577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183400,79478690,13570,13570,13570,13570,67
|
|
20230704,183300,79478690,13570,13570,13570,13570,0
|
|
20230704,183200,79478690,13570,13570,13570,13570,0
|
|
20230704,183100,79478690,13570,13570,13570,13570,0
|
|
20230704,183000,79478690,13570,13570,13570,13570,0
|
|
20230704,182900,79478690,13570,13570,13570,13570,0
|
|
20230704,182800,79478690,13570,13570,13570,13570,0
|
|
20230704,182700,79478690,13570,13570,13570,13570,0
|
|
20230704,182600,79478690,13570,13570,13570,13570,0
|
|
20230704,182500,79478690,13570,13570,13570,13570,0
|
|
20230704,182400,79478690,13570,13570,13570,13570,0
|
|
20230704,182300,79478690,13570,13570,13570,13570,0
|
|
20230704,182200,79478690,13570,13570,13570,13570,0
|
|
20230704,182100,79478690,13570,13570,13570,13570,0
|
|
20230704,182000,79478690,13570,13570,13570,13570,0
|
|
20230704,181900,79478690,13570,13570,13570,13570,0
|
|
20230704,181800,79478690,13570,13570,13570,13570,0
|
|
20230704,181700,79478690,13570,13570,13570,13570,0
|
|
20230704,181600,79478690,13570,13570,13570,13570,0
|
|
20230704,181500,79478690,13570,13570,13570,13570,0
|
|
20230704,181400,79478690,13570,13570,13570,13570,0
|
|
20230704,181300,79478690,13570,13570,13570,13570,0
|
|
20230704,181200,79478690,13570,13570,13570,13570,0
|
|
20230704,181100,79478690,13570,13570,13570,13570,0
|
|
20230704,181000,79478690,13570,13570,13570,13570,0
|
|
20230704,180900,79478690,13570,13570,13570,13570,0
|
|
20230704,180800,79478690,13570,13570,13570,13570,0
|
|
20230704,180700,79478690,13570,13570,13570,13570,0
|
|
20230704,180600,79478690,13570,13570,13570,13570,0
|
|
20230704,180500,79478690,13570,13570,13570,13570,0
|
|
20230704,180400,79478690,13570,13570,13570,13570,67
|
|
20230704,180300,79478690,13570,13570,13570,13570,0
|
|
20230704,180200,79478690,13570,13570,13570,13570,0
|
|
20230704,180100,79478690,13570,13570,13570,13570,0
|
|
20230704,180000,79478690,13570,13570,13570,13570,0
|
|
20230704,175900,79478690,13570,13570,13570,13570,0
|
|
20230704,175800,79478690,13570,13570,13570,13570,0
|
|
20230704,175700,79478690,13570,13570,13570,13570,0
|
|
20230704,175600,79478690,13570,13570,13570,13570,0
|
|
20230704,175500,79478690,13570,13570,13570,13570,0
|
|
20230704,175400,79478690,13570,13570,13570,13570,0
|
|
20230704,175300,79478690,13570,13570,13570,13570,0
|
|
20230704,175200,79478690,13570,13570,13570,13570,0
|
|
20230704,175100,79478690,13570,13570,13570,13570,0
|
|
20230704,175000,79478690,13570,13570,13570,13570,0
|
|
20230704,174900,79478690,13570,13570,13570,13570,0
|
|
20230704,174800,79478690,13570,13570,13570,13570,0
|
|
20230704,174700,79478690,13570,13570,13570,13570,0
|
|
20230704,174600,79478690,13570,13570,13570,13570,0
|
|
20230704,174500,79478690,13570,13570,13570,13570,0
|
|
20230704,174400,79478690,13570,13570,13570,13570,0
|
|
20230704,174300,79478690,13570,13570,13570,13570,0
|
|
20230704,174200,79478690,13570,13570,13570,13570,0
|
|
20230704,174100,79478690,13570,13570,13570,13570,0
|
|
20230704,174000,79478690,13570,13570,13570,13570,0
|
|
20230704,173900,79478690,13570,13570,13570,13570,0
|
|
20230704,173800,79478690,13570,13570,13570,13570,0
|
|
20230704,173700,79478690,13570,13570,13570,13570,0
|
|
20230704,173600,79478690,13570,13570,13570,13570,0
|
|
20230704,173500,79478690,13570,13570,13570,13570,0
|
|
20230704,173400,79478690,13570,13570,13570,13570,67
|
|
20230704,173300,79478690,13570,13570,13570,13570,0
|
|
20230704,173200,79478690,13570,13570,13570,13570,0
|
|
20230704,173100,79478690,13570,13570,13570,13570,0
|
|
20230704,173000,79478690,13570,13570,13570,13570,0
|
|
20230704,172900,79478690,13570,13570,13570,13570,0
|
|
20230704,172800,79478690,13570,13570,13570,13570,0
|
|
20230704,172700,79478690,13570,13570,13570,13570,0
|
|
20230704,172600,79478690,13570,13570,13570,13570,0
|
|
20230704,172500,79478690,13570,13570,13570,13570,0
|
|
20230704,172400,79478690,13570,13570,13570,13570,0
|
|
20230704,172300,79478690,13570,13570,13570,13570,0
|
|
20230704,172200,79478690,13570,13570,13570,13570,0
|
|
20230704,172100,79478690,13570,13570,13570,13570,0
|
|
20230704,172000,79478690,13570,13570,13570,13570,0
|
|
20230704,171900,79478690,13570,13570,13570,13570,0
|
|
20230704,171800,79478690,13570,13570,13570,13570,0
|
|
20230704,171700,79478690,13570,13570,13570,13570,0
|
|
20230704,171600,79478690,13570,13570,13570,13570,0
|
|
20230704,171500,79478690,13570,13570,13570,13570,0
|
|
20230704,171400,79478690,13570,13570,13570,13570,0
|
|
20230704,171300,79478690,13570,13570,13570,13570,0
|
|
20230704,171200,79478690,13570,13570,13570,13570,0
|
|
20230704,171100,79478690,13570,13570,13570,13570,0
|
|
20230704,171000,79478690,13570,13570,13570,13570,0
|
|
20230704,170900,79478690,13570,13570,13570,13570,0
|
|
20230704,170800,79478690,13570,13570,13570,13570,0
|
|
20230704,170700,79478690,13570,13570,13570,13570,0
|
|
20230704,170600,79478690,13570,13570,13570,13570,0
|
|
20230704,170500,79478690,13570,13570,13570,13570,0
|
|
20230704,170400,79478690,13570,13570,13570,13570,67
|
|
20230704,170300,79478690,13570,13570,13570,13570,0
|
|
20230704,170200,79478690,13570,13570,13570,13570,0
|
|
20230704,170100,79478690,13570,13570,13570,13570,0
|
|
20230704,170000,79478690,13570,13570,13570,13570,0
|
|
20230704,165900,79478690,13570,13570,13570,13570,0
|
|
20230704,165800,79478690,13570,13570,13570,13570,0
|
|
20230704,165700,79478690,13570,13570,13570,13570,0
|
|
20230704,165600,79478690,13570,13570,13570,13570,0
|
|
20230704,165500,79478690,13570,13570,13570,13570,0
|
|
20230704,165400,79478690,13570,13570,13570,13570,0
|
|
20230704,165300,79478690,13570,13570,13570,13570,0
|
|
20230704,165200,79478690,13570,13570,13570,13570,0
|
|
20230704,165100,79478690,13570,13570,13570,13570,0
|
|
20230704,165000,79478690,13570,13570,13570,13570,0
|
|
20230704,164900,79478690,13570,13570,13570,13570,0
|
|
20230704,164800,79478690,13570,13570,13570,13570,0
|
|
20230704,164700,79478690,13570,13570,13570,13570,0
|
|
20230704,164600,79478690,13570,13570,13570,13570,0
|
|
20230704,164500,79478690,13570,13570,13570,13570,0
|
|
20230704,164400,79478690,13570,13570,13570,13570,0
|
|
20230704,164300,79478690,13570,13570,13570,13570,0
|
|
20230704,164200,79478690,13570,13570,13570,13570,0
|
|
20230704,164100,79478690,13570,13570,13570,13570,0
|
|
20230704,164000,79478690,13570,13570,13570,13570,0
|
|
20230704,163900,79478690,13570,13570,13570,13570,0
|
|
20230704,163800,79478690,13570,13570,13570,13570,0
|
|
20230704,163700,79478690,13570,13570,13570,13570,0
|
|
20230704,163600,79478690,13570,13570,13570,13570,0
|
|
20230704,163500,79478690,13570,13570,13570,13570,0
|
|
20230704,163400,79478690,13570,13570,13570,13570,67
|
|
20230704,163300,79478690,13570,13570,13570,13570,0
|
|
20230704,163200,79478690,13570,13570,13570,13570,0
|
|
20230704,163100,79478690,13570,13570,13570,13570,0
|
|
20230704,163000,79478690,13570,13570,13570,13570,0
|
|
20230704,162900,79478690,13570,13570,13570,13570,0
|
|
20230704,162800,79478690,13570,13570,13570,13570,0
|
|
20230704,162700,79478690,13570,13570,13570,13570,0
|
|
20230704,162600,79478690,13570,13570,13570,13570,0
|
|
20230704,162500,79478690,13570,13570,13570,13570,0
|
|
20230704,162400,79478690,13570,13570,13570,13570,0
|
|
20230704,162300,79478690,13570,13570,13570,13570,0
|
|
20230704,162200,79478690,13570,13570,13570,13570,0
|
|
20230704,162100,79478690,13570,13570,13570,13570,0
|
|
20230704,162000,79478690,13570,13570,13570,13570,0
|
|
20230704,161900,79478690,13570,13570,13570,13570,0
|
|
20230704,161800,79478690,13570,13570,13570,13570,0
|
|
20230704,161700,79478690,13570,13570,13570,13570,0
|
|
20230704,161600,79478690,13570,13570,13570,13570,0
|
|
20230704,161500,79478690,13570,13570,13570,13570,0
|
|
20230704,161400,79478690,13570,13570,13570,13570,0
|
|
20230704,161300,79478690,13570,13570,13570,13570,0
|
|
20230704,161200,79478690,13570,13570,13570,13570,0
|
|
20230704,161100,79478690,13570,13570,13570,13570,0
|
|
20230704,161000,79478690,13570,13570,13570,13570,0
|
|
20230704,160900,79478690,13570,13570,13570,13570,0
|
|
20230704,160800,79478690,13570,13570,13570,13570,0
|
|
20230704,160700,79478690,13570,13570,13570,13570,0
|
|
20230704,160600,79478690,13570,13570,13570,13570,0
|
|
20230704,160500,79478690,13570,13570,13570,13570,0
|
|
20230704,160400,79478690,13570,13570,13570,13570,67
|
|
20230704,160300,79478690,13570,13570,13570,13570,0
|
|
20230704,160200,79478690,13570,13570,13570,13570,0
|
|
20230704,160100,79478690,13570,13570,13570,13570,0
|
|
20230704,160000,79478690,13570,13570,13570,13570,0
|
|
20230704,155900,79478690,13570,13570,13570,13570,0
|
|
20230704,155800,79478690,13570,13570,13570,13570,0
|
|
20230704,155700,79478690,13570,13570,13570,13570,0
|
|
20230704,155600,79478690,13570,13570,13570,13570,0
|
|
20230704,155500,79478690,13570,13570,13570,13570,0
|
|
20230704,155400,79478690,13570,13570,13570,13570,0
|
|
20230704,155300,79478690,13570,13570,13570,13570,0
|
|
20230704,155200,79478690,13570,13570,13570,13570,0
|
|
20230704,155100,79478690,13570,13570,13570,13570,0
|
|
20230704,155000,79478690,13570,13570,13570,13570,0
|
|
20230704,154900,79478690,13570,13570,13570,13570,0
|
|
20230704,154800,79478690,13570,13570,13570,13570,0
|
|
20230704,154700,79478690,13570,13570,13570,13570,0
|
|
20230704,154600,79478690,13570,13570,13570,13570,0
|
|
20230704,154500,79478690,13570,13570,13570,13570,0
|
|
20230704,154400,79478690,13570,13570,13570,13570,0
|
|
20230704,154300,79478690,13570,13570,13570,13570,0
|
|
20230704,154200,79478690,13570,13570,13570,13570,0
|
|
20230704,154100,79478690,13570,13570,13570,13570,0
|
|
20230704,154000,79478690,13570,13570,13570,13570,0
|
|
20230704,153900,79478690,13570,13570,13570,13570,0
|
|
20230704,153800,79478690,13570,13570,13570,13570,0
|
|
20230704,153700,79478690,13570,13570,13570,13570,0
|
|
20230704,153600,79478690,13570,13570,13570,13570,0
|
|
20230704,153500,79478690,13570,13570,13570,13570,0
|
|
20230704,153400,79478690,13570,13570,13570,13570,67
|
|
20230704,153300,79478690,13570,13570,13570,13570,0
|
|
20230704,153200,79478690,13570,13570,13570,13570,0
|
|
20230704,153100,79478690,13570,13570,13570,13570,0
|
|
20230704,153000,79478690,13570,13570,13570,13570,67
|
|
20230704,152900,78569500,13590,13590,13590,13590,0
|
|
20230704,152800,78569500,13590,13590,13590,13590,0
|
|
20230704,152700,78569500,13590,13590,13590,13590,0
|
|
20230704,152600,78569500,13590,13590,13590,13590,0
|
|
20230704,152500,78569500,13590,13590,13590,13590,0
|
|
20230704,152400,78569500,13590,13590,13590,13590,0
|
|
20230704,152300,78569500,13590,13590,13590,13590,0
|
|
20230704,152200,78569500,13590,13590,13590,13590,0
|
|
20230704,152100,78569500,13590,13590,13590,13590,0
|
|
20230704,152000,78569500,13590,13590,13590,13590,0
|
|
20230704,151900,78569500,13590,13590,13590,13590,0
|
|
20230704,151800,78569500,13590,13590,13590,13590,5
|
|
20230704,151700,78501550,13590,13590,13590,13590,0
|
|
20230704,151600,78501550,13590,13570,13590,13570,2
|
|
20230704,151500,78474390,13570,13570,13570,13570,0
|
|
20230704,151400,78474390,13570,13580,13580,13570,10
|
|
20230704,151300,78338670,13570,13570,13570,13570,0
|
|
20230704,151200,78338670,13570,13570,13580,13570,326
|
|
20230704,151100,73914840,13580,13580,13580,13580,0
|
|
20230704,151000,73914840,13580,13570,13580,13570,35
|
|
20230704,150900,73439550,13580,13580,13580,13580,0
|
|
20230704,150800,73439550,13580,13580,13580,13580,0
|
|
20230704,150700,73439550,13580,13580,13580,13580,5
|
|
20230704,150600,73371650,13580,13580,13580,13580,0
|
|
20230704,150500,73371650,13580,13580,13580,13580,7
|
|
20230704,150400,73276590,13580,13580,13580,13580,1
|
|
20230704,150300,73263010,13570,13570,13570,13570,0
|
|
20230704,150200,73263010,13570,13570,13570,13570,0
|
|
20230704,150100,73263010,13570,13570,13570,13570,0
|
|
20230704,150000,73263010,13570,13590,13590,13570,451
|
|
20230704,145900,67138470,13590,13590,13590,13590,0
|
|
20230704,145800,67138470,13590,13590,13590,13590,1
|
|
20230704,145700,67124880,13590,13630,13630,13590,6
|
|
20230704,145600,67043300,13580,13580,13580,13580,0
|
|
20230704,145500,67043300,13580,13580,13580,13580,0
|
|
20230704,145400,67043300,13580,13580,13580,13580,0
|
|
20230704,145300,67043300,13580,13580,13580,13580,10
|
|
20230704,145200,66907500,13630,13630,13630,13630,5
|
|
20230704,145100,66839350,13580,13580,13580,13580,0
|
|
20230704,145000,66839350,13580,13580,13580,13580,0
|
|
20230704,144900,66839350,13580,13580,13580,13580,0
|
|
20230704,144800,66839350,13580,13580,13580,13580,6
|
|
20230704,144700,66757870,13630,13630,13630,13630,0
|
|
20230704,144600,66757870,13630,13630,13630,13630,0
|
|
20230704,144500,66757870,13630,13630,13630,13630,0
|
|
20230704,144400,66757870,13630,13630,13630,13630,0
|
|
20230704,144300,66757870,13630,13630,13630,13630,0
|
|
20230704,144200,66757870,13630,13630,13630,13630,0
|
|
20230704,144100,66757870,13630,13630,13630,13630,0
|
|
20230704,144000,66757870,13630,13630,13630,13630,0
|
|
20230704,143900,66757870,13630,13630,13630,13630,0
|
|
20230704,143800,66757870,13630,13630,13630,13630,0
|
|
20230704,143700,66757870,13630,13630,13630,13630,0
|
|
20230704,143600,66757870,13630,13630,13630,13630,0
|
|
20230704,143500,66757870,13630,13630,13630,13630,0
|
|
20230704,143400,66757870,13630,13630,13630,13630,0
|
|
20230704,143300,66757870,13630,13630,13630,13630,1
|
|
20230704,143200,66744240,13570,13570,13570,13570,0
|
|
20230704,143100,66744240,13570,13570,13570,13570,0
|
|
20230704,143000,66744240,13570,13570,13570,13570,0
|
|
20230704,142900,66744240,13570,13570,13570,13570,0
|
|
20230704,142800,66744240,13570,13570,13570,13570,0
|
|
20230704,142700,66744240,13570,13570,13570,13570,0
|
|
20230704,142600,66744240,13570,13570,13570,13570,0
|
|
20230704,142500,66744240,13570,13570,13570,13570,0
|
|
20230704,142400,66744240,13570,13570,13570,13570,0
|
|
20230704,142300,66744240,13570,13570,13570,13570,0
|
|
20230704,142200,66744240,13570,13570,13570,13570,80
|
|
20230704,142100,65658640,13570,13570,13570,13570,0
|
|
20230704,142000,65658640,13570,13570,13570,13570,0
|
|
20230704,141900,65658640,13570,13570,13570,13570,0
|
|
20230704,141800,65658640,13570,13570,13570,13570,0
|
|
20230704,141700,65658640,13570,13570,13570,13570,0
|
|
20230704,141600,65658640,13570,13570,13570,13570,0
|
|
20230704,141500,65658640,13570,13570,13570,13570,0
|
|
20230704,141400,65658640,13570,13570,13570,13570,0
|
|
20230704,141300,65658640,13570,13570,13570,13570,0
|
|
20230704,141200,65658640,13570,13570,13570,13570,0
|
|
20230704,141100,65658640,13570,13570,13570,13570,0
|
|
20230704,141000,65658640,13570,13570,13570,13570,0
|
|
20230704,140900,65658640,13570,13570,13570,13570,100
|
|
20230704,140800,64301640,13580,13580,13580,13580,1
|
|
20230704,140700,64288060,13570,13580,13580,13570,22
|
|
20230704,140600,63989470,13580,13580,13580,13580,12
|
|
20230704,140500,63826510,13580,13580,13580,13580,333
|
|
20230704,140400,59304370,13580,13580,13580,13580,0
|
|
20230704,140300,59304370,13580,13580,13580,13580,0
|
|
20230704,140200,59304370,13580,13580,13580,13580,0
|
|
20230704,140100,59304370,13580,13580,13580,13580,0
|
|
20230704,140000,59304370,13580,13580,13580,13570,645
|
|
20230704,135900,50549270,13580,13580,13580,13580,0
|
|
20230704,135800,50549270,13580,13580,13580,13580,0
|
|
20230704,135700,50549270,13580,13580,13580,13580,0
|
|
20230704,135600,50549270,13580,13580,13580,13580,0
|
|
20230704,135500,50549270,13580,13580,13580,13580,0
|
|
20230704,135400,50549270,13580,13580,13580,13580,0
|
|
20230704,135300,50549270,13580,13580,13580,13580,516
|
|
20230704,135200,43541990,13590,13590,13590,13590,48
|
|
20230704,135100,42889670,13600,13600,13600,13600,0
|
|
20230704,135000,42889670,13600,13600,13600,13600,157
|
|
20230704,134900,40754470,13610,13610,13610,13610,5
|
|
20230704,134800,40686420,13610,13630,13630,13610,79
|
|
20230704,134700,39611130,13630,13630,13630,13630,5
|
|
20230704,134600,39542980,13630,13630,13630,13630,50
|
|
20230704,134500,38861480,13630,13630,13630,13630,0
|
|
20230704,134400,38861480,13630,13630,13630,13630,1
|
|
20230704,134300,38847850,13630,13630,13630,13630,0
|
|
20230704,134200,38847850,13630,13630,13630,13630,1
|
|
20230704,134100,38834220,13630,13630,13630,13630,0
|
|
20230704,134000,38834220,13630,13630,13630,13630,10
|
|
20230704,133900,38697920,13610,13610,13610,13610,0
|
|
20230704,133800,38697920,13610,13610,13610,13610,0
|
|
20230704,133700,38697920,13610,13610,13610,13610,0
|
|
20230704,133600,38697920,13610,13630,13630,13610,89
|
|
20230704,133500,37485190,13610,13610,13610,13610,0
|
|
20230704,133400,37485190,13610,13610,13610,13610,0
|
|
20230704,133300,37485190,13610,13610,13610,13610,0
|
|
20230704,133200,37485190,13610,13610,13610,13610,0
|
|
20230704,133100,37485190,13610,13610,13610,13610,10
|
|
20230704,133000,37349090,13600,13600,13600,13600,0
|
|
20230704,132900,37349090,13600,13600,13600,13600,0
|
|
20230704,132800,37349090,13600,13600,13600,13600,1
|
|
20230704,132700,37335490,13600,13600,13600,13600,16
|
|
20230704,132600,37117890,13600,13600,13600,13600,10
|
|
20230704,132500,36981890,13600,13600,13600,13600,13
|
|
20230704,132400,36805090,13600,13600,13600,13600,0
|
|
20230704,132300,36805090,13600,13600,13600,13600,0
|
|
20230704,132200,36805090,13600,13600,13600,13600,0
|
|
20230704,132100,36805090,13600,13600,13600,13600,0
|
|
20230704,132000,36805090,13600,13600,13600,13600,0
|
|
20230704,131900,36805090,13600,13600,13600,13600,0
|
|
20230704,131800,36805090,13600,13600,13600,13600,0
|
|
20230704,131700,36805090,13600,13600,13600,13600,1
|
|
20230704,131600,36791490,13590,13590,13590,13590,0
|
|
20230704,131500,36791490,13590,13590,13590,13590,0
|
|
20230704,131400,36791490,13590,13590,13590,13590,0
|
|
20230704,131300,36791490,13590,13590,13590,13590,0
|
|
20230704,131200,36791490,13590,13590,13590,13590,0
|
|
20230704,131100,36791490,13590,13590,13590,13590,0
|
|
20230704,131000,36791490,13590,13590,13590,13590,0
|
|
20230704,130900,36791490,13590,13590,13590,13590,0
|
|
20230704,130800,36791490,13590,13590,13590,13590,0
|
|
20230704,130700,36791490,13590,13590,13590,13590,0
|
|
20230704,130600,36791490,13590,13590,13590,13590,0
|
|
20230704,130500,36791490,13590,13590,13590,13590,0
|
|
20230704,130400,36791490,13590,13590,13590,13590,0
|
|
20230704,130300,36791490,13590,13590,13590,13590,0
|
|
20230704,130200,36791490,13590,13590,13590,13590,0
|
|
20230704,130100,36791490,13590,13590,13590,13590,0
|
|
20230704,130000,36791490,13590,13590,13590,13590,0
|
|
20230704,125900,36791490,13590,13590,13590,13590,0
|
|
20230704,125800,36791490,13590,13590,13590,13590,0
|
|
20230704,125700,36791490,13590,13590,13590,13590,0
|
|
20230704,125600,36791490,13590,13590,13590,13590,5
|
|
20230704,125500,36723540,13590,13590,13590,13590,130
|
|
20230704,125400,34956840,13580,13580,13580,13580,1
|
|
20230704,125300,34943260,13580,13580,13580,13580,0
|
|
20230704,125200,34943260,13580,13580,13580,13580,25
|
|
20230704,125100,34603760,13590,13590,13590,13590,1
|
|
20230704,125000,34590170,13590,13590,13590,13590,0
|
|
20230704,124900,34590170,13590,13590,13590,13590,0
|
|
20230704,124800,34590170,13590,13590,13590,13590,1
|
|
20230704,124700,34576580,13580,13580,13580,13580,0
|
|
20230704,124600,34576580,13580,13580,13580,13580,0
|
|
20230704,124500,34576580,13580,13580,13580,13580,0
|
|
20230704,124400,34576580,13580,13580,13580,13580,2
|
|
20230704,124300,34549420,13590,13590,13590,13590,0
|
|
20230704,124200,34549420,13590,13590,13590,13590,0
|
|
20230704,124100,34549420,13590,13590,13590,13590,0
|
|
20230704,124000,34549420,13590,13590,13590,13590,0
|
|
20230704,123900,34549420,13590,13590,13590,13590,0
|
|
20230704,123800,34549420,13590,13590,13590,13590,1
|
|
20230704,123700,34535830,13580,13580,13580,13580,0
|
|
20230704,123600,34535830,13580,13580,13580,13580,0
|
|
20230704,123500,34535830,13580,13580,13580,13580,0
|
|
20230704,123400,34535830,13580,13580,13580,13580,0
|
|
20230704,123300,34535830,13580,13580,13580,13580,2
|
|
20230704,123200,34508670,13590,13590,13590,13590,0
|
|
20230704,123100,34508670,13590,13590,13590,13590,5
|
|
20230704,123000,34440720,13590,13590,13590,13590,10
|
|
20230704,122900,34304820,13590,13590,13590,13590,0
|
|
20230704,122800,34304820,13590,13590,13590,13590,0
|
|
20230704,122700,34304820,13590,13590,13590,13590,3
|
|
20230704,122600,34264050,13590,13590,13590,13590,0
|
|
20230704,122500,34264050,13590,13590,13590,13590,144
|
|
20230704,122400,32307090,13590,13590,13590,13590,0
|
|
20230704,122300,32307090,13590,13590,13590,13590,0
|
|
20230704,122200,32307090,13590,13590,13590,13590,60
|
|
20230704,122100,31491690,13590,13590,13590,13590,10
|
|
20230704,122000,31355790,13590,13590,13590,13590,0
|
|
20230704,121900,31355790,13590,13590,13590,13590,0
|
|
20230704,121800,31355790,13590,13590,13590,13590,10
|
|
20230704,121700,31219890,13590,13590,13590,13590,0
|
|
20230704,121600,31219890,13590,13590,13590,13590,0
|
|
20230704,121500,31219890,13590,13590,13590,13590,0
|
|
20230704,121400,31219890,13590,13590,13590,13590,0
|
|
20230704,121300,31219890,13590,13590,13590,13590,0
|
|
20230704,121200,31219890,13590,13590,13590,13590,66
|
|
20230704,121100,30322950,13600,13600,13600,13600,0
|
|
20230704,121000,30322950,13600,13600,13600,13600,0
|
|
20230704,120900,30322950,13600,13600,13600,13600,2
|
|
20230704,120800,30295750,13610,13610,13610,13610,0
|
|
20230704,120700,30295750,13610,13610,13610,13610,0
|
|
20230704,120600,30295750,13610,13610,13610,13610,0
|
|
20230704,120500,30295750,13610,13610,13610,13610,0
|
|
20230704,120400,30295750,13610,13610,13610,13610,0
|
|
20230704,120300,30295750,13610,13610,13610,13610,0
|
|
20230704,120200,30295750,13610,13610,13610,13610,0
|
|
20230704,120100,30295750,13610,13610,13610,13610,0
|
|
20230704,120000,30295750,13610,13610,13610,13610,0
|
|
20230704,115900,30295750,13610,13610,13610,13610,0
|
|
20230704,115800,30295750,13610,13610,13610,13610,1
|
|
20230704,115700,30282140,13590,13590,13590,13590,0
|
|
20230704,115600,30282140,13590,13590,13590,13590,0
|
|
20230704,115500,30282140,13590,13590,13590,13590,0
|
|
20230704,115400,30282140,13590,13590,13590,13590,0
|
|
20230704,115300,30282140,13590,13590,13590,13590,0
|
|
20230704,115200,30282140,13590,13590,13590,13590,0
|
|
20230704,115100,30282140,13590,13590,13590,13590,0
|
|
20230704,115000,30282140,13590,13590,13590,13590,0
|
|
20230704,114900,30282140,13590,13590,13590,13590,0
|
|
20230704,114800,30282140,13590,13590,13590,13590,0
|
|
20230704,114700,30282140,13590,13590,13590,13590,0
|
|
20230704,114600,30282140,13590,13590,13590,13590,0
|
|
20230704,114500,30282140,13590,13590,13590,13590,0
|
|
20230704,114400,30282140,13590,13590,13590,13590,0
|
|
20230704,114300,30282140,13590,13590,13590,13590,0
|
|
20230704,114200,30282140,13590,13590,13590,13590,0
|
|
20230704,114100,30282140,13590,13590,13590,13590,0
|
|
20230704,114000,30282140,13590,13590,13590,13590,13
|
|
20230704,113900,30105470,13630,13630,13630,13630,6
|
|
20230704,113800,30023690,13590,13590,13590,13590,0
|
|
20230704,113700,30023690,13590,13590,13590,13590,0
|
|
20230704,113600,30023690,13590,13590,13590,13590,0
|
|
20230704,113500,30023690,13590,13590,13590,13590,0
|
|
20230704,113400,30023690,13590,13590,13590,13590,0
|
|
20230704,113300,30023690,13590,13590,13590,13590,0
|
|
20230704,113200,30023690,13590,13590,13590,13590,0
|
|
20230704,113100,30023690,13590,13590,13590,13590,0
|
|
20230704,113000,30023690,13590,13590,13590,13590,0
|
|
20230704,112900,30023690,13590,13590,13590,13590,0
|
|
20230704,112800,30023690,13590,13600,13600,13590,323
|
|
20230704,112700,25634110,13590,13590,13590,13590,0
|
|
20230704,112600,25634110,13590,13590,13590,13590,0
|
|
20230704,112500,25634110,13590,13590,13590,13590,0
|
|
20230704,112400,25634110,13590,13590,13590,13590,0
|
|
20230704,112300,25634110,13590,13590,13590,13590,0
|
|
20230704,112200,25634110,13590,13600,13600,13590,79
|
|
20230704,112100,24560270,13600,13610,13610,13600,100
|
|
20230704,112000,23200260,13600,13600,13600,13600,0
|
|
20230704,111900,23200260,13600,13600,13600,13600,0
|
|
20230704,111800,23200260,13600,13600,13600,13600,0
|
|
20230704,111700,23200260,13600,13600,13600,13600,0
|
|
20230704,111600,23200260,13600,13600,13600,13600,0
|
|
20230704,111500,23200260,13600,13600,13600,13600,0
|
|
20230704,111400,23200260,13600,13600,13600,13600,0
|
|
20230704,111300,23200260,13600,13600,13600,13600,1
|
|
20230704,111200,23186660,13600,13600,13600,13600,0
|
|
20230704,111100,23186660,13600,13600,13600,13600,9
|
|
20230704,111000,23064260,13600,13600,13600,13600,10
|
|
20230704,110900,22928260,13600,13600,13600,13600,3
|
|
20230704,110800,22887460,13600,13600,13600,13600,0
|
|
20230704,110700,22887460,13600,13600,13600,13600,0
|
|
20230704,110600,22887460,13600,13600,13600,13600,0
|
|
20230704,110500,22887460,13600,13600,13600,13600,5
|
|
20230704,110400,22819460,13600,13600,13600,13600,0
|
|
20230704,110300,22819460,13600,13600,13600,13600,0
|
|
20230704,110200,22819460,13600,13600,13600,13600,92
|
|
20230704,110100,21568260,13600,13600,13600,13600,0
|
|
20230704,110000,21568260,13600,13600,13600,13600,0
|
|
20230704,105900,21568260,13600,13600,13600,13600,0
|
|
20230704,105800,21568260,13600,13600,13600,13600,0
|
|
20230704,105700,21568260,13600,13600,13600,13600,0
|
|
20230704,105600,21568260,13600,13600,13600,13600,0
|
|
20230704,105500,21568260,13600,13600,13600,13600,5
|
|
20230704,105400,21500260,13600,13600,13600,13600,0
|
|
20230704,105300,21500260,13600,13600,13600,13600,1
|
|
20230704,105200,21486660,13600,13600,13600,13600,0
|
|
20230704,105100,21486660,13600,13600,13600,13600,0
|
|
20230704,105000,21486660,13600,13600,13600,13600,0
|
|
20230704,104900,21486660,13600,13600,13600,13600,0
|
|
20230704,104800,21486660,13600,13600,13600,13600,0
|
|
20230704,104700,21486660,13600,13600,13600,13600,0
|
|
20230704,104600,21486660,13600,13600,13600,13600,0
|
|
20230704,104500,21486660,13600,13600,13600,13600,21
|
|
20230704,104400,21201060,13590,13590,13590,13590,0
|
|
20230704,104300,21201060,13590,13590,13590,13590,0
|
|
20230704,104200,21201060,13590,13590,13590,13590,0
|
|
20230704,104100,21201060,13590,13590,13590,13590,0
|
|
20230704,104000,21201060,13590,13590,13590,13590,0
|
|
20230704,103900,21201060,13590,13590,13590,13590,4
|
|
20230704,103800,21146700,13590,13590,13590,13590,0
|
|
20230704,103700,21146700,13590,13590,13590,13590,0
|
|
20230704,103600,21146700,13590,13590,13590,13590,0
|
|
20230704,103500,21146700,13590,13590,13590,13590,0
|
|
20230704,103400,21146700,13590,13590,13590,13590,119
|
|
20230704,103300,19529490,13590,13590,13590,13590,0
|
|
20230704,103200,19529490,13590,13590,13590,13590,0
|
|
20230704,103100,19529490,13590,13590,13590,13590,0
|
|
20230704,103000,19529490,13590,13590,13590,13590,0
|
|
20230704,102900,19529490,13590,13590,13590,13590,0
|
|
20230704,102800,19529490,13590,13590,13590,13590,45
|
|
20230704,102700,18917940,13600,13600,13600,13600,0
|
|
20230704,102600,18917940,13600,13600,13600,13600,0
|
|
20230704,102500,18917940,13600,13600,13600,13600,0
|
|
20230704,102400,18917940,13600,13600,13600,13600,0
|
|
20230704,102300,18917940,13600,13600,13600,13600,0
|
|
20230704,102200,18917940,13600,13600,13600,13600,85
|
|
20230704,102100,17761940,13630,13630,13630,13630,0
|
|
20230704,102000,17761940,13630,13630,13630,13630,0
|
|
20230704,101900,17761940,13630,13620,13630,13620,11
|
|
20230704,101800,17612020,13610,13610,13610,13610,0
|
|
20230704,101700,17612020,13610,13610,13610,13610,0
|
|
20230704,101600,17612020,13610,13610,13610,13610,0
|
|
20230704,101500,17612020,13610,13610,13610,13610,0
|
|
20230704,101400,17612020,13610,13610,13610,13610,2
|
|
20230704,101300,17584800,13610,13610,13610,13610,6
|
|
20230704,101200,17503140,13610,13610,13610,13610,113
|
|
20230704,101100,15965210,13610,13610,13610,13610,0
|
|
20230704,101000,15965210,13610,13610,13610,13610,5
|
|
20230704,100900,15897160,13620,13620,13620,13620,1
|
|
20230704,100800,15883540,13630,13630,13630,13630,1
|
|
20230704,100700,15869910,13630,13630,13630,13630,0
|
|
20230704,100600,15869910,13630,13630,13630,13630,0
|
|
20230704,100500,15869910,13630,13630,13630,13630,0
|
|
20230704,100400,15869910,13630,13630,13630,13630,0
|
|
20230704,100300,15869910,13630,13630,13630,13630,0
|
|
20230704,100200,15869910,13630,13630,13630,13630,0
|
|
20230704,100100,15869910,13630,13630,13630,13630,0
|
|
20230704,100000,15869910,13630,13630,13630,13630,0
|
|
20230704,095900,15869910,13630,13630,13630,13630,1
|
|
20230704,095800,15856280,13630,13630,13630,13630,0
|
|
20230704,095700,15856280,13630,13630,13630,13630,0
|
|
20230704,095600,15856280,13630,13630,13630,13630,0
|
|
20230704,095500,15856280,13630,13630,13630,13630,1
|
|
20230704,095400,15842650,13630,13630,13630,13630,0
|
|
20230704,095300,15842650,13630,13630,13630,13630,0
|
|
20230704,095200,15842650,13630,13630,13630,13630,9
|
|
20230704,095100,15719980,13630,13620,13630,13620,76
|
|
20230704,095000,14684380,13630,13630,13630,13630,0
|
|
20230704,094900,14684380,13630,13630,13630,13630,0
|
|
20230704,094800,14684380,13630,13630,13630,13630,0
|
|
20230704,094700,14684380,13630,13630,13630,13630,0
|
|
20230704,094600,14684380,13630,13630,13630,13630,1
|
|
20230704,094500,14670750,13610,13610,13610,13610,0
|
|
20230704,094400,14670750,13610,13610,13610,13610,0
|
|
20230704,094300,14670750,13610,13610,13610,13610,0
|
|
20230704,094200,14670750,13610,13620,13620,13610,141
|
|
20230704,094100,12751200,13630,13630,13630,13630,0
|
|
20230704,094000,12751200,13630,13630,13630,13630,1
|
|
20230704,093900,12737570,13630,13630,13630,13630,0
|
|
20230704,093800,12737570,13630,13630,13630,13630,0
|
|
20230704,093700,12737570,13630,13630,13630,13630,1
|
|
20230704,093600,12723940,13630,13630,13630,13630,1
|
|
20230704,093500,12710310,13630,13630,13630,13630,0
|
|
20230704,093400,12710310,13630,13630,13630,13630,1
|
|
20230704,093300,12696680,13630,13630,13630,13630,2
|
|
20230704,093200,12669420,13620,13620,13620,13620,1
|
|
20230704,093100,12655800,13620,13620,13620,13620,0
|
|
20230704,093000,12655800,13620,13620,13620,13620,0
|
|
20230704,092900,12655800,13620,13620,13620,13620,0
|
|
20230704,092800,12655800,13620,13620,13620,13620,1
|
|
20230704,092700,12642180,13600,13600,13600,13600,100
|
|
20230704,092600,11282180,13600,13600,13600,13600,0
|
|
20230704,092500,11282180,13600,13600,13600,13600,50
|
|
20230704,092400,10602180,13620,13620,13620,13620,0
|
|
20230704,092300,10602180,13620,13620,13620,13620,1
|
|
20230704,092200,10588560,13620,13620,13620,13620,1
|
|
20230704,092100,10574940,13600,13610,13610,13600,91
|
|
20230704,092000,9337300,13630,13630,13630,13630,0
|
|
20230704,091900,9337300,13630,13630,13630,13630,25
|
|
20230704,091800,8996550,13630,13630,13630,13630,0
|
|
20230704,091700,8996550,13630,13630,13630,13630,0
|
|
20230704,091600,8996550,13630,13630,13630,13630,1
|
|
20230704,091500,8982920,13630,13620,13630,13620,62
|
|
20230704,091400,8137910,13630,13630,13630,13630,0
|
|
20230704,091300,8137910,13630,13630,13630,13630,5
|
|
20230704,091200,8069760,13630,13630,13630,13630,0
|
|
20230704,091100,8069760,13630,13630,13630,13630,1
|
|
20230704,091000,8056130,13630,13630,13630,13630,1
|
|
20230704,090900,8042500,13660,13660,13660,13660,0
|
|
20230704,090800,8042500,13660,13660,13660,13660,0
|
|
20230704,090700,8042500,13660,13660,13660,13660,2
|
|
20230704,090600,8015180,13560,13560,13560,13560,0
|
|
20230704,090500,8015180,13560,13560,13560,13560,0
|
|
20230704,090400,8015180,13560,13560,13560,13560,0
|
|
20230704,090300,8015180,13560,13560,13560,13560,150
|
|
20230704,090200,5981180,13550,13560,13560,13550,22
|
|
20230704,090100,5683060,13560,13560,13560,13550,40
|
|
20230704,090000,5140800,13600,13600,13600,13600,378
|