599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185600,34039920,16220,16220,16220,16220,27
|
|
20230703,185500,34039920,16220,16220,16220,16220,0
|
|
20230703,185400,34039920,16220,16220,16220,16220,0
|
|
20230703,185300,34039920,16220,16220,16220,16220,0
|
|
20230703,185200,34039920,16220,16220,16220,16220,0
|
|
20230703,185100,34039920,16220,16220,16220,16220,0
|
|
20230703,185000,34039920,16220,16220,16220,16220,0
|
|
20230703,184900,34039920,16220,16220,16220,16220,0
|
|
20230703,184800,34039920,16220,16220,16220,16220,0
|
|
20230703,184700,34039920,16220,16220,16220,16220,0
|
|
20230703,184600,34039920,16220,16220,16220,16220,0
|
|
20230703,184500,34039920,16220,16220,16220,16220,0
|
|
20230703,184400,34039920,16220,16220,16220,16220,0
|
|
20230703,184300,34039920,16220,16220,16220,16220,0
|
|
20230703,184200,34039920,16220,16220,16220,16220,0
|
|
20230703,184100,34039920,16220,16220,16220,16220,0
|
|
20230703,184000,34039920,16220,16220,16220,16220,0
|
|
20230703,183900,34039920,16220,16220,16220,16220,0
|
|
20230703,183800,34039920,16220,16220,16220,16220,0
|
|
20230703,183700,34039920,16220,16220,16220,16220,0
|
|
20230703,183600,34039920,16220,16220,16220,16220,0
|
|
20230703,183500,34039920,16220,16220,16220,16220,0
|
|
20230703,183400,34039920,16220,16220,16220,16220,0
|
|
20230703,183300,34039920,16220,16220,16220,16220,0
|
|
20230703,183200,34039920,16220,16220,16220,16220,0
|
|
20230703,183100,34039920,16220,16220,16220,16220,0
|
|
20230703,183000,34039920,16220,16220,16220,16220,0
|
|
20230703,182900,34039920,16220,16220,16220,16220,0
|
|
20230703,182800,34039920,16220,16220,16220,16220,0
|
|
20230703,182700,34039920,16220,16220,16220,16220,0
|
|
20230703,182600,34039920,16220,16220,16220,16220,27
|
|
20230703,182500,34039920,16220,16220,16220,16220,0
|
|
20230703,182400,34039920,16220,16220,16220,16220,0
|
|
20230703,182300,34039920,16220,16220,16220,16220,0
|
|
20230703,182200,34039920,16220,16220,16220,16220,0
|
|
20230703,182100,34039920,16220,16220,16220,16220,0
|
|
20230703,182000,34039920,16220,16220,16220,16220,0
|
|
20230703,181900,34039920,16220,16220,16220,16220,0
|
|
20230703,181800,34039920,16220,16220,16220,16220,0
|
|
20230703,181700,34039920,16220,16220,16220,16220,0
|
|
20230703,181600,34039920,16220,16220,16220,16220,0
|
|
20230703,181500,34039920,16220,16220,16220,16220,0
|
|
20230703,181400,34039920,16220,16220,16220,16220,0
|
|
20230703,181300,34039920,16220,16220,16220,16220,0
|
|
20230703,181200,34039920,16220,16220,16220,16220,0
|
|
20230703,181100,34039920,16220,16220,16220,16220,0
|
|
20230703,181000,34039920,16220,16220,16220,16220,0
|
|
20230703,180900,34039920,16220,16220,16220,16220,0
|
|
20230703,180800,34039920,16220,16220,16220,16220,0
|
|
20230703,180700,34039920,16220,16220,16220,16220,0
|
|
20230703,180600,34039920,16220,16220,16220,16220,0
|
|
20230703,180500,34039920,16220,16220,16220,16220,0
|
|
20230703,180400,34039920,16220,16220,16220,16220,0
|
|
20230703,180300,34039920,16220,16220,16220,16220,0
|
|
20230703,180200,34039920,16220,16220,16220,16220,0
|
|
20230703,180100,34039920,16220,16220,16220,16220,0
|
|
20230703,180000,34039920,16220,16220,16220,16220,0
|
|
20230703,175900,34039920,16220,16220,16220,16220,0
|
|
20230703,175800,34039920,16220,16220,16220,16220,0
|
|
20230703,175700,34039920,16220,16220,16220,16220,0
|
|
20230703,175600,34039920,16220,16220,16220,16220,27
|
|
20230703,175500,34039920,16220,16220,16220,16220,0
|
|
20230703,175400,34039920,16220,16220,16220,16220,0
|
|
20230703,175300,34039920,16220,16220,16220,16220,0
|
|
20230703,175200,34039920,16220,16220,16220,16220,0
|
|
20230703,175100,34039920,16220,16220,16220,16220,0
|
|
20230703,175000,34039920,16220,16220,16220,16220,0
|
|
20230703,174900,34039920,16220,16220,16220,16220,0
|
|
20230703,174800,34039920,16220,16220,16220,16220,0
|
|
20230703,174700,34039920,16220,16220,16220,16220,0
|
|
20230703,174600,34039920,16220,16220,16220,16220,0
|
|
20230703,174500,34039920,16220,16220,16220,16220,0
|
|
20230703,174400,34039920,16220,16220,16220,16220,0
|
|
20230703,174300,34039920,16220,16220,16220,16220,0
|
|
20230703,174200,34039920,16220,16220,16220,16220,0
|
|
20230703,174100,34039920,16220,16220,16220,16220,0
|
|
20230703,174000,34039920,16220,16220,16220,16220,0
|
|
20230703,173900,34039920,16220,16220,16220,16220,0
|
|
20230703,173800,34039920,16220,16220,16220,16220,0
|
|
20230703,173700,34039920,16220,16220,16220,16220,0
|
|
20230703,173600,34039920,16220,16220,16220,16220,0
|
|
20230703,173500,34039920,16220,16220,16220,16220,0
|
|
20230703,173400,34039920,16220,16220,16220,16220,0
|
|
20230703,173300,34039920,16220,16220,16220,16220,0
|
|
20230703,173200,34039920,16220,16220,16220,16220,0
|
|
20230703,173100,34039920,16220,16220,16220,16220,0
|
|
20230703,173000,34039920,16220,16220,16220,16220,0
|
|
20230703,172900,34039920,16220,16220,16220,16220,0
|
|
20230703,172800,34039920,16220,16220,16220,16220,0
|
|
20230703,172700,34039920,16220,16220,16220,16220,0
|
|
20230703,172600,34039920,16220,16220,16220,16220,27
|
|
20230703,172500,34039920,16220,16220,16220,16220,0
|
|
20230703,172400,34039920,16220,16220,16220,16220,0
|
|
20230703,172300,34039920,16220,16220,16220,16220,0
|
|
20230703,172200,34039920,16220,16220,16220,16220,0
|
|
20230703,172100,34039920,16220,16220,16220,16220,0
|
|
20230703,172000,34039920,16220,16220,16220,16220,0
|
|
20230703,171900,34039920,16220,16220,16220,16220,0
|
|
20230703,171800,34039920,16220,16220,16220,16220,0
|
|
20230703,171700,34039920,16220,16220,16220,16220,0
|
|
20230703,171600,34039920,16220,16220,16220,16220,0
|
|
20230703,171500,34039920,16220,16220,16220,16220,0
|
|
20230703,171400,34039920,16220,16220,16220,16220,0
|
|
20230703,171300,34039920,16220,16220,16220,16220,0
|
|
20230703,171200,34039920,16220,16220,16220,16220,0
|
|
20230703,171100,34039920,16220,16220,16220,16220,0
|
|
20230703,171000,34039920,16220,16220,16220,16220,0
|
|
20230703,170900,34039920,16220,16220,16220,16220,0
|
|
20230703,170800,34039920,16220,16220,16220,16220,0
|
|
20230703,170700,34039920,16220,16220,16220,16220,0
|
|
20230703,170600,34039920,16220,16220,16220,16220,0
|
|
20230703,170500,34039920,16220,16220,16220,16220,0
|
|
20230703,170400,34039920,16220,16220,16220,16220,0
|
|
20230703,170300,34039920,16220,16220,16220,16220,0
|
|
20230703,170200,34039920,16220,16220,16220,16220,0
|
|
20230703,170100,34039920,16220,16220,16220,16220,0
|
|
20230703,170000,34039920,16220,16220,16220,16220,0
|
|
20230703,165900,34039920,16220,16220,16220,16220,0
|
|
20230703,165800,34039920,16220,16220,16220,16220,0
|
|
20230703,165700,34039920,16220,16220,16220,16220,0
|
|
20230703,165600,34039920,16220,16220,16220,16220,27
|
|
20230703,165500,34039920,16220,16220,16220,16220,0
|
|
20230703,165400,34039920,16220,16220,16220,16220,0
|
|
20230703,165300,34039920,16220,16220,16220,16220,0
|
|
20230703,165200,34039920,16220,16220,16220,16220,0
|
|
20230703,165100,34039920,16220,16220,16220,16220,0
|
|
20230703,165000,34039920,16220,16220,16220,16220,0
|
|
20230703,164900,34039920,16220,16220,16220,16220,0
|
|
20230703,164800,34039920,16220,16220,16220,16220,0
|
|
20230703,164700,34039920,16220,16220,16220,16220,0
|
|
20230703,164600,34039920,16220,16220,16220,16220,0
|
|
20230703,164500,34039920,16220,16220,16220,16220,0
|
|
20230703,164400,34039920,16220,16220,16220,16220,0
|
|
20230703,164300,34039920,16220,16220,16220,16220,0
|
|
20230703,164200,34039920,16220,16220,16220,16220,0
|
|
20230703,164100,34039920,16220,16220,16220,16220,0
|
|
20230703,164000,34039920,16220,16220,16220,16220,0
|
|
20230703,163900,34039920,16220,16220,16220,16220,0
|
|
20230703,163800,34039920,16220,16220,16220,16220,0
|
|
20230703,163700,34039920,16220,16220,16220,16220,0
|
|
20230703,163600,34039920,16220,16220,16220,16220,0
|
|
20230703,163500,34039920,16220,16220,16220,16220,0
|
|
20230703,163400,34039920,16220,16220,16220,16220,0
|
|
20230703,163300,34039920,16220,16220,16220,16220,0
|
|
20230703,163200,34039920,16220,16220,16220,16220,0
|
|
20230703,163100,34039920,16220,16220,16220,16220,0
|
|
20230703,163000,34039920,16220,16220,16220,16220,0
|
|
20230703,162900,34039920,16220,16220,16220,16220,0
|
|
20230703,162800,34039920,16220,16220,16220,16220,0
|
|
20230703,162700,34039920,16220,16220,16220,16220,0
|
|
20230703,162600,34039920,16220,16220,16220,16220,27
|
|
20230703,162500,34039920,16220,16220,16220,16220,0
|
|
20230703,162400,34039920,16220,16220,16220,16220,0
|
|
20230703,162300,34039920,16220,16220,16220,16220,0
|
|
20230703,162200,34039920,16220,16220,16220,16220,0
|
|
20230703,162100,34039920,16220,16220,16220,16220,0
|
|
20230703,162000,34039920,16220,16220,16220,16220,0
|
|
20230703,161900,34039920,16220,16220,16220,16220,0
|
|
20230703,161800,34039920,16220,16220,16220,16220,0
|
|
20230703,161700,34039920,16220,16220,16220,16220,0
|
|
20230703,161600,34039920,16220,16220,16220,16220,0
|
|
20230703,161500,34039920,16220,16220,16220,16220,0
|
|
20230703,161400,34039920,16220,16220,16220,16220,0
|
|
20230703,161300,34039920,16220,16220,16220,16220,0
|
|
20230703,161200,34039920,16220,16220,16220,16220,0
|
|
20230703,161100,34039920,16220,16220,16220,16220,0
|
|
20230703,161000,34039920,16220,16220,16220,16220,0
|
|
20230703,160900,34039920,16220,16220,16220,16220,0
|
|
20230703,160800,34039920,16220,16220,16220,16220,0
|
|
20230703,160700,34039920,16220,16220,16220,16220,0
|
|
20230703,160600,34039920,16220,16220,16220,16220,0
|
|
20230703,160500,34039920,16220,16220,16220,16220,0
|
|
20230703,160400,34039920,16220,16220,16220,16220,0
|
|
20230703,160300,34039920,16220,16220,16220,16220,0
|
|
20230703,160200,34039920,16220,16220,16220,16220,0
|
|
20230703,160100,34039920,16220,16220,16220,16220,0
|
|
20230703,160000,34039920,16220,16220,16220,16220,0
|
|
20230703,155900,34039920,16220,16220,16220,16220,0
|
|
20230703,155800,34039920,16220,16220,16220,16220,0
|
|
20230703,155700,34039920,16220,16220,16220,16220,0
|
|
20230703,155600,34039920,16220,16220,16220,16220,27
|
|
20230703,155500,34039920,16220,16220,16220,16220,0
|
|
20230703,155400,34039920,16220,16220,16220,16220,0
|
|
20230703,155300,34039920,16220,16220,16220,16220,0
|
|
20230703,155200,34039920,16220,16220,16220,16220,0
|
|
20230703,155100,34039920,16220,16220,16220,16220,0
|
|
20230703,155000,34039920,16220,16220,16220,16220,0
|
|
20230703,154900,34039920,16220,16220,16220,16220,0
|
|
20230703,154800,34039920,16220,16220,16220,16220,0
|
|
20230703,154700,34039920,16220,16220,16220,16220,0
|
|
20230703,154600,34039920,16220,16220,16220,16220,0
|
|
20230703,154500,34039920,16220,16220,16220,16220,0
|
|
20230703,154400,34039920,16220,16220,16220,16220,0
|
|
20230703,154300,34039920,16220,16220,16220,16220,0
|
|
20230703,154200,34039920,16220,16220,16220,16220,0
|
|
20230703,154100,34039920,16220,16220,16220,16220,0
|
|
20230703,154000,34039920,16220,16220,16220,16220,0
|
|
20230703,153900,34039920,16220,16220,16220,16220,0
|
|
20230703,153800,34039920,16220,16220,16220,16220,0
|
|
20230703,153700,34039920,16220,16220,16220,16220,0
|
|
20230703,153600,34039920,16220,16220,16220,16220,0
|
|
20230703,153500,34039920,16220,16220,16220,16220,0
|
|
20230703,153400,34039920,16220,16220,16220,16220,0
|
|
20230703,153300,34039920,16220,16220,16220,16220,0
|
|
20230703,153200,34039920,16220,16220,16220,16220,0
|
|
20230703,153100,34039920,16220,16220,16220,16220,0
|
|
20230703,153000,34039920,16220,16220,16220,16220,27
|
|
20230703,152900,33601980,16200,16200,16200,16200,0
|
|
20230703,152800,33601980,16200,16200,16200,16200,0
|
|
20230703,152700,33601980,16200,16200,16200,16200,0
|
|
20230703,152600,33601980,16200,16200,16200,16200,0
|
|
20230703,152500,33601980,16200,16200,16200,16200,0
|
|
20230703,152400,33601980,16200,16200,16200,16200,0
|
|
20230703,152300,33601980,16200,16200,16200,16200,0
|
|
20230703,152200,33601980,16200,16200,16200,16200,0
|
|
20230703,152100,33601980,16200,16200,16200,16200,0
|
|
20230703,152000,33601980,16200,16200,16200,16200,0
|
|
20230703,151900,33601980,16200,16200,16200,16200,0
|
|
20230703,151800,33601980,16200,16200,16200,16200,0
|
|
20230703,151700,33601980,16200,16200,16200,16200,0
|
|
20230703,151600,33601980,16200,16200,16200,16200,0
|
|
20230703,151500,33601980,16200,16200,16200,16200,15
|
|
20230703,151400,33358980,16200,16200,16200,16200,0
|
|
20230703,151300,33358980,16200,16200,16200,16200,0
|
|
20230703,151200,33358980,16200,16200,16200,16200,25
|
|
20230703,151100,32953980,16200,16200,16200,16200,0
|
|
20230703,151000,32953980,16200,16210,16210,16200,135
|
|
20230703,150900,30766970,16210,16210,16210,16210,0
|
|
20230703,150800,30766970,16210,16210,16210,16210,15
|
|
20230703,150700,30523820,16210,16210,16210,16210,5
|
|
20230703,150600,30442770,16210,16210,16210,16210,20
|
|
20230703,150500,30118570,16220,16220,16220,16220,0
|
|
20230703,150400,30118570,16220,16220,16220,16220,0
|
|
20230703,150300,30118570,16220,16220,16220,16220,0
|
|
20230703,150200,30118570,16220,16220,16220,16220,0
|
|
20230703,150100,30118570,16220,16220,16220,16220,0
|
|
20230703,150000,30118570,16220,16220,16220,16220,1
|
|
20230703,145900,30102350,16220,16220,16220,16220,0
|
|
20230703,145800,30102350,16220,16220,16220,16220,0
|
|
20230703,145700,30102350,16220,16220,16220,16220,0
|
|
20230703,145600,30102350,16220,16220,16220,16220,1
|
|
20230703,145500,30086130,16210,16210,16210,16210,96
|
|
20230703,145400,28529970,16210,16210,16210,16210,0
|
|
20230703,145300,28529970,16210,16210,16210,16210,4
|
|
20230703,145200,28465130,16210,16210,16210,16210,0
|
|
20230703,145100,28465130,16210,16210,16210,16210,0
|
|
20230703,145000,28465130,16210,16210,16210,16210,0
|
|
20230703,144900,28465130,16210,16210,16210,16210,1
|
|
20230703,144800,28448920,16210,16210,16210,16210,0
|
|
20230703,144700,28448920,16210,16210,16210,16210,0
|
|
20230703,144600,28448920,16210,16210,16210,16210,0
|
|
20230703,144500,28448920,16210,16210,16210,16210,0
|
|
20230703,144400,28448920,16210,16210,16210,16210,0
|
|
20230703,144300,28448920,16210,16210,16210,16210,0
|
|
20230703,144200,28448920,16210,16210,16210,16210,100
|
|
20230703,144100,26827920,16220,16220,16220,16220,0
|
|
20230703,144000,26827920,16220,16220,16220,16220,19
|
|
20230703,143900,26519740,16250,16250,16250,16250,0
|
|
20230703,143800,26519740,16250,16250,16250,16250,0
|
|
20230703,143700,26519740,16250,16250,16250,16250,1
|
|
20230703,143600,26503490,16210,16220,16220,16210,44
|
|
20230703,143500,25789850,16250,16250,16250,16250,0
|
|
20230703,143400,25789850,16250,16250,16250,16250,0
|
|
20230703,143300,25789850,16250,16250,16250,16250,0
|
|
20230703,143200,25789850,16250,16250,16250,16250,0
|
|
20230703,143100,25789850,16250,16250,16250,16250,0
|
|
20230703,143000,25789850,16250,16250,16250,16250,1
|
|
20230703,142900,25773600,16250,16250,16250,16250,0
|
|
20230703,142800,25773600,16250,16250,16250,16250,0
|
|
20230703,142700,25773600,16250,16250,16250,16250,1
|
|
20230703,142600,25757350,16250,16250,16250,16250,0
|
|
20230703,142500,25757350,16250,16250,16250,16250,0
|
|
20230703,142400,25757350,16250,16250,16250,16250,0
|
|
20230703,142300,25757350,16250,16250,16250,16250,0
|
|
20230703,142200,25757350,16250,16250,16250,16250,1
|
|
20230703,142100,25741100,16220,16220,16220,16220,0
|
|
20230703,142000,25741100,16220,16220,16220,16220,0
|
|
20230703,141900,25741100,16220,16220,16220,16220,0
|
|
20230703,141800,25741100,16220,16220,16220,16220,0
|
|
20230703,141700,25741100,16220,16220,16220,16220,0
|
|
20230703,141600,25741100,16220,16220,16220,16220,0
|
|
20230703,141500,25741100,16220,16240,16240,16220,25
|
|
20230703,141400,25335380,16250,16250,16250,16250,0
|
|
20230703,141300,25335380,16250,16250,16250,16250,0
|
|
20230703,141200,25335380,16250,16250,16250,16250,0
|
|
20230703,141100,25335380,16250,16250,16250,16250,10
|
|
20230703,141000,25172880,16250,16250,16250,16250,1
|
|
20230703,140900,25156630,16240,16240,16240,16240,0
|
|
20230703,140800,25156630,16240,16240,16240,16240,0
|
|
20230703,140700,25156630,16240,16240,16240,16240,0
|
|
20230703,140600,25156630,16240,16240,16240,16240,0
|
|
20230703,140500,25156630,16240,16240,16240,16240,0
|
|
20230703,140400,25156630,16240,16240,16240,16240,0
|
|
20230703,140300,25156630,16240,16240,16240,16240,0
|
|
20230703,140200,25156630,16240,16240,16240,16240,0
|
|
20230703,140100,25156630,16240,16240,16240,16240,0
|
|
20230703,140000,25156630,16240,16240,16240,16240,0
|
|
20230703,135900,25156630,16240,16240,16240,16240,0
|
|
20230703,135800,25156630,16240,16240,16240,16240,0
|
|
20230703,135700,25156630,16240,16240,16240,16240,5
|
|
20230703,135600,25075430,16240,16240,16240,16240,0
|
|
20230703,135500,25075430,16240,16240,16240,16240,2
|
|
20230703,135400,25042950,16240,16240,16240,16240,0
|
|
20230703,135300,25042950,16240,16240,16240,16240,8
|
|
20230703,135200,24913030,16240,16240,16240,16240,0
|
|
20230703,135100,24913030,16240,16240,16240,16240,0
|
|
20230703,135000,24913030,16240,16240,16240,16240,0
|
|
20230703,134900,24913030,16240,16240,16240,16240,0
|
|
20230703,134800,24913030,16240,16240,16240,16240,1
|
|
20230703,134700,24896790,16240,16240,16240,16240,1
|
|
20230703,134600,24880550,16240,16240,16240,16240,0
|
|
20230703,134500,24880550,16240,16240,16240,16240,0
|
|
20230703,134400,24880550,16240,16240,16240,16240,0
|
|
20230703,134300,24880550,16240,16240,16240,16240,2
|
|
20230703,134200,24848070,16240,16240,16240,16240,0
|
|
20230703,134100,24848070,16240,16240,16240,16240,0
|
|
20230703,134000,24848070,16240,16240,16240,16240,0
|
|
20230703,133900,24848070,16240,16240,16240,16240,0
|
|
20230703,133800,24848070,16240,16240,16240,16240,0
|
|
20230703,133700,24848070,16240,16240,16240,16240,1
|
|
20230703,133600,24831830,16250,16250,16250,16250,0
|
|
20230703,133500,24831830,16250,16250,16250,16250,0
|
|
20230703,133400,24831830,16250,16250,16250,16250,0
|
|
20230703,133300,24831830,16250,16250,16250,16250,0
|
|
20230703,133200,24831830,16250,16250,16250,16250,0
|
|
20230703,133100,24831830,16250,16250,16250,16250,0
|
|
20230703,133000,24831830,16250,16250,16250,16250,0
|
|
20230703,132900,24831830,16250,16250,16250,16250,0
|
|
20230703,132800,24831830,16250,16250,16250,16250,0
|
|
20230703,132700,24831830,16250,16250,16250,16250,0
|
|
20230703,132600,24831830,16250,16250,16250,16250,0
|
|
20230703,132500,24831830,16250,16250,16250,16250,0
|
|
20230703,132400,24831830,16250,16250,16250,16250,0
|
|
20230703,132300,24831830,16250,16250,16250,16250,0
|
|
20230703,132200,24831830,16250,16250,16250,16250,0
|
|
20230703,132100,24831830,16250,16250,16250,16250,0
|
|
20230703,132000,24831830,16250,16250,16250,16250,0
|
|
20230703,131900,24831830,16250,16250,16250,16250,0
|
|
20230703,131800,24831830,16250,16250,16250,16250,0
|
|
20230703,131700,24831830,16250,16250,16250,16250,0
|
|
20230703,131600,24831830,16250,16250,16250,16250,50
|
|
20230703,131500,24019330,16250,16250,16250,16250,10
|
|
20230703,131400,23856830,16250,16250,16250,16250,0
|
|
20230703,131300,23856830,16250,16250,16250,16250,0
|
|
20230703,131200,23856830,16250,16250,16250,16250,0
|
|
20230703,131100,23856830,16250,16250,16250,16250,0
|
|
20230703,131000,23856830,16250,16250,16250,16250,0
|
|
20230703,130900,23856830,16250,16250,16250,16250,0
|
|
20230703,130800,23856830,16250,16250,16250,16250,0
|
|
20230703,130700,23856830,16250,16250,16250,16250,0
|
|
20230703,130600,23856830,16250,16250,16250,16250,0
|
|
20230703,130500,23856830,16250,16250,16250,16250,0
|
|
20230703,130400,23856830,16250,16250,16250,16250,0
|
|
20230703,130300,23856830,16250,16250,16250,16250,0
|
|
20230703,130200,23856830,16250,16250,16250,16250,60
|
|
20230703,130100,22881830,16250,16250,16250,16250,0
|
|
20230703,130000,22881830,16250,16250,16250,16250,1
|
|
20230703,125900,22865580,16240,16240,16240,16240,0
|
|
20230703,125800,22865580,16240,16240,16240,16240,1
|
|
20230703,125700,22849340,16240,16240,16240,16240,0
|
|
20230703,125600,22849340,16240,16240,16240,16240,0
|
|
20230703,125500,22849340,16240,16240,16240,16240,0
|
|
20230703,125400,22849340,16240,16240,16240,16240,0
|
|
20230703,125300,22849340,16240,16240,16240,16240,9
|
|
20230703,125200,22703180,16220,16220,16220,16220,0
|
|
20230703,125100,22703180,16220,16220,16220,16220,0
|
|
20230703,125000,22703180,16220,16220,16220,16220,0
|
|
20230703,124900,22703180,16220,16220,16220,16220,85
|
|
20230703,124800,21324480,16220,16220,16220,16220,0
|
|
20230703,124700,21324480,16220,16220,16220,16220,0
|
|
20230703,124600,21324480,16220,16220,16220,16220,20
|
|
20230703,124500,21000080,16210,16210,16210,16210,0
|
|
20230703,124400,21000080,16210,16210,16210,16210,0
|
|
20230703,124300,21000080,16210,16210,16210,16210,0
|
|
20230703,124200,21000080,16210,16210,16210,16210,0
|
|
20230703,124100,21000080,16210,16210,16210,16210,0
|
|
20230703,124000,21000080,16210,16210,16210,16210,0
|
|
20230703,123900,21000080,16210,16210,16210,16210,0
|
|
20230703,123800,21000080,16210,16210,16210,16210,0
|
|
20230703,123700,21000080,16210,16210,16210,16210,0
|
|
20230703,123600,21000080,16210,16210,16210,16210,0
|
|
20230703,123500,21000080,16210,16210,16210,16210,0
|
|
20230703,123400,21000080,16210,16210,16210,16210,0
|
|
20230703,123300,21000080,16210,16210,16210,16210,0
|
|
20230703,123200,21000080,16210,16210,16210,16210,0
|
|
20230703,123100,21000080,16210,16210,16210,16210,8
|
|
20230703,123000,20870400,16200,16200,16200,16200,0
|
|
20230703,122900,20870400,16200,16200,16200,16200,0
|
|
20230703,122800,20870400,16200,16200,16200,16200,0
|
|
20230703,122700,20870400,16200,16200,16200,16200,0
|
|
20230703,122600,20870400,16200,16200,16200,16200,0
|
|
20230703,122500,20870400,16200,16200,16200,16200,0
|
|
20230703,122400,20870400,16200,16220,16220,16200,300
|
|
20230703,122300,16009390,16250,16250,16250,16250,0
|
|
20230703,122200,16009390,16250,16220,16250,16220,2
|
|
20230703,122100,15976920,16210,16210,16210,16210,0
|
|
20230703,122000,15976920,16210,16210,16210,16210,0
|
|
20230703,121900,15976920,16210,16210,16210,16210,0
|
|
20230703,121800,15976920,16210,16210,16210,16210,0
|
|
20230703,121700,15976920,16210,16210,16210,16210,0
|
|
20230703,121600,15976920,16210,16230,16230,16210,94
|
|
20230703,121500,14452750,16250,16230,16250,16230,95
|
|
20230703,121400,12910720,16240,16240,16240,16240,55
|
|
20230703,121300,12017520,16250,16250,16250,16250,0
|
|
20230703,121200,12017520,16250,16250,16250,16250,0
|
|
20230703,121100,12017520,16250,16250,16250,16250,0
|
|
20230703,121000,12017520,16250,16250,16250,16250,10
|
|
20230703,120900,11855020,16250,16250,16250,16250,0
|
|
20230703,120800,11855020,16250,16250,16250,16250,0
|
|
20230703,120700,11855020,16250,16250,16250,16250,0
|
|
20230703,120600,11855020,16250,16250,16250,16250,0
|
|
20230703,120500,11855020,16250,16250,16250,16250,0
|
|
20230703,120400,11855020,16250,16250,16250,16250,0
|
|
20230703,120300,11855020,16250,16250,16250,16250,0
|
|
20230703,120200,11855020,16250,16250,16250,16250,0
|
|
20230703,120100,11855020,16250,16250,16250,16250,0
|
|
20230703,120000,11855020,16250,16250,16250,16250,2
|
|
20230703,115900,11822520,16250,16250,16250,16250,0
|
|
20230703,115800,11822520,16250,16250,16250,16250,3
|
|
20230703,115700,11773770,16250,16250,16250,16250,0
|
|
20230703,115600,11773770,16250,16250,16250,16250,0
|
|
20230703,115500,11773770,16250,16250,16250,16250,1
|
|
20230703,115400,11757520,16250,16250,16250,16250,0
|
|
20230703,115300,11757520,16250,16250,16250,16250,0
|
|
20230703,115200,11757520,16250,16250,16250,16250,10
|
|
20230703,115100,11595020,16250,16250,16250,16250,1
|
|
20230703,115000,11578770,16250,16250,16250,16250,0
|
|
20230703,114900,11578770,16250,16250,16250,16250,0
|
|
20230703,114800,11578770,16250,16250,16250,16250,0
|
|
20230703,114700,11578770,16250,16250,16250,16250,0
|
|
20230703,114600,11578770,16250,16250,16250,16250,0
|
|
20230703,114500,11578770,16250,16250,16250,16250,0
|
|
20230703,114400,11578770,16250,16250,16250,16250,0
|
|
20230703,114300,11578770,16250,16250,16250,16250,0
|
|
20230703,114200,11578770,16250,16250,16250,16250,10
|
|
20230703,114100,11416270,16250,16250,16250,16250,0
|
|
20230703,114000,11416270,16250,16250,16250,16250,0
|
|
20230703,113900,11416270,16250,16250,16250,16250,0
|
|
20230703,113800,11416270,16250,16250,16250,16250,0
|
|
20230703,113700,11416270,16250,16250,16250,16250,0
|
|
20230703,113600,11416270,16250,16250,16250,16250,0
|
|
20230703,113500,11416270,16250,16250,16250,16250,0
|
|
20230703,113400,11416270,16250,16250,16250,16250,0
|
|
20230703,113300,11416270,16250,16250,16250,16250,0
|
|
20230703,113200,11416270,16250,16250,16250,16250,0
|
|
20230703,113100,11416270,16250,16250,16250,16250,1
|
|
20230703,113000,11400020,16250,16250,16250,16250,0
|
|
20230703,112900,11400020,16250,16250,16250,16250,0
|
|
20230703,112800,11400020,16250,16250,16250,16250,0
|
|
20230703,112700,11400020,16250,16250,16250,16250,1
|
|
20230703,112600,11383770,16240,16240,16240,16240,0
|
|
20230703,112500,11383770,16240,16240,16240,16240,74
|
|
20230703,112400,10182010,16240,16240,16240,16240,28
|
|
20230703,112300,9727290,16250,16250,16250,16250,5
|
|
20230703,112200,9646040,16250,16250,16250,16250,0
|
|
20230703,112100,9646040,16250,16250,16250,16250,31
|
|
20230703,112000,9142290,16250,16250,16250,16250,0
|
|
20230703,111900,9142290,16250,16250,16250,16250,0
|
|
20230703,111800,9142290,16250,16250,16250,16250,0
|
|
20230703,111700,9142290,16250,16250,16250,16250,2
|
|
20230703,111600,9109790,16250,16260,16260,16250,53
|
|
20230703,111500,8248270,16270,16280,16280,16270,27
|
|
20230703,111400,7808940,16290,16290,16290,16290,0
|
|
20230703,111300,7808940,16290,16290,16290,16290,0
|
|
20230703,111200,7808940,16290,16290,16290,16290,0
|
|
20230703,111100,7808940,16290,16290,16290,16290,0
|
|
20230703,111000,7808940,16290,16290,16290,16290,0
|
|
20230703,110900,7808940,16290,16290,16290,16290,0
|
|
20230703,110800,7808940,16290,16290,16290,16290,0
|
|
20230703,110700,7808940,16290,16290,16290,16290,0
|
|
20230703,110600,7808940,16290,16290,16290,16290,0
|
|
20230703,110500,7808940,16290,16290,16290,16290,0
|
|
20230703,110400,7808940,16290,16290,16290,16290,0
|
|
20230703,110300,7808940,16290,16290,16290,16290,0
|
|
20230703,110200,7808940,16290,16290,16290,16290,0
|
|
20230703,110100,7808940,16290,16290,16290,16290,0
|
|
20230703,110000,7808940,16290,16290,16290,16290,0
|
|
20230703,105900,7808940,16290,16290,16290,16290,0
|
|
20230703,105800,7808940,16290,16290,16290,16290,10
|
|
20230703,105700,7646040,16270,16280,16280,16270,9
|
|
20230703,105600,7499570,16270,16270,16270,16270,0
|
|
20230703,105500,7499570,16270,16270,16270,16270,0
|
|
20230703,105400,7499570,16270,16270,16270,16270,0
|
|
20230703,105300,7499570,16270,16270,16270,16270,0
|
|
20230703,105200,7499570,16270,16270,16270,16270,0
|
|
20230703,105100,7499570,16270,16270,16270,16270,0
|
|
20230703,105000,7499570,16270,16270,16270,16270,0
|
|
20230703,104900,7499570,16270,16270,16270,16270,0
|
|
20230703,104800,7499570,16270,16270,16270,16270,0
|
|
20230703,104700,7499570,16270,16270,16270,16270,0
|
|
20230703,104600,7499570,16270,16270,16270,16270,0
|
|
20230703,104500,7499570,16270,16270,16270,16270,0
|
|
20230703,104400,7499570,16270,16270,16270,16270,0
|
|
20230703,104300,7499570,16270,16270,16270,16270,0
|
|
20230703,104200,7499570,16270,16270,16270,16270,0
|
|
20230703,104100,7499570,16270,16270,16270,16270,0
|
|
20230703,104000,7499570,16270,16270,16270,16270,0
|
|
20230703,103900,7499570,16270,16270,16270,16270,0
|
|
20230703,103800,7499570,16270,16270,16270,16270,0
|
|
20230703,103700,7499570,16270,16270,16270,16270,0
|
|
20230703,103600,7499570,16270,16270,16270,16270,0
|
|
20230703,103500,7499570,16270,16270,16270,16270,0
|
|
20230703,103400,7499570,16270,16270,16270,16270,0
|
|
20230703,103300,7499570,16270,16270,16270,16270,0
|
|
20230703,103200,7499570,16270,16270,16270,16270,0
|
|
20230703,103100,7499570,16270,16270,16270,16270,0
|
|
20230703,103000,7499570,16270,16270,16270,16270,3
|
|
20230703,102900,7450760,16270,16270,16270,16270,0
|
|
20230703,102800,7450760,16270,16270,16270,16270,37
|
|
20230703,102700,6848770,16280,16280,16280,16280,0
|
|
20230703,102600,6848770,16280,16280,16280,16280,2
|
|
20230703,102500,6816210,16280,16280,16280,16280,0
|
|
20230703,102400,6816210,16280,16280,16280,16280,0
|
|
20230703,102300,6816210,16280,16280,16280,16280,0
|
|
20230703,102200,6816210,16280,16280,16280,16280,58
|
|
20230703,102100,5871970,16280,16280,16280,16280,0
|
|
20230703,102000,5871970,16280,16280,16280,16280,0
|
|
20230703,101900,5871970,16280,16280,16280,16280,0
|
|
20230703,101800,5871970,16280,16280,16280,16280,0
|
|
20230703,101700,5871970,16280,16280,16280,16280,0
|
|
20230703,101600,5871970,16280,16280,16280,16280,0
|
|
20230703,101500,5871970,16280,16280,16280,16280,0
|
|
20230703,101400,5871970,16280,16280,16280,16280,0
|
|
20230703,101300,5871970,16280,16280,16280,16280,0
|
|
20230703,101200,5871970,16280,16280,16280,16280,0
|
|
20230703,101100,5871970,16280,16280,16280,16280,0
|
|
20230703,101000,5871970,16280,16280,16280,16280,0
|
|
20230703,100900,5871970,16280,16280,16280,16280,0
|
|
20230703,100800,5871970,16280,16280,16280,16280,0
|
|
20230703,100700,5871970,16280,16280,16280,16280,0
|
|
20230703,100600,5871970,16280,16280,16280,16280,0
|
|
20230703,100500,5871970,16280,16280,16280,16280,0
|
|
20230703,100400,5871970,16280,16280,16280,16280,0
|
|
20230703,100300,5871970,16280,16280,16280,16280,0
|
|
20230703,100200,5871970,16280,16280,16280,16280,0
|
|
20230703,100100,5871970,16280,16280,16280,16280,0
|
|
20230703,100000,5871970,16280,16280,16280,16280,0
|
|
20230703,095900,5871970,16280,16280,16280,16280,0
|
|
20230703,095800,5871970,16280,16280,16280,16280,0
|
|
20230703,095700,5871970,16280,16280,16280,16280,0
|
|
20230703,095600,5871970,16280,16280,16280,16280,0
|
|
20230703,095500,5871970,16280,16280,16280,16280,0
|
|
20230703,095400,5871970,16280,16280,16280,16280,0
|
|
20230703,095300,5871970,16280,16280,16280,16280,30
|
|
20230703,095200,5383570,16280,16280,16280,16280,10
|
|
20230703,095100,5220770,16280,16280,16280,16280,0
|
|
20230703,095000,5220770,16280,16280,16280,16280,0
|
|
20230703,094900,5220770,16280,16280,16280,16280,0
|
|
20230703,094800,5220770,16280,16280,16280,16280,6
|
|
20230703,094700,5123090,16280,16280,16280,16280,1
|
|
20230703,094600,5106810,16270,16270,16270,16270,0
|
|
20230703,094500,5106810,16270,16270,16270,16270,0
|
|
20230703,094400,5106810,16270,16270,16270,16270,0
|
|
20230703,094300,5106810,16270,16270,16270,16270,0
|
|
20230703,094200,5106810,16270,16270,16270,16270,0
|
|
20230703,094100,5106810,16270,16270,16270,16270,1
|
|
20230703,094000,5090540,16270,16270,16270,16270,0
|
|
20230703,093900,5090540,16270,16270,16270,16270,0
|
|
20230703,093800,5090540,16270,16270,16270,16270,121
|
|
20230703,093700,3121870,16250,16250,16250,16250,29
|
|
20230703,093600,2650620,16250,16250,16250,16250,0
|
|
20230703,093500,2650620,16250,16250,16250,16250,0
|
|
20230703,093400,2650620,16250,16250,16250,16250,0
|
|
20230703,093300,2650620,16250,16250,16250,16250,3
|
|
20230703,093200,2601870,16250,16250,16250,16250,0
|
|
20230703,093100,2601870,16250,16260,16260,16250,68
|
|
20230703,093000,1496850,16270,16270,16270,16270,0
|
|
20230703,092900,1496850,16270,16270,16270,16270,0
|
|
20230703,092800,1496850,16270,16270,16270,16270,0
|
|
20230703,092700,1496850,16270,16270,16270,16270,0
|
|
20230703,092600,1496850,16270,16270,16270,16270,0
|
|
20230703,092500,1496850,16270,16270,16270,16270,29
|
|
20230703,092400,1025020,16270,16270,16270,16270,6
|
|
20230703,092300,927400,16270,16270,16270,16270,5
|
|
20230703,092200,846050,16270,16270,16270,16270,0
|
|
20230703,092100,846050,16270,16270,16270,16270,35
|
|
20230703,092000,276600,16270,16270,16270,16270,0
|
|
20230703,091900,276600,16270,16280,16280,16270,12
|
|
20230703,091800,81350,16270,16270,16270,16270,0
|
|
20230703,091700,81350,16270,16270,16270,16270,0
|
|
20230703,091600,81350,16270,16270,16270,16270,0
|
|
20230703,091500,81350,16270,16270,16270,16270,0
|
|
20230703,091400,81350,16270,16270,16270,16270,0
|
|
20230703,091300,81350,16270,16270,16270,16270,4
|
|
20230703,091200,16270,16270,16270,16270,16270,0
|
|
20230703,091100,16270,16270,16270,16270,16270,0
|
|
20230703,091000,16270,16270,16270,16270,16270,0
|
|
20230703,090900,16270,16270,16270,16270,16270,0
|
|
20230703,090800,16270,16270,16270,16270,16270,0
|
|
20230703,090700,16270,16270,16270,16270,16270,0
|
|
20230703,090600,16270,16270,16270,16270,16270,0
|
|
20230703,090500,16270,16270,16270,16270,16270,0
|
|
20230703,090400,16270,16270,16270,16270,16270,0
|
|
20230703,090300,16270,16270,16270,16270,16270,1
|
|
20230703,090200,0,16270,16270,16270,16270,0
|
|
20230703,090100,0,16270,16270,16270,16270,0
|
|
20230703,090000,0,16270,16270,16270,16270,0
|