
|
|
20230712,112100,99245250,10100,10100,10100,10100,0
|
|
20230712,112000,99245250,10100,10100,10100,10100,0
|
|
20230712,111900,99245250,10100,10060,10100,10060,32
|
|
20230712,111800,98923260,10070,10070,10070,10070,0
|
|
20230712,111700,98923260,10070,10070,10070,10070,0
|
|
20230712,111600,98923260,10070,10060,10070,10060,775
|
|
20230712,111500,91119310,10060,10070,10070,10060,138
|
|
20230712,111400,89729690,10110,10110,10110,10110,0
|
|
20230712,111300,89729690,10110,10110,10110,10110,0
|
|
20230712,111200,89729690,10110,10110,10110,10110,0
|
|
20230712,111100,89729690,10110,10110,10110,10110,0
|
|
20230712,111000,89729690,10110,10110,10110,10110,0
|
|
20230712,110900,89729690,10110,10110,10110,10110,0
|
|
20230712,110800,89729690,10110,10110,10110,10110,1
|
|
20230712,110700,89719580,10100,10100,10100,10100,101
|
|
20230712,110600,88699480,10100,10100,10100,10100,0
|
|
20230712,110500,88699480,10100,10100,10100,10100,0
|
|
20230712,110400,88699480,10100,10100,10100,10100,0
|
|
20230712,110300,88699480,10100,10100,10100,10100,0
|
|
20230712,110200,88699480,10100,10100,10100,10100,0
|
|
20230712,110100,88699480,10100,10100,10100,10100,0
|
|
20230712,110000,88699480,10100,10100,10100,10100,0
|
|
20230712,105900,88699480,10100,10100,10100,10100,1
|
|
20230712,105800,88689380,10030,10030,10030,10030,0
|
|
20230712,105700,88689380,10030,10030,10030,10030,0
|
|
20230712,105600,88689380,10030,10050,10050,10030,300
|
|
20230712,105500,85679030,10040,10040,10040,10040,0
|
|
20230712,105400,85679030,10040,10040,10040,10040,0
|
|
20230712,105300,85679030,10040,10040,10040,10040,0
|
|
20230712,105200,85679030,10040,10050,10050,10040,30
|
|
20230712,105100,85377760,10050,10050,10050,10050,52
|
|
20230712,105000,84855160,10050,10050,10050,10050,0
|
|
20230712,104900,84855160,10050,10050,10050,10050,5
|
|
20230712,104800,84804910,10050,10050,10050,10050,5
|
|
20230712,104700,84754660,10030,10030,10040,10020,89
|
|
20230712,104600,83862090,10040,10040,10040,10040,0
|
|
20230712,104500,83862090,10040,10040,10040,10040,1
|
|
20230712,104400,83852050,10040,10040,10040,10040,0
|
|
20230712,104300,83852050,10040,10040,10040,10040,0
|
|
20230712,104200,83852050,10040,10040,10040,10040,0
|
|
20230712,104100,83852050,10040,10020,10040,10020,20
|
|
20230712,104000,83651570,10040,10040,10040,10040,0
|
|
20230712,103900,83651570,10040,10040,10040,10010,24
|
|
20230712,103800,83411210,10010,10010,10010,10010,1
|
|
20230712,103700,83401200,10010,10010,10010,10010,0
|
|
20230712,103600,83401200,10010,10010,10010,10010,0
|
|
20230712,103500,83401200,10010,10010,10010,10010,0
|
|
20230712,103400,83401200,10010,10010,10010,10010,0
|
|
20230712,103300,83401200,10010,10010,10010,10010,0
|
|
20230712,103200,83401200,10010,10010,10010,10010,0
|
|
20230712,103100,83401200,10010,10030,10030,10010,55
|
|
20230712,103000,82849920,10030,10030,10030,10030,0
|
|
20230712,102900,82849920,10030,10030,10030,10030,0
|
|
20230712,102800,82849920,10030,10030,10030,10030,0
|
|
20230712,102700,82849920,10030,10030,10030,10030,0
|
|
20230712,102600,82849920,10030,10030,10030,10030,42
|
|
20230712,102500,82428660,10030,10030,10030,10030,0
|
|
20230712,102400,82428660,10030,10030,10030,10030,0
|
|
20230712,102300,82428660,10030,10030,10030,10030,0
|
|
20230712,102200,82428660,10030,10030,10030,10030,0
|
|
20230712,102100,82428660,10030,10030,10030,10030,0
|
|
20230712,102000,82428660,10030,10030,10030,10030,39
|
|
20230712,101900,82037490,10050,10050,10050,10050,0
|
|
20230712,101800,82037490,10050,10050,10050,10050,2
|
|
20230712,101700,82017390,10040,10050,10050,10040,127
|
|
20230712,101600,80741060,10050,10050,10050,10050,0
|
|
20230712,101500,80741060,10050,10050,10050,10050,0
|
|
20230712,101400,80741060,10050,10070,10070,10050,252
|
|
20230712,101300,78208010,10070,10070,10070,10070,0
|
|
20230712,101200,78208010,10070,10070,10070,10070,27
|
|
20230712,101100,77936120,10070,10070,10070,10070,0
|
|
20230712,101000,77936120,10070,10070,10070,10070,0
|
|
20230712,100900,77936120,10070,10070,10070,10070,54
|
|
20230712,100800,77392340,10100,10100,10100,10100,0
|
|
20230712,100700,77392340,10100,10100,10100,10100,0
|
|
20230712,100600,77392340,10100,10100,10100,10100,0
|
|
20230712,100500,77392340,10100,10100,10100,10100,0
|
|
20230712,100400,77392340,10100,10100,10100,10100,5
|
|
20230712,100300,77341840,10070,10100,10100,10070,65
|
|
20230712,100200,76686990,10100,10100,10100,10100,1
|
|
20230712,100100,76676890,10070,10070,10070,10070,0
|
|
20230712,100000,76676890,10070,10070,10070,10070,54
|
|
20230712,095900,76133110,10070,10070,10070,10070,33
|
|
20230712,095800,75800800,10070,10070,10070,10070,0
|
|
20230712,095700,75800800,10070,10090,10090,10070,271
|
|
20230712,095600,73071570,10070,10070,10070,10070,0
|
|
20230712,095500,73071570,10070,10070,10070,10070,0
|
|
20230712,095400,73071570,10070,10080,10080,10070,66
|
|
20230712,095300,72406420,10080,10080,10080,10080,0
|
|
20230712,095200,72406420,10080,10080,10080,10080,0
|
|
20230712,095100,72406420,10080,10080,10080,10070,206
|
|
20230712,095000,70330100,10080,10080,10080,10080,0
|
|
20230712,094900,70330100,10080,10080,10080,10080,3
|
|
20230712,094800,70299860,10070,10070,10070,10070,619
|
|
20230712,094700,64066530,10080,10080,10100,10080,641
|
|
20230712,094600,57605230,10110,10110,10110,10110,3
|
|
20230712,094500,57574900,10110,10110,10110,10110,0
|
|
20230712,094400,57574900,10110,10080,10110,10080,46
|
|
20230712,094300,57111160,10090,10090,10090,10090,0
|
|
20230712,094200,57111160,10090,10090,10090,10090,114
|
|
20230712,094100,55960900,10080,10080,10080,10080,10
|
|
20230712,094000,55860100,10080,10090,10120,10080,63
|
|
20230712,093900,55224810,10090,10090,10090,10090,31
|
|
20230712,093800,54912020,10090,10090,10090,10090,0
|
|
20230712,093700,54912020,10090,10110,10110,10090,59
|
|
20230712,093600,54315900,10130,10130,10130,10130,1
|
|
20230712,093500,54305770,10130,10130,10130,10130,1
|
|
20230712,093400,54295640,10130,10120,10130,10110,93
|
|
20230712,093300,53355180,10130,10130,10130,10130,306
|
|
20230712,093200,50255400,10130,10130,10130,10130,1
|
|
20230712,093100,50245270,10130,10130,10130,10130,0
|
|
20230712,093000,50245270,10130,10130,10130,10130,12
|
|
20230712,092900,50123710,10130,10120,10130,10110,849
|
|
20230712,092800,41528240,10090,10110,10110,10090,27
|
|
20230712,092700,41255780,10120,10120,10120,10120,25
|
|
20230712,092600,41002780,10120,10120,10130,10120,26
|
|
20230712,092500,40739640,10130,10140,10140,10120,14
|
|
20230712,092400,40597800,10140,10150,10150,10140,53
|
|
20230712,092300,40060350,10150,10140,10160,10140,243
|
|
20230712,092200,37594340,10150,10130,10160,10120,487
|
|
20230712,092100,32656480,10140,10110,10140,10110,23
|
|
20230712,092000,32423670,10100,10100,10100,10100,88
|
|
20230712,091900,31534870,10080,10080,10080,10080,19
|
|
20230712,091800,31343350,10050,10060,10090,10050,1379
|
|
20230712,091700,17458180,10060,10060,10060,10060,149
|
|
20230712,091600,15959240,10060,10060,10060,10060,0
|
|
20230712,091500,15959240,10060,10050,10060,10050,64
|
|
20230712,091400,15315960,10050,10040,10050,10040,700
|
|
20230712,091300,8283930,10050,10050,10050,10050,0
|
|
20230712,091200,8283930,10050,10040,10050,10040,170
|
|
20230712,091100,6575470,10040,10040,10040,10040,1
|
|
20230712,091000,6565430,10030,10030,10030,10030,0
|
|
20230712,090900,6565430,10030,10000,10030,10000,453
|
|
20230712,090800,2024050,10010,10010,10010,10010,1
|
|
20230712,090700,2014040,10020,10020,10020,10020,0
|
|
20230712,090600,2014040,10020,10020,10020,10020,2
|
|
20230712,090500,1994000,9970,9970,9970,9970,0
|
|
20230712,090400,1994000,9970,9970,9970,9970,0
|
|
20230712,090300,1994000,9970,9970,9970,9970,0
|
|
20230712,090200,1994000,9970,9970,9970,9970,0
|
|
20230712,090100,1994000,9970,9970,9970,9970,0
|
|
20230712,090000,1994000,9970,9970,9970,9970,200
|