579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183600,202612270,10160,10160,10160,10160,2761
|
|
20230713,183500,202612270,10160,10160,10160,10160,0
|
|
20230713,183400,202612270,10160,10160,10160,10160,0
|
|
20230713,183300,202612270,10160,10160,10160,10160,0
|
|
20230713,183200,202612270,10160,10160,10160,10160,0
|
|
20230713,183100,202612270,10160,10160,10160,10160,0
|
|
20230713,183000,202612270,10160,10160,10160,10160,0
|
|
20230713,182900,202612270,10160,10160,10160,10160,0
|
|
20230713,182800,202612270,10160,10160,10160,10160,0
|
|
20230713,182700,202612270,10160,10160,10160,10160,0
|
|
20230713,182600,202612270,10160,10160,10160,10160,0
|
|
20230713,182500,202612270,10160,10160,10160,10160,0
|
|
20230713,182400,202612270,10160,10160,10160,10160,0
|
|
20230713,182300,202612270,10160,10160,10160,10160,0
|
|
20230713,182200,202612270,10160,10160,10160,10160,0
|
|
20230713,182100,202612270,10160,10160,10160,10160,0
|
|
20230713,182000,202612270,10160,10160,10160,10160,0
|
|
20230713,181900,202612270,10160,10160,10160,10160,0
|
|
20230713,181800,202612270,10160,10160,10160,10160,0
|
|
20230713,181700,202612270,10160,10160,10160,10160,0
|
|
20230713,181600,202612270,10160,10160,10160,10160,0
|
|
20230713,181500,202612270,10160,10160,10160,10160,0
|
|
20230713,181400,202612270,10160,10160,10160,10160,0
|
|
20230713,181300,202612270,10160,10160,10160,10160,0
|
|
20230713,181200,202612270,10160,10160,10160,10160,0
|
|
20230713,181100,202612270,10160,10160,10160,10160,0
|
|
20230713,181000,202612270,10160,10160,10160,10160,0
|
|
20230713,180900,202612270,10160,10160,10160,10160,0
|
|
20230713,180800,202612270,10160,10160,10160,10160,0
|
|
20230713,180700,202612270,10160,10160,10160,10160,0
|
|
20230713,180600,202612270,10160,10160,10160,10160,2761
|
|
20230713,180500,202612270,10160,10160,10160,10160,0
|
|
20230713,180400,202612270,10160,10160,10160,10160,0
|
|
20230713,180300,202612270,10160,10160,10160,10160,0
|
|
20230713,180200,202612270,10160,10160,10160,10160,0
|
|
20230713,180100,202612270,10160,10160,10160,10160,0
|
|
20230713,180000,202612270,10160,10160,10160,10160,0
|
|
20230713,175900,202612270,10160,10160,10160,10160,0
|
|
20230713,175800,202612270,10160,10160,10160,10160,0
|
|
20230713,175700,202612270,10160,10160,10160,10160,0
|
|
20230713,175600,202612270,10160,10160,10160,10160,0
|
|
20230713,175500,202612270,10160,10160,10160,10160,0
|
|
20230713,175400,202612270,10160,10160,10160,10160,0
|
|
20230713,175300,202612270,10160,10160,10160,10160,0
|
|
20230713,175200,202612270,10160,10160,10160,10160,0
|
|
20230713,175100,202612270,10160,10160,10160,10160,0
|
|
20230713,175000,202612270,10160,10160,10160,10160,0
|
|
20230713,174900,202612270,10160,10160,10160,10160,0
|
|
20230713,174800,202612270,10160,10160,10160,10160,0
|
|
20230713,174700,202612270,10160,10160,10160,10160,0
|
|
20230713,174600,202612270,10160,10160,10160,10160,0
|
|
20230713,174500,202612270,10160,10160,10160,10160,0
|
|
20230713,174400,202612270,10160,10160,10160,10160,0
|
|
20230713,174300,202612270,10160,10160,10160,10160,0
|
|
20230713,174200,202612270,10160,10160,10160,10160,0
|
|
20230713,174100,202612270,10160,10160,10160,10160,0
|
|
20230713,174000,202612270,10160,10160,10160,10160,0
|
|
20230713,173900,202612270,10160,10160,10160,10160,0
|
|
20230713,173800,202612270,10160,10160,10160,10160,0
|
|
20230713,173700,202612270,10160,10160,10160,10160,0
|
|
20230713,173600,202612270,10160,10160,10160,10160,2761
|
|
20230713,173500,202612270,10160,10160,10160,10160,0
|
|
20230713,173400,202612270,10160,10160,10160,10160,0
|
|
20230713,173300,202612270,10160,10160,10160,10160,0
|
|
20230713,173200,202612270,10160,10160,10160,10160,0
|
|
20230713,173100,202612270,10160,10160,10160,10160,0
|
|
20230713,173000,202612270,10160,10160,10160,10160,0
|
|
20230713,172900,202612270,10160,10160,10160,10160,0
|
|
20230713,172800,202612270,10160,10160,10160,10160,0
|
|
20230713,172700,202612270,10160,10160,10160,10160,0
|
|
20230713,172600,202612270,10160,10160,10160,10160,0
|
|
20230713,172500,202612270,10160,10160,10160,10160,0
|
|
20230713,172400,202612270,10160,10160,10160,10160,0
|
|
20230713,172300,202612270,10160,10160,10160,10160,0
|
|
20230713,172200,202612270,10160,10160,10160,10160,0
|
|
20230713,172100,202612270,10160,10160,10160,10160,0
|
|
20230713,172000,202612270,10160,10160,10160,10160,0
|
|
20230713,171900,202612270,10160,10160,10160,10160,0
|
|
20230713,171800,202612270,10160,10160,10160,10160,0
|
|
20230713,171700,202612270,10160,10160,10160,10160,0
|
|
20230713,171600,202612270,10160,10160,10160,10160,0
|
|
20230713,171500,202612270,10160,10160,10160,10160,0
|
|
20230713,171400,202612270,10160,10160,10160,10160,0
|
|
20230713,171300,202612270,10160,10160,10160,10160,0
|
|
20230713,171200,202612270,10160,10160,10160,10160,0
|
|
20230713,171100,202612270,10160,10160,10160,10160,0
|
|
20230713,171000,202612270,10160,10160,10160,10160,0
|
|
20230713,170900,202612270,10160,10160,10160,10160,0
|
|
20230713,170800,202612270,10160,10160,10160,10160,0
|
|
20230713,170700,202612270,10160,10160,10160,10160,0
|
|
20230713,170600,202612270,10160,10160,10160,10160,2761
|
|
20230713,170500,202612270,10160,10160,10160,10160,0
|
|
20230713,170400,202612270,10160,10160,10160,10160,0
|
|
20230713,170300,202612270,10160,10160,10160,10160,0
|
|
20230713,170200,202612270,10160,10160,10160,10160,0
|
|
20230713,170100,202612270,10160,10160,10160,10160,0
|
|
20230713,170000,202612270,10160,10160,10160,10160,0
|
|
20230713,165900,202612270,10160,10160,10160,10160,0
|
|
20230713,165800,202612270,10160,10160,10160,10160,0
|
|
20230713,165700,202612270,10160,10160,10160,10160,0
|
|
20230713,165600,202612270,10160,10160,10160,10160,0
|
|
20230713,165500,202612270,10160,10160,10160,10160,0
|
|
20230713,165400,202612270,10160,10160,10160,10160,0
|
|
20230713,165300,202612270,10160,10160,10160,10160,0
|
|
20230713,165200,202612270,10160,10160,10160,10160,0
|
|
20230713,165100,202612270,10160,10160,10160,10160,0
|
|
20230713,165000,202612270,10160,10160,10160,10160,0
|
|
20230713,164900,202612270,10160,10160,10160,10160,0
|
|
20230713,164800,202612270,10160,10160,10160,10160,0
|
|
20230713,164700,202612270,10160,10160,10160,10160,0
|
|
20230713,164600,202612270,10160,10160,10160,10160,0
|
|
20230713,164500,202612270,10160,10160,10160,10160,0
|
|
20230713,164400,202612270,10160,10160,10160,10160,0
|
|
20230713,164300,202612270,10160,10160,10160,10160,0
|
|
20230713,164200,202612270,10160,10160,10160,10160,0
|
|
20230713,164100,202612270,10160,10160,10160,10160,0
|
|
20230713,164000,202612270,10160,10160,10160,10160,0
|
|
20230713,163900,202612270,10160,10160,10160,10160,0
|
|
20230713,163800,202612270,10160,10160,10160,10160,0
|
|
20230713,163700,202612270,10160,10160,10160,10160,0
|
|
20230713,163600,202612270,10160,10160,10160,10160,2761
|
|
20230713,163500,202612270,10160,10160,10160,10160,0
|
|
20230713,163400,202612270,10160,10160,10160,10160,0
|
|
20230713,163300,202612270,10160,10160,10160,10160,0
|
|
20230713,163200,202612270,10160,10160,10160,10160,0
|
|
20230713,163100,202612270,10160,10160,10160,10160,0
|
|
20230713,163000,202612270,10160,10160,10160,10160,0
|
|
20230713,162900,202612270,10160,10160,10160,10160,0
|
|
20230713,162800,202612270,10160,10160,10160,10160,0
|
|
20230713,162700,202612270,10160,10160,10160,10160,0
|
|
20230713,162600,202612270,10160,10160,10160,10160,0
|
|
20230713,162500,202612270,10160,10160,10160,10160,0
|
|
20230713,162400,202612270,10160,10160,10160,10160,0
|
|
20230713,162300,202612270,10160,10160,10160,10160,0
|
|
20230713,162200,202612270,10160,10160,10160,10160,0
|
|
20230713,162100,202612270,10160,10160,10160,10160,0
|
|
20230713,162000,202612270,10160,10160,10160,10160,0
|
|
20230713,161900,202612270,10160,10160,10160,10160,0
|
|
20230713,161800,202612270,10160,10160,10160,10160,0
|
|
20230713,161700,202612270,10160,10160,10160,10160,0
|
|
20230713,161600,202612270,10160,10160,10160,10160,0
|
|
20230713,161500,202612270,10160,10160,10160,10160,0
|
|
20230713,161400,202612270,10160,10160,10160,10160,0
|
|
20230713,161300,202612270,10160,10160,10160,10160,0
|
|
20230713,161200,202612270,10160,10160,10160,10160,0
|
|
20230713,161100,202612270,10160,10160,10160,10160,0
|
|
20230713,161000,202612270,10160,10160,10160,10160,0
|
|
20230713,160900,202612270,10160,10160,10160,10160,0
|
|
20230713,160800,202612270,10160,10160,10160,10160,0
|
|
20230713,160700,202612270,10160,10160,10160,10160,0
|
|
20230713,160600,202612270,10160,10160,10160,10160,2761
|
|
20230713,160500,202612270,10160,10160,10160,10160,0
|
|
20230713,160400,202612270,10160,10160,10160,10160,0
|
|
20230713,160300,202612270,10160,10160,10160,10160,0
|
|
20230713,160200,202612270,10160,10160,10160,10160,0
|
|
20230713,160100,202612270,10160,10160,10160,10160,0
|
|
20230713,160000,202612270,10160,10160,10160,10160,0
|
|
20230713,155900,202612270,10160,10160,10160,10160,0
|
|
20230713,155800,202612270,10160,10160,10160,10160,0
|
|
20230713,155700,202612270,10160,10160,10160,10160,0
|
|
20230713,155600,202612270,10160,10160,10160,10160,0
|
|
20230713,155500,202612270,10160,10160,10160,10160,0
|
|
20230713,155400,202612270,10160,10160,10160,10160,0
|
|
20230713,155300,202612270,10160,10160,10160,10160,0
|
|
20230713,155200,202612270,10160,10160,10160,10160,0
|
|
20230713,155100,202612270,10160,10160,10160,10160,0
|
|
20230713,155000,202612270,10160,10160,10160,10160,0
|
|
20230713,154900,202612270,10160,10160,10160,10160,0
|
|
20230713,154800,202612270,10160,10160,10160,10160,0
|
|
20230713,154700,202612270,10160,10160,10160,10160,0
|
|
20230713,154600,202612270,10160,10160,10160,10160,0
|
|
20230713,154500,202612270,10160,10160,10160,10160,0
|
|
20230713,154400,202612270,10160,10160,10160,10160,0
|
|
20230713,154300,202612270,10160,10160,10160,10160,0
|
|
20230713,154200,202612270,10160,10160,10160,10160,0
|
|
20230713,154100,202612270,10160,10160,10160,10160,0
|
|
20230713,154000,202612270,10160,10160,10160,10160,0
|
|
20230713,153900,202612270,10160,10160,10160,10160,0
|
|
20230713,153800,202612270,10160,10160,10160,10160,0
|
|
20230713,153700,202612270,10160,10160,10160,10160,0
|
|
20230713,153600,202612270,10160,10160,10160,10160,2761
|
|
20230713,153500,202612270,10160,10160,10160,10160,0
|
|
20230713,153400,202612270,10160,10160,10160,10160,0
|
|
20230713,153300,202612270,10160,10160,10160,10160,0
|
|
20230713,153200,202612270,10160,10160,10160,10160,0
|
|
20230713,153100,202612270,10160,10160,10160,10160,0
|
|
20230713,153000,202612270,10160,10160,10160,10160,2761
|
|
20230713,152900,174560510,10160,10160,10160,10160,0
|
|
20230713,152800,174560510,10160,10160,10160,10160,0
|
|
20230713,152700,174560510,10160,10160,10160,10160,0
|
|
20230713,152600,174560510,10160,10160,10160,10160,0
|
|
20230713,152500,174560510,10160,10160,10160,10160,0
|
|
20230713,152400,174560510,10160,10160,10160,10160,0
|
|
20230713,152300,174560510,10160,10160,10160,10160,0
|
|
20230713,152200,174560510,10160,10160,10160,10160,0
|
|
20230713,152100,174560510,10160,10160,10160,10160,0
|
|
20230713,152000,174560510,10160,10160,10160,10160,0
|
|
20230713,151900,174560510,10160,10160,10170,10160,21
|
|
20230713,151800,174346990,10160,10160,10160,10160,22
|
|
20230713,151700,174123470,10160,10160,10160,10160,28
|
|
20230713,151600,173838990,10160,10160,10160,10160,43
|
|
20230713,151500,173402110,10160,10160,10160,10160,21
|
|
20230713,151400,173188750,10170,10170,10170,10170,1
|
|
20230713,151300,173178580,10160,10160,10160,10160,39
|
|
20230713,151200,172782340,10160,10160,10160,10160,108
|
|
20230713,151100,171685060,10160,10160,10160,10160,19
|
|
20230713,151000,171492020,10160,10160,10160,10160,3
|
|
20230713,150900,171461540,10160,10160,10160,10160,19
|
|
20230713,150800,171268500,10160,10160,10160,10160,0
|
|
20230713,150700,171268500,10160,10160,10160,10160,21
|
|
20230713,150600,171055140,10160,10170,10170,10160,112
|
|
20230713,150500,169917100,10160,10160,10160,10160,12
|
|
20230713,150400,169795180,10170,10160,10170,10160,140
|
|
20230713,150300,168372750,10160,10160,10160,10160,19
|
|
20230713,150200,168179710,10160,10160,10160,10160,1
|
|
20230713,150100,168169550,10160,10160,10160,10160,14
|
|
20230713,150000,168027310,10160,10160,10160,10160,0
|
|
20230713,145900,168027310,10160,10160,10160,10160,19
|
|
20230713,145800,167834270,10160,10160,10160,10160,0
|
|
20230713,145700,167834270,10160,10160,10160,10160,15
|
|
20230713,145600,167681870,10170,10160,10170,10160,31
|
|
20230713,145500,167366760,10160,10160,10160,10160,0
|
|
20230713,145400,167366760,10160,10160,10160,10160,18
|
|
20230713,145300,167183880,10170,10170,10170,10170,0
|
|
20230713,145200,167183880,10170,10160,10170,10160,28
|
|
20230713,145100,166899370,10160,10160,10160,10160,0
|
|
20230713,145000,166899370,10160,10160,10160,10160,13
|
|
20230713,144900,166767290,10170,10170,10170,10170,0
|
|
20230713,144800,166767290,10170,10160,10170,10160,124
|
|
20230713,144700,165507330,10170,10170,10170,10170,1
|
|
20230713,144600,165497160,10160,10160,10160,10160,59
|
|
20230713,144500,164897720,10160,10160,10160,10160,3
|
|
20230713,144400,164867240,10160,10160,10160,10160,20
|
|
20230713,144300,164664040,10160,10170,10170,10160,4
|
|
20230713,144200,164623370,10160,10160,10160,10160,13
|
|
20230713,144100,164491290,10170,10170,10170,10170,0
|
|
20230713,144000,164491290,10170,10160,10170,10160,24
|
|
20230713,143900,164247410,10170,10170,10170,10170,12
|
|
20230713,143800,164125370,10160,10160,10160,10160,13
|
|
20230713,143700,163993290,10170,10170,10170,10170,80
|
|
20230713,143600,163179690,10170,10160,10170,10160,35
|
|
20230713,143500,162823940,10160,10160,10160,10160,0
|
|
20230713,143400,162823940,10160,10160,10170,10160,20
|
|
20230713,143300,162620710,10160,10160,10160,10160,0
|
|
20230713,143200,162620710,10160,10160,10160,10160,16
|
|
20230713,143100,162458150,10160,10160,10160,10160,0
|
|
20230713,143000,162458150,10160,10160,10160,10160,23
|
|
20230713,142900,162224470,10160,10160,10160,10160,5
|
|
20230713,142800,162173670,10160,10160,10160,10160,19
|
|
20230713,142700,161980630,10170,10170,10170,10170,65
|
|
20230713,142600,161319580,10160,10160,10160,10160,17
|
|
20230713,142500,161146860,10160,10160,10160,10160,3
|
|
20230713,142400,161116380,10160,10160,10160,10160,25
|
|
20230713,142300,160862380,10160,10160,10160,10160,196
|
|
20230713,142200,158871020,10160,10160,10160,10160,12
|
|
20230713,142100,158749100,10170,10170,10170,10170,3
|
|
20230713,142000,158718590,10160,10160,10160,10160,20
|
|
20230713,141900,158515390,10170,10170,10170,10170,3
|
|
20230713,141800,158484880,10160,10160,10160,10160,16
|
|
20230713,141700,158322320,10160,10160,10160,10160,0
|
|
20230713,141600,158322320,10160,10160,10160,10160,20
|
|
20230713,141500,158119120,10160,10160,10160,10160,0
|
|
20230713,141400,158119120,10160,10160,10160,10160,13
|
|
20230713,141300,157987040,10160,10160,10160,10160,0
|
|
20230713,141200,157987040,10160,10160,10160,10160,21
|
|
20230713,141100,157773680,10160,10160,10160,10160,0
|
|
20230713,141000,157773680,10160,10160,10160,10160,13
|
|
20230713,140900,157641600,10160,10160,10160,10160,0
|
|
20230713,140800,157641600,10160,10160,10160,10160,20
|
|
20230713,140700,157438400,10160,10160,10160,10160,1
|
|
20230713,140600,157428240,10160,10160,10160,10160,13
|
|
20230713,140500,157296160,10170,10170,10170,10170,1
|
|
20230713,140400,157285990,10170,10170,10170,10170,0
|
|
20230713,140300,157285990,10170,10170,10170,10170,0
|
|
20230713,140200,157285990,10170,10170,10170,10170,200
|
|
20230713,140100,155251990,10160,10160,10160,10160,0
|
|
20230713,140000,155251990,10160,10160,10160,10160,21
|
|
20230713,135900,155038630,10160,10160,10160,10160,0
|
|
20230713,135800,155038630,10160,10160,10160,10160,13
|
|
20230713,135700,154906550,10170,10170,10170,10170,2
|
|
20230713,135600,154886210,10160,10160,10160,10160,21
|
|
20230713,135500,154672850,10160,10160,10160,10160,150
|
|
20230713,135400,153148850,10160,10160,10160,10160,21
|
|
20230713,135300,152935490,10160,10160,10160,10160,0
|
|
20230713,135200,152935490,10160,10160,10160,10160,28
|
|
20230713,135100,152651010,10170,10170,10170,10170,0
|
|
20230713,135000,152651010,10170,10170,10170,10170,5
|
|
20230713,134900,152600160,10170,10170,10170,10170,3
|
|
20230713,134800,152569650,10170,10170,10170,10170,17
|
|
20230713,134700,152396760,10180,10170,10180,10170,20
|
|
20230713,134600,152193330,10170,10170,10170,10170,186
|
|
20230713,134500,150301710,10160,10160,10160,10160,21
|
|
20230713,134400,150088350,10160,10160,10160,10160,832
|
|
20230713,134300,141635230,10180,10180,10180,10180,0
|
|
20230713,134200,141635230,10180,10180,10180,10180,0
|
|
20230713,134100,141635230,10180,10170,10180,10170,92
|
|
20230713,134000,140698890,10170,10170,10170,10170,3
|
|
20230713,133900,140668380,10180,10160,10180,10160,30
|
|
20230713,133800,140363370,10160,10170,10170,10160,8
|
|
20230713,133700,140282060,10170,10160,10170,10160,22
|
|
20230713,133600,140058510,10170,10170,10170,10170,0
|
|
20230713,133500,140058510,10170,10160,10170,10160,16
|
|
20230713,133400,139895940,10170,10170,10170,10170,0
|
|
20230713,133300,139895940,10170,10170,10170,10170,0
|
|
20230713,133200,139895940,10170,10170,10170,10170,18
|
|
20230713,133100,139712880,10160,10160,10160,10160,64
|
|
20230713,133000,139062640,10160,10170,10170,10160,108
|
|
20230713,132900,137964590,10160,10160,10160,10160,21
|
|
20230713,132800,137751230,10170,10170,10170,10170,11
|
|
20230713,132700,137639360,10160,10160,10160,10160,12
|
|
20230713,132600,137517440,10170,10160,10170,10160,141
|
|
20230713,132500,136083480,10160,10160,10160,10160,22
|
|
20230713,132400,135859960,10160,10160,10160,10160,0
|
|
20230713,132300,135859960,10160,10160,10160,10160,12
|
|
20230713,132200,135738040,10160,10160,10160,10160,0
|
|
20230713,132100,135738040,10160,10160,10160,10160,18
|
|
20230713,132000,135555160,10160,10160,10160,10160,0
|
|
20230713,131900,135555160,10160,10160,10160,10160,15
|
|
20230713,131800,135402760,10160,10160,10160,10160,0
|
|
20230713,131700,135402760,10160,10170,10170,10160,28
|
|
20230713,131600,135118200,10160,10160,10160,10160,0
|
|
20230713,131500,135118200,10160,10160,10160,10160,13
|
|
20230713,131400,134986120,10170,10170,10170,10170,0
|
|
20230713,131300,134986120,10170,10170,10170,10160,306
|
|
20230713,131200,131874290,10160,10160,10160,10160,0
|
|
20230713,131100,131874290,10160,10160,10160,10160,16
|
|
20230713,131000,131711730,10170,10170,10170,10170,3
|
|
20230713,130900,131681220,10160,10160,10160,10160,22
|
|
20230713,130800,131457700,10170,10170,10170,10170,0
|
|
20230713,130700,131457700,10170,10160,10170,10160,182
|
|
20230713,130600,129608520,10180,10180,10180,10180,0
|
|
20230713,130500,129608520,10180,10170,10180,10170,78
|
|
20230713,130400,128815250,10170,10170,10170,10170,0
|
|
20230713,130300,128815250,10170,10160,10170,10160,18
|
|
20230713,130200,128632320,10170,10170,10170,10170,30
|
|
20230713,130100,128327220,10160,10170,10170,10160,50
|
|
20230713,130000,127818920,10170,10170,10170,10170,0
|
|
20230713,125900,127818920,10170,10160,10170,10160,64
|
|
20230713,125800,127168180,10170,10170,10170,10170,33
|
|
20230713,125700,126832570,10160,10160,10160,10160,19
|
|
20230713,125600,126639530,10170,10170,10170,10170,3
|
|
20230713,125500,126609020,10160,10160,10170,10160,25
|
|
20230713,125400,126354920,10170,10160,10170,10160,103
|
|
20230713,125300,125308410,10160,10160,10160,10160,18
|
|
20230713,125200,125125530,10160,10160,10160,10160,0
|
|
20230713,125100,125125530,10160,10160,10160,10160,15
|
|
20230713,125000,124973130,10170,10170,10170,10170,1
|
|
20230713,124900,124962960,10160,10160,10160,10160,20
|
|
20230713,124800,124759760,10160,10160,10160,10160,0
|
|
20230713,124700,124759760,10160,10160,10160,10160,14
|
|
20230713,124600,124617520,10160,10160,10160,10160,0
|
|
20230713,124500,124617520,10160,10160,10160,10160,18
|
|
20230713,124400,124434640,10160,10160,10160,10160,0
|
|
20230713,124300,124434640,10160,10160,10160,10160,15
|
|
20230713,124200,124282240,10160,10160,10160,10160,0
|
|
20230713,124100,124282240,10160,10160,10160,10160,18
|
|
20230713,124000,124099360,10190,10190,10190,10190,0
|
|
20230713,123900,124099360,10190,10190,10190,10190,0
|
|
20230713,123800,124099360,10190,10190,10190,10190,0
|
|
20230713,123700,124099360,10190,10190,10190,10190,0
|
|
20230713,123600,124099360,10190,10170,10190,10170,153
|
|
20230713,123500,122543310,10170,10170,10170,10170,0
|
|
20230713,123400,122543310,10170,10160,10170,10160,168
|
|
20230713,123300,120834930,10170,10170,10170,10170,6
|
|
20230713,123200,120773910,10160,10160,10160,10160,15
|
|
20230713,123100,120621510,10160,10160,10160,10160,350
|
|
20230713,123000,117065510,10160,10160,10160,10160,17
|
|
20230713,122900,116892790,10160,10160,10160,10160,0
|
|
20230713,122800,116892790,10160,10160,10160,10160,16
|
|
20230713,122700,116730230,10160,10160,10160,10160,0
|
|
20230713,122600,116730230,10160,10160,10160,10160,21
|
|
20230713,122500,116516870,10160,10160,10160,10160,0
|
|
20230713,122400,116516870,10160,10160,10160,10160,13
|
|
20230713,122300,116384790,10170,10170,10170,10170,3
|
|
20230713,122200,116354280,10160,10160,10160,10160,43
|
|
20230713,122100,115917400,10170,10170,10170,10170,3
|
|
20230713,122000,115886890,10170,10160,10170,10160,18
|
|
20230713,121900,115703980,10160,10160,10160,10160,0
|
|
20230713,121800,115703980,10160,10160,10160,10160,21
|
|
20230713,121700,115490620,10170,10170,10170,10170,3
|
|
20230713,121600,115460110,10160,10160,10160,10160,12
|
|
20230713,121500,115338190,10170,10170,10170,10170,3
|
|
20230713,121400,115307680,10160,10160,10160,10160,21
|
|
20230713,121300,115094320,10170,10170,10170,10170,3
|
|
20230713,121200,115063810,10160,10160,10160,10160,13
|
|
20230713,121100,114931730,10170,10170,10170,10170,0
|
|
20230713,121000,114931730,10170,10170,10170,10170,3
|
|
20230713,120900,114901220,10160,10160,10160,10160,50
|
|
20230713,120800,114393220,10180,10180,10180,10180,142
|
|
20230713,120700,112947660,10180,10180,10180,10180,0
|
|
20230713,120600,112947660,10180,10170,10180,10170,23
|
|
20230713,120500,112713740,10180,10170,10180,10170,23
|
|
20230713,120400,112479800,10160,10160,10160,10160,14
|
|
20230713,120300,112337560,10170,10170,10170,10170,0
|
|
20230713,120200,112337560,10170,10170,10170,10170,51
|
|
20230713,120100,111818890,10170,10170,10170,10170,0
|
|
20230713,120000,111818890,10170,10180,10180,10170,20
|
|
20230713,115900,111615460,10170,10170,10170,10170,35
|
|
20230713,115800,111259510,10160,10160,10160,10160,60
|
|
20230713,115700,110649910,10170,10170,10170,10170,12
|
|
20230713,115600,110527870,10170,10160,10170,10160,16
|
|
20230713,115500,110365280,10160,10160,10160,10160,1
|
|
20230713,115400,110355120,10160,10160,10160,10160,21
|
|
20230713,115300,110141760,10170,10170,10170,10170,0
|
|
20230713,115200,110141760,10170,10160,10170,10160,22
|
|
20230713,115100,109918140,10160,10160,10160,10160,0
|
|
20230713,115000,109918140,10160,10160,10160,10160,19
|
|
20230713,114900,109725100,10160,10160,10160,10160,0
|
|
20230713,114800,109725100,10160,10160,10160,10160,15
|
|
20230713,114700,109572700,10160,10160,10160,10160,0
|
|
20230713,114600,109572700,10160,10160,10160,10160,21
|
|
20230713,114500,109359340,10160,10160,10160,10160,0
|
|
20230713,114400,109359340,10160,10160,10160,10160,12
|
|
20230713,114300,109237420,10160,10160,10160,10160,0
|
|
20230713,114200,109237420,10160,10160,10160,10160,21
|
|
20230713,114100,109024060,10160,10160,10160,10160,0
|
|
20230713,114000,109024060,10160,10160,10160,10160,12
|
|
20230713,113900,108902140,10160,10160,10160,10160,0
|
|
20230713,113800,108902140,10160,10160,10160,10160,20
|
|
20230713,113700,108698940,10160,10160,10160,10160,0
|
|
20230713,113600,108698940,10160,10160,10160,10160,14
|
|
20230713,113500,108556700,10160,10160,10160,10160,0
|
|
20230713,113400,108556700,10160,10160,10160,10160,17
|
|
20230713,113300,108383980,10160,10160,10160,10160,0
|
|
20230713,113200,108383980,10160,10160,10160,10160,16
|
|
20230713,113100,108221420,10160,10160,10160,10160,0
|
|
20230713,113000,108221420,10160,10160,10160,10160,19
|
|
20230713,112900,108028380,10160,10160,10160,10160,10
|
|
20230713,112800,107926780,10160,10160,10160,10160,14
|
|
20230713,112700,107784540,10170,10170,10170,10170,20
|
|
20230713,112600,107581140,10170,10170,10170,10170,0
|
|
20230713,112500,107581140,10170,10170,10170,10170,42
|
|
20230713,112400,107154000,10170,10170,10170,10170,0
|
|
20230713,112300,107154000,10170,10170,10170,10170,451
|
|
20230713,112200,102567330,10170,10170,10170,10170,0
|
|
20230713,112100,102567330,10170,10180,10180,10170,69
|
|
20230713,112000,101865190,10180,10180,10180,10180,0
|
|
20230713,111900,101865190,10180,10180,10180,10180,67
|
|
20230713,111800,101183130,10180,10180,10180,10180,0
|
|
20230713,111700,101183130,10180,10180,10180,10180,16
|
|
20230713,111600,101020250,10190,10180,10190,10180,2
|
|
20230713,111500,100999880,10180,10180,10180,10180,114
|
|
20230713,111400,99839360,10180,10180,10180,10180,16
|
|
20230713,111300,99676480,10180,10180,10180,10180,24
|
|
20230713,111200,99432160,10180,10180,10180,10180,0
|
|
20230713,111100,99432160,10180,10180,10180,10180,19
|
|
20230713,111000,99238740,10190,10190,10190,10190,3
|
|
20230713,110900,99208170,10180,10180,10180,10180,14
|
|
20230713,110800,99065650,10180,10180,10180,10180,13
|
|
20230713,110700,98933310,10180,10180,10180,10180,17
|
|
20230713,110600,98760250,10190,10190,10190,10190,1
|
|
20230713,110500,98750060,10180,10180,10180,10180,16
|
|
20230713,110400,98587180,10180,10180,10180,10180,0
|
|
20230713,110300,98587180,10180,10180,10180,10180,21
|
|
20230713,110200,98373400,10190,10190,10190,10190,3
|
|
20230713,110100,98342830,10180,10180,10180,10180,217
|
|
20230713,110000,96133770,10180,10180,10180,10180,0
|
|
20230713,105900,96133770,10180,10180,10180,10180,18
|
|
20230713,105800,95950530,10180,10180,10180,10180,0
|
|
20230713,105700,95950530,10180,10180,10180,10180,15
|
|
20230713,105600,95797830,10190,10190,10190,10190,0
|
|
20230713,105500,95797830,10190,10190,10190,10190,27
|
|
20230713,105400,95522700,10190,10180,10190,10180,9
|
|
20230713,105300,95431050,10190,10190,10190,10190,1
|
|
20230713,105200,95420860,10200,10190,10200,10190,22
|
|
20230713,105100,95196650,10190,10190,10190,10190,0
|
|
20230713,105000,95196650,10190,10190,10190,10190,36
|
|
20230713,104900,94829810,10200,10200,10200,10200,0
|
|
20230713,104800,94829810,10200,10200,10200,10200,0
|
|
20230713,104700,94829810,10200,10200,10200,10200,0
|
|
20230713,104600,94829810,10200,10200,10200,10200,313
|
|
20230713,104500,91637210,10190,10190,10190,10190,14
|
|
20230713,104400,91494550,10200,10200,10200,10200,0
|
|
20230713,104300,91494550,10200,10200,10200,10200,26
|
|
20230713,104200,91229350,10180,10210,10210,10180,20
|
|
20230713,104100,91025510,10220,10220,10220,10220,0
|
|
20230713,104000,91025510,10220,10220,10220,10220,3
|
|
20230713,103900,90994850,10200,10200,10200,10200,34
|
|
20230713,103800,90648050,10180,10180,10180,10180,5
|
|
20230713,103700,90597150,10220,10220,10220,10220,0
|
|
20230713,103600,90597150,10220,10220,10220,10220,4
|
|
20230713,103500,90556270,10210,10180,10210,10180,69
|
|
20230713,103400,89853640,10170,10170,10170,10170,1
|
|
20230713,103300,89843470,10190,10190,10190,10190,0
|
|
20230713,103200,89843470,10190,10190,10190,10190,0
|
|
20230713,103100,89843470,10190,10190,10190,10190,64
|
|
20230713,103000,89191310,10160,10160,10160,10160,0
|
|
20230713,102900,89191310,10160,10210,10210,10160,2028
|
|
20230713,102800,68552340,10210,10210,10210,10210,0
|
|
20230713,102700,68552340,10210,10220,10220,10210,28
|
|
20230713,102600,68266350,10220,10220,10220,10220,302
|
|
20230713,102500,65179910,10220,10220,10220,10210,38
|
|
20230713,102400,64791720,10220,10220,10220,10220,40
|
|
20230713,102300,64382920,10220,10230,10230,10220,2
|
|
20230713,102200,64362470,10230,10230,10230,10230,0
|
|
20230713,102100,64362470,10230,10210,10230,10210,1353
|
|
20230713,102000,50534970,10210,10190,10210,10190,1397
|
|
20230713,101900,36285250,10190,10190,10190,10190,1
|
|
20230713,101800,36275060,10200,10200,10200,10200,0
|
|
20230713,101700,36275060,10200,10200,10200,10200,70
|
|
20230713,101600,35561060,10200,10200,10200,10200,1
|
|
20230713,101500,35550860,10200,10200,10200,10200,0
|
|
20230713,101400,35550860,10200,10190,10200,10190,31
|
|
20230713,101300,35234960,10200,10200,10200,10200,10
|
|
20230713,101200,35132960,10190,10190,10190,10190,102
|
|
20230713,101100,34093580,10200,10200,10200,10200,1
|
|
20230713,101000,34083380,10190,10190,10190,10190,6
|
|
20230713,100900,34022240,10190,10200,10200,10190,20
|
|
20230713,100800,33818250,10190,10190,10190,10190,0
|
|
20230713,100700,33818250,10190,10190,10190,10190,5
|
|
20230713,100600,33767300,10200,10200,10200,10200,1
|
|
20230713,100500,33757100,10190,10190,10190,10190,169
|
|
20230713,100400,32034990,10200,10200,10200,10200,1
|
|
20230713,100300,32024790,10190,10190,10190,10190,0
|
|
20230713,100200,32024790,10190,10190,10190,10190,34
|
|
20230713,100100,31678330,10200,10200,10200,10200,0
|
|
20230713,100000,31678330,10200,10200,10200,10200,0
|
|
20230713,095900,31678330,10200,10200,10200,10200,0
|
|
20230713,095800,31678330,10200,10200,10200,10200,3
|
|
20230713,095700,31647730,10180,10180,10180,10180,0
|
|
20230713,095600,31647730,10180,10180,10180,10180,112
|
|
20230713,095500,30507570,10180,10180,10180,10180,0
|
|
20230713,095400,30507570,10180,10180,10180,10180,0
|
|
20230713,095300,30507570,10180,10180,10180,10180,2
|
|
20230713,095200,30487210,10180,10190,10190,10180,102
|
|
20230713,095100,29448070,10180,10190,10190,10180,3
|
|
20230713,095000,29417520,10180,10180,10180,10180,46
|
|
20230713,094900,28949240,10170,10170,10170,10170,0
|
|
20230713,094800,28949240,10170,10190,10190,10170,495
|
|
20230713,094700,23909990,10200,10200,10200,10200,6
|
|
20230713,094600,23848790,10190,10200,10200,10190,114
|
|
20230713,094500,22686540,10190,10190,10190,10190,166
|
|
20230713,094400,20995000,10200,10200,10200,10200,0
|
|
20230713,094300,20995000,10200,10200,10200,10200,0
|
|
20230713,094200,20995000,10200,10200,10200,10200,0
|
|
20230713,094100,20995000,10200,10200,10200,10200,0
|
|
20230713,094000,20995000,10200,10200,10200,10200,0
|
|
20230713,093900,20995000,10200,10200,10200,10200,18
|
|
20230713,093800,20811400,10200,10200,10200,10200,13
|
|
20230713,093700,20678800,10210,10210,10210,10210,0
|
|
20230713,093600,20678800,10210,10210,10210,10210,0
|
|
20230713,093500,20678800,10210,10210,10210,10210,0
|
|
20230713,093400,20678800,10210,10210,10210,10210,1
|
|
20230713,093300,20668590,10190,10190,10190,10190,0
|
|
20230713,093200,20668590,10190,10190,10190,10190,232
|
|
20230713,093100,18304510,10210,10210,10210,10210,1
|
|
20230713,093000,18294300,10210,10210,10210,10210,0
|
|
20230713,092900,18294300,10210,10210,10210,10210,0
|
|
20230713,092800,18294300,10210,10210,10210,10210,0
|
|
20230713,092700,18294300,10210,10210,10210,10210,0
|
|
20230713,092600,18294300,10210,10210,10210,10210,3
|
|
20230713,092500,18263670,10190,10200,10210,10190,68
|
|
20230713,092400,17570520,10190,10180,10190,10180,4
|
|
20230713,092300,17529770,10180,10180,10180,10180,0
|
|
20230713,092200,17529770,10180,10190,10190,10180,50
|
|
20230713,092100,17020720,10210,10210,10210,10210,5
|
|
20230713,092000,16969670,10210,10220,10220,10180,36
|
|
20230713,091900,16602620,10220,10220,10220,10180,85
|
|
20230713,091800,15735870,10210,10210,10220,10180,28
|
|
20230713,091700,15449960,10210,10200,10210,10200,8
|
|
20230713,091600,15368300,10170,10200,10200,10170,431
|
|
20230713,091500,10979640,10220,10220,10220,10220,0
|
|
20230713,091400,10979640,10220,10220,10220,10220,3
|
|
20230713,091300,10948980,10200,10210,10210,10200,5
|
|
20230713,091200,10897970,10220,10180,10220,10180,9
|
|
20230713,091100,10806110,10180,10180,10180,10180,1
|
|
20230713,091000,10795930,10220,10210,10220,10210,163
|
|
20230713,090900,9131390,10200,10200,10200,10190,447
|
|
20230713,090800,4572000,10200,10200,10200,10200,0
|
|
20230713,090700,4572000,10200,10200,10200,10200,0
|
|
20230713,090600,4572000,10200,10190,10200,10190,173
|
|
20230713,090500,2809100,10190,10180,10190,10180,243
|
|
20230713,090400,335060,10180,10180,10180,10180,3
|
|
20230713,090300,304520,10170,10170,10170,10170,1
|
|
20230713,090200,294350,10150,10150,10150,10150,9
|
|
20230713,090100,203000,10150,10150,10150,10150,0
|
|
20230713,090000,203000,10150,10150,10150,10150,20
|