579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183600,79354790,13250,13250,13250,13250,146
|
|
20230704,183500,79354790,13250,13250,13250,13250,0
|
|
20230704,183400,79354790,13250,13250,13250,13250,0
|
|
20230704,183300,79354790,13250,13250,13250,13250,0
|
|
20230704,183200,79354790,13250,13250,13250,13250,0
|
|
20230704,183100,79354790,13250,13250,13250,13250,0
|
|
20230704,183000,79354790,13250,13250,13250,13250,0
|
|
20230704,182900,79354790,13250,13250,13250,13250,0
|
|
20230704,182800,79354790,13250,13250,13250,13250,0
|
|
20230704,182700,79354790,13250,13250,13250,13250,0
|
|
20230704,182600,79354790,13250,13250,13250,13250,0
|
|
20230704,182500,79354790,13250,13250,13250,13250,0
|
|
20230704,182400,79354790,13250,13250,13250,13250,0
|
|
20230704,182300,79354790,13250,13250,13250,13250,0
|
|
20230704,182200,79354790,13250,13250,13250,13250,0
|
|
20230704,182100,79354790,13250,13250,13250,13250,0
|
|
20230704,182000,79354790,13250,13250,13250,13250,0
|
|
20230704,181900,79354790,13250,13250,13250,13250,0
|
|
20230704,181800,79354790,13250,13250,13250,13250,0
|
|
20230704,181700,79354790,13250,13250,13250,13250,0
|
|
20230704,181600,79354790,13250,13250,13250,13250,0
|
|
20230704,181500,79354790,13250,13250,13250,13250,0
|
|
20230704,181400,79354790,13250,13250,13250,13250,0
|
|
20230704,181300,79354790,13250,13250,13250,13250,0
|
|
20230704,181200,79354790,13250,13250,13250,13250,0
|
|
20230704,181100,79354790,13250,13250,13250,13250,0
|
|
20230704,181000,79354790,13250,13250,13250,13250,0
|
|
20230704,180900,79354790,13250,13250,13250,13250,0
|
|
20230704,180800,79354790,13250,13250,13250,13250,0
|
|
20230704,180700,79354790,13250,13250,13250,13250,0
|
|
20230704,180600,79354790,13250,13250,13250,13250,146
|
|
20230704,180500,79354790,13250,13250,13250,13250,0
|
|
20230704,180400,79354790,13250,13250,13250,13250,0
|
|
20230704,180300,79354790,13250,13250,13250,13250,0
|
|
20230704,180200,79354790,13250,13250,13250,13250,0
|
|
20230704,180100,79354790,13250,13250,13250,13250,0
|
|
20230704,180000,79354790,13250,13250,13250,13250,0
|
|
20230704,175900,79354790,13250,13250,13250,13250,0
|
|
20230704,175800,79354790,13250,13250,13250,13250,0
|
|
20230704,175700,79354790,13250,13250,13250,13250,0
|
|
20230704,175600,79354790,13250,13250,13250,13250,0
|
|
20230704,175500,79354790,13250,13250,13250,13250,0
|
|
20230704,175400,79354790,13250,13250,13250,13250,0
|
|
20230704,175300,79354790,13250,13250,13250,13250,0
|
|
20230704,175200,79354790,13250,13250,13250,13250,0
|
|
20230704,175100,79354790,13250,13250,13250,13250,0
|
|
20230704,175000,79354790,13250,13250,13250,13250,0
|
|
20230704,174900,79354790,13250,13250,13250,13250,0
|
|
20230704,174800,79354790,13250,13250,13250,13250,0
|
|
20230704,174700,79354790,13250,13250,13250,13250,0
|
|
20230704,174600,79354790,13250,13250,13250,13250,0
|
|
20230704,174500,79354790,13250,13250,13250,13250,0
|
|
20230704,174400,79354790,13250,13250,13250,13250,0
|
|
20230704,174300,79354790,13250,13250,13250,13250,0
|
|
20230704,174200,79354790,13250,13250,13250,13250,0
|
|
20230704,174100,79354790,13250,13250,13250,13250,0
|
|
20230704,174000,79354790,13250,13250,13250,13250,0
|
|
20230704,173900,79354790,13250,13250,13250,13250,0
|
|
20230704,173800,79354790,13250,13250,13250,13250,0
|
|
20230704,173700,79354790,13250,13250,13250,13250,0
|
|
20230704,173600,79354790,13250,13250,13250,13250,146
|
|
20230704,173500,79354790,13250,13250,13250,13250,0
|
|
20230704,173400,79354790,13250,13250,13250,13250,0
|
|
20230704,173300,79354790,13250,13250,13250,13250,0
|
|
20230704,173200,79354790,13250,13250,13250,13250,0
|
|
20230704,173100,79354790,13250,13250,13250,13250,0
|
|
20230704,173000,79354790,13250,13250,13250,13250,0
|
|
20230704,172900,79354790,13250,13250,13250,13250,0
|
|
20230704,172800,79354790,13250,13250,13250,13250,0
|
|
20230704,172700,79354790,13250,13250,13250,13250,0
|
|
20230704,172600,79354790,13250,13250,13250,13250,0
|
|
20230704,172500,79354790,13250,13250,13250,13250,0
|
|
20230704,172400,79354790,13250,13250,13250,13250,0
|
|
20230704,172300,79354790,13250,13250,13250,13250,0
|
|
20230704,172200,79354790,13250,13250,13250,13250,0
|
|
20230704,172100,79354790,13250,13250,13250,13250,0
|
|
20230704,172000,79354790,13250,13250,13250,13250,0
|
|
20230704,171900,79354790,13250,13250,13250,13250,0
|
|
20230704,171800,79354790,13250,13250,13250,13250,0
|
|
20230704,171700,79354790,13250,13250,13250,13250,0
|
|
20230704,171600,79354790,13250,13250,13250,13250,0
|
|
20230704,171500,79354790,13250,13250,13250,13250,0
|
|
20230704,171400,79354790,13250,13250,13250,13250,0
|
|
20230704,171300,79354790,13250,13250,13250,13250,0
|
|
20230704,171200,79354790,13250,13250,13250,13250,0
|
|
20230704,171100,79354790,13250,13250,13250,13250,0
|
|
20230704,171000,79354790,13250,13250,13250,13250,0
|
|
20230704,170900,79354790,13250,13250,13250,13250,0
|
|
20230704,170800,79354790,13250,13250,13250,13250,0
|
|
20230704,170700,79354790,13250,13250,13250,13250,0
|
|
20230704,170600,79354790,13250,13250,13250,13250,146
|
|
20230704,170500,79354790,13250,13250,13250,13250,0
|
|
20230704,170400,79354790,13250,13250,13250,13250,0
|
|
20230704,170300,79354790,13250,13250,13250,13250,0
|
|
20230704,170200,79354790,13250,13250,13250,13250,0
|
|
20230704,170100,79354790,13250,13250,13250,13250,0
|
|
20230704,170000,79354790,13250,13250,13250,13250,0
|
|
20230704,165900,79354790,13250,13250,13250,13250,0
|
|
20230704,165800,79354790,13250,13250,13250,13250,0
|
|
20230704,165700,79354790,13250,13250,13250,13250,0
|
|
20230704,165600,79354790,13250,13250,13250,13250,0
|
|
20230704,165500,79354790,13250,13250,13250,13250,0
|
|
20230704,165400,79354790,13250,13250,13250,13250,0
|
|
20230704,165300,79354790,13250,13250,13250,13250,0
|
|
20230704,165200,79354790,13250,13250,13250,13250,0
|
|
20230704,165100,79354790,13250,13250,13250,13250,0
|
|
20230704,165000,79354790,13250,13250,13250,13250,0
|
|
20230704,164900,79354790,13250,13250,13250,13250,0
|
|
20230704,164800,79354790,13250,13250,13250,13250,0
|
|
20230704,164700,79354790,13250,13250,13250,13250,0
|
|
20230704,164600,79354790,13250,13250,13250,13250,0
|
|
20230704,164500,79354790,13250,13250,13250,13250,0
|
|
20230704,164400,79354790,13250,13250,13250,13250,0
|
|
20230704,164300,79354790,13250,13250,13250,13250,0
|
|
20230704,164200,79354790,13250,13250,13250,13250,0
|
|
20230704,164100,79354790,13250,13250,13250,13250,0
|
|
20230704,164000,79354790,13250,13250,13250,13250,0
|
|
20230704,163900,79354790,13250,13250,13250,13250,0
|
|
20230704,163800,79354790,13250,13250,13250,13250,0
|
|
20230704,163700,79354790,13250,13250,13250,13250,0
|
|
20230704,163600,79354790,13250,13250,13250,13250,146
|
|
20230704,163500,79354790,13250,13250,13250,13250,0
|
|
20230704,163400,79354790,13250,13250,13250,13250,0
|
|
20230704,163300,79354790,13250,13250,13250,13250,0
|
|
20230704,163200,79354790,13250,13250,13250,13250,0
|
|
20230704,163100,79354790,13250,13250,13250,13250,0
|
|
20230704,163000,79354790,13250,13250,13250,13250,0
|
|
20230704,162900,79354790,13250,13250,13250,13250,0
|
|
20230704,162800,79354790,13250,13250,13250,13250,0
|
|
20230704,162700,79354790,13250,13250,13250,13250,0
|
|
20230704,162600,79354790,13250,13250,13250,13250,0
|
|
20230704,162500,79354790,13250,13250,13250,13250,0
|
|
20230704,162400,79354790,13250,13250,13250,13250,0
|
|
20230704,162300,79354790,13250,13250,13250,13250,0
|
|
20230704,162200,79354790,13250,13250,13250,13250,0
|
|
20230704,162100,79354790,13250,13250,13250,13250,0
|
|
20230704,162000,79354790,13250,13250,13250,13250,0
|
|
20230704,161900,79354790,13250,13250,13250,13250,0
|
|
20230704,161800,79354790,13250,13250,13250,13250,0
|
|
20230704,161700,79354790,13250,13250,13250,13250,0
|
|
20230704,161600,79354790,13250,13250,13250,13250,0
|
|
20230704,161500,79354790,13250,13250,13250,13250,0
|
|
20230704,161400,79354790,13250,13250,13250,13250,0
|
|
20230704,161300,79354790,13250,13250,13250,13250,0
|
|
20230704,161200,79354790,13250,13250,13250,13250,0
|
|
20230704,161100,79354790,13250,13250,13250,13250,0
|
|
20230704,161000,79354790,13250,13250,13250,13250,0
|
|
20230704,160900,79354790,13250,13250,13250,13250,0
|
|
20230704,160800,79354790,13250,13250,13250,13250,0
|
|
20230704,160700,79354790,13250,13250,13250,13250,0
|
|
20230704,160600,79354790,13250,13250,13250,13250,146
|
|
20230704,160500,79354790,13250,13250,13250,13250,0
|
|
20230704,160400,79354790,13250,13250,13250,13250,0
|
|
20230704,160300,79354790,13250,13250,13250,13250,0
|
|
20230704,160200,79354790,13250,13250,13250,13250,0
|
|
20230704,160100,79354790,13250,13250,13250,13250,0
|
|
20230704,160000,79354790,13250,13250,13250,13250,0
|
|
20230704,155900,79354790,13250,13250,13250,13250,0
|
|
20230704,155800,79354790,13250,13250,13250,13250,0
|
|
20230704,155700,79354790,13250,13250,13250,13250,0
|
|
20230704,155600,79354790,13250,13250,13250,13250,0
|
|
20230704,155500,79354790,13250,13250,13250,13250,0
|
|
20230704,155400,79354790,13250,13250,13250,13250,0
|
|
20230704,155300,79354790,13250,13250,13250,13250,0
|
|
20230704,155200,79354790,13250,13250,13250,13250,0
|
|
20230704,155100,79354790,13250,13250,13250,13250,0
|
|
20230704,155000,79354790,13250,13250,13250,13250,0
|
|
20230704,154900,79354790,13250,13250,13250,13250,0
|
|
20230704,154800,79354790,13250,13250,13250,13250,0
|
|
20230704,154700,79354790,13250,13250,13250,13250,0
|
|
20230704,154600,79354790,13250,13250,13250,13250,0
|
|
20230704,154500,79354790,13250,13250,13250,13250,0
|
|
20230704,154400,79354790,13250,13250,13250,13250,0
|
|
20230704,154300,79354790,13250,13250,13250,13250,0
|
|
20230704,154200,79354790,13250,13250,13250,13250,0
|
|
20230704,154100,79354790,13250,13250,13250,13250,0
|
|
20230704,154000,79354790,13250,13250,13250,13250,0
|
|
20230704,153900,79354790,13250,13250,13250,13250,0
|
|
20230704,153800,79354790,13250,13250,13250,13250,0
|
|
20230704,153700,79354790,13250,13250,13250,13250,0
|
|
20230704,153600,79354790,13250,13250,13250,13250,146
|
|
20230704,153500,79354790,13250,13250,13250,13250,0
|
|
20230704,153400,79354790,13250,13250,13250,13250,0
|
|
20230704,153300,79354790,13250,13250,13250,13250,0
|
|
20230704,153200,79354790,13250,13250,13250,13250,0
|
|
20230704,153100,79354790,13250,13250,13250,13250,0
|
|
20230704,153000,79354790,13250,13250,13250,13250,146
|
|
20230704,152900,77420290,13250,13250,13250,13250,0
|
|
20230704,152800,77420290,13250,13250,13250,13250,0
|
|
20230704,152700,77420290,13250,13250,13250,13250,0
|
|
20230704,152600,77420290,13250,13250,13250,13250,0
|
|
20230704,152500,77420290,13250,13250,13250,13250,0
|
|
20230704,152400,77420290,13250,13250,13250,13250,0
|
|
20230704,152300,77420290,13250,13250,13250,13250,0
|
|
20230704,152200,77420290,13250,13250,13250,13250,0
|
|
20230704,152100,77420290,13250,13250,13250,13250,0
|
|
20230704,152000,77420290,13250,13250,13250,13250,0
|
|
20230704,151900,77420290,13250,13250,13250,13250,15
|
|
20230704,151800,77221540,13250,13250,13250,13250,23
|
|
20230704,151700,76916790,13240,13240,13240,13240,120
|
|
20230704,151600,75327990,13240,13240,13240,13240,20
|
|
20230704,151500,75063190,13240,13240,13240,13240,0
|
|
20230704,151400,75063190,13240,13240,13240,13240,0
|
|
20230704,151300,75063190,13240,13240,13240,13240,0
|
|
20230704,151200,75063190,13240,13240,13240,13240,0
|
|
20230704,151100,75063190,13240,13200,13240,13200,49
|
|
20230704,151000,74414860,13200,13200,13200,13200,0
|
|
20230704,150900,74414860,13200,13200,13200,13200,0
|
|
20230704,150800,74414860,13200,13200,13200,13200,0
|
|
20230704,150700,74414860,13200,13200,13200,13200,171
|
|
20230704,150600,72157660,13200,13200,13200,13170,706
|
|
20230704,150500,62857160,13200,13190,13200,13180,890
|
|
20230704,150400,51121910,13190,13240,13240,13190,282
|
|
20230704,150300,47400970,13240,13240,13240,13240,0
|
|
20230704,150200,47400970,13240,13240,13240,13240,0
|
|
20230704,150100,47400970,13240,13240,13240,13240,6
|
|
20230704,150000,47321530,13240,13240,13240,13240,14
|
|
20230704,145900,47136170,13240,13240,13240,13240,0
|
|
20230704,145800,47136170,13240,13240,13240,13240,0
|
|
20230704,145700,47136170,13240,13240,13240,13240,3
|
|
20230704,145600,47096450,13250,13250,13250,13250,0
|
|
20230704,145500,47096450,13250,13250,13250,13250,0
|
|
20230704,145400,47096450,13250,13200,13250,13200,548
|
|
20230704,145300,39860450,13250,13250,13250,13250,0
|
|
20230704,145200,39860450,13250,13250,13250,13250,0
|
|
20230704,145100,39860450,13250,13250,13250,13250,0
|
|
20230704,145000,39860450,13250,13250,13250,13250,1
|
|
20230704,144900,39847200,13250,13200,13250,13200,66
|
|
20230704,144800,38973360,13190,13190,13190,13190,70
|
|
20230704,144700,38050060,13190,13190,13190,13190,2
|
|
20230704,144600,38023680,13190,13190,13190,13190,30
|
|
20230704,144500,37627980,13190,13190,13190,13190,0
|
|
20230704,144400,37627980,13190,13190,13190,13190,0
|
|
20230704,144300,37627980,13190,13190,13190,13190,0
|
|
20230704,144200,37627980,13190,13190,13190,13190,0
|
|
20230704,144100,37627980,13190,13190,13190,13190,0
|
|
20230704,144000,37627980,13190,13190,13190,13190,0
|
|
20230704,143900,37627980,13190,13190,13190,13190,20
|
|
20230704,143800,37364180,13190,13190,13190,13190,5
|
|
20230704,143700,37298230,13190,13190,13190,13190,0
|
|
20230704,143600,37298230,13190,13190,13190,13190,0
|
|
20230704,143500,37298230,13190,13190,13190,13190,0
|
|
20230704,143400,37298230,13190,13190,13190,13190,0
|
|
20230704,143300,37298230,13190,13190,13190,13190,0
|
|
20230704,143200,37298230,13190,13190,13190,13190,0
|
|
20230704,143100,37298230,13190,13190,13190,13190,0
|
|
20230704,143000,37298230,13190,13190,13190,13190,0
|
|
20230704,142900,37298230,13190,13180,13190,13180,353
|
|
20230704,142800,32645160,13190,13190,13190,13190,0
|
|
20230704,142700,32645160,13190,13190,13190,13190,0
|
|
20230704,142600,32645160,13190,13190,13190,13190,0
|
|
20230704,142500,32645160,13190,13190,13190,13190,66
|
|
20230704,142400,31774620,13190,13190,13190,13190,0
|
|
20230704,142300,31774620,13190,13190,13190,13190,0
|
|
20230704,142200,31774620,13190,13190,13190,13190,0
|
|
20230704,142100,31774620,13190,13190,13190,13190,0
|
|
20230704,142000,31774620,13190,13190,13190,13190,0
|
|
20230704,141900,31774620,13190,13190,13190,13190,35
|
|
20230704,141800,31312970,13200,13200,13200,13200,0
|
|
20230704,141700,31312970,13200,13200,13200,13200,0
|
|
20230704,141600,31312970,13200,13200,13200,13200,0
|
|
20230704,141500,31312970,13200,13200,13200,13200,21
|
|
20230704,141400,31035770,13200,13200,13200,13200,0
|
|
20230704,141300,31035770,13200,13200,13200,13200,0
|
|
20230704,141200,31035770,13200,13200,13200,13200,0
|
|
20230704,141100,31035770,13200,13200,13200,13200,0
|
|
20230704,141000,31035770,13200,13200,13200,13200,0
|
|
20230704,140900,31035770,13200,13200,13200,13200,0
|
|
20230704,140800,31035770,13200,13200,13200,13200,0
|
|
20230704,140700,31035770,13200,13200,13200,13200,0
|
|
20230704,140600,31035770,13200,13200,13200,13200,0
|
|
20230704,140500,31035770,13200,13200,13200,13200,0
|
|
20230704,140400,31035770,13200,13200,13200,13200,0
|
|
20230704,140300,31035770,13200,13200,13200,13200,0
|
|
20230704,140200,31035770,13200,13200,13200,13200,0
|
|
20230704,140100,31035770,13200,13200,13200,13200,0
|
|
20230704,140000,31035770,13200,13200,13200,13200,0
|
|
20230704,135900,31035770,13200,13200,13200,13200,0
|
|
20230704,135800,31035770,13200,13200,13200,13200,0
|
|
20230704,135700,31035770,13200,13200,13200,13200,0
|
|
20230704,135600,31035770,13200,13200,13200,13200,0
|
|
20230704,135500,31035770,13200,13200,13200,13200,0
|
|
20230704,135400,31035770,13200,13200,13200,13200,0
|
|
20230704,135300,31035770,13200,13200,13200,13200,0
|
|
20230704,135200,31035770,13200,13200,13200,13200,0
|
|
20230704,135100,31035770,13200,13200,13200,13200,0
|
|
20230704,135000,31035770,13200,13200,13200,13200,0
|
|
20230704,134900,31035770,13200,13200,13200,13200,0
|
|
20230704,134800,31035770,13200,13200,13200,13200,0
|
|
20230704,134700,31035770,13200,13200,13200,13200,0
|
|
20230704,134600,31035770,13200,13200,13200,13200,0
|
|
20230704,134500,31035770,13200,13200,13200,13200,3
|
|
20230704,134400,30996170,13200,13200,13200,13200,0
|
|
20230704,134300,30996170,13200,13200,13200,13200,0
|
|
20230704,134200,30996170,13200,13200,13200,13200,0
|
|
20230704,134100,30996170,13200,13200,13200,13200,0
|
|
20230704,134000,30996170,13200,13200,13200,13200,0
|
|
20230704,133900,30996170,13200,13200,13200,13200,0
|
|
20230704,133800,30996170,13200,13200,13200,13200,0
|
|
20230704,133700,30996170,13200,13200,13200,13200,0
|
|
20230704,133600,30996170,13200,13200,13200,13200,8
|
|
20230704,133500,30890570,13210,13210,13210,13210,0
|
|
20230704,133400,30890570,13210,13210,13210,13210,7
|
|
20230704,133300,30798100,13210,13210,13210,13210,0
|
|
20230704,133200,30798100,13210,13210,13210,13210,0
|
|
20230704,133100,30798100,13210,13210,13210,13210,0
|
|
20230704,133000,30798100,13210,13210,13210,13210,4
|
|
20230704,132900,30745260,13210,13210,13210,13210,0
|
|
20230704,132800,30745260,13210,13210,13210,13210,0
|
|
20230704,132700,30745260,13210,13210,13210,13210,0
|
|
20230704,132600,30745260,13210,13210,13210,13210,0
|
|
20230704,132500,30745260,13210,13210,13210,13210,0
|
|
20230704,132400,30745260,13210,13210,13210,13210,0
|
|
20230704,132300,30745260,13210,13210,13210,13210,0
|
|
20230704,132200,30745260,13210,13210,13210,13210,0
|
|
20230704,132100,30745260,13210,13210,13210,13210,0
|
|
20230704,132000,30745260,13210,13210,13210,13210,0
|
|
20230704,131900,30745260,13210,13210,13210,13210,0
|
|
20230704,131800,30745260,13210,13210,13210,13210,0
|
|
20230704,131700,30745260,13210,13210,13210,13210,0
|
|
20230704,131600,30745260,13210,13210,13210,13210,0
|
|
20230704,131500,30745260,13210,13210,13210,13210,4
|
|
20230704,131400,30692420,13210,13210,13210,13210,0
|
|
20230704,131300,30692420,13210,13210,13210,13210,0
|
|
20230704,131200,30692420,13210,13210,13210,13210,0
|
|
20230704,131100,30692420,13210,13210,13210,13210,0
|
|
20230704,131000,30692420,13210,13210,13210,13210,0
|
|
20230704,130900,30692420,13210,13210,13210,13210,0
|
|
20230704,130800,30692420,13210,13210,13210,13210,0
|
|
20230704,130700,30692420,13210,13210,13210,13210,0
|
|
20230704,130600,30692420,13210,13210,13210,13210,0
|
|
20230704,130500,30692420,13210,13210,13210,13210,3
|
|
20230704,130400,30652790,13210,13210,13210,13210,0
|
|
20230704,130300,30652790,13210,13210,13210,13210,0
|
|
20230704,130200,30652790,13210,13210,13210,13210,0
|
|
20230704,130100,30652790,13210,13210,13210,13210,0
|
|
20230704,130000,30652790,13210,13210,13210,13190,158
|
|
20230704,125900,28568430,13210,13210,13210,13210,0
|
|
20230704,125800,28568430,13210,13210,13210,13210,0
|
|
20230704,125700,28568430,13210,13210,13210,13210,0
|
|
20230704,125600,28568430,13210,13210,13210,13210,0
|
|
20230704,125500,28568430,13210,13210,13210,13210,0
|
|
20230704,125400,28568430,13210,13210,13210,13210,0
|
|
20230704,125300,28568430,13210,13210,13210,13210,0
|
|
20230704,125200,28568430,13210,13210,13210,13210,0
|
|
20230704,125100,28568430,13210,13210,13210,13210,0
|
|
20230704,125000,28568430,13210,13210,13210,13210,0
|
|
20230704,124900,28568430,13210,13210,13210,13210,0
|
|
20230704,124800,28568430,13210,13210,13210,13210,0
|
|
20230704,124700,28568430,13210,13210,13210,13210,7
|
|
20230704,124600,28475960,13210,13210,13210,13210,0
|
|
20230704,124500,28475960,13210,13210,13210,13210,4
|
|
20230704,124400,28423120,13220,13220,13220,13220,0
|
|
20230704,124300,28423120,13220,13220,13220,13220,0
|
|
20230704,124200,28423120,13220,13220,13220,13220,0
|
|
20230704,124100,28423120,13220,13220,13220,13220,0
|
|
20230704,124000,28423120,13220,13220,13220,13220,0
|
|
20230704,123900,28423120,13220,13220,13220,13220,0
|
|
20230704,123800,28423120,13220,13210,13220,13210,2
|
|
20230704,123700,28396690,13210,13210,13210,13210,0
|
|
20230704,123600,28396690,13210,13210,13210,13210,0
|
|
20230704,123500,28396690,13210,13210,13210,13210,0
|
|
20230704,123400,28396690,13210,13210,13210,13210,0
|
|
20230704,123300,28396690,13210,13210,13210,13210,0
|
|
20230704,123200,28396690,13210,13210,13210,13210,0
|
|
20230704,123100,28396690,13210,13210,13210,13210,0
|
|
20230704,123000,28396690,13210,13210,13210,13210,4
|
|
20230704,122900,28343850,13210,13210,13210,13210,0
|
|
20230704,122800,28343850,13210,13210,13210,13210,0
|
|
20230704,122700,28343850,13210,13210,13210,13210,0
|
|
20230704,122600,28343850,13210,13210,13210,13210,3
|
|
20230704,122500,28304220,13210,13210,13210,13210,0
|
|
20230704,122400,28304220,13210,13210,13210,13210,0
|
|
20230704,122300,28304220,13210,13210,13210,13210,0
|
|
20230704,122200,28304220,13210,13210,13210,13210,0
|
|
20230704,122100,28304220,13210,13210,13210,13210,0
|
|
20230704,122000,28304220,13210,13210,13210,13210,0
|
|
20230704,121900,28304220,13210,13210,13210,13210,0
|
|
20230704,121800,28304220,13210,13210,13210,13210,0
|
|
20230704,121700,28304220,13210,13210,13210,13210,10
|
|
20230704,121600,28172120,13210,13210,13210,13210,10
|
|
20230704,121500,28040020,13220,13210,13220,13210,22
|
|
20230704,121400,27749220,13210,13210,13210,13210,0
|
|
20230704,121300,27749220,13210,13210,13210,13210,0
|
|
20230704,121200,27749220,13210,13210,13210,13210,0
|
|
20230704,121100,27749220,13210,13210,13210,13210,0
|
|
20230704,121000,27749220,13210,13210,13210,13210,0
|
|
20230704,120900,27749220,13210,13210,13210,13210,0
|
|
20230704,120800,27749220,13210,13210,13210,13210,0
|
|
20230704,120700,27749220,13210,13210,13210,13210,0
|
|
20230704,120600,27749220,13210,13210,13210,13210,0
|
|
20230704,120500,27749220,13210,13210,13210,13210,0
|
|
20230704,120400,27749220,13210,13210,13210,13210,2
|
|
20230704,120300,27722800,13210,13210,13210,13210,0
|
|
20230704,120200,27722800,13210,13210,13210,13210,0
|
|
20230704,120100,27722800,13210,13210,13210,13210,0
|
|
20230704,120000,27722800,13210,13210,13210,13210,4
|
|
20230704,115900,27669960,13210,13210,13210,13210,0
|
|
20230704,115800,27669960,13210,13210,13210,13210,0
|
|
20230704,115700,27669960,13210,13210,13210,13210,0
|
|
20230704,115600,27669960,13210,13210,13210,13210,0
|
|
20230704,115500,27669960,13210,13210,13210,13210,15
|
|
20230704,115400,27471810,13220,13220,13220,13220,0
|
|
20230704,115300,27471810,13220,13220,13220,13220,0
|
|
20230704,115200,27471810,13220,13220,13220,13220,0
|
|
20230704,115100,27471810,13220,13220,13220,13220,5
|
|
20230704,115000,27405710,13220,13220,13220,13220,62
|
|
20230704,114900,26586070,13220,13220,13220,13220,3
|
|
20230704,114800,26546410,13220,13220,13220,13220,0
|
|
20230704,114700,26546410,13220,13220,13220,13220,0
|
|
20230704,114600,26546410,13220,13220,13220,13220,4
|
|
20230704,114500,26493530,13220,13200,13220,13190,91
|
|
20230704,114400,25293030,13220,13220,13220,13220,0
|
|
20230704,114300,25293030,13220,13220,13220,13220,0
|
|
20230704,114200,25293030,13220,13220,13220,13220,0
|
|
20230704,114100,25293030,13220,13220,13220,13220,0
|
|
20230704,114000,25293030,13220,13220,13220,13220,0
|
|
20230704,113900,25293030,13220,13220,13220,13220,0
|
|
20230704,113800,25293030,13220,13220,13220,13220,0
|
|
20230704,113700,25293030,13220,13220,13220,13220,0
|
|
20230704,113600,25293030,13220,13220,13220,13220,0
|
|
20230704,113500,25293030,13220,13220,13220,13220,0
|
|
20230704,113400,25293030,13220,13220,13220,13220,0
|
|
20230704,113300,25293030,13220,13220,13220,13220,0
|
|
20230704,113200,25293030,13220,13220,13220,13220,0
|
|
20230704,113100,25293030,13220,13220,13220,13220,0
|
|
20230704,113000,25293030,13220,13220,13220,13220,4
|
|
20230704,112900,25240150,13220,13220,13220,13220,0
|
|
20230704,112800,25240150,13220,13220,13220,13220,0
|
|
20230704,112700,25240150,13220,13220,13220,13220,0
|
|
20230704,112600,25240150,13220,13220,13220,13220,0
|
|
20230704,112500,25240150,13220,13220,13220,13220,0
|
|
20230704,112400,25240150,13220,13220,13220,13220,0
|
|
20230704,112300,25240150,13220,13220,13220,13220,0
|
|
20230704,112200,25240150,13220,13220,13220,13220,0
|
|
20230704,112100,25240150,13220,13220,13220,13220,0
|
|
20230704,112000,25240150,13220,13210,13220,13200,560
|
|
20230704,111900,17846440,13220,13220,13220,13220,0
|
|
20230704,111800,17846440,13220,13220,13220,13220,0
|
|
20230704,111700,17846440,13220,13220,13220,13220,1
|
|
20230704,111600,17833220,13220,13220,13220,13220,0
|
|
20230704,111500,17833220,13220,13220,13220,13220,116
|
|
20230704,111400,16299700,13220,13220,13220,13220,0
|
|
20230704,111300,16299700,13220,13220,13220,13220,0
|
|
20230704,111200,16299700,13220,13220,13220,13220,0
|
|
20230704,111100,16299700,13220,13230,13270,13220,750
|
|
20230704,111000,6380760,13270,13270,13270,13270,0
|
|
20230704,110900,6380760,13270,13270,13270,13270,0
|
|
20230704,110800,6380760,13270,13270,13270,13270,0
|
|
20230704,110700,6380760,13270,13270,13270,13270,0
|
|
20230704,110600,6380760,13270,13270,13270,13270,0
|
|
20230704,110500,6380760,13270,13270,13270,13270,0
|
|
20230704,110400,6380760,13270,13270,13270,13270,0
|
|
20230704,110300,6380760,13270,13270,13270,13270,0
|
|
20230704,110200,6380760,13270,13270,13270,13270,3
|
|
20230704,110100,6340950,13270,13270,13270,13270,0
|
|
20230704,110000,6340950,13270,13270,13270,13270,5
|
|
20230704,105900,6274600,13270,13270,13270,13270,0
|
|
20230704,105800,6274600,13270,13270,13270,13270,0
|
|
20230704,105700,6274600,13270,13270,13270,13270,0
|
|
20230704,105600,6274600,13270,13250,13270,13250,112
|
|
20230704,105500,4790180,13260,13260,13260,13260,0
|
|
20230704,105400,4790180,13260,13260,13260,13260,1
|
|
20230704,105300,4776920,13270,13270,13270,13270,0
|
|
20230704,105200,4776920,13270,13270,13270,13270,0
|
|
20230704,105100,4776920,13270,13270,13270,13270,0
|
|
20230704,105000,4776920,13270,13270,13270,13270,0
|
|
20230704,104900,4776920,13270,13270,13270,13270,0
|
|
20230704,104800,4776920,13270,13270,13270,13270,0
|
|
20230704,104700,4776920,13270,13270,13270,13270,0
|
|
20230704,104600,4776920,13270,13270,13270,13270,0
|
|
20230704,104500,4776920,13270,13270,13270,13270,4
|
|
20230704,104400,4723840,13270,13270,13270,13270,0
|
|
20230704,104300,4723840,13270,13270,13270,13270,0
|
|
20230704,104200,4723840,13270,13270,13270,13270,0
|
|
20230704,104100,4723840,13270,13270,13270,13270,0
|
|
20230704,104000,4723840,13270,13270,13270,13270,0
|
|
20230704,103900,4723840,13270,13270,13270,13270,0
|
|
20230704,103800,4723840,13270,13270,13270,13270,0
|
|
20230704,103700,4723840,13270,13270,13270,13270,0
|
|
20230704,103600,4723840,13270,13270,13270,13270,0
|
|
20230704,103500,4723840,13270,13270,13270,13270,0
|
|
20230704,103400,4723840,13270,13270,13270,13270,0
|
|
20230704,103300,4723840,13270,13270,13270,13270,7
|
|
20230704,103200,4630950,13270,13270,13270,13270,0
|
|
20230704,103100,4630950,13270,13270,13270,13270,0
|
|
20230704,103000,4630950,13270,13270,13270,13270,4
|
|
20230704,102900,4577870,13270,13270,13270,13270,71
|
|
20230704,102800,3635700,13270,13270,13270,13270,0
|
|
20230704,102700,3635700,13270,13270,13270,13270,0
|
|
20230704,102600,3635700,13270,13270,13270,13270,0
|
|
20230704,102500,3635700,13270,13270,13270,13270,0
|
|
20230704,102400,3635700,13270,13270,13270,13270,0
|
|
20230704,102300,3635700,13270,13270,13270,13270,0
|
|
20230704,102200,3635700,13270,13270,13270,13270,0
|
|
20230704,102100,3635700,13270,13270,13270,13270,0
|
|
20230704,102000,3635700,13270,13270,13270,13270,0
|
|
20230704,101900,3635700,13270,13270,13270,13270,0
|
|
20230704,101800,3635700,13270,13270,13270,13270,0
|
|
20230704,101700,3635700,13270,13270,13270,13270,0
|
|
20230704,101600,3635700,13270,13270,13270,13270,0
|
|
20230704,101500,3635700,13270,13270,13270,13270,7
|
|
20230704,101400,3542810,13280,13280,13280,13250,10
|
|
20230704,101300,3410220,13270,13270,13270,13270,0
|
|
20230704,101200,3410220,13270,13270,13270,13270,0
|
|
20230704,101100,3410220,13270,13270,13270,13270,0
|
|
20230704,101000,3410220,13270,13270,13270,13270,0
|
|
20230704,100900,3410220,13270,13270,13270,13270,0
|
|
20230704,100800,3410220,13270,13270,13270,13270,0
|
|
20230704,100700,3410220,13270,13270,13270,13270,0
|
|
20230704,100600,3410220,13270,13270,13270,13270,0
|
|
20230704,100500,3410220,13270,13270,13270,13270,0
|
|
20230704,100400,3410220,13270,13270,13270,13270,23
|
|
20230704,100300,3105010,13280,13280,13280,13280,0
|
|
20230704,100200,3105010,13280,13280,13280,13280,0
|
|
20230704,100100,3105010,13280,13280,13280,13280,0
|
|
20230704,100000,3105010,13280,13280,13280,13280,55
|
|
20230704,095900,2374610,13270,13270,13270,13270,2
|
|
20230704,095800,2348070,13280,13280,13280,13280,0
|
|
20230704,095700,2348070,13280,13280,13280,13280,0
|
|
20230704,095600,2348070,13280,13280,13280,13280,0
|
|
20230704,095500,2348070,13280,13280,13280,13280,0
|
|
20230704,095400,2348070,13280,13280,13280,13280,0
|
|
20230704,095300,2348070,13280,13280,13280,13280,0
|
|
20230704,095200,2348070,13280,13280,13280,13280,1
|
|
20230704,095100,2334790,13280,13280,13280,13280,0
|
|
20230704,095000,2334790,13280,13280,13280,13280,0
|
|
20230704,094900,2334790,13280,13280,13280,13280,0
|
|
20230704,094800,2334790,13280,13280,13280,13280,2
|
|
20230704,094700,2308230,13280,13280,13280,13280,0
|
|
20230704,094600,2308230,13280,13280,13280,13280,0
|
|
20230704,094500,2308230,13280,13280,13280,13280,7
|
|
20230704,094400,2215270,13280,13280,13280,13280,0
|
|
20230704,094300,2215270,13280,13280,13280,13280,0
|
|
20230704,094200,2215270,13280,13280,13280,13280,0
|
|
20230704,094100,2215270,13280,13280,13280,13280,1
|
|
20230704,094000,2201990,13280,13280,13280,13280,0
|
|
20230704,093900,2201990,13280,13280,13280,13280,0
|
|
20230704,093800,2201990,13280,13280,13280,13280,0
|
|
20230704,093700,2201990,13280,13280,13280,13280,0
|
|
20230704,093600,2201990,13280,13280,13280,13280,0
|
|
20230704,093500,2201990,13280,13280,13280,13280,0
|
|
20230704,093400,2201990,13280,13250,13280,13250,2
|
|
20230704,093300,2175460,13280,13280,13280,13280,0
|
|
20230704,093200,2175460,13280,13280,13280,13280,0
|
|
20230704,093100,2175460,13280,13280,13280,13280,0
|
|
20230704,093000,2175460,13280,13280,13280,13280,4
|
|
20230704,092900,2122340,13280,13280,13280,13280,0
|
|
20230704,092800,2122340,13280,13280,13280,13280,1
|
|
20230704,092700,2109060,13270,13260,13270,13260,2
|
|
20230704,092600,2082530,13250,13250,13250,13250,0
|
|
20230704,092500,2082530,13250,13250,13250,13250,0
|
|
20230704,092400,2082530,13250,13250,13250,13250,0
|
|
20230704,092300,2082530,13250,13250,13250,13250,81
|
|
20230704,092200,1009280,13250,13250,13250,13250,0
|
|
20230704,092100,1009280,13250,13250,13250,13250,0
|
|
20230704,092000,1009280,13250,13250,13250,13250,0
|
|
20230704,091900,1009280,13250,13240,13250,13240,2
|
|
20230704,091800,982790,13230,13230,13230,13230,1
|
|
20230704,091700,969560,13250,13250,13250,13250,0
|
|
20230704,091600,969560,13250,13250,13250,13250,1
|
|
20230704,091500,956310,13250,13250,13250,13250,0
|
|
20230704,091400,956310,13250,13250,13250,13250,0
|
|
20230704,091300,956310,13250,13250,13250,13250,0
|
|
20230704,091200,956310,13250,13250,13250,13250,0
|
|
20230704,091100,956310,13250,13250,13250,13250,2
|
|
20230704,091000,929810,13250,13250,13250,13250,1
|
|
20230704,090900,916560,13280,13280,13280,13280,0
|
|
20230704,090800,916560,13280,13280,13280,13280,0
|
|
20230704,090700,916560,13280,13280,13280,13280,0
|
|
20230704,090600,916560,13280,13280,13280,13280,0
|
|
20230704,090500,916560,13280,13280,13280,13280,38
|
|
20230704,090400,411920,13270,13270,13270,13270,0
|
|
20230704,090300,411920,13270,13270,13270,13270,0
|
|
20230704,090200,411920,13270,13270,13270,13270,20
|
|
20230704,090100,146520,13320,13320,13320,13320,0
|
|
20230704,090000,146520,13320,13320,13320,13320,11
|