580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183700,86972020,13180,13180,13180,13180,50
|
|
20230705,183600,86972020,13180,13180,13180,13180,0
|
|
20230705,183500,86972020,13180,13180,13180,13180,0
|
|
20230705,183400,86972020,13180,13180,13180,13180,0
|
|
20230705,183300,86972020,13180,13180,13180,13180,0
|
|
20230705,183200,86972020,13180,13180,13180,13180,0
|
|
20230705,183100,86972020,13180,13180,13180,13180,0
|
|
20230705,183000,86972020,13180,13180,13180,13180,0
|
|
20230705,182900,86972020,13180,13180,13180,13180,0
|
|
20230705,182800,86972020,13180,13180,13180,13180,0
|
|
20230705,182700,86972020,13180,13180,13180,13180,0
|
|
20230705,182600,86972020,13180,13180,13180,13180,0
|
|
20230705,182500,86972020,13180,13180,13180,13180,0
|
|
20230705,182400,86972020,13180,13180,13180,13180,0
|
|
20230705,182300,86972020,13180,13180,13180,13180,0
|
|
20230705,182200,86972020,13180,13180,13180,13180,0
|
|
20230705,182100,86972020,13180,13180,13180,13180,0
|
|
20230705,182000,86972020,13180,13180,13180,13180,0
|
|
20230705,181900,86972020,13180,13180,13180,13180,0
|
|
20230705,181800,86972020,13180,13180,13180,13180,0
|
|
20230705,181700,86972020,13180,13180,13180,13180,0
|
|
20230705,181600,86972020,13180,13180,13180,13180,0
|
|
20230705,181500,86972020,13180,13180,13180,13180,0
|
|
20230705,181400,86972020,13180,13180,13180,13180,0
|
|
20230705,181300,86972020,13180,13180,13180,13180,0
|
|
20230705,181200,86972020,13180,13180,13180,13180,0
|
|
20230705,181100,86972020,13180,13180,13180,13180,0
|
|
20230705,181000,86972020,13180,13180,13180,13180,0
|
|
20230705,180900,86972020,13180,13180,13180,13180,0
|
|
20230705,180800,86972020,13180,13180,13180,13180,0
|
|
20230705,180700,86972020,13180,13180,13180,13180,50
|
|
20230705,180600,86972020,13180,13180,13180,13180,0
|
|
20230705,180500,86972020,13180,13180,13180,13180,0
|
|
20230705,180400,86972020,13180,13180,13180,13180,0
|
|
20230705,180300,86972020,13180,13180,13180,13180,0
|
|
20230705,180200,86972020,13180,13180,13180,13180,0
|
|
20230705,180100,86972020,13180,13180,13180,13180,0
|
|
20230705,180000,86972020,13180,13180,13180,13180,0
|
|
20230705,175900,86972020,13180,13180,13180,13180,0
|
|
20230705,175800,86972020,13180,13180,13180,13180,0
|
|
20230705,175700,86972020,13180,13180,13180,13180,0
|
|
20230705,175600,86972020,13180,13180,13180,13180,0
|
|
20230705,175500,86972020,13180,13180,13180,13180,0
|
|
20230705,175400,86972020,13180,13180,13180,13180,0
|
|
20230705,175300,86972020,13180,13180,13180,13180,0
|
|
20230705,175200,86972020,13180,13180,13180,13180,0
|
|
20230705,175100,86972020,13180,13180,13180,13180,0
|
|
20230705,175000,86972020,13180,13180,13180,13180,0
|
|
20230705,174900,86972020,13180,13180,13180,13180,0
|
|
20230705,174800,86972020,13180,13180,13180,13180,0
|
|
20230705,174700,86972020,13180,13180,13180,13180,0
|
|
20230705,174600,86972020,13180,13180,13180,13180,0
|
|
20230705,174500,86972020,13180,13180,13180,13180,0
|
|
20230705,174400,86972020,13180,13180,13180,13180,0
|
|
20230705,174300,86972020,13180,13180,13180,13180,0
|
|
20230705,174200,86972020,13180,13180,13180,13180,0
|
|
20230705,174100,86972020,13180,13180,13180,13180,0
|
|
20230705,174000,86972020,13180,13180,13180,13180,0
|
|
20230705,173900,86972020,13180,13180,13180,13180,0
|
|
20230705,173800,86972020,13180,13180,13180,13180,0
|
|
20230705,173700,86972020,13180,13180,13180,13180,50
|
|
20230705,173600,86972020,13180,13180,13180,13180,0
|
|
20230705,173500,86972020,13180,13180,13180,13180,0
|
|
20230705,173400,86972020,13180,13180,13180,13180,0
|
|
20230705,173300,86972020,13180,13180,13180,13180,0
|
|
20230705,173200,86972020,13180,13180,13180,13180,0
|
|
20230705,173100,86972020,13180,13180,13180,13180,0
|
|
20230705,173000,86972020,13180,13180,13180,13180,0
|
|
20230705,172900,86972020,13180,13180,13180,13180,0
|
|
20230705,172800,86972020,13180,13180,13180,13180,0
|
|
20230705,172700,86972020,13180,13180,13180,13180,0
|
|
20230705,172600,86972020,13180,13180,13180,13180,0
|
|
20230705,172500,86972020,13180,13180,13180,13180,0
|
|
20230705,172400,86972020,13180,13180,13180,13180,0
|
|
20230705,172300,86972020,13180,13180,13180,13180,0
|
|
20230705,172200,86972020,13180,13180,13180,13180,0
|
|
20230705,172100,86972020,13180,13180,13180,13180,0
|
|
20230705,172000,86972020,13180,13180,13180,13180,0
|
|
20230705,171900,86972020,13180,13180,13180,13180,0
|
|
20230705,171800,86972020,13180,13180,13180,13180,0
|
|
20230705,171700,86972020,13180,13180,13180,13180,0
|
|
20230705,171600,86972020,13180,13180,13180,13180,0
|
|
20230705,171500,86972020,13180,13180,13180,13180,0
|
|
20230705,171400,86972020,13180,13180,13180,13180,0
|
|
20230705,171300,86972020,13180,13180,13180,13180,0
|
|
20230705,171200,86972020,13180,13180,13180,13180,0
|
|
20230705,171100,86972020,13180,13180,13180,13180,0
|
|
20230705,171000,86972020,13180,13180,13180,13180,0
|
|
20230705,170900,86972020,13180,13180,13180,13180,0
|
|
20230705,170800,86972020,13180,13180,13180,13180,0
|
|
20230705,170700,86972020,13180,13180,13180,13180,50
|
|
20230705,170600,86972020,13180,13180,13180,13180,0
|
|
20230705,170500,86972020,13180,13180,13180,13180,0
|
|
20230705,170400,86972020,13180,13180,13180,13180,0
|
|
20230705,170300,86972020,13180,13180,13180,13180,0
|
|
20230705,170200,86972020,13180,13180,13180,13180,0
|
|
20230705,170100,86972020,13180,13180,13180,13180,0
|
|
20230705,170000,86972020,13180,13180,13180,13180,0
|
|
20230705,165900,86972020,13180,13180,13180,13180,0
|
|
20230705,165800,86972020,13180,13180,13180,13180,0
|
|
20230705,165700,86972020,13180,13180,13180,13180,0
|
|
20230705,165600,86972020,13180,13180,13180,13180,0
|
|
20230705,165500,86972020,13180,13180,13180,13180,0
|
|
20230705,165400,86972020,13180,13180,13180,13180,0
|
|
20230705,165300,86972020,13180,13180,13180,13180,0
|
|
20230705,165200,86972020,13180,13180,13180,13180,0
|
|
20230705,165100,86972020,13180,13180,13180,13180,0
|
|
20230705,165000,86972020,13180,13180,13180,13180,0
|
|
20230705,164900,86972020,13180,13180,13180,13180,0
|
|
20230705,164800,86972020,13180,13180,13180,13180,0
|
|
20230705,164700,86972020,13180,13180,13180,13180,0
|
|
20230705,164600,86972020,13180,13180,13180,13180,0
|
|
20230705,164500,86972020,13180,13180,13180,13180,0
|
|
20230705,164400,86972020,13180,13180,13180,13180,0
|
|
20230705,164300,86972020,13180,13180,13180,13180,0
|
|
20230705,164200,86972020,13180,13180,13180,13180,0
|
|
20230705,164100,86972020,13180,13180,13180,13180,0
|
|
20230705,164000,86972020,13180,13180,13180,13180,0
|
|
20230705,163900,86972020,13180,13180,13180,13180,0
|
|
20230705,163800,86972020,13180,13180,13180,13180,0
|
|
20230705,163700,86972020,13180,13180,13180,13180,50
|
|
20230705,163600,86972020,13180,13180,13180,13180,0
|
|
20230705,163500,86972020,13180,13180,13180,13180,0
|
|
20230705,163400,86972020,13180,13180,13180,13180,0
|
|
20230705,163300,86972020,13180,13180,13180,13180,0
|
|
20230705,163200,86972020,13180,13180,13180,13180,0
|
|
20230705,163100,86972020,13180,13180,13180,13180,0
|
|
20230705,163000,86972020,13180,13180,13180,13180,0
|
|
20230705,162900,86972020,13180,13180,13180,13180,0
|
|
20230705,162800,86972020,13180,13180,13180,13180,0
|
|
20230705,162700,86972020,13180,13180,13180,13180,0
|
|
20230705,162600,86972020,13180,13180,13180,13180,0
|
|
20230705,162500,86972020,13180,13180,13180,13180,0
|
|
20230705,162400,86972020,13180,13180,13180,13180,0
|
|
20230705,162300,86972020,13180,13180,13180,13180,0
|
|
20230705,162200,86972020,13180,13180,13180,13180,0
|
|
20230705,162100,86972020,13180,13180,13180,13180,0
|
|
20230705,162000,86972020,13180,13180,13180,13180,0
|
|
20230705,161900,86972020,13180,13180,13180,13180,0
|
|
20230705,161800,86972020,13180,13180,13180,13180,0
|
|
20230705,161700,86972020,13180,13180,13180,13180,0
|
|
20230705,161600,86972020,13180,13180,13180,13180,0
|
|
20230705,161500,86972020,13180,13180,13180,13180,0
|
|
20230705,161400,86972020,13180,13180,13180,13180,0
|
|
20230705,161300,86972020,13180,13180,13180,13180,0
|
|
20230705,161200,86972020,13180,13180,13180,13180,0
|
|
20230705,161100,86972020,13180,13180,13180,13180,0
|
|
20230705,161000,86972020,13180,13180,13180,13180,0
|
|
20230705,160900,86972020,13180,13180,13180,13180,0
|
|
20230705,160800,86972020,13180,13180,13180,13180,0
|
|
20230705,160700,86972020,13180,13180,13180,13180,50
|
|
20230705,160600,86972020,13180,13180,13180,13180,0
|
|
20230705,160500,86972020,13180,13180,13180,13180,0
|
|
20230705,160400,86972020,13180,13180,13180,13180,0
|
|
20230705,160300,86972020,13180,13180,13180,13180,0
|
|
20230705,160200,86972020,13180,13180,13180,13180,0
|
|
20230705,160100,86972020,13180,13180,13180,13180,0
|
|
20230705,160000,86972020,13180,13180,13180,13180,0
|
|
20230705,155900,86972020,13180,13180,13180,13180,0
|
|
20230705,155800,86972020,13180,13180,13180,13180,0
|
|
20230705,155700,86972020,13180,13180,13180,13180,0
|
|
20230705,155600,86972020,13180,13180,13180,13180,0
|
|
20230705,155500,86972020,13180,13180,13180,13180,0
|
|
20230705,155400,86972020,13180,13180,13180,13180,0
|
|
20230705,155300,86972020,13180,13180,13180,13180,0
|
|
20230705,155200,86972020,13180,13180,13180,13180,0
|
|
20230705,155100,86972020,13180,13180,13180,13180,0
|
|
20230705,155000,86972020,13180,13180,13180,13180,0
|
|
20230705,154900,86972020,13180,13180,13180,13180,0
|
|
20230705,154800,86972020,13180,13180,13180,13180,0
|
|
20230705,154700,86972020,13180,13180,13180,13180,0
|
|
20230705,154600,86972020,13180,13180,13180,13180,0
|
|
20230705,154500,86972020,13180,13180,13180,13180,0
|
|
20230705,154400,86972020,13180,13180,13180,13180,0
|
|
20230705,154300,86972020,13180,13180,13180,13180,0
|
|
20230705,154200,86972020,13180,13180,13180,13180,0
|
|
20230705,154100,86972020,13180,13180,13180,13180,0
|
|
20230705,154000,86972020,13180,13180,13180,13180,0
|
|
20230705,153900,86972020,13180,13180,13180,13180,0
|
|
20230705,153800,86972020,13180,13180,13180,13180,0
|
|
20230705,153700,86972020,13180,13180,13180,13180,50
|
|
20230705,153600,86972020,13180,13180,13180,13180,0
|
|
20230705,153500,86972020,13180,13180,13180,13180,0
|
|
20230705,153400,86972020,13180,13180,13180,13180,0
|
|
20230705,153300,86972020,13180,13180,13180,13180,0
|
|
20230705,153200,86972020,13180,13180,13180,13180,0
|
|
20230705,153100,86972020,13180,13180,13180,13180,0
|
|
20230705,153000,86972020,13180,13180,13180,13180,50
|
|
20230705,152900,86313020,13180,13180,13180,13180,0
|
|
20230705,152800,86313020,13180,13180,13180,13180,0
|
|
20230705,152700,86313020,13180,13180,13180,13180,0
|
|
20230705,152600,86313020,13180,13180,13180,13180,0
|
|
20230705,152500,86313020,13180,13180,13180,13180,0
|
|
20230705,152400,86313020,13180,13180,13180,13180,0
|
|
20230705,152300,86313020,13180,13180,13180,13180,0
|
|
20230705,152200,86313020,13180,13180,13180,13180,0
|
|
20230705,152100,86313020,13180,13180,13180,13180,0
|
|
20230705,152000,86313020,13180,13180,13180,13180,0
|
|
20230705,151900,86313020,13180,13160,13180,13160,26
|
|
20230705,151800,85970400,13180,13180,13180,13180,12
|
|
20230705,151700,85812240,13180,13180,13180,13180,0
|
|
20230705,151600,85812240,13180,13180,13180,13180,35
|
|
20230705,151500,85350940,13160,13160,13160,13160,100
|
|
20230705,151400,84034940,13160,13160,13160,13160,0
|
|
20230705,151300,84034940,13160,13160,13160,13160,150
|
|
20230705,151200,82060940,13160,13180,13180,13160,3
|
|
20230705,151100,82021440,13160,13160,13160,13160,0
|
|
20230705,151000,82021440,13160,13180,13180,13160,105
|
|
20230705,150900,80639620,13180,13180,13180,13180,75
|
|
20230705,150800,79651120,13180,13180,13180,13180,0
|
|
20230705,150700,79651120,13180,13180,13180,13180,0
|
|
20230705,150600,79651120,13180,13180,13180,13180,100
|
|
20230705,150500,78333120,13170,13170,13170,13170,0
|
|
20230705,150400,78333120,13170,13170,13170,13170,0
|
|
20230705,150300,78333120,13170,13170,13170,13170,0
|
|
20230705,150200,78333120,13170,13170,13170,13170,0
|
|
20230705,150100,78333120,13170,13170,13170,13170,0
|
|
20230705,150000,78333120,13170,13170,13170,13170,0
|
|
20230705,145900,78333120,13170,13170,13170,13170,0
|
|
20230705,145800,78333120,13170,13170,13170,13170,0
|
|
20230705,145700,78333120,13170,13170,13170,13170,0
|
|
20230705,145600,78333120,13170,13170,13170,13170,10
|
|
20230705,145500,78201420,13180,13180,13180,13180,0
|
|
20230705,145400,78201420,13180,13180,13180,13180,1
|
|
20230705,145300,78188240,13170,13170,13170,13170,0
|
|
20230705,145200,78188240,13170,13170,13170,13170,0
|
|
20230705,145100,78188240,13170,13170,13170,13170,0
|
|
20230705,145000,78188240,13170,13170,13170,13170,0
|
|
20230705,144900,78188240,13170,13170,13170,13170,0
|
|
20230705,144800,78188240,13170,13170,13170,13170,0
|
|
20230705,144700,78188240,13170,13170,13170,13170,0
|
|
20230705,144600,78188240,13170,13170,13170,13170,0
|
|
20230705,144500,78188240,13170,13170,13170,13170,0
|
|
20230705,144400,78188240,13170,13170,13170,13170,0
|
|
20230705,144300,78188240,13170,13170,13170,13170,0
|
|
20230705,144200,78188240,13170,13170,13170,13170,0
|
|
20230705,144100,78188240,13170,13170,13170,13170,0
|
|
20230705,144000,78188240,13170,13170,13170,13170,0
|
|
20230705,143900,78188240,13170,13170,13170,13170,0
|
|
20230705,143800,78188240,13170,13170,13170,13170,40
|
|
20230705,143700,77661440,13180,13180,13180,13180,0
|
|
20230705,143600,77661440,13180,13180,13180,13180,75
|
|
20230705,143500,76672940,13170,13170,13170,13170,0
|
|
20230705,143400,76672940,13170,13170,13170,13170,0
|
|
20230705,143300,76672940,13170,13170,13170,13170,0
|
|
20230705,143200,76672940,13170,13170,13170,13170,8
|
|
20230705,143100,76567580,13180,13180,13180,13180,0
|
|
20230705,143000,76567580,13180,13180,13180,13180,0
|
|
20230705,142900,76567580,13180,13180,13180,13180,5
|
|
20230705,142800,76501680,13170,13170,13170,13170,0
|
|
20230705,142700,76501680,13170,13170,13170,13170,0
|
|
20230705,142600,76501680,13170,13170,13170,13170,0
|
|
20230705,142500,76501680,13170,13170,13170,13170,0
|
|
20230705,142400,76501680,13170,13170,13170,13170,0
|
|
20230705,142300,76501680,13170,13170,13170,13170,0
|
|
20230705,142200,76501680,13170,13170,13170,13170,91
|
|
20230705,142100,75303210,13170,13170,13170,13170,0
|
|
20230705,142000,75303210,13170,13170,13170,13170,0
|
|
20230705,141900,75303210,13170,13170,13170,13170,0
|
|
20230705,141800,75303210,13170,13170,13170,13170,700
|
|
20230705,141700,66084210,13190,13190,13190,13190,0
|
|
20230705,141600,66084210,13190,13190,13190,13190,0
|
|
20230705,141500,66084210,13190,13190,13190,13190,0
|
|
20230705,141400,66084210,13190,13190,13190,13190,0
|
|
20230705,141300,66084210,13190,13190,13190,13190,0
|
|
20230705,141200,66084210,13190,13190,13190,13190,0
|
|
20230705,141100,66084210,13190,13190,13190,13190,0
|
|
20230705,141000,66084210,13190,13190,13190,13190,0
|
|
20230705,140900,66084210,13190,13190,13190,13190,0
|
|
20230705,140800,66084210,13190,13190,13190,13190,0
|
|
20230705,140700,66084210,13190,13190,13190,13190,0
|
|
20230705,140600,66084210,13190,13190,13190,13190,0
|
|
20230705,140500,66084210,13190,13190,13190,13190,0
|
|
20230705,140400,66084210,13190,13190,13190,13190,0
|
|
20230705,140300,66084210,13190,13190,13190,13190,0
|
|
20230705,140200,66084210,13190,13190,13190,13190,0
|
|
20230705,140100,66084210,13190,13190,13190,13190,0
|
|
20230705,140000,66084210,13190,13190,13190,13190,0
|
|
20230705,135900,66084210,13190,13190,13190,13190,0
|
|
20230705,135800,66084210,13190,13190,13190,13190,0
|
|
20230705,135700,66084210,13190,13190,13190,13190,0
|
|
20230705,135600,66084210,13190,13190,13190,13190,0
|
|
20230705,135500,66084210,13190,13190,13190,13190,0
|
|
20230705,135400,66084210,13190,13190,13190,13190,0
|
|
20230705,135300,66084210,13190,13190,13190,13190,0
|
|
20230705,135200,66084210,13190,13190,13190,13190,0
|
|
20230705,135100,66084210,13190,13190,13190,13190,0
|
|
20230705,135000,66084210,13190,13190,13190,13190,0
|
|
20230705,134900,66084210,13190,13190,13190,13190,0
|
|
20230705,134800,66084210,13190,13190,13190,13190,0
|
|
20230705,134700,66084210,13190,13190,13190,13190,0
|
|
20230705,134600,66084210,13190,13190,13190,13190,0
|
|
20230705,134500,66084210,13190,13190,13190,13190,0
|
|
20230705,134400,66084210,13190,13190,13190,13190,0
|
|
20230705,134300,66084210,13190,13190,13190,13190,0
|
|
20230705,134200,66084210,13190,13190,13190,13190,0
|
|
20230705,134100,66084210,13190,13190,13190,13190,0
|
|
20230705,134000,66084210,13190,13190,13190,13190,0
|
|
20230705,133900,66084210,13190,13190,13190,13190,0
|
|
20230705,133800,66084210,13190,13190,13190,13190,0
|
|
20230705,133700,66084210,13190,13190,13190,13190,0
|
|
20230705,133600,66084210,13190,13190,13190,13190,0
|
|
20230705,133500,66084210,13190,13190,13190,13190,0
|
|
20230705,133400,66084210,13190,13190,13190,13190,0
|
|
20230705,133300,66084210,13190,13190,13190,13190,0
|
|
20230705,133200,66084210,13190,13190,13190,13190,0
|
|
20230705,133100,66084210,13190,13190,13190,13190,0
|
|
20230705,133000,66084210,13190,13190,13190,13190,0
|
|
20230705,132900,66084210,13190,13190,13190,13190,0
|
|
20230705,132800,66084210,13190,13190,13190,13190,0
|
|
20230705,132700,66084210,13190,13190,13190,13190,0
|
|
20230705,132600,66084210,13190,13190,13190,13190,0
|
|
20230705,132500,66084210,13190,13190,13190,13190,0
|
|
20230705,132400,66084210,13190,13190,13190,13190,0
|
|
20230705,132300,66084210,13190,13190,13190,13190,0
|
|
20230705,132200,66084210,13190,13190,13190,13190,0
|
|
20230705,132100,66084210,13190,13190,13190,13190,0
|
|
20230705,132000,66084210,13190,13190,13190,13190,0
|
|
20230705,131900,66084210,13190,13190,13190,13190,0
|
|
20230705,131800,66084210,13190,13190,13190,13190,0
|
|
20230705,131700,66084210,13190,13190,13190,13190,0
|
|
20230705,131600,66084210,13190,13190,13190,13190,0
|
|
20230705,131500,66084210,13190,13190,13190,13190,0
|
|
20230705,131400,66084210,13190,13190,13190,13190,0
|
|
20230705,131300,66084210,13190,13190,13190,13190,0
|
|
20230705,131200,66084210,13190,13190,13190,13190,0
|
|
20230705,131100,66084210,13190,13190,13190,13190,0
|
|
20230705,131000,66084210,13190,13190,13190,13190,0
|
|
20230705,130900,66084210,13190,13190,13190,13190,0
|
|
20230705,130800,66084210,13190,13190,13190,13190,0
|
|
20230705,130700,66084210,13190,13190,13190,13190,0
|
|
20230705,130600,66084210,13190,13190,13190,13190,0
|
|
20230705,130500,66084210,13190,13190,13190,13190,0
|
|
20230705,130400,66084210,13190,13190,13190,13190,0
|
|
20230705,130300,66084210,13190,13190,13190,13190,0
|
|
20230705,130200,66084210,13190,13190,13190,13190,0
|
|
20230705,130100,66084210,13190,13190,13190,13190,217
|
|
20230705,130000,63221980,13190,13190,13190,13190,68
|
|
20230705,125900,62325060,13200,13200,13200,13200,0
|
|
20230705,125800,62325060,13200,13190,13200,13190,47
|
|
20230705,125700,61704960,13190,13190,13190,13190,15
|
|
20230705,125600,61507110,13190,13190,13190,13190,0
|
|
20230705,125500,61507110,13190,13190,13190,13190,0
|
|
20230705,125400,61507110,13190,13190,13190,13190,186
|
|
20230705,125300,59053770,13200,13200,13200,13200,0
|
|
20230705,125200,59053770,13200,13200,13200,13200,0
|
|
20230705,125100,59053770,13200,13200,13200,13200,0
|
|
20230705,125000,59053770,13200,13200,13200,13200,0
|
|
20230705,124900,59053770,13200,13200,13200,13200,207
|
|
20230705,124800,56321370,13190,13190,13190,13190,0
|
|
20230705,124700,56321370,13190,13190,13190,13190,0
|
|
20230705,124600,56321370,13190,13190,13190,13190,0
|
|
20230705,124500,56321370,13190,13190,13190,13190,0
|
|
20230705,124400,56321370,13190,13190,13190,13190,0
|
|
20230705,124300,56321370,13190,13190,13190,13190,0
|
|
20230705,124200,56321370,13190,13190,13190,13190,0
|
|
20230705,124100,56321370,13190,13190,13190,13190,0
|
|
20230705,124000,56321370,13190,13190,13190,13190,0
|
|
20230705,123900,56321370,13190,13190,13190,13190,0
|
|
20230705,123800,56321370,13190,13190,13190,13190,0
|
|
20230705,123700,56321370,13190,13190,13190,13190,0
|
|
20230705,123600,56321370,13190,13190,13190,13190,0
|
|
20230705,123500,56321370,13190,13190,13190,13190,432
|
|
20230705,123400,50623290,13200,13200,13200,13200,0
|
|
20230705,123300,50623290,13200,13200,13200,13200,0
|
|
20230705,123200,50623290,13200,13200,13200,13200,0
|
|
20230705,123100,50623290,13200,13200,13200,13200,0
|
|
20230705,123000,50623290,13200,13200,13200,13200,0
|
|
20230705,122900,50623290,13200,13200,13200,13200,0
|
|
20230705,122800,50623290,13200,13200,13200,13200,0
|
|
20230705,122700,50623290,13200,13200,13200,13200,0
|
|
20230705,122600,50623290,13200,13200,13200,13200,0
|
|
20230705,122500,50623290,13200,13200,13200,13200,0
|
|
20230705,122400,50623290,13200,13200,13200,13200,0
|
|
20230705,122300,50623290,13200,13200,13200,13200,0
|
|
20230705,122200,50623290,13200,13200,13200,13200,0
|
|
20230705,122100,50623290,13200,13200,13200,13200,0
|
|
20230705,122000,50623290,13200,13200,13200,13200,0
|
|
20230705,121900,50623290,13200,13200,13200,13200,0
|
|
20230705,121800,50623290,13200,13200,13200,13200,0
|
|
20230705,121700,50623290,13200,13200,13200,13200,0
|
|
20230705,121600,50623290,13200,13200,13200,13200,0
|
|
20230705,121500,50623290,13200,13200,13200,13200,10
|
|
20230705,121400,50491290,13200,13200,13200,13200,0
|
|
20230705,121300,50491290,13200,13200,13200,13200,0
|
|
20230705,121200,50491290,13200,13200,13200,13200,0
|
|
20230705,121100,50491290,13200,13200,13200,13200,0
|
|
20230705,121000,50491290,13200,13200,13200,13200,0
|
|
20230705,120900,50491290,13200,13200,13200,13200,3
|
|
20230705,120800,50451690,13200,13200,13200,13200,281
|
|
20230705,120700,46742490,13190,13190,13190,13190,0
|
|
20230705,120600,46742490,13190,13190,13190,13190,100
|
|
20230705,120500,45423490,13190,13190,13190,13190,0
|
|
20230705,120400,45423490,13190,13190,13190,13190,0
|
|
20230705,120300,45423490,13190,13190,13190,13190,0
|
|
20230705,120200,45423490,13190,13190,13190,13190,0
|
|
20230705,120100,45423490,13190,13190,13190,13190,0
|
|
20230705,120000,45423490,13190,13190,13190,13190,0
|
|
20230705,115900,45423490,13190,13190,13190,13190,10
|
|
20230705,115800,45291590,13200,13200,13200,13200,0
|
|
20230705,115700,45291590,13200,13200,13200,13200,0
|
|
20230705,115600,45291590,13200,13200,13200,13200,2
|
|
20230705,115500,45265190,13200,13200,13200,13200,0
|
|
20230705,115400,45265190,13200,13200,13200,13200,0
|
|
20230705,115300,45265190,13200,13200,13200,13200,0
|
|
20230705,115200,45265190,13200,13200,13200,13200,0
|
|
20230705,115100,45265190,13200,13200,13200,13200,0
|
|
20230705,115000,45265190,13200,13200,13200,13200,0
|
|
20230705,114900,45265190,13200,13200,13200,13200,0
|
|
20230705,114800,45265190,13200,13200,13200,13200,0
|
|
20230705,114700,45265190,13200,13200,13200,13200,11
|
|
20230705,114600,45119990,13200,13200,13200,13200,0
|
|
20230705,114500,45119990,13200,13200,13200,13200,6
|
|
20230705,114400,45040790,13200,13200,13200,13200,0
|
|
20230705,114300,45040790,13200,13200,13200,13200,0
|
|
20230705,114200,45040790,13200,13200,13200,13200,0
|
|
20230705,114100,45040790,13200,13200,13200,13200,0
|
|
20230705,114000,45040790,13200,13200,13200,13200,2
|
|
20230705,113900,45014390,13200,13200,13200,13200,0
|
|
20230705,113800,45014390,13200,13200,13200,13200,0
|
|
20230705,113700,45014390,13200,13200,13200,13200,0
|
|
20230705,113600,45014390,13200,13200,13200,13200,0
|
|
20230705,113500,45014390,13200,13200,13200,13200,0
|
|
20230705,113400,45014390,13200,13200,13200,13200,0
|
|
20230705,113300,45014390,13200,13200,13200,13200,0
|
|
20230705,113200,45014390,13200,13200,13200,13200,0
|
|
20230705,113100,45014390,13200,13200,13200,13200,0
|
|
20230705,113000,45014390,13200,13200,13200,13200,0
|
|
20230705,112900,45014390,13200,13200,13200,13200,0
|
|
20230705,112800,45014390,13200,13200,13200,13200,0
|
|
20230705,112700,45014390,13200,13200,13200,13200,50
|
|
20230705,112600,44354390,13200,13200,13200,13200,0
|
|
20230705,112500,44354390,13200,13200,13200,13200,0
|
|
20230705,112400,44354390,13200,13200,13200,13200,0
|
|
20230705,112300,44354390,13200,13200,13200,13200,0
|
|
20230705,112200,44354390,13200,13200,13200,13200,0
|
|
20230705,112100,44354390,13200,13200,13200,13200,0
|
|
20230705,112000,44354390,13200,13200,13200,13200,0
|
|
20230705,111900,44354390,13200,13200,13200,13200,3
|
|
20230705,111800,44314790,13190,13190,13190,13190,0
|
|
20230705,111700,44314790,13190,13190,13190,13190,0
|
|
20230705,111600,44314790,13190,13190,13190,13190,85
|
|
20230705,111500,43193640,13190,13190,13190,13190,0
|
|
20230705,111400,43193640,13190,13190,13190,13190,0
|
|
20230705,111300,43193640,13190,13190,13190,13190,0
|
|
20230705,111200,43193640,13190,13190,13190,13190,0
|
|
20230705,111100,43193640,13190,13190,13190,13190,100
|
|
20230705,111000,41874640,13200,13200,13200,13200,0
|
|
20230705,110900,41874640,13200,13200,13200,13200,4
|
|
20230705,110800,41821840,13200,13200,13200,13200,0
|
|
20230705,110700,41821840,13200,13200,13200,13200,0
|
|
20230705,110600,41821840,13200,13200,13200,13200,0
|
|
20230705,110500,41821840,13200,13200,13200,13200,0
|
|
20230705,110400,41821840,13200,13200,13200,13200,0
|
|
20230705,110300,41821840,13200,13200,13200,13200,0
|
|
20230705,110200,41821840,13200,13200,13200,13200,0
|
|
20230705,110100,41821840,13200,13200,13200,13200,0
|
|
20230705,110000,41821840,13200,13200,13200,13200,0
|
|
20230705,105900,41821840,13200,13200,13200,13200,0
|
|
20230705,105800,41821840,13200,13200,13200,13200,0
|
|
20230705,105700,41821840,13200,13200,13200,13200,0
|
|
20230705,105600,41821840,13200,13200,13200,13200,0
|
|
20230705,105500,41821840,13200,13200,13200,13200,0
|
|
20230705,105400,41821840,13200,13200,13200,13200,46
|
|
20230705,105300,41214640,13200,13200,13200,13200,0
|
|
20230705,105200,41214640,13200,13200,13200,13200,0
|
|
20230705,105100,41214640,13200,13200,13200,13200,0
|
|
20230705,105000,41214640,13200,13200,13200,13200,0
|
|
20230705,104900,41214640,13200,13200,13200,13200,0
|
|
20230705,104800,41214640,13200,13200,13200,13200,0
|
|
20230705,104700,41214640,13200,13200,13200,13200,0
|
|
20230705,104600,41214640,13200,13200,13200,13200,0
|
|
20230705,104500,41214640,13200,13200,13200,13200,0
|
|
20230705,104400,41214640,13200,13200,13200,13200,0
|
|
20230705,104300,41214640,13200,13200,13200,13200,0
|
|
20230705,104200,41214640,13200,13200,13200,13200,0
|
|
20230705,104100,41214640,13200,13200,13200,13200,0
|
|
20230705,104000,41214640,13200,13200,13200,13200,0
|
|
20230705,103900,41214640,13200,13200,13200,13200,0
|
|
20230705,103800,41214640,13200,13200,13200,13200,0
|
|
20230705,103700,41214640,13200,13200,13200,13200,0
|
|
20230705,103600,41214640,13200,13200,13200,13200,500
|
|
20230705,103500,34614640,13200,13200,13200,13200,0
|
|
20230705,103400,34614640,13200,13200,13200,13200,0
|
|
20230705,103300,34614640,13200,13200,13200,13200,0
|
|
20230705,103200,34614640,13200,13200,13200,13200,0
|
|
20230705,103100,34614640,13200,13200,13200,13200,0
|
|
20230705,103000,34614640,13200,13200,13200,13200,42
|
|
20230705,102900,34060240,13200,13200,13200,13200,0
|
|
20230705,102800,34060240,13200,13200,13200,13200,0
|
|
20230705,102700,34060240,13200,13200,13200,13200,0
|
|
20230705,102600,34060240,13200,13200,13200,13200,0
|
|
20230705,102500,34060240,13200,13200,13200,13200,0
|
|
20230705,102400,34060240,13200,13200,13200,13200,0
|
|
20230705,102300,34060240,13200,13200,13200,13200,0
|
|
20230705,102200,34060240,13200,13200,13200,13200,0
|
|
20230705,102100,34060240,13200,13200,13200,13200,0
|
|
20230705,102000,34060240,13200,13200,13200,13200,0
|
|
20230705,101900,34060240,13200,13200,13200,13200,0
|
|
20230705,101800,34060240,13200,13200,13200,13200,0
|
|
20230705,101700,34060240,13200,13200,13200,13200,0
|
|
20230705,101600,34060240,13200,13200,13200,13200,100
|
|
20230705,101500,32740240,13200,13200,13200,13200,0
|
|
20230705,101400,32740240,13200,13200,13200,13200,100
|
|
20230705,101300,31420240,13200,13200,13200,13200,0
|
|
20230705,101200,31420240,13200,13200,13200,13200,250
|
|
20230705,101100,28120240,13200,13200,13200,13200,0
|
|
20230705,101000,28120240,13200,13200,13200,13200,0
|
|
20230705,100900,28120240,13200,13200,13200,13200,0
|
|
20230705,100800,28120240,13200,13200,13200,13200,0
|
|
20230705,100700,28120240,13200,13200,13200,13200,0
|
|
20230705,100600,28120240,13200,13160,13200,13160,1399
|
|
20230705,100500,9678520,13170,13170,13170,13170,455
|
|
20230705,100400,3686170,13210,13210,13210,13210,0
|
|
20230705,100300,3686170,13210,13210,13210,13210,0
|
|
20230705,100200,3686170,13210,13210,13210,13210,0
|
|
20230705,100100,3686170,13210,13210,13210,13210,0
|
|
20230705,100000,3686170,13210,13210,13210,13210,0
|
|
20230705,095900,3686170,13210,13210,13210,13210,0
|
|
20230705,095800,3686170,13210,13210,13210,13210,0
|
|
20230705,095700,3686170,13210,13210,13210,13210,0
|
|
20230705,095600,3686170,13210,13210,13210,13210,0
|
|
20230705,095500,3686170,13210,13210,13210,13210,0
|
|
20230705,095400,3686170,13210,13210,13210,13210,0
|
|
20230705,095300,3686170,13210,13210,13210,13210,0
|
|
20230705,095200,3686170,13210,13210,13210,13210,0
|
|
20230705,095100,3686170,13210,13210,13210,13210,0
|
|
20230705,095000,3686170,13210,13210,13210,13210,22
|
|
20230705,094900,3395550,13210,13210,13210,13210,0
|
|
20230705,094800,3395550,13210,13210,13210,13210,0
|
|
20230705,094700,3395550,13210,13210,13210,13210,0
|
|
20230705,094600,3395550,13210,13210,13210,13210,0
|
|
20230705,094500,3395550,13210,13210,13210,13210,0
|
|
20230705,094400,3395550,13210,13210,13210,13210,0
|
|
20230705,094300,3395550,13210,13210,13210,13210,0
|
|
20230705,094200,3395550,13210,13210,13210,13210,1
|
|
20230705,094100,3382340,13170,13170,13170,13170,0
|
|
20230705,094000,3382340,13170,13170,13170,13170,0
|
|
20230705,093900,3382340,13170,13170,13170,13170,0
|
|
20230705,093800,3382340,13170,13170,13170,13170,0
|
|
20230705,093700,3382340,13170,13170,13170,13170,0
|
|
20230705,093600,3382340,13170,13170,13170,13170,0
|
|
20230705,093500,3382340,13170,13170,13170,13170,0
|
|
20230705,093400,3382340,13170,13170,13170,13170,1
|
|
20230705,093300,3369170,13220,13220,13220,13220,2
|
|
20230705,093200,3342730,13220,13210,13220,13210,113
|
|
20230705,093100,1849870,13220,13220,13220,13220,0
|
|
20230705,093000,1849870,13220,13220,13220,13220,0
|
|
20230705,092900,1849870,13220,13220,13220,13220,0
|
|
20230705,092800,1849870,13220,13220,13220,13220,7
|
|
20230705,092700,1757330,13220,13220,13220,13210,10
|
|
20230705,092600,1625140,13220,13200,13220,13200,62
|
|
20230705,092500,805520,13200,13200,13200,13200,7
|
|
20230705,092400,713120,13170,13180,13180,13170,7
|
|
20230705,092300,620920,13200,13200,13200,13200,0
|
|
20230705,092200,620920,13200,13200,13200,13200,1
|
|
20230705,092100,607720,13180,13180,13180,13180,14
|
|
20230705,092000,423200,13220,13220,13220,13220,0
|
|
20230705,091900,423200,13220,13220,13220,13220,0
|
|
20230705,091800,423200,13220,13220,13220,13220,0
|
|
20230705,091700,423200,13220,13220,13220,13220,0
|
|
20230705,091600,423200,13220,13220,13220,13220,0
|
|
20230705,091500,423200,13220,13220,13220,13220,0
|
|
20230705,091400,423200,13220,13220,13220,13220,0
|
|
20230705,091300,423200,13220,13220,13220,13220,0
|
|
20230705,091200,423200,13220,13220,13220,13220,0
|
|
20230705,091100,423200,13220,13220,13220,13220,0
|
|
20230705,091000,423200,13220,13220,13220,13220,0
|
|
20230705,090900,423200,13220,13220,13220,13220,0
|
|
20230705,090800,423200,13220,13220,13220,13220,0
|
|
20230705,090700,423200,13220,13220,13220,13220,0
|
|
20230705,090600,423200,13220,13220,13220,13220,1
|
|
20230705,090500,409980,13220,13220,13220,13220,0
|
|
20230705,090400,409980,13220,13220,13220,13220,1
|
|
20230705,090300,396760,13200,13200,13200,13200,0
|
|
20230705,090200,396760,13200,13200,13200,13200,0
|
|
20230705,090100,396760,13200,13200,13200,13200,7
|
|
20230705,090000,304360,13200,13240,13240,13200,23
|