578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183500,142120080,13570,13570,13570,13570,129
|
|
20230705,183400,142120080,13570,13570,13570,13570,0
|
|
20230705,183300,142120080,13570,13570,13570,13570,0
|
|
20230705,183200,142120080,13570,13570,13570,13570,0
|
|
20230705,183100,142120080,13570,13570,13570,13570,0
|
|
20230705,183000,142120080,13570,13570,13570,13570,0
|
|
20230705,182900,142120080,13570,13570,13570,13570,0
|
|
20230705,182800,142120080,13570,13570,13570,13570,0
|
|
20230705,182700,142120080,13570,13570,13570,13570,0
|
|
20230705,182600,142120080,13570,13570,13570,13570,0
|
|
20230705,182500,142120080,13570,13570,13570,13570,0
|
|
20230705,182400,142120080,13570,13570,13570,13570,0
|
|
20230705,182300,142120080,13570,13570,13570,13570,0
|
|
20230705,182200,142120080,13570,13570,13570,13570,0
|
|
20230705,182100,142120080,13570,13570,13570,13570,0
|
|
20230705,182000,142120080,13570,13570,13570,13570,0
|
|
20230705,181900,142120080,13570,13570,13570,13570,0
|
|
20230705,181800,142120080,13570,13570,13570,13570,0
|
|
20230705,181700,142120080,13570,13570,13570,13570,0
|
|
20230705,181600,142120080,13570,13570,13570,13570,0
|
|
20230705,181500,142120080,13570,13570,13570,13570,0
|
|
20230705,181400,142120080,13570,13570,13570,13570,0
|
|
20230705,181300,142120080,13570,13570,13570,13570,0
|
|
20230705,181200,142120080,13570,13570,13570,13570,0
|
|
20230705,181100,142120080,13570,13570,13570,13570,0
|
|
20230705,181000,142120080,13570,13570,13570,13570,0
|
|
20230705,180900,142120080,13570,13570,13570,13570,0
|
|
20230705,180800,142120080,13570,13570,13570,13570,0
|
|
20230705,180700,142120080,13570,13570,13570,13570,0
|
|
20230705,180600,142120080,13570,13570,13570,13570,0
|
|
20230705,180500,142120080,13570,13570,13570,13570,129
|
|
20230705,180400,142120080,13570,13570,13570,13570,0
|
|
20230705,180300,142120080,13570,13570,13570,13570,0
|
|
20230705,180200,142120080,13570,13570,13570,13570,0
|
|
20230705,180100,142120080,13570,13570,13570,13570,0
|
|
20230705,180000,142120080,13570,13570,13570,13570,0
|
|
20230705,175900,142120080,13570,13570,13570,13570,0
|
|
20230705,175800,142120080,13570,13570,13570,13570,0
|
|
20230705,175700,142120080,13570,13570,13570,13570,0
|
|
20230705,175600,142120080,13570,13570,13570,13570,0
|
|
20230705,175500,142120080,13570,13570,13570,13570,0
|
|
20230705,175400,142120080,13570,13570,13570,13570,0
|
|
20230705,175300,142120080,13570,13570,13570,13570,0
|
|
20230705,175200,142120080,13570,13570,13570,13570,0
|
|
20230705,175100,142120080,13570,13570,13570,13570,0
|
|
20230705,175000,142120080,13570,13570,13570,13570,0
|
|
20230705,174900,142120080,13570,13570,13570,13570,0
|
|
20230705,174800,142120080,13570,13570,13570,13570,0
|
|
20230705,174700,142120080,13570,13570,13570,13570,0
|
|
20230705,174600,142120080,13570,13570,13570,13570,0
|
|
20230705,174500,142120080,13570,13570,13570,13570,0
|
|
20230705,174400,142120080,13570,13570,13570,13570,0
|
|
20230705,174300,142120080,13570,13570,13570,13570,0
|
|
20230705,174200,142120080,13570,13570,13570,13570,0
|
|
20230705,174100,142120080,13570,13570,13570,13570,0
|
|
20230705,174000,142120080,13570,13570,13570,13570,0
|
|
20230705,173900,142120080,13570,13570,13570,13570,0
|
|
20230705,173800,142120080,13570,13570,13570,13570,0
|
|
20230705,173700,142120080,13570,13570,13570,13570,0
|
|
20230705,173600,142120080,13570,13570,13570,13570,0
|
|
20230705,173500,142120080,13570,13570,13570,13570,129
|
|
20230705,173400,142120080,13570,13570,13570,13570,0
|
|
20230705,173300,142120080,13570,13570,13570,13570,0
|
|
20230705,173200,142120080,13570,13570,13570,13570,0
|
|
20230705,173100,142120080,13570,13570,13570,13570,0
|
|
20230705,173000,142120080,13570,13570,13570,13570,0
|
|
20230705,172900,142120080,13570,13570,13570,13570,0
|
|
20230705,172800,142120080,13570,13570,13570,13570,0
|
|
20230705,172700,142120080,13570,13570,13570,13570,0
|
|
20230705,172600,142120080,13570,13570,13570,13570,0
|
|
20230705,172500,142120080,13570,13570,13570,13570,0
|
|
20230705,172400,142120080,13570,13570,13570,13570,0
|
|
20230705,172300,142120080,13570,13570,13570,13570,0
|
|
20230705,172200,142120080,13570,13570,13570,13570,0
|
|
20230705,172100,142120080,13570,13570,13570,13570,0
|
|
20230705,172000,142120080,13570,13570,13570,13570,0
|
|
20230705,171900,142120080,13570,13570,13570,13570,0
|
|
20230705,171800,142120080,13570,13570,13570,13570,0
|
|
20230705,171700,142120080,13570,13570,13570,13570,0
|
|
20230705,171600,142120080,13570,13570,13570,13570,0
|
|
20230705,171500,142120080,13570,13570,13570,13570,0
|
|
20230705,171400,142120080,13570,13570,13570,13570,0
|
|
20230705,171300,142120080,13570,13570,13570,13570,0
|
|
20230705,171200,142120080,13570,13570,13570,13570,0
|
|
20230705,171100,142120080,13570,13570,13570,13570,0
|
|
20230705,171000,142120080,13570,13570,13570,13570,0
|
|
20230705,170900,142120080,13570,13570,13570,13570,0
|
|
20230705,170800,142120080,13570,13570,13570,13570,0
|
|
20230705,170700,142120080,13570,13570,13570,13570,0
|
|
20230705,170600,142120080,13570,13570,13570,13570,0
|
|
20230705,170500,142120080,13570,13570,13570,13570,129
|
|
20230705,170400,142120080,13570,13570,13570,13570,0
|
|
20230705,170300,142120080,13570,13570,13570,13570,0
|
|
20230705,170200,142120080,13570,13570,13570,13570,0
|
|
20230705,170100,142120080,13570,13570,13570,13570,0
|
|
20230705,170000,142120080,13570,13570,13570,13570,0
|
|
20230705,165900,142120080,13570,13570,13570,13570,0
|
|
20230705,165800,142120080,13570,13570,13570,13570,0
|
|
20230705,165700,142120080,13570,13570,13570,13570,0
|
|
20230705,165600,142120080,13570,13570,13570,13570,0
|
|
20230705,165500,142120080,13570,13570,13570,13570,0
|
|
20230705,165400,142120080,13570,13570,13570,13570,0
|
|
20230705,165300,142120080,13570,13570,13570,13570,0
|
|
20230705,165200,142120080,13570,13570,13570,13570,0
|
|
20230705,165100,142120080,13570,13570,13570,13570,0
|
|
20230705,165000,142120080,13570,13570,13570,13570,0
|
|
20230705,164900,142120080,13570,13570,13570,13570,0
|
|
20230705,164800,142120080,13570,13570,13570,13570,0
|
|
20230705,164700,142120080,13570,13570,13570,13570,0
|
|
20230705,164600,142120080,13570,13570,13570,13570,0
|
|
20230705,164500,142120080,13570,13570,13570,13570,0
|
|
20230705,164400,142120080,13570,13570,13570,13570,0
|
|
20230705,164300,142120080,13570,13570,13570,13570,0
|
|
20230705,164200,142120080,13570,13570,13570,13570,0
|
|
20230705,164100,142120080,13570,13570,13570,13570,0
|
|
20230705,164000,142120080,13570,13570,13570,13570,0
|
|
20230705,163900,142120080,13570,13570,13570,13570,0
|
|
20230705,163800,142120080,13570,13570,13570,13570,0
|
|
20230705,163700,142120080,13570,13570,13570,13570,0
|
|
20230705,163600,142120080,13570,13570,13570,13570,0
|
|
20230705,163500,142120080,13570,13570,13570,13570,129
|
|
20230705,163400,142120080,13570,13570,13570,13570,0
|
|
20230705,163300,142120080,13570,13570,13570,13570,0
|
|
20230705,163200,142120080,13570,13570,13570,13570,0
|
|
20230705,163100,142120080,13570,13570,13570,13570,0
|
|
20230705,163000,142120080,13570,13570,13570,13570,0
|
|
20230705,162900,142120080,13570,13570,13570,13570,0
|
|
20230705,162800,142120080,13570,13570,13570,13570,0
|
|
20230705,162700,142120080,13570,13570,13570,13570,0
|
|
20230705,162600,142120080,13570,13570,13570,13570,0
|
|
20230705,162500,142120080,13570,13570,13570,13570,0
|
|
20230705,162400,142120080,13570,13570,13570,13570,0
|
|
20230705,162300,142120080,13570,13570,13570,13570,0
|
|
20230705,162200,142120080,13570,13570,13570,13570,0
|
|
20230705,162100,142120080,13570,13570,13570,13570,0
|
|
20230705,162000,142120080,13570,13570,13570,13570,0
|
|
20230705,161900,142120080,13570,13570,13570,13570,0
|
|
20230705,161800,142120080,13570,13570,13570,13570,0
|
|
20230705,161700,142120080,13570,13570,13570,13570,0
|
|
20230705,161600,142120080,13570,13570,13570,13570,0
|
|
20230705,161500,142120080,13570,13570,13570,13570,0
|
|
20230705,161400,142120080,13570,13570,13570,13570,0
|
|
20230705,161300,142120080,13570,13570,13570,13570,0
|
|
20230705,161200,142120080,13570,13570,13570,13570,0
|
|
20230705,161100,142120080,13570,13570,13570,13570,0
|
|
20230705,161000,142120080,13570,13570,13570,13570,0
|
|
20230705,160900,142120080,13570,13570,13570,13570,0
|
|
20230705,160800,142120080,13570,13570,13570,13570,0
|
|
20230705,160700,142120080,13570,13570,13570,13570,0
|
|
20230705,160600,142120080,13570,13570,13570,13570,0
|
|
20230705,160500,142120080,13570,13570,13570,13570,129
|
|
20230705,160400,142120080,13570,13570,13570,13570,0
|
|
20230705,160300,142120080,13570,13570,13570,13570,0
|
|
20230705,160200,142120080,13570,13570,13570,13570,0
|
|
20230705,160100,142120080,13570,13570,13570,13570,0
|
|
20230705,160000,142120080,13570,13570,13570,13570,0
|
|
20230705,155900,142120080,13570,13570,13570,13570,0
|
|
20230705,155800,142120080,13570,13570,13570,13570,0
|
|
20230705,155700,142120080,13570,13570,13570,13570,0
|
|
20230705,155600,142120080,13570,13570,13570,13570,0
|
|
20230705,155500,142120080,13570,13570,13570,13570,0
|
|
20230705,155400,142120080,13570,13570,13570,13570,0
|
|
20230705,155300,142120080,13570,13570,13570,13570,0
|
|
20230705,155200,142120080,13570,13570,13570,13570,0
|
|
20230705,155100,142120080,13570,13570,13570,13570,0
|
|
20230705,155000,142120080,13570,13570,13570,13570,0
|
|
20230705,154900,142120080,13570,13570,13570,13570,0
|
|
20230705,154800,142120080,13570,13570,13570,13570,0
|
|
20230705,154700,142120080,13570,13570,13570,13570,0
|
|
20230705,154600,142120080,13570,13570,13570,13570,0
|
|
20230705,154500,142120080,13570,13570,13570,13570,0
|
|
20230705,154400,142120080,13570,13570,13570,13570,0
|
|
20230705,154300,142120080,13570,13570,13570,13570,0
|
|
20230705,154200,142120080,13570,13570,13570,13570,0
|
|
20230705,154100,142120080,13570,13570,13570,13570,0
|
|
20230705,154000,142120080,13570,13570,13570,13570,0
|
|
20230705,153900,142120080,13570,13570,13570,13570,0
|
|
20230705,153800,142120080,13570,13570,13570,13570,0
|
|
20230705,153700,142120080,13570,13570,13570,13570,0
|
|
20230705,153600,142120080,13570,13570,13570,13570,0
|
|
20230705,153500,142120080,13570,13570,13570,13570,129
|
|
20230705,153400,142120080,13570,13570,13570,13570,0
|
|
20230705,153300,142120080,13570,13570,13570,13570,0
|
|
20230705,153200,142120080,13570,13570,13570,13570,0
|
|
20230705,153100,142120080,13570,13570,13570,13570,0
|
|
20230705,153000,142120080,13570,13570,13570,13570,129
|
|
20230705,152900,140369550,13450,13450,13450,13450,0
|
|
20230705,152800,140369550,13450,13450,13450,13450,0
|
|
20230705,152700,140369550,13450,13450,13450,13450,0
|
|
20230705,152600,140369550,13450,13450,13450,13450,0
|
|
20230705,152500,140369550,13450,13450,13450,13450,0
|
|
20230705,152400,140369550,13450,13450,13450,13450,0
|
|
20230705,152300,140369550,13450,13450,13450,13450,0
|
|
20230705,152200,140369550,13450,13450,13450,13450,0
|
|
20230705,152100,140369550,13450,13450,13450,13450,0
|
|
20230705,152000,140369550,13450,13450,13450,13450,0
|
|
20230705,151900,140369550,13450,13450,13450,13450,6
|
|
20230705,151800,140288850,13450,13450,13450,13450,0
|
|
20230705,151700,140288850,13450,13450,13450,13450,0
|
|
20230705,151600,140288850,13450,13450,13450,13450,0
|
|
20230705,151500,140288850,13450,13450,13450,13450,8
|
|
20230705,151400,140181250,13450,13460,13460,13450,3
|
|
20230705,151300,140140890,13450,13450,13450,13450,0
|
|
20230705,151200,140140890,13450,13450,13450,13450,0
|
|
20230705,151100,140140890,13450,13450,13450,13450,5
|
|
20230705,151000,140073640,13450,13450,13450,13450,0
|
|
20230705,150900,140073640,13450,13450,13450,13450,2
|
|
20230705,150800,140046740,13450,13450,13450,13450,0
|
|
20230705,150700,140046740,13450,13450,13450,13450,0
|
|
20230705,150600,140046740,13450,13460,13460,13450,25
|
|
20230705,150500,139710480,13450,13450,13450,13450,0
|
|
20230705,150400,139710480,13450,13450,13450,13450,0
|
|
20230705,150300,139710480,13450,13450,13450,13450,0
|
|
20230705,150200,139710480,13450,13450,13450,13450,2
|
|
20230705,150100,139683580,13450,13450,13450,13450,0
|
|
20230705,150000,139683580,13450,13450,13450,13450,0
|
|
20230705,145900,139683580,13450,13450,13450,13450,0
|
|
20230705,145800,139683580,13450,13450,13450,13450,0
|
|
20230705,145700,139683580,13450,13490,13490,13450,25
|
|
20230705,145600,139347290,13450,13450,13450,13450,315
|
|
20230705,145500,135110540,13510,13510,13510,13510,12
|
|
20230705,145400,134948420,13450,13450,13450,13450,23
|
|
20230705,145300,134639070,13450,13450,13450,13450,0
|
|
20230705,145200,134639070,13450,13450,13450,13450,0
|
|
20230705,145100,134639070,13450,13450,13450,13450,0
|
|
20230705,145000,134639070,13450,13460,13460,13450,10
|
|
20230705,144900,134504540,13450,13450,13450,13450,0
|
|
20230705,144800,134504540,13450,13450,13450,13450,0
|
|
20230705,144700,134504540,13450,13450,13450,13450,0
|
|
20230705,144600,134504540,13450,13450,13450,13450,0
|
|
20230705,144500,134504540,13450,13450,13450,13450,0
|
|
20230705,144400,134504540,13450,13450,13450,13450,0
|
|
20230705,144300,134504540,13450,13450,13450,13450,0
|
|
20230705,144200,134504540,13450,13450,13450,13450,0
|
|
20230705,144100,134504540,13450,13450,13450,13450,0
|
|
20230705,144000,134504540,13450,13450,13450,13450,0
|
|
20230705,143900,134504540,13450,13450,13450,13450,0
|
|
20230705,143800,134504540,13450,13450,13450,13450,10
|
|
20230705,143700,134370040,13450,13450,13450,13450,3
|
|
20230705,143600,134329690,13480,13480,13480,13480,0
|
|
20230705,143500,134329690,13480,13480,13480,13480,1
|
|
20230705,143400,134316210,13450,13450,13450,13450,0
|
|
20230705,143300,134316210,13450,13450,13450,13450,0
|
|
20230705,143200,134316210,13450,13460,13460,13450,20
|
|
20230705,143100,134047190,13450,13450,13450,13450,0
|
|
20230705,143000,134047190,13450,13450,13450,13450,0
|
|
20230705,142900,134047190,13450,13450,13450,13450,5
|
|
20230705,142800,133979940,13450,13450,13450,13450,0
|
|
20230705,142700,133979940,13450,13450,13450,13450,8
|
|
20230705,142600,133872340,13450,13460,13460,13450,11
|
|
20230705,142500,133724320,13460,13460,13460,13460,13
|
|
20230705,142400,133549340,13450,13450,13450,13450,8
|
|
20230705,142300,133441740,13450,13450,13450,13450,5
|
|
20230705,142200,133374490,13450,13450,13450,13450,2
|
|
20230705,142100,133347590,13450,13450,13450,13450,16
|
|
20230705,142000,133132390,13450,13450,13450,13450,42
|
|
20230705,141900,132567490,13450,13450,13450,13450,5
|
|
20230705,141800,132500240,13450,13450,13450,13450,3
|
|
20230705,141700,132459890,13450,13450,13450,13450,8
|
|
20230705,141600,132352290,13450,13450,13450,13450,10
|
|
20230705,141500,132217790,13450,13460,13460,13450,32
|
|
20230705,141400,131787190,13460,13460,13460,13460,5
|
|
20230705,141300,131719890,13450,13450,13450,13450,0
|
|
20230705,141200,131719890,13450,13450,13460,13450,8
|
|
20230705,141100,131612280,13450,13440,13450,13440,6
|
|
20230705,141000,131531600,13440,13440,13440,13440,3
|
|
20230705,140900,131491280,13440,13450,13450,13440,8
|
|
20230705,140800,131383720,13450,13450,13450,13450,2
|
|
20230705,140700,131356820,13440,13440,13440,13440,8
|
|
20230705,140600,131249300,13440,13440,13440,13440,73
|
|
20230705,140500,130268180,13430,13430,13430,13430,7
|
|
20230705,140400,130174170,13440,13440,13440,13440,1
|
|
20230705,140300,130160730,13430,13430,13430,13430,6
|
|
20230705,140200,130080150,13440,13440,13440,13440,1
|
|
20230705,140100,130066710,13440,13450,13450,13440,38
|
|
20230705,140000,129555950,13460,13460,13460,13460,1
|
|
20230705,135900,129542490,13450,13450,13450,13450,197
|
|
20230705,135800,126892840,13450,13450,13450,13450,8
|
|
20230705,135700,126785240,13450,13450,13450,13450,3
|
|
20230705,135600,126744890,13450,13450,13450,13450,5
|
|
20230705,135500,126677640,13450,13470,13470,13450,282
|
|
20230705,135400,122881070,13460,13460,13460,13460,2
|
|
20230705,135300,122854150,13460,13480,13480,13460,169
|
|
20230705,135200,120577600,13470,13470,13470,13470,33
|
|
20230705,135100,120133090,13520,13470,13520,13470,23
|
|
20230705,135000,119822280,13470,13470,13470,13470,6
|
|
20230705,134900,119741460,13470,13480,13480,13470,43
|
|
20230705,134800,119162180,13480,13480,13480,13480,5
|
|
20230705,134700,119094780,13470,13470,13470,13470,0
|
|
20230705,134600,119094780,13470,13470,13470,13470,0
|
|
20230705,134500,119094780,13470,13470,13470,13470,0
|
|
20230705,134400,119094780,13470,13470,13470,13470,0
|
|
20230705,134300,119094780,13470,13470,13470,13470,0
|
|
20230705,134200,119094780,13470,13470,13470,13470,0
|
|
20230705,134100,119094780,13470,13480,13480,13470,39
|
|
20230705,134000,118569440,13470,13470,13470,13470,0
|
|
20230705,133900,118569440,13470,13470,13470,13470,0
|
|
20230705,133800,118569440,13470,13470,13470,13470,0
|
|
20230705,133700,118569440,13470,13470,13470,13470,0
|
|
20230705,133600,118569440,13470,13470,13470,13470,0
|
|
20230705,133500,118569440,13470,13470,13470,13470,0
|
|
20230705,133400,118569440,13470,13470,13470,13470,0
|
|
20230705,133300,118569440,13470,13470,13470,13470,34
|
|
20230705,133200,118111460,13520,13520,13520,13520,58
|
|
20230705,133100,117327300,13480,13480,13480,13480,0
|
|
20230705,133000,117327300,13480,13470,13480,13470,208
|
|
20230705,132900,114525520,13480,13480,13480,13480,0
|
|
20230705,132800,114525520,13480,13480,13480,13480,0
|
|
20230705,132700,114525520,13480,13480,13480,13480,1
|
|
20230705,132600,114512040,13480,13480,13480,13480,0
|
|
20230705,132500,114512040,13480,13470,13480,13470,168
|
|
20230705,132400,112248610,13480,13480,13480,13480,0
|
|
20230705,132300,112248610,13480,13480,13480,13480,3
|
|
20230705,132200,112208170,13470,13470,13470,13470,18
|
|
20230705,132100,111965710,13460,13460,13460,13460,0
|
|
20230705,132000,111965710,13460,13460,13460,13460,0
|
|
20230705,131900,111965710,13460,13460,13460,13460,0
|
|
20230705,131800,111965710,13460,13460,13460,13460,0
|
|
20230705,131700,111965710,13460,13460,13460,13460,0
|
|
20230705,131600,111965710,13460,13460,13460,13460,0
|
|
20230705,131500,111965710,13460,13460,13460,13460,24
|
|
20230705,131400,111642670,13470,13470,13470,13470,2
|
|
20230705,131300,111615730,13460,13460,13460,13460,0
|
|
20230705,131200,111615730,13460,13460,13460,13460,0
|
|
20230705,131100,111615730,13460,13470,13470,13460,88
|
|
20230705,131000,110430550,13520,13520,13520,13520,2
|
|
20230705,130900,110403510,13470,13480,13480,13470,10
|
|
20230705,130800,110268790,13470,13470,13470,13470,50
|
|
20230705,130700,109595290,13470,13470,13470,13470,3
|
|
20230705,130600,109554880,13470,13470,13470,13470,86
|
|
20230705,130500,108396460,13470,13500,13500,13470,100
|
|
20230705,130400,107049430,13460,13460,13460,13460,0
|
|
20230705,130300,107049430,13460,13460,13460,13460,0
|
|
20230705,130200,107049430,13460,13500,13500,13460,266
|
|
20230705,130100,103463190,13500,13510,13510,13500,33
|
|
20230705,130000,103017680,13520,13520,13520,13520,5
|
|
20230705,125900,102950080,13520,13520,13520,13520,0
|
|
20230705,125800,102950080,13520,13520,13520,13520,0
|
|
20230705,125700,102950080,13520,13520,13520,13520,20
|
|
20230705,125600,102679680,13500,13500,13500,13500,0
|
|
20230705,125500,102679680,13500,13500,13500,13500,0
|
|
20230705,125400,102679680,13500,13500,13500,13500,0
|
|
20230705,125300,102679680,13500,13500,13500,13500,0
|
|
20230705,125200,102679680,13500,13510,13510,13500,439
|
|
20230705,125100,96752410,13520,13520,13520,13520,0
|
|
20230705,125000,96752410,13520,13520,13520,13520,0
|
|
20230705,124900,96752410,13520,13520,13520,13520,0
|
|
20230705,124800,96752410,13520,13520,13520,13520,3
|
|
20230705,124700,96711850,13510,13510,13510,13510,4
|
|
20230705,124600,96657810,13520,13520,13520,13520,0
|
|
20230705,124500,96657810,13520,13520,13520,13520,9
|
|
20230705,124400,96536130,13530,13530,13530,13530,0
|
|
20230705,124300,96536130,13530,13550,13580,13510,113
|
|
20230705,124200,95008010,13540,13550,13550,13540,70
|
|
20230705,124100,94059950,13560,13570,13570,13560,958
|
|
20230705,124000,81064010,13570,13570,13570,13570,74
|
|
20230705,123900,80059830,13570,13570,13570,13570,84
|
|
20230705,123800,78919950,13600,13600,13600,13600,10
|
|
20230705,123700,78783950,13570,13570,13570,13570,0
|
|
20230705,123600,78783950,13570,13570,13570,13570,336
|
|
20230705,123500,74224430,13570,13570,13570,13570,0
|
|
20230705,123400,74224430,13570,13570,13570,13570,40
|
|
20230705,123300,73681630,13570,13570,13570,13570,135
|
|
20230705,123200,71849680,13570,13570,13570,13570,87
|
|
20230705,123100,70669090,13600,13600,13600,13600,0
|
|
20230705,123000,70669090,13600,13600,13600,13600,17
|
|
20230705,122900,70437890,13570,13570,13570,13570,34
|
|
20230705,122800,69976510,13570,13570,13570,13570,0
|
|
20230705,122700,69976510,13570,13570,13570,13570,0
|
|
20230705,122600,69976510,13570,13570,13570,13570,0
|
|
20230705,122500,69976510,13570,13570,13570,13570,100
|
|
20230705,122400,68619510,13570,13570,13570,13570,0
|
|
20230705,122300,68619510,13570,13570,13570,13570,181
|
|
20230705,122200,66163340,13570,13580,13580,13570,20
|
|
20230705,122100,65891930,13570,13570,13570,13570,59
|
|
20230705,122000,65091300,13580,13580,13580,13580,0
|
|
20230705,121900,65091300,13580,13580,13580,13580,0
|
|
20230705,121800,65091300,13580,13580,13580,13580,0
|
|
20230705,121700,65091300,13580,13580,13580,13580,1
|
|
20230705,121600,65077720,13570,13570,13570,13570,0
|
|
20230705,121500,65077720,13570,13570,13570,13570,0
|
|
20230705,121400,65077720,13570,13570,13570,13570,0
|
|
20230705,121300,65077720,13570,13570,13570,13570,0
|
|
20230705,121200,65077720,13570,13570,13570,13570,9
|
|
20230705,121100,64955590,13570,13570,13570,13570,20
|
|
20230705,121000,64684190,13570,13590,13590,13570,469
|
|
20230705,120900,58319690,13580,13580,13580,13580,0
|
|
20230705,120800,58319690,13580,13580,13580,13580,0
|
|
20230705,120700,58319690,13580,13580,13580,13580,0
|
|
20230705,120600,58319690,13580,13580,13580,13580,0
|
|
20230705,120500,58319690,13580,13580,13580,13580,25
|
|
20230705,120400,57980190,13570,13570,13570,13570,73
|
|
20230705,120300,56989580,13570,13570,13570,13570,311
|
|
20230705,120200,52769310,13600,13600,13600,13600,56
|
|
20230705,120100,52007710,13570,13620,13620,13570,220
|
|
20230705,120000,49020980,13630,13630,13630,13630,0
|
|
20230705,115900,49020980,13630,13630,13630,13630,0
|
|
20230705,115800,49020980,13630,13630,13630,13630,111
|
|
20230705,115700,47508050,13630,13630,13630,13630,45
|
|
20230705,115600,46894700,13630,13630,13630,13630,0
|
|
20230705,115500,46894700,13630,13630,13630,13630,0
|
|
20230705,115400,46894700,13630,13630,13630,13630,0
|
|
20230705,115300,46894700,13630,13630,13630,13630,183
|
|
20230705,115200,44400410,13570,13570,13570,13570,0
|
|
20230705,115100,44400410,13570,13570,13570,13570,0
|
|
20230705,115000,44400410,13570,13570,13570,13570,0
|
|
20230705,114900,44400410,13570,13570,13570,13570,0
|
|
20230705,114800,44400410,13570,13570,13570,13570,0
|
|
20230705,114700,44400410,13570,13570,13570,13570,0
|
|
20230705,114600,44400410,13570,13570,13570,13570,0
|
|
20230705,114500,44400410,13570,13570,13570,13570,0
|
|
20230705,114400,44400410,13570,13570,13570,13570,0
|
|
20230705,114300,44400410,13570,13570,13570,13570,0
|
|
20230705,114200,44400410,13570,13570,13570,13570,0
|
|
20230705,114100,44400410,13570,13580,13580,13570,100
|
|
20230705,114000,43043390,13580,13580,13580,13580,9
|
|
20230705,113900,42921170,13580,13580,13580,13580,0
|
|
20230705,113800,42921170,13580,13580,13580,13580,0
|
|
20230705,113700,42921170,13580,13580,13580,13580,1
|
|
20230705,113600,42907590,13570,13570,13570,13570,0
|
|
20230705,113500,42907590,13570,13570,13570,13570,0
|
|
20230705,113400,42907590,13570,13570,13570,13570,40
|
|
20230705,113300,42364790,13570,13570,13570,13570,0
|
|
20230705,113200,42364790,13570,13570,13570,13570,0
|
|
20230705,113100,42364790,13570,13570,13570,13570,0
|
|
20230705,113000,42364790,13570,13570,13570,13570,0
|
|
20230705,112900,42364790,13570,13570,13570,13570,0
|
|
20230705,112800,42364790,13570,13570,13570,13570,0
|
|
20230705,112700,42364790,13570,13570,13570,13570,0
|
|
20230705,112600,42364790,13570,13570,13570,13570,13
|
|
20230705,112500,42188380,13570,13570,13570,13570,1
|
|
20230705,112400,42174810,13570,13570,13570,13570,0
|
|
20230705,112300,42174810,13570,13570,13570,13570,0
|
|
20230705,112200,42174810,13570,13570,13570,13570,0
|
|
20230705,112100,42174810,13570,13570,13570,13570,231
|
|
20230705,112000,39040140,13630,13630,13630,13630,0
|
|
20230705,111900,39040140,13630,13630,13630,13630,0
|
|
20230705,111800,39040140,13630,13570,13630,13570,86
|
|
20230705,111700,37873000,13570,13570,13570,13570,0
|
|
20230705,111600,37873000,13570,13570,13570,13570,0
|
|
20230705,111500,37873000,13570,13570,13570,13570,13
|
|
20230705,111400,37696590,13570,13570,13570,13570,0
|
|
20230705,111300,37696590,13570,13570,13570,13570,100
|
|
20230705,111200,36339590,13570,13570,13570,13570,0
|
|
20230705,111100,36339590,13570,13580,13580,13570,1300
|
|
20230705,111000,18698390,13580,13580,13580,13580,0
|
|
20230705,110900,18698390,13580,13580,13580,13580,0
|
|
20230705,110800,18698390,13580,13580,13580,13580,60
|
|
20230705,110700,17883590,13630,13630,13630,13630,0
|
|
20230705,110600,17883590,13630,13630,13630,13630,11
|
|
20230705,110500,17733660,13580,13580,13580,13580,0
|
|
20230705,110400,17733660,13580,13580,13580,13580,1
|
|
20230705,110300,17720080,13580,13580,13580,13580,100
|
|
20230705,110200,16362080,13630,13630,13630,13630,0
|
|
20230705,110100,16362080,13630,13630,13630,13630,1
|
|
20230705,110000,16348450,13630,13630,13630,13630,0
|
|
20230705,105900,16348450,13630,13630,13630,13630,0
|
|
20230705,105800,16348450,13630,13610,13630,13610,9
|
|
20230705,105700,16225940,13610,13610,13610,13610,0
|
|
20230705,105600,16225940,13610,13610,13610,13610,0
|
|
20230705,105500,16225940,13610,13610,13610,13610,0
|
|
20230705,105400,16225940,13610,13610,13610,13610,0
|
|
20230705,105300,16225940,13610,13610,13610,13610,0
|
|
20230705,105200,16225940,13610,13610,13610,13610,0
|
|
20230705,105100,16225940,13610,13610,13610,13610,1
|
|
20230705,105000,16212330,13610,13610,13610,13610,32
|
|
20230705,104900,15776810,13580,13580,13580,13580,0
|
|
20230705,104800,15776810,13580,13580,13580,13580,0
|
|
20230705,104700,15776810,13580,13580,13580,13580,0
|
|
20230705,104600,15776810,13580,13580,13580,13580,0
|
|
20230705,104500,15776810,13580,13580,13580,13580,0
|
|
20230705,104400,15776810,13580,13580,13580,13580,0
|
|
20230705,104300,15776810,13580,13580,13580,13580,0
|
|
20230705,104200,15776810,13580,13580,13580,13580,0
|
|
20230705,104100,15776810,13580,13580,13580,13580,0
|
|
20230705,104000,15776810,13580,13580,13580,13580,0
|
|
20230705,103900,15776810,13580,13580,13580,13580,0
|
|
20230705,103800,15776810,13580,13580,13580,13580,5
|
|
20230705,103700,15708910,13580,13580,13580,13580,26
|
|
20230705,103600,15355830,13580,13580,13580,13580,0
|
|
20230705,103500,15355830,13580,13580,13580,13580,8
|
|
20230705,103400,15247190,13580,13580,13580,13580,0
|
|
20230705,103300,15247190,13580,13580,13580,13580,0
|
|
20230705,103200,15247190,13580,13580,13580,13580,0
|
|
20230705,103100,15247190,13580,13580,13580,13580,0
|
|
20230705,103000,15247190,13580,13580,13580,13580,0
|
|
20230705,102900,15247190,13580,13580,13580,13580,0
|
|
20230705,102800,15247190,13580,13580,13580,13580,42
|
|
20230705,102700,14676830,13580,13580,13580,13580,1
|
|
20230705,102600,14663250,13580,13580,13580,13580,0
|
|
20230705,102500,14663250,13580,13580,13580,13580,1
|
|
20230705,102400,14649670,13580,13580,13580,13580,0
|
|
20230705,102300,14649670,13580,13580,13580,13580,1
|
|
20230705,102200,14636090,13580,13580,13580,13580,0
|
|
20230705,102100,14636090,13580,13580,13580,13580,1
|
|
20230705,102000,14622510,13580,13580,13580,13580,3
|
|
20230705,101900,14581770,13580,13580,13580,13580,1
|
|
20230705,101800,14568190,13580,13580,13580,13580,0
|
|
20230705,101700,14568190,13580,13580,13580,13580,0
|
|
20230705,101600,14568190,13580,13580,13580,13580,0
|
|
20230705,101500,14568190,13580,13580,13580,13580,0
|
|
20230705,101400,14568190,13580,13580,13580,13580,0
|
|
20230705,101300,14568190,13580,13580,13580,13580,0
|
|
20230705,101200,14568190,13580,13580,13580,13580,1
|
|
20230705,101100,14554610,13580,13580,13580,13580,149
|
|
20230705,101000,12531190,13570,13570,13570,13570,0
|
|
20230705,100900,12531190,13570,13570,13570,13570,0
|
|
20230705,100800,12531190,13570,13570,13570,13570,40
|
|
20230705,100700,11988390,13580,13580,13580,13580,0
|
|
20230705,100600,11988390,13580,13580,13580,13580,54
|
|
20230705,100500,11255070,13570,13570,13570,13570,0
|
|
20230705,100400,11255070,13570,13570,13570,13570,0
|
|
20230705,100300,11255070,13570,13570,13570,13570,0
|
|
20230705,100200,11255070,13570,13570,13570,13570,0
|
|
20230705,100100,11255070,13570,13570,13570,13570,1
|
|
20230705,100000,11241500,13570,13570,13570,13570,8
|
|
20230705,095900,11132940,13570,13570,13570,13570,0
|
|
20230705,095800,11132940,13570,13570,13570,13570,0
|
|
20230705,095700,11132940,13570,13570,13570,13570,0
|
|
20230705,095600,11132940,13570,13570,13570,13570,0
|
|
20230705,095500,11132940,13570,13570,13570,13570,0
|
|
20230705,095400,11132940,13570,13570,13570,13570,1
|
|
20230705,095300,11119370,13570,13570,13570,13570,0
|
|
20230705,095200,11119370,13570,13570,13570,13570,34
|
|
20230705,095100,10657990,13570,13570,13570,13570,0
|
|
20230705,095000,10657990,13570,13570,13570,13570,0
|
|
20230705,094900,10657990,13570,13570,13570,13570,241
|
|
20230705,094800,7387620,13570,13580,13580,13570,96
|
|
20230705,094700,6084630,13580,13580,13580,13580,0
|
|
20230705,094600,6084630,13580,13580,13580,13580,0
|
|
20230705,094500,6084630,13580,13580,13580,13580,27
|
|
20230705,094400,5717970,13580,13580,13580,13580,0
|
|
20230705,094300,5717970,13580,13580,13580,13580,101
|
|
20230705,094200,4346390,13580,13580,13580,13580,3
|
|
20230705,094100,4305650,13580,13580,13580,13580,0
|
|
20230705,094000,4305650,13580,13580,13580,13580,9
|
|
20230705,093900,4183430,13580,13580,13580,13580,0
|
|
20230705,093800,4183430,13580,13580,13580,13580,0
|
|
20230705,093700,4183430,13580,13580,13580,13580,0
|
|
20230705,093600,4183430,13580,13580,13580,13580,0
|
|
20230705,093500,4183430,13580,13580,13580,13580,10
|
|
20230705,093400,4047630,13580,13580,13580,13580,0
|
|
20230705,093300,4047630,13580,13600,13600,13580,10
|
|
20230705,093200,3911650,13600,13600,13600,13600,0
|
|
20230705,093100,3911650,13600,13600,13600,13600,0
|
|
20230705,093000,3911650,13600,13600,13600,13600,10
|
|
20230705,092900,3775650,13600,13600,13600,13600,20
|
|
20230705,092800,3503650,13570,13570,13570,13570,0
|
|
20230705,092700,3503650,13570,13570,13570,13570,0
|
|
20230705,092600,3503650,13570,13570,13570,13570,0
|
|
20230705,092500,3503650,13570,13570,13570,13570,0
|
|
20230705,092400,3503650,13570,13570,13570,13570,0
|
|
20230705,092300,3503650,13570,13570,13570,13570,21
|
|
20230705,092200,3218680,13570,13570,13570,13570,50
|
|
20230705,092100,2540180,13570,13570,13570,13570,28
|
|
20230705,092000,2160220,13570,13570,13570,13570,41
|
|
20230705,091900,1603850,13570,13570,13570,13570,20
|
|
20230705,091800,1332450,13600,13600,13600,13600,0
|
|
20230705,091700,1332450,13600,13600,13600,13600,0
|
|
20230705,091600,1332450,13600,13600,13600,13600,0
|
|
20230705,091500,1332450,13600,13600,13600,13600,0
|
|
20230705,091400,1332450,13600,13600,13600,13600,1
|
|
20230705,091300,1318850,13600,13600,13600,13600,0
|
|
20230705,091200,1318850,13600,13600,13600,13600,10
|
|
20230705,091100,1182850,13600,13600,13600,13600,0
|
|
20230705,091000,1182850,13600,13600,13600,13600,17
|
|
20230705,090900,951650,13600,13600,13600,13600,0
|
|
20230705,090800,951650,13600,13600,13600,13600,0
|
|
20230705,090700,951650,13600,13610,13610,13600,30
|
|
20230705,090600,543500,13600,13580,13600,13580,30
|
|
20230705,090500,135700,13570,13570,13570,13570,0
|
|
20230705,090400,135700,13570,13570,13570,13570,0
|
|
20230705,090300,135700,13570,13570,13570,13570,0
|
|
20230705,090200,135700,13570,13570,13570,13570,0
|
|
20230705,090100,135700,13570,13570,13570,13570,0
|
|
20230705,090000,135700,13570,13570,13570,13570,10
|