579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183600,141882800,13300,13300,13300,13300,156
|
|
20230628,183500,141882800,13300,13300,13300,13300,0
|
|
20230628,183400,141882800,13300,13300,13300,13300,0
|
|
20230628,183300,141882800,13300,13300,13300,13300,0
|
|
20230628,183200,141882800,13300,13300,13300,13300,0
|
|
20230628,183100,141882800,13300,13300,13300,13300,0
|
|
20230628,183000,141882800,13300,13300,13300,13300,0
|
|
20230628,182900,141882800,13300,13300,13300,13300,0
|
|
20230628,182800,141882800,13300,13300,13300,13300,0
|
|
20230628,182700,141882800,13300,13300,13300,13300,0
|
|
20230628,182600,141882800,13300,13300,13300,13300,0
|
|
20230628,182500,141882800,13300,13300,13300,13300,0
|
|
20230628,182400,141882800,13300,13300,13300,13300,0
|
|
20230628,182300,141882800,13300,13300,13300,13300,0
|
|
20230628,182200,141882800,13300,13300,13300,13300,0
|
|
20230628,182100,141882800,13300,13300,13300,13300,0
|
|
20230628,182000,141882800,13300,13300,13300,13300,0
|
|
20230628,181900,141882800,13300,13300,13300,13300,0
|
|
20230628,181800,141882800,13300,13300,13300,13300,0
|
|
20230628,181700,141882800,13300,13300,13300,13300,0
|
|
20230628,181600,141882800,13300,13300,13300,13300,0
|
|
20230628,181500,141882800,13300,13300,13300,13300,0
|
|
20230628,181400,141882800,13300,13300,13300,13300,0
|
|
20230628,181300,141882800,13300,13300,13300,13300,0
|
|
20230628,181200,141882800,13300,13300,13300,13300,0
|
|
20230628,181100,141882800,13300,13300,13300,13300,0
|
|
20230628,181000,141882800,13300,13300,13300,13300,0
|
|
20230628,180900,141882800,13300,13300,13300,13300,0
|
|
20230628,180800,141882800,13300,13300,13300,13300,0
|
|
20230628,180700,141882800,13300,13300,13300,13300,0
|
|
20230628,180600,141882800,13300,13300,13300,13300,156
|
|
20230628,180500,141882800,13300,13300,13300,13300,0
|
|
20230628,180400,141882800,13300,13300,13300,13300,0
|
|
20230628,180300,141882800,13300,13300,13300,13300,0
|
|
20230628,180200,141882800,13300,13300,13300,13300,0
|
|
20230628,180100,141882800,13300,13300,13300,13300,0
|
|
20230628,180000,141882800,13300,13300,13300,13300,0
|
|
20230628,175900,141882800,13300,13300,13300,13300,0
|
|
20230628,175800,141882800,13300,13300,13300,13300,0
|
|
20230628,175700,141882800,13300,13300,13300,13300,0
|
|
20230628,175600,141882800,13300,13300,13300,13300,0
|
|
20230628,175500,141882800,13300,13300,13300,13300,0
|
|
20230628,175400,141882800,13300,13300,13300,13300,0
|
|
20230628,175300,141882800,13300,13300,13300,13300,0
|
|
20230628,175200,141882800,13300,13300,13300,13300,0
|
|
20230628,175100,141882800,13300,13300,13300,13300,0
|
|
20230628,175000,141882800,13300,13300,13300,13300,0
|
|
20230628,174900,141882800,13300,13300,13300,13300,0
|
|
20230628,174800,141882800,13300,13300,13300,13300,0
|
|
20230628,174700,141882800,13300,13300,13300,13300,0
|
|
20230628,174600,141882800,13300,13300,13300,13300,0
|
|
20230628,174500,141882800,13300,13300,13300,13300,0
|
|
20230628,174400,141882800,13300,13300,13300,13300,0
|
|
20230628,174300,141882800,13300,13300,13300,13300,0
|
|
20230628,174200,141882800,13300,13300,13300,13300,0
|
|
20230628,174100,141882800,13300,13300,13300,13300,0
|
|
20230628,174000,141882800,13300,13300,13300,13300,0
|
|
20230628,173900,141882800,13300,13300,13300,13300,0
|
|
20230628,173800,141882800,13300,13300,13300,13300,0
|
|
20230628,173700,141882800,13300,13300,13300,13300,0
|
|
20230628,173600,141882800,13300,13300,13300,13300,156
|
|
20230628,173500,141882800,13300,13300,13300,13300,0
|
|
20230628,173400,141882800,13300,13300,13300,13300,0
|
|
20230628,173300,141882800,13300,13300,13300,13300,0
|
|
20230628,173200,141882800,13300,13300,13300,13300,0
|
|
20230628,173100,141882800,13300,13300,13300,13300,0
|
|
20230628,173000,141882800,13300,13300,13300,13300,0
|
|
20230628,172900,141882800,13300,13300,13300,13300,0
|
|
20230628,172800,141882800,13300,13300,13300,13300,0
|
|
20230628,172700,141882800,13300,13300,13300,13300,0
|
|
20230628,172600,141882800,13300,13300,13300,13300,0
|
|
20230628,172500,141882800,13300,13300,13300,13300,0
|
|
20230628,172400,141882800,13300,13300,13300,13300,0
|
|
20230628,172300,141882800,13300,13300,13300,13300,0
|
|
20230628,172200,141882800,13300,13300,13300,13300,0
|
|
20230628,172100,141882800,13300,13300,13300,13300,0
|
|
20230628,172000,141882800,13300,13300,13300,13300,0
|
|
20230628,171900,141882800,13300,13300,13300,13300,0
|
|
20230628,171800,141882800,13300,13300,13300,13300,0
|
|
20230628,171700,141882800,13300,13300,13300,13300,0
|
|
20230628,171600,141882800,13300,13300,13300,13300,0
|
|
20230628,171500,141882800,13300,13300,13300,13300,0
|
|
20230628,171400,141882800,13300,13300,13300,13300,0
|
|
20230628,171300,141882800,13300,13300,13300,13300,0
|
|
20230628,171200,141882800,13300,13300,13300,13300,0
|
|
20230628,171100,141882800,13300,13300,13300,13300,0
|
|
20230628,171000,141882800,13300,13300,13300,13300,0
|
|
20230628,170900,141882800,13300,13300,13300,13300,0
|
|
20230628,170800,141882800,13300,13300,13300,13300,0
|
|
20230628,170700,141882800,13300,13300,13300,13300,0
|
|
20230628,170600,141882800,13300,13300,13300,13300,156
|
|
20230628,170500,141882800,13300,13300,13300,13300,0
|
|
20230628,170400,141882800,13300,13300,13300,13300,0
|
|
20230628,170300,141882800,13300,13300,13300,13300,0
|
|
20230628,170200,141882800,13300,13300,13300,13300,0
|
|
20230628,170100,141882800,13300,13300,13300,13300,0
|
|
20230628,170000,141882800,13300,13300,13300,13300,0
|
|
20230628,165900,141882800,13300,13300,13300,13300,0
|
|
20230628,165800,141882800,13300,13300,13300,13300,0
|
|
20230628,165700,141882800,13300,13300,13300,13300,0
|
|
20230628,165600,141882800,13300,13300,13300,13300,0
|
|
20230628,165500,141882800,13300,13300,13300,13300,0
|
|
20230628,165400,141882800,13300,13300,13300,13300,0
|
|
20230628,165300,141882800,13300,13300,13300,13300,0
|
|
20230628,165200,141882800,13300,13300,13300,13300,0
|
|
20230628,165100,141882800,13300,13300,13300,13300,0
|
|
20230628,165000,141882800,13300,13300,13300,13300,0
|
|
20230628,164900,141882800,13300,13300,13300,13300,0
|
|
20230628,164800,141882800,13300,13300,13300,13300,0
|
|
20230628,164700,141882800,13300,13300,13300,13300,0
|
|
20230628,164600,141882800,13300,13300,13300,13300,0
|
|
20230628,164500,141882800,13300,13300,13300,13300,0
|
|
20230628,164400,141882800,13300,13300,13300,13300,0
|
|
20230628,164300,141882800,13300,13300,13300,13300,0
|
|
20230628,164200,141882800,13300,13300,13300,13300,0
|
|
20230628,164100,141882800,13300,13300,13300,13300,0
|
|
20230628,164000,141882800,13300,13300,13300,13300,0
|
|
20230628,163900,141882800,13300,13300,13300,13300,0
|
|
20230628,163800,141882800,13300,13300,13300,13300,0
|
|
20230628,163700,141882800,13300,13300,13300,13300,0
|
|
20230628,163600,141882800,13300,13300,13300,13300,156
|
|
20230628,163500,141882800,13300,13300,13300,13300,0
|
|
20230628,163400,141882800,13300,13300,13300,13300,0
|
|
20230628,163300,141882800,13300,13300,13300,13300,0
|
|
20230628,163200,141882800,13300,13300,13300,13300,0
|
|
20230628,163100,141882800,13300,13300,13300,13300,0
|
|
20230628,163000,141882800,13300,13300,13300,13300,0
|
|
20230628,162900,141882800,13300,13300,13300,13300,0
|
|
20230628,162800,141882800,13300,13300,13300,13300,0
|
|
20230628,162700,141882800,13300,13300,13300,13300,0
|
|
20230628,162600,141882800,13300,13300,13300,13300,0
|
|
20230628,162500,141882800,13300,13300,13300,13300,0
|
|
20230628,162400,141882800,13300,13300,13300,13300,0
|
|
20230628,162300,141882800,13300,13300,13300,13300,0
|
|
20230628,162200,141882800,13300,13300,13300,13300,0
|
|
20230628,162100,141882800,13300,13300,13300,13300,0
|
|
20230628,162000,141882800,13300,13300,13300,13300,0
|
|
20230628,161900,141882800,13300,13300,13300,13300,0
|
|
20230628,161800,141882800,13300,13300,13300,13300,0
|
|
20230628,161700,141882800,13300,13300,13300,13300,0
|
|
20230628,161600,141882800,13300,13300,13300,13300,0
|
|
20230628,161500,141882800,13300,13300,13300,13300,0
|
|
20230628,161400,141882800,13300,13300,13300,13300,0
|
|
20230628,161300,141882800,13300,13300,13300,13300,0
|
|
20230628,161200,141882800,13300,13300,13300,13300,0
|
|
20230628,161100,141882800,13300,13300,13300,13300,0
|
|
20230628,161000,141882800,13300,13300,13300,13300,0
|
|
20230628,160900,141882800,13300,13300,13300,13300,0
|
|
20230628,160800,141882800,13300,13300,13300,13300,0
|
|
20230628,160700,141882800,13300,13300,13300,13300,0
|
|
20230628,160600,141882800,13300,13300,13300,13300,156
|
|
20230628,160500,141882800,13300,13300,13300,13300,0
|
|
20230628,160400,141882800,13300,13300,13300,13300,0
|
|
20230628,160300,141882800,13300,13300,13300,13300,0
|
|
20230628,160200,141882800,13300,13300,13300,13300,0
|
|
20230628,160100,141882800,13300,13300,13300,13300,0
|
|
20230628,160000,141882800,13300,13300,13300,13300,0
|
|
20230628,155900,141882800,13300,13300,13300,13300,0
|
|
20230628,155800,141882800,13300,13300,13300,13300,0
|
|
20230628,155700,141882800,13300,13300,13300,13300,0
|
|
20230628,155600,141882800,13300,13300,13300,13300,0
|
|
20230628,155500,141882800,13300,13300,13300,13300,0
|
|
20230628,155400,141882800,13300,13300,13300,13300,0
|
|
20230628,155300,141882800,13300,13300,13300,13300,0
|
|
20230628,155200,141882800,13300,13300,13300,13300,0
|
|
20230628,155100,141882800,13300,13300,13300,13300,0
|
|
20230628,155000,141882800,13300,13300,13300,13300,0
|
|
20230628,154900,141882800,13300,13300,13300,13300,0
|
|
20230628,154800,141882800,13300,13300,13300,13300,0
|
|
20230628,154700,141882800,13300,13300,13300,13300,0
|
|
20230628,154600,141882800,13300,13300,13300,13300,0
|
|
20230628,154500,141882800,13300,13300,13300,13300,0
|
|
20230628,154400,141882800,13300,13300,13300,13300,0
|
|
20230628,154300,141882800,13300,13300,13300,13300,0
|
|
20230628,154200,141882800,13300,13300,13300,13300,0
|
|
20230628,154100,141882800,13300,13300,13300,13300,0
|
|
20230628,154000,141882800,13300,13300,13300,13300,0
|
|
20230628,153900,141882800,13300,13300,13300,13300,0
|
|
20230628,153800,141882800,13300,13300,13300,13300,0
|
|
20230628,153700,141882800,13300,13300,13300,13300,0
|
|
20230628,153600,141882800,13300,13300,13300,13300,156
|
|
20230628,153500,141882800,13300,13300,13300,13300,0
|
|
20230628,153400,141882800,13300,13300,13300,13300,0
|
|
20230628,153300,141882800,13300,13300,13300,13300,0
|
|
20230628,153200,141882800,13300,13300,13300,13300,0
|
|
20230628,153100,141882800,13300,13300,13300,13300,0
|
|
20230628,153000,141882800,13300,13300,13300,13300,156
|
|
20230628,152900,139808000,13300,13300,13300,13300,0
|
|
20230628,152800,139808000,13300,13300,13300,13300,0
|
|
20230628,152700,139808000,13300,13300,13300,13300,0
|
|
20230628,152600,139808000,13300,13300,13300,13300,0
|
|
20230628,152500,139808000,13300,13300,13300,13300,0
|
|
20230628,152400,139808000,13300,13300,13300,13300,0
|
|
20230628,152300,139808000,13300,13300,13300,13300,0
|
|
20230628,152200,139808000,13300,13300,13300,13300,0
|
|
20230628,152100,139808000,13300,13300,13300,13300,0
|
|
20230628,152000,139808000,13300,13300,13300,13300,0
|
|
20230628,151900,139808000,13300,13300,13300,13300,12
|
|
20230628,151800,139648400,13300,13300,13300,13290,20
|
|
20230628,151700,139382410,13190,13190,13190,13190,0
|
|
20230628,151600,139382410,13190,13280,13300,13190,23
|
|
20230628,151500,139077530,13210,13210,13210,13210,0
|
|
20230628,151400,139077530,13210,13210,13210,13210,0
|
|
20230628,151300,139077530,13210,13210,13220,13210,80
|
|
20230628,151200,138020640,13210,13210,13210,13210,213
|
|
20230628,151100,135206910,13220,13220,13220,13220,0
|
|
20230628,151000,135206910,13220,13220,13220,13220,39
|
|
20230628,150900,134691330,13220,13220,13220,13220,34
|
|
20230628,150800,134241850,13220,13220,13220,13220,0
|
|
20230628,150700,134241850,13220,13220,13220,13220,133
|
|
20230628,150600,132483590,13160,13160,13160,13160,0
|
|
20230628,150500,132483590,13160,13160,13160,13160,0
|
|
20230628,150400,132483590,13160,13160,13160,13160,0
|
|
20230628,150300,132483590,13160,13160,13160,13160,0
|
|
20230628,150200,132483590,13160,13160,13160,13160,0
|
|
20230628,150100,132483590,13160,13160,13160,13160,0
|
|
20230628,150000,132483590,13160,13160,13160,13160,0
|
|
20230628,145900,132483590,13160,13190,13230,13160,440
|
|
20230628,145800,126686270,13240,13230,13240,13170,324
|
|
20230628,145700,122412270,13240,13240,13240,13240,0
|
|
20230628,145600,122412270,13240,13240,13240,13240,17
|
|
20230628,145500,122187190,13240,13240,13240,13240,1
|
|
20230628,145400,122173950,13240,13250,13250,13240,35
|
|
20230628,145300,121710370,13240,13240,13240,13240,0
|
|
20230628,145200,121710370,13240,13240,13240,13240,35
|
|
20230628,145100,121246970,13270,13270,13270,13270,0
|
|
20230628,145000,121246970,13270,13270,13270,13270,0
|
|
20230628,144900,121246970,13270,13270,13270,13270,0
|
|
20230628,144800,121246970,13270,13270,13270,13270,64
|
|
20230628,144700,120397690,13270,13270,13270,13270,0
|
|
20230628,144600,120397690,13270,13230,13270,13230,43
|
|
20230628,144500,119828430,13230,13230,13230,13230,0
|
|
20230628,144400,119828430,13230,13230,13230,13230,29
|
|
20230628,144300,119444760,13240,13240,13240,13240,42
|
|
20230628,144200,118888680,13230,13230,13230,13230,0
|
|
20230628,144100,118888680,13230,13230,13230,13230,13
|
|
20230628,144000,118716690,13240,13240,13240,13240,8
|
|
20230628,143900,118610770,13230,13230,13230,13230,13
|
|
20230628,143800,118438780,13230,13230,13230,13230,0
|
|
20230628,143700,118438780,13230,13230,13230,13230,31
|
|
20230628,143600,118028650,13240,13240,13240,13240,20
|
|
20230628,143500,117763850,13240,13240,13240,13230,85
|
|
20230628,143400,116638770,13240,13240,13240,13240,11
|
|
20230628,143300,116493130,13230,13230,13230,13230,6
|
|
20230628,143200,116413750,13230,13230,13230,13230,0
|
|
20230628,143100,116413750,13230,13230,13230,13230,17
|
|
20230628,143000,116188840,13240,13240,13240,13240,6
|
|
20230628,142900,116109400,13230,13230,13230,13230,0
|
|
20230628,142800,116109400,13230,13230,13230,13230,22
|
|
20230628,142700,115818340,13230,13230,13230,13230,52
|
|
20230628,142600,115130380,13210,13210,13210,13210,0
|
|
20230628,142500,115130380,13210,13210,13210,13210,0
|
|
20230628,142400,115130380,13210,13210,13210,13210,0
|
|
20230628,142300,115130380,13210,13210,13210,13210,0
|
|
20230628,142200,115130380,13210,13210,13210,13210,0
|
|
20230628,142100,115130380,13210,13210,13210,13210,0
|
|
20230628,142000,115130380,13210,13210,13210,13210,0
|
|
20230628,141900,115130380,13210,13210,13210,13210,0
|
|
20230628,141800,115130380,13210,13200,13210,13200,250
|
|
20230628,141700,111828920,13210,13210,13210,13210,0
|
|
20230628,141600,111828920,13210,13210,13210,13210,0
|
|
20230628,141500,111828920,13210,13210,13210,13210,0
|
|
20230628,141400,111828920,13210,13210,13210,13210,86
|
|
20230628,141300,110692860,13210,13210,13210,13210,118
|
|
20230628,141200,109134080,13230,13230,13230,13230,0
|
|
20230628,141100,109134080,13230,13230,13230,13230,1
|
|
20230628,141000,109120850,13190,13190,13190,13190,0
|
|
20230628,140900,109120850,13190,13240,13240,13190,1295
|
|
20230628,140800,91984710,13250,13250,13250,13250,0
|
|
20230628,140700,91984710,13250,13250,13250,13250,72
|
|
20230628,140600,91030710,13250,13250,13250,13250,0
|
|
20230628,140500,91030710,13250,13250,13250,13250,0
|
|
20230628,140400,91030710,13250,13250,13250,13250,0
|
|
20230628,140300,91030710,13250,13240,13250,13240,538
|
|
20230628,140200,83902590,13240,13240,13240,13240,1
|
|
20230628,140100,83889350,13250,13240,13250,13240,38
|
|
20230628,140000,83386220,13240,13240,13240,13240,0
|
|
20230628,135900,83386220,13240,13240,13240,13240,0
|
|
20230628,135800,83386220,13240,13240,13240,13240,23
|
|
20230628,135700,83081700,13240,13240,13240,13240,0
|
|
20230628,135600,83081700,13240,13240,13240,13240,48
|
|
20230628,135500,82446180,13240,13240,13240,13240,0
|
|
20230628,135400,82446180,13240,13240,13240,13240,18
|
|
20230628,135300,82207860,13240,13240,13240,13240,0
|
|
20230628,135200,82207860,13240,13240,13250,13240,19
|
|
20230628,135100,81956290,13230,13230,13230,13230,0
|
|
20230628,135000,81956290,13230,13230,13230,13230,0
|
|
20230628,134900,81956290,13230,13230,13230,13230,0
|
|
20230628,134800,81956290,13230,13250,13250,13230,246
|
|
20230628,134700,78697270,13250,13250,13250,13250,0
|
|
20230628,134600,78697270,13250,13240,13250,13240,107
|
|
20230628,134500,77279790,13240,13240,13240,13240,0
|
|
20230628,134400,77279790,13240,13240,13240,13240,26
|
|
20230628,134300,76935550,13250,13250,13250,13250,3
|
|
20230628,134200,76895800,13250,13240,13250,13230,61
|
|
20230628,134100,76088170,13240,13230,13240,13230,2
|
|
20230628,134000,76061700,13230,13230,13230,13230,2
|
|
20230628,133900,76035240,13230,13250,13250,13230,49
|
|
20230628,133800,75386570,13240,13240,13240,13240,0
|
|
20230628,133700,75386570,13240,13240,13240,13240,8
|
|
20230628,133600,75280650,13240,13240,13240,13240,1
|
|
20230628,133500,75267410,13240,13240,13240,13240,20
|
|
20230628,133400,75002610,13240,13240,13240,13240,0
|
|
20230628,133300,75002610,13240,13240,13240,13240,0
|
|
20230628,133200,75002610,13240,13240,13240,13240,0
|
|
20230628,133100,75002610,13240,13250,13250,13240,68
|
|
20230628,133000,74101810,13260,13260,13260,13260,0
|
|
20230628,132900,74101810,13260,13260,13260,13260,0
|
|
20230628,132800,74101810,13260,13260,13260,13260,0
|
|
20230628,132700,74101810,13260,13260,13260,13260,0
|
|
20230628,132600,74101810,13260,13260,13260,13260,11
|
|
20230628,132500,73955950,13260,13260,13260,13260,0
|
|
20230628,132400,73955950,13260,13260,13260,13260,30
|
|
20230628,132300,73558150,13260,13260,13260,13260,0
|
|
20230628,132200,73558150,13260,13260,13260,13260,14
|
|
20230628,132100,73372510,13270,13270,13270,13270,1
|
|
20230628,132000,73359240,13260,13260,13260,13260,19
|
|
20230628,131900,73107300,13270,13270,13270,13270,1
|
|
20230628,131800,73094030,13280,13270,13280,13270,39
|
|
20230628,131700,72576490,13260,13260,13260,13260,3
|
|
20230628,131600,72536710,13270,13270,13270,13270,4
|
|
20230628,131500,72483630,13260,13280,13280,13260,78
|
|
20230628,131400,71448190,13260,13260,13260,13260,0
|
|
20230628,131300,71448190,13260,13290,13290,13260,21
|
|
20230628,131200,71169400,13300,13300,13300,13300,0
|
|
20230628,131100,71169400,13300,13300,13300,13300,0
|
|
20230628,131000,71169400,13300,13300,13300,13300,0
|
|
20230628,130900,71169400,13300,13300,13300,13300,0
|
|
20230628,130800,71169400,13300,13300,13300,13300,0
|
|
20230628,130700,71169400,13300,13300,13300,13300,27
|
|
20230628,130600,70810300,13300,13300,13300,13300,0
|
|
20230628,130500,70810300,13300,13300,13300,13300,0
|
|
20230628,130400,70810300,13300,13300,13300,13300,0
|
|
20230628,130300,70810300,13300,13300,13300,13300,0
|
|
20230628,130200,70810300,13300,13300,13300,13300,0
|
|
20230628,130100,70810300,13300,13300,13300,13300,0
|
|
20230628,130000,70810300,13300,13300,13300,13300,0
|
|
20230628,125900,70810300,13300,13300,13300,13300,0
|
|
20230628,125800,70810300,13300,13300,13300,13300,0
|
|
20230628,125700,70810300,13300,13300,13300,13300,0
|
|
20230628,125600,70810300,13300,13300,13300,13300,0
|
|
20230628,125500,70810300,13300,13300,13300,13300,0
|
|
20230628,125400,70810300,13300,13300,13300,13300,0
|
|
20230628,125300,70810300,13300,13300,13300,13300,0
|
|
20230628,125200,70810300,13300,13300,13300,13300,0
|
|
20230628,125100,70810300,13300,13300,13300,13300,0
|
|
20230628,125000,70810300,13300,13300,13300,13300,0
|
|
20230628,124900,70810300,13300,13270,13300,13260,435
|
|
20230628,124800,65038110,13290,13290,13290,13290,0
|
|
20230628,124700,65038110,13290,13290,13290,13290,2
|
|
20230628,124600,65011530,13300,13300,13300,13300,0
|
|
20230628,124500,65011530,13300,13300,13300,13300,0
|
|
20230628,124400,65011530,13300,13300,13300,13300,0
|
|
20230628,124300,65011530,13300,13300,13300,13300,0
|
|
20230628,124200,65011530,13300,13270,13300,13270,385
|
|
20230628,124100,59900060,13280,13280,13280,13280,0
|
|
20230628,124000,59900060,13280,13280,13280,13280,0
|
|
20230628,123900,59900060,13280,13280,13280,13280,0
|
|
20230628,123800,59900060,13280,13280,13280,13280,0
|
|
20230628,123700,59900060,13280,13280,13280,13280,0
|
|
20230628,123600,59900060,13280,13280,13280,13280,0
|
|
20230628,123500,59900060,13280,13280,13280,13280,0
|
|
20230628,123400,59900060,13280,13280,13280,13280,0
|
|
20230628,123300,59900060,13280,13280,13280,13280,0
|
|
20230628,123200,59900060,13280,13280,13280,13280,0
|
|
20230628,123100,59900060,13280,13280,13280,13280,0
|
|
20230628,123000,59900060,13280,13280,13280,13280,0
|
|
20230628,122900,59900060,13280,13280,13280,13280,0
|
|
20230628,122800,59900060,13280,13280,13280,13280,0
|
|
20230628,122700,59900060,13280,13280,13280,13280,0
|
|
20230628,122600,59900060,13280,13280,13280,13280,0
|
|
20230628,122500,59900060,13280,13280,13280,13280,0
|
|
20230628,122400,59900060,13280,13280,13280,13280,0
|
|
20230628,122300,59900060,13280,13280,13280,13280,0
|
|
20230628,122200,59900060,13280,13280,13280,13280,0
|
|
20230628,122100,59900060,13280,13280,13280,13280,1
|
|
20230628,122000,59886780,13280,13280,13280,13280,0
|
|
20230628,121900,59886780,13280,13280,13280,13280,396
|
|
20230628,121800,54627900,13290,13290,13290,13290,0
|
|
20230628,121700,54627900,13290,13290,13290,13290,0
|
|
20230628,121600,54627900,13290,13290,13290,13290,0
|
|
20230628,121500,54627900,13290,13290,13290,13290,0
|
|
20230628,121400,54627900,13290,13290,13290,13290,34
|
|
20230628,121300,54176040,13280,13280,13280,13280,0
|
|
20230628,121200,54176040,13280,13280,13280,13280,0
|
|
20230628,121100,54176040,13280,13290,13290,13280,36
|
|
20230628,121000,53697750,13290,13300,13300,13290,43
|
|
20230628,120900,53126230,13300,13300,13300,13300,0
|
|
20230628,120800,53126230,13300,13310,13310,13300,18
|
|
20230628,120700,52886750,13320,13320,13320,13320,0
|
|
20230628,120600,52886750,13320,13320,13320,13320,0
|
|
20230628,120500,52886750,13320,13320,13320,13320,1
|
|
20230628,120400,52873430,13310,13320,13320,13310,22
|
|
20230628,120300,52580590,13320,13320,13320,13320,0
|
|
20230628,120200,52580590,13320,13320,13320,13320,0
|
|
20230628,120100,52580590,13320,13320,13320,13320,1
|
|
20230628,120000,52567270,13310,13320,13320,13290,14
|
|
20230628,115900,52381050,13320,13320,13320,13320,0
|
|
20230628,115800,52381050,13320,13320,13320,13320,0
|
|
20230628,115700,52381050,13320,13320,13320,13320,0
|
|
20230628,115600,52381050,13320,13310,13320,13310,2
|
|
20230628,115500,52354420,13330,13330,13330,13330,8
|
|
20230628,115400,52247780,13330,13330,13330,13330,44
|
|
20230628,115300,51661260,13300,13270,13330,13270,257
|
|
20230628,115200,48250160,13320,13280,13330,13250,623
|
|
20230628,115100,39962890,13280,13280,13280,13280,0
|
|
20230628,115000,39962890,13280,13270,13280,13270,169
|
|
20230628,114900,37719610,13260,13260,13260,13250,5
|
|
20230628,114800,37653330,13260,13260,13260,13260,30
|
|
20230628,114700,37255530,13260,13260,13260,13260,0
|
|
20230628,114600,37255530,13260,13260,13260,13260,61
|
|
20230628,114500,36446670,13260,13260,13260,13260,28
|
|
20230628,114400,36075390,13260,13260,13260,13260,0
|
|
20230628,114300,36075390,13260,13260,13260,13260,0
|
|
20230628,114200,36075390,13260,13260,13260,13260,0
|
|
20230628,114100,36075390,13260,13260,13260,13260,0
|
|
20230628,114000,36075390,13260,13260,13260,13260,0
|
|
20230628,113900,36075390,13260,13260,13260,13260,0
|
|
20230628,113800,36075390,13260,13260,13260,13260,0
|
|
20230628,113700,36075390,13260,13260,13260,13260,0
|
|
20230628,113600,36075390,13260,13250,13260,13250,33
|
|
20230628,113500,35638020,13250,13250,13250,13250,0
|
|
20230628,113400,35638020,13250,13250,13250,13250,0
|
|
20230628,113300,35638020,13250,13250,13250,13250,5
|
|
20230628,113200,35571770,13250,13250,13250,13250,0
|
|
20230628,113100,35571770,13250,13250,13250,13250,0
|
|
20230628,113000,35571770,13250,13250,13250,13250,0
|
|
20230628,112900,35571770,13250,13250,13250,13250,0
|
|
20230628,112800,35571770,13250,13250,13250,13250,34
|
|
20230628,112700,35121270,13250,13250,13250,13250,0
|
|
20230628,112600,35121270,13250,13250,13250,13250,0
|
|
20230628,112500,35121270,13250,13250,13250,13250,0
|
|
20230628,112400,35121270,13250,13250,13250,13250,0
|
|
20230628,112300,35121270,13250,13250,13250,13250,0
|
|
20230628,112200,35121270,13250,13250,13250,13250,31
|
|
20230628,112100,34710520,13240,13240,13250,13240,200
|
|
20230628,112000,32060580,13240,13240,13240,13240,2
|
|
20230628,111900,32034100,13240,13230,13240,13230,111
|
|
20230628,111800,30564770,13230,13230,13230,13230,0
|
|
20230628,111700,30564770,13230,13230,13230,13230,0
|
|
20230628,111600,30564770,13230,13230,13230,13230,0
|
|
20230628,111500,30564770,13230,13230,13230,13230,1
|
|
20230628,111400,30551540,13230,13200,13240,13200,34
|
|
20230628,111300,30102590,13230,13230,13230,13230,2
|
|
20230628,111200,30076130,13230,13230,13230,13230,1
|
|
20230628,111100,30062900,13230,13240,13240,13230,59
|
|
20230628,111000,29281760,13240,13240,13240,13240,0
|
|
20230628,110900,29281760,13240,13240,13240,13240,0
|
|
20230628,110800,29281760,13240,13240,13240,13240,0
|
|
20230628,110700,29281760,13240,13240,13240,13240,0
|
|
20230628,110600,29281760,13240,13240,13240,13240,0
|
|
20230628,110500,29281760,13240,13240,13240,13240,0
|
|
20230628,110400,29281760,13240,13240,13240,13240,0
|
|
20230628,110300,29281760,13240,13240,13240,13240,0
|
|
20230628,110200,29281760,13240,13240,13240,13240,0
|
|
20230628,110100,29281760,13240,13240,13240,13240,0
|
|
20230628,110000,29281760,13240,13240,13240,13240,26
|
|
20230628,105900,28937520,13240,13240,13240,13240,0
|
|
20230628,105800,28937520,13240,13240,13240,13240,0
|
|
20230628,105700,28937520,13240,13240,13240,13240,0
|
|
20230628,105600,28937520,13240,13240,13240,13240,0
|
|
20230628,105500,28937520,13240,13240,13240,13240,24
|
|
20230628,105400,28619760,13240,13240,13240,13240,0
|
|
20230628,105300,28619760,13240,13240,13240,13240,0
|
|
20230628,105200,28619760,13240,13240,13240,13240,0
|
|
20230628,105100,28619760,13240,13230,13240,13230,22
|
|
20230628,105000,28328560,13230,13230,13230,13230,0
|
|
20230628,104900,28328560,13230,13220,13230,13220,28
|
|
20230628,104800,27958390,13220,13220,13220,13220,33
|
|
20230628,104700,27522130,13200,13200,13200,13200,1
|
|
20230628,104600,27508930,13220,13220,13220,13220,0
|
|
20230628,104500,27508930,13220,13220,13220,13220,44
|
|
20230628,104400,26927250,13200,13200,13200,13200,0
|
|
20230628,104300,26927250,13200,13210,13210,13200,68
|
|
20230628,104200,26028990,13210,13210,13210,13210,0
|
|
20230628,104100,26028990,13210,13210,13210,13210,0
|
|
20230628,104000,26028990,13210,13210,13210,13210,0
|
|
20230628,103900,26028990,13210,13210,13210,13210,24
|
|
20230628,103800,25711950,13230,13230,13230,13230,5
|
|
20230628,103700,25645800,13240,13230,13240,13230,72
|
|
20230628,103600,24692670,13240,13230,13240,13230,72
|
|
20230628,103500,23739520,13230,13200,13240,13200,293
|
|
20230628,103400,19870310,13230,13230,13230,13230,2
|
|
20230628,103300,19843850,13240,13240,13240,13230,79
|
|
20230628,103200,18797910,13230,13230,13230,13230,0
|
|
20230628,103100,18797910,13230,13230,13230,13230,0
|
|
20230628,103000,18797910,13230,13230,13230,13230,0
|
|
20230628,102900,18797910,13230,13230,13230,13230,0
|
|
20230628,102800,18797910,13230,13230,13230,13230,0
|
|
20230628,102700,18797910,13230,13230,13230,13230,0
|
|
20230628,102600,18797910,13230,13230,13230,13230,0
|
|
20230628,102500,18797910,13230,13230,13230,13230,1
|
|
20230628,102400,18784680,13240,13240,13240,13240,18
|
|
20230628,102300,18546360,13240,13240,13240,13240,10
|
|
20230628,102200,18413960,13200,13200,13200,13200,0
|
|
20230628,102100,18413960,13200,13200,13200,13200,0
|
|
20230628,102000,18413960,13200,13200,13200,13200,0
|
|
20230628,101900,18413960,13200,13200,13200,13200,0
|
|
20230628,101800,18413960,13200,13200,13200,13200,0
|
|
20230628,101700,18413960,13200,13200,13200,13200,0
|
|
20230628,101600,18413960,13200,13200,13200,13200,0
|
|
20230628,101500,18413960,13200,13200,13200,13200,0
|
|
20230628,101400,18413960,13200,13200,13200,13200,0
|
|
20230628,101300,18413960,13200,13200,13200,13200,0
|
|
20230628,101200,18413960,13200,13200,13200,13200,0
|
|
20230628,101100,18413960,13200,13200,13200,13200,0
|
|
20230628,101000,18413960,13200,13200,13200,13200,0
|
|
20230628,100900,18413960,13200,13200,13200,13200,0
|
|
20230628,100800,18413960,13200,13200,13200,13200,0
|
|
20230628,100700,18413960,13200,13200,13200,13200,0
|
|
20230628,100600,18413960,13200,13200,13200,13200,0
|
|
20230628,100500,18413960,13200,13200,13200,13200,700
|
|
20230628,100400,9173960,13250,13250,13250,13250,0
|
|
20230628,100300,9173960,13250,13250,13250,13250,0
|
|
20230628,100200,9173960,13250,13250,13250,13250,0
|
|
20230628,100100,9173960,13250,13250,13250,13250,0
|
|
20230628,100000,9173960,13250,13250,13250,13250,7
|
|
20230628,095900,9081210,13250,13250,13250,13250,0
|
|
20230628,095800,9081210,13250,13250,13250,13250,0
|
|
20230628,095700,9081210,13250,13250,13250,13250,20
|
|
20230628,095600,8816210,13240,13240,13240,13240,0
|
|
20230628,095500,8816210,13240,13240,13240,13240,0
|
|
20230628,095400,8816210,13240,13240,13240,13240,0
|
|
20230628,095300,8816210,13240,13240,13240,13240,1
|
|
20230628,095200,8802970,13240,13240,13240,13240,4
|
|
20230628,095100,8750010,13240,13240,13240,13240,48
|
|
20230628,095000,8114490,13240,13250,13250,13230,69
|
|
20230628,094900,7200340,13250,13250,13250,13250,12
|
|
20230628,094800,7041340,13250,13250,13250,13250,0
|
|
20230628,094700,7041340,13250,13250,13250,13250,1
|
|
20230628,094600,7028090,13250,13250,13250,13250,0
|
|
20230628,094500,7028090,13250,13250,13250,13250,0
|
|
20230628,094400,7028090,13250,13250,13250,13250,0
|
|
20230628,094300,7028090,13250,13250,13250,13250,0
|
|
20230628,094200,7028090,13250,13240,13250,13230,54
|
|
20230628,094100,6313390,13240,13240,13240,13240,0
|
|
20230628,094000,6313390,13240,13240,13240,13240,0
|
|
20230628,093900,6313390,13240,13240,13240,13240,0
|
|
20230628,093800,6313390,13240,13240,13240,13240,0
|
|
20230628,093700,6313390,13240,13240,13240,13240,0
|
|
20230628,093600,6313390,13240,13240,13240,13240,0
|
|
20230628,093500,6313390,13240,13240,13240,13240,3
|
|
20230628,093400,6273670,13240,13240,13240,13240,4
|
|
20230628,093300,6220710,13250,13200,13250,13200,144
|
|
20230628,093200,4318920,13200,13200,13200,13200,0
|
|
20230628,093100,4318920,13200,13200,13200,13200,0
|
|
20230628,093000,4318920,13200,13200,13200,13200,0
|
|
20230628,092900,4318920,13200,13200,13200,13200,0
|
|
20230628,092800,4318920,13200,13200,13200,13200,0
|
|
20230628,092700,4318920,13200,13200,13200,13200,0
|
|
20230628,092600,4318920,13200,13200,13200,13200,0
|
|
20230628,092500,4318920,13200,13200,13200,13200,0
|
|
20230628,092400,4318920,13200,13200,13200,13200,0
|
|
20230628,092300,4318920,13200,13200,13200,13200,1
|
|
20230628,092200,4305720,13200,13200,13200,13200,0
|
|
20230628,092100,4305720,13200,13200,13200,13200,0
|
|
20230628,092000,4305720,13200,13200,13200,13200,0
|
|
20230628,091900,4305720,13200,13200,13200,13200,0
|
|
20230628,091800,4305720,13200,13200,13200,13200,18
|
|
20230628,091700,4068120,13170,13170,13170,13170,0
|
|
20230628,091600,4068120,13170,13170,13170,13170,10
|
|
20230628,091500,3936420,13170,13170,13170,13170,0
|
|
20230628,091400,3936420,13170,13170,13170,13170,0
|
|
20230628,091300,3936420,13170,13170,13170,13170,10
|
|
20230628,091200,3804720,13200,13200,13200,13200,0
|
|
20230628,091100,3804720,13200,13200,13200,13200,0
|
|
20230628,091000,3804720,13200,13200,13200,13200,67
|
|
20230628,090900,2920320,13230,13230,13230,13230,0
|
|
20230628,090800,2920320,13230,13230,13230,13230,0
|
|
20230628,090700,2920320,13230,13230,13230,13230,10
|
|
20230628,090600,2788020,13240,13240,13240,13240,3
|
|
20230628,090500,2748300,13250,13200,13250,13200,185
|
|
20230628,090400,304650,13200,13200,13200,13200,0
|
|
20230628,090300,304650,13200,13200,13200,13200,0
|
|
20230628,090200,304650,13200,13200,13200,13200,1
|
|
20230628,090100,291450,13280,13280,13280,13280,0
|
|
20230628,090000,291450,13280,13280,13280,13170,22
|