602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185900,40485230,15850,15850,15850,15850,204
|
|
20230705,185800,40485230,15850,15850,15850,15850,0
|
|
20230705,185700,40485230,15850,15850,15850,15850,0
|
|
20230705,185600,40485230,15850,15850,15850,15850,0
|
|
20230705,185500,40485230,15850,15850,15850,15850,0
|
|
20230705,185400,40485230,15850,15850,15850,15850,0
|
|
20230705,185300,40485230,15850,15850,15850,15850,0
|
|
20230705,185200,40485230,15850,15850,15850,15850,0
|
|
20230705,185100,40485230,15850,15850,15850,15850,0
|
|
20230705,185000,40485230,15850,15850,15850,15850,0
|
|
20230705,184900,40485230,15850,15850,15850,15850,0
|
|
20230705,184800,40485230,15850,15850,15850,15850,0
|
|
20230705,184700,40485230,15850,15850,15850,15850,0
|
|
20230705,184600,40485230,15850,15850,15850,15850,0
|
|
20230705,184500,40485230,15850,15850,15850,15850,0
|
|
20230705,184400,40485230,15850,15850,15850,15850,0
|
|
20230705,184300,40485230,15850,15850,15850,15850,0
|
|
20230705,184200,40485230,15850,15850,15850,15850,0
|
|
20230705,184100,40485230,15850,15850,15850,15850,0
|
|
20230705,184000,40485230,15850,15850,15850,15850,0
|
|
20230705,183900,40485230,15850,15850,15850,15850,0
|
|
20230705,183800,40485230,15850,15850,15850,15850,0
|
|
20230705,183700,40485230,15850,15850,15850,15850,0
|
|
20230705,183600,40485230,15850,15850,15850,15850,0
|
|
20230705,183500,40485230,15850,15850,15850,15850,0
|
|
20230705,183400,40485230,15850,15850,15850,15850,0
|
|
20230705,183300,40485230,15850,15850,15850,15850,0
|
|
20230705,183200,40485230,15850,15850,15850,15850,0
|
|
20230705,183100,40485230,15850,15850,15850,15850,0
|
|
20230705,183000,40485230,15850,15850,15850,15850,0
|
|
20230705,182900,40485230,15850,15850,15850,15850,204
|
|
20230705,182800,40485230,15850,15850,15850,15850,0
|
|
20230705,182700,40485230,15850,15850,15850,15850,0
|
|
20230705,182600,40485230,15850,15850,15850,15850,0
|
|
20230705,182500,40485230,15850,15850,15850,15850,0
|
|
20230705,182400,40485230,15850,15850,15850,15850,0
|
|
20230705,182300,40485230,15850,15850,15850,15850,0
|
|
20230705,182200,40485230,15850,15850,15850,15850,0
|
|
20230705,182100,40485230,15850,15850,15850,15850,0
|
|
20230705,182000,40485230,15850,15850,15850,15850,0
|
|
20230705,181900,40485230,15850,15850,15850,15850,0
|
|
20230705,181800,40485230,15850,15850,15850,15850,0
|
|
20230705,181700,40485230,15850,15850,15850,15850,0
|
|
20230705,181600,40485230,15850,15850,15850,15850,0
|
|
20230705,181500,40485230,15850,15850,15850,15850,0
|
|
20230705,181400,40485230,15850,15850,15850,15850,0
|
|
20230705,181300,40485230,15850,15850,15850,15850,0
|
|
20230705,181200,40485230,15850,15850,15850,15850,0
|
|
20230705,181100,40485230,15850,15850,15850,15850,0
|
|
20230705,181000,40485230,15850,15850,15850,15850,0
|
|
20230705,180900,40485230,15850,15850,15850,15850,0
|
|
20230705,180800,40485230,15850,15850,15850,15850,0
|
|
20230705,180700,40485230,15850,15850,15850,15850,0
|
|
20230705,180600,40485230,15850,15850,15850,15850,0
|
|
20230705,180500,40485230,15850,15850,15850,15850,0
|
|
20230705,180400,40485230,15850,15850,15850,15850,0
|
|
20230705,180300,40485230,15850,15850,15850,15850,0
|
|
20230705,180200,40485230,15850,15850,15850,15850,0
|
|
20230705,180100,40485230,15850,15850,15850,15850,0
|
|
20230705,180000,40485230,15850,15850,15850,15850,0
|
|
20230705,175900,40485230,15850,15850,15850,15850,204
|
|
20230705,175800,40485230,15850,15850,15850,15850,0
|
|
20230705,175700,40485230,15850,15850,15850,15850,0
|
|
20230705,175600,40485230,15850,15850,15850,15850,0
|
|
20230705,175500,40485230,15850,15850,15850,15850,0
|
|
20230705,175400,40485230,15850,15850,15850,15850,0
|
|
20230705,175300,40485230,15850,15850,15850,15850,0
|
|
20230705,175200,40485230,15850,15850,15850,15850,0
|
|
20230705,175100,40485230,15850,15850,15850,15850,0
|
|
20230705,175000,40485230,15850,15850,15850,15850,0
|
|
20230705,174900,40485230,15850,15850,15850,15850,0
|
|
20230705,174800,40485230,15850,15850,15850,15850,0
|
|
20230705,174700,40485230,15850,15850,15850,15850,0
|
|
20230705,174600,40485230,15850,15850,15850,15850,0
|
|
20230705,174500,40485230,15850,15850,15850,15850,0
|
|
20230705,174400,40485230,15850,15850,15850,15850,0
|
|
20230705,174300,40485230,15850,15850,15850,15850,0
|
|
20230705,174200,40485230,15850,15850,15850,15850,0
|
|
20230705,174100,40485230,15850,15850,15850,15850,0
|
|
20230705,174000,40485230,15850,15850,15850,15850,0
|
|
20230705,173900,40485230,15850,15850,15850,15850,0
|
|
20230705,173800,40485230,15850,15850,15850,15850,0
|
|
20230705,173700,40485230,15850,15850,15850,15850,0
|
|
20230705,173600,40485230,15850,15850,15850,15850,0
|
|
20230705,173500,40485230,15850,15850,15850,15850,0
|
|
20230705,173400,40485230,15850,15850,15850,15850,0
|
|
20230705,173300,40485230,15850,15850,15850,15850,0
|
|
20230705,173200,40485230,15850,15850,15850,15850,0
|
|
20230705,173100,40485230,15850,15850,15850,15850,0
|
|
20230705,173000,40485230,15850,15850,15850,15850,0
|
|
20230705,172900,40485230,15850,15850,15850,15850,204
|
|
20230705,172800,40485230,15850,15850,15850,15850,0
|
|
20230705,172700,40485230,15850,15850,15850,15850,0
|
|
20230705,172600,40485230,15850,15850,15850,15850,0
|
|
20230705,172500,40485230,15850,15850,15850,15850,0
|
|
20230705,172400,40485230,15850,15850,15850,15850,0
|
|
20230705,172300,40485230,15850,15850,15850,15850,0
|
|
20230705,172200,40485230,15850,15850,15850,15850,0
|
|
20230705,172100,40485230,15850,15850,15850,15850,0
|
|
20230705,172000,40485230,15850,15850,15850,15850,0
|
|
20230705,171900,40485230,15850,15850,15850,15850,0
|
|
20230705,171800,40485230,15850,15850,15850,15850,0
|
|
20230705,171700,40485230,15850,15850,15850,15850,0
|
|
20230705,171600,40485230,15850,15850,15850,15850,0
|
|
20230705,171500,40485230,15850,15850,15850,15850,0
|
|
20230705,171400,40485230,15850,15850,15850,15850,0
|
|
20230705,171300,40485230,15850,15850,15850,15850,0
|
|
20230705,171200,40485230,15850,15850,15850,15850,0
|
|
20230705,171100,40485230,15850,15850,15850,15850,0
|
|
20230705,171000,40485230,15850,15850,15850,15850,0
|
|
20230705,170900,40485230,15850,15850,15850,15850,0
|
|
20230705,170800,40485230,15850,15850,15850,15850,0
|
|
20230705,170700,40485230,15850,15850,15850,15850,0
|
|
20230705,170600,40485230,15850,15850,15850,15850,0
|
|
20230705,170500,40485230,15850,15850,15850,15850,0
|
|
20230705,170400,40485230,15850,15850,15850,15850,0
|
|
20230705,170300,40485230,15850,15850,15850,15850,0
|
|
20230705,170200,40485230,15850,15850,15850,15850,0
|
|
20230705,170100,40485230,15850,15850,15850,15850,0
|
|
20230705,170000,40485230,15850,15850,15850,15850,0
|
|
20230705,165900,40485230,15850,15850,15850,15850,204
|
|
20230705,165800,40485230,15850,15850,15850,15850,0
|
|
20230705,165700,40485230,15850,15850,15850,15850,0
|
|
20230705,165600,40485230,15850,15850,15850,15850,0
|
|
20230705,165500,40485230,15850,15850,15850,15850,0
|
|
20230705,165400,40485230,15850,15850,15850,15850,0
|
|
20230705,165300,40485230,15850,15850,15850,15850,0
|
|
20230705,165200,40485230,15850,15850,15850,15850,0
|
|
20230705,165100,40485230,15850,15850,15850,15850,0
|
|
20230705,165000,40485230,15850,15850,15850,15850,0
|
|
20230705,164900,40485230,15850,15850,15850,15850,0
|
|
20230705,164800,40485230,15850,15850,15850,15850,0
|
|
20230705,164700,40485230,15850,15850,15850,15850,0
|
|
20230705,164600,40485230,15850,15850,15850,15850,0
|
|
20230705,164500,40485230,15850,15850,15850,15850,0
|
|
20230705,164400,40485230,15850,15850,15850,15850,0
|
|
20230705,164300,40485230,15850,15850,15850,15850,0
|
|
20230705,164200,40485230,15850,15850,15850,15850,0
|
|
20230705,164100,40485230,15850,15850,15850,15850,0
|
|
20230705,164000,40485230,15850,15850,15850,15850,0
|
|
20230705,163900,40485230,15850,15850,15850,15850,0
|
|
20230705,163800,40485230,15850,15850,15850,15850,0
|
|
20230705,163700,40485230,15850,15850,15850,15850,0
|
|
20230705,163600,40485230,15850,15850,15850,15850,0
|
|
20230705,163500,40485230,15850,15850,15850,15850,0
|
|
20230705,163400,40485230,15850,15850,15850,15850,0
|
|
20230705,163300,40485230,15850,15850,15850,15850,0
|
|
20230705,163200,40485230,15850,15850,15850,15850,0
|
|
20230705,163100,40485230,15850,15850,15850,15850,0
|
|
20230705,163000,40485230,15850,15850,15850,15850,0
|
|
20230705,162900,40485230,15850,15850,15850,15850,204
|
|
20230705,162800,40485230,15850,15850,15850,15850,0
|
|
20230705,162700,40485230,15850,15850,15850,15850,0
|
|
20230705,162600,40485230,15850,15850,15850,15850,0
|
|
20230705,162500,40485230,15850,15850,15850,15850,0
|
|
20230705,162400,40485230,15850,15850,15850,15850,0
|
|
20230705,162300,40485230,15850,15850,15850,15850,0
|
|
20230705,162200,40485230,15850,15850,15850,15850,0
|
|
20230705,162100,40485230,15850,15850,15850,15850,0
|
|
20230705,162000,40485230,15850,15850,15850,15850,0
|
|
20230705,161900,40485230,15850,15850,15850,15850,0
|
|
20230705,161800,40485230,15850,15850,15850,15850,0
|
|
20230705,161700,40485230,15850,15850,15850,15850,0
|
|
20230705,161600,40485230,15850,15850,15850,15850,0
|
|
20230705,161500,40485230,15850,15850,15850,15850,0
|
|
20230705,161400,40485230,15850,15850,15850,15850,0
|
|
20230705,161300,40485230,15850,15850,15850,15850,0
|
|
20230705,161200,40485230,15850,15850,15850,15850,0
|
|
20230705,161100,40485230,15850,15850,15850,15850,0
|
|
20230705,161000,40485230,15850,15850,15850,15850,0
|
|
20230705,160900,40485230,15850,15850,15850,15850,0
|
|
20230705,160800,40485230,15850,15850,15850,15850,0
|
|
20230705,160700,40485230,15850,15850,15850,15850,0
|
|
20230705,160600,40485230,15850,15850,15850,15850,0
|
|
20230705,160500,40485230,15850,15850,15850,15850,0
|
|
20230705,160400,40485230,15850,15850,15850,15850,0
|
|
20230705,160300,40485230,15850,15850,15850,15850,0
|
|
20230705,160200,40485230,15850,15850,15850,15850,0
|
|
20230705,160100,40485230,15850,15850,15850,15850,0
|
|
20230705,160000,40485230,15850,15850,15850,15850,0
|
|
20230705,155900,40485230,15850,15850,15850,15850,204
|
|
20230705,155800,40485230,15850,15850,15850,15850,0
|
|
20230705,155700,40485230,15850,15850,15850,15850,0
|
|
20230705,155600,40485230,15850,15850,15850,15850,0
|
|
20230705,155500,40485230,15850,15850,15850,15850,0
|
|
20230705,155400,40485230,15850,15850,15850,15850,0
|
|
20230705,155300,40485230,15850,15850,15850,15850,0
|
|
20230705,155200,40485230,15850,15850,15850,15850,0
|
|
20230705,155100,40485230,15850,15850,15850,15850,0
|
|
20230705,155000,40485230,15850,15850,15850,15850,0
|
|
20230705,154900,40485230,15850,15850,15850,15850,0
|
|
20230705,154800,40485230,15850,15850,15850,15850,0
|
|
20230705,154700,40485230,15850,15850,15850,15850,0
|
|
20230705,154600,40485230,15850,15850,15850,15850,0
|
|
20230705,154500,40485230,15850,15850,15850,15850,0
|
|
20230705,154400,40485230,15850,15850,15850,15850,0
|
|
20230705,154300,40485230,15850,15850,15850,15850,0
|
|
20230705,154200,40485230,15850,15850,15850,15850,0
|
|
20230705,154100,40485230,15850,15850,15850,15850,0
|
|
20230705,154000,40485230,15850,15850,15850,15850,0
|
|
20230705,153900,40485230,15850,15850,15850,15850,0
|
|
20230705,153800,40485230,15850,15850,15850,15850,0
|
|
20230705,153700,40485230,15850,15850,15850,15850,0
|
|
20230705,153600,40485230,15850,15850,15850,15850,0
|
|
20230705,153500,40485230,15850,15850,15850,15850,0
|
|
20230705,153400,40485230,15850,15850,15850,15850,0
|
|
20230705,153300,40485230,15850,15850,15850,15850,0
|
|
20230705,153200,40485230,15850,15850,15850,15850,0
|
|
20230705,153100,40485230,15850,15850,15850,15850,0
|
|
20230705,153000,40485230,15850,15850,15850,15850,204
|
|
20230705,152900,37251830,15850,15850,15850,15850,0
|
|
20230705,152800,37251830,15850,15850,15850,15850,0
|
|
20230705,152700,37251830,15850,15850,15850,15850,0
|
|
20230705,152600,37251830,15850,15850,15850,15850,0
|
|
20230705,152500,37251830,15850,15850,15850,15850,0
|
|
20230705,152400,37251830,15850,15850,15850,15850,0
|
|
20230705,152300,37251830,15850,15850,15850,15850,0
|
|
20230705,152200,37251830,15850,15850,15850,15850,0
|
|
20230705,152100,37251830,15850,15850,15850,15850,0
|
|
20230705,152000,37251830,15850,15850,15850,15850,0
|
|
20230705,151900,37251830,15850,15850,15850,15850,0
|
|
20230705,151800,37251830,15850,15850,15850,15850,0
|
|
20230705,151700,37251830,15850,15850,15850,15850,20
|
|
20230705,151600,36934830,15860,15860,15860,15860,3
|
|
20230705,151500,36887250,15860,15860,15860,15860,0
|
|
20230705,151400,36887250,15860,15860,15860,15860,0
|
|
20230705,151300,36887250,15860,15860,15860,15860,6
|
|
20230705,151200,36792090,15860,15860,15860,15860,0
|
|
20230705,151100,36792090,15860,15860,15860,15860,0
|
|
20230705,151000,36792090,15860,15860,15860,15860,1
|
|
20230705,150900,36776230,15860,15860,15860,15860,0
|
|
20230705,150800,36776230,15860,15860,15860,15860,0
|
|
20230705,150700,36776230,15860,15860,15860,15860,0
|
|
20230705,150600,36776230,15860,15860,15860,15860,4
|
|
20230705,150500,36712790,15870,15870,15870,15870,0
|
|
20230705,150400,36712790,15870,15870,15870,15870,1
|
|
20230705,150300,36696920,15870,15870,15870,15870,0
|
|
20230705,150200,36696920,15870,15870,15870,15870,0
|
|
20230705,150100,36696920,15870,15870,15870,15870,0
|
|
20230705,150000,36696920,15870,15870,15870,15870,84
|
|
20230705,145900,35363840,15860,15860,15860,15860,0
|
|
20230705,145800,35363840,15860,15860,15860,15860,0
|
|
20230705,145700,35363840,15860,15860,15860,15860,0
|
|
20230705,145600,35363840,15860,15860,15860,15860,1
|
|
20230705,145500,35347980,15870,15870,15870,15870,0
|
|
20230705,145400,35347980,15870,15870,15870,15870,1
|
|
20230705,145300,35332110,15870,15870,15870,15870,1
|
|
20230705,145200,35316240,15830,15830,15830,15830,17
|
|
20230705,145100,35047130,15830,15830,15830,15830,2
|
|
20230705,145000,35015470,15830,15830,15830,15830,1
|
|
20230705,144900,34999640,15790,15790,15790,15790,0
|
|
20230705,144800,34999640,15790,15790,15790,15790,0
|
|
20230705,144700,34999640,15790,15820,15820,15790,3
|
|
20230705,144600,34952240,15870,15870,15870,15870,0
|
|
20230705,144500,34952240,15870,15870,15870,15870,0
|
|
20230705,144400,34952240,15870,15870,15870,15870,0
|
|
20230705,144300,34952240,15870,15870,15870,15870,2
|
|
20230705,144200,34920500,15870,15870,15870,15870,0
|
|
20230705,144100,34920500,15870,15870,15870,15870,0
|
|
20230705,144000,34920500,15870,15870,15870,15870,0
|
|
20230705,143900,34920500,15870,15870,15870,15870,0
|
|
20230705,143800,34920500,15870,15800,15870,15800,6
|
|
20230705,143700,34825630,15800,15820,15820,15800,37
|
|
20230705,143600,34240770,15870,15870,15870,15870,0
|
|
20230705,143500,34240770,15870,15870,15870,15870,0
|
|
20230705,143400,34240770,15870,15870,15870,15870,0
|
|
20230705,143300,34240770,15870,15870,15870,15870,0
|
|
20230705,143200,34240770,15870,15870,15870,15870,0
|
|
20230705,143100,34240770,15870,15870,15870,15870,0
|
|
20230705,143000,34240770,15870,15870,15870,15870,0
|
|
20230705,142900,34240770,15870,15870,15870,15870,0
|
|
20230705,142800,34240770,15870,15870,15870,15870,60
|
|
20230705,142700,33288570,15870,15870,15870,15870,0
|
|
20230705,142600,33288570,15870,15870,15870,15870,0
|
|
20230705,142500,33288570,15870,15870,15870,15870,0
|
|
20230705,142400,33288570,15870,15870,15870,15870,0
|
|
20230705,142300,33288570,15870,15870,15870,15870,0
|
|
20230705,142200,33288570,15870,15870,15870,15870,0
|
|
20230705,142100,33288570,15870,15870,15870,15870,0
|
|
20230705,142000,33288570,15870,15870,15870,15870,0
|
|
20230705,141900,33288570,15870,15870,15870,15870,1
|
|
20230705,141800,33272700,15800,15800,15800,15800,0
|
|
20230705,141700,33272700,15800,15810,15810,15800,10
|
|
20230705,141600,33114690,15890,15890,15890,15890,0
|
|
20230705,141500,33114690,15890,15890,15890,15890,0
|
|
20230705,141400,33114690,15890,15890,15890,15890,0
|
|
20230705,141300,33114690,15890,15890,15890,15890,0
|
|
20230705,141200,33114690,15890,15890,15890,15890,0
|
|
20230705,141100,33114690,15890,15890,15890,15890,0
|
|
20230705,141000,33114690,15890,15890,15890,15890,0
|
|
20230705,140900,33114690,15890,15890,15890,15890,0
|
|
20230705,140800,33114690,15890,15890,15890,15890,0
|
|
20230705,140700,33114690,15890,15890,15890,15890,0
|
|
20230705,140600,33114690,15890,15890,15890,15890,0
|
|
20230705,140500,33114690,15890,15890,15890,15890,0
|
|
20230705,140400,33114690,15890,15890,15890,15890,0
|
|
20230705,140300,33114690,15890,15890,15890,15890,0
|
|
20230705,140200,33114690,15890,15890,15890,15890,0
|
|
20230705,140100,33114690,15890,15890,15890,15890,0
|
|
20230705,140000,33114690,15890,15890,15890,15890,0
|
|
20230705,135900,33114690,15890,15890,15890,15890,0
|
|
20230705,135800,33114690,15890,15890,15890,15890,0
|
|
20230705,135700,33114690,15890,15890,15890,15890,0
|
|
20230705,135600,33114690,15890,15890,15890,15890,0
|
|
20230705,135500,33114690,15890,15890,15890,15890,0
|
|
20230705,135400,33114690,15890,15890,15890,15890,0
|
|
20230705,135300,33114690,15890,15890,15890,15890,4
|
|
20230705,135200,33051130,15890,15890,15890,15890,0
|
|
20230705,135100,33051130,15890,15890,15890,15890,0
|
|
20230705,135000,33051130,15890,15880,15890,15880,2
|
|
20230705,134900,33019360,15900,15900,15900,15900,0
|
|
20230705,134800,33019360,15900,15900,15900,15900,0
|
|
20230705,134700,33019360,15900,15900,15900,15900,0
|
|
20230705,134600,33019360,15900,15900,15900,15900,0
|
|
20230705,134500,33019360,15900,15900,15900,15900,0
|
|
20230705,134400,33019360,15900,15900,15900,15900,0
|
|
20230705,134300,33019360,15900,15900,15900,15900,0
|
|
20230705,134200,33019360,15900,15900,15900,15900,0
|
|
20230705,134100,33019360,15900,15900,15900,15900,0
|
|
20230705,134000,33019360,15900,15900,15900,15900,0
|
|
20230705,133900,33019360,15900,15900,15900,15900,0
|
|
20230705,133800,33019360,15900,15900,15900,15900,0
|
|
20230705,133700,33019360,15900,15900,15900,15900,0
|
|
20230705,133600,33019360,15900,15900,15900,15900,0
|
|
20230705,133500,33019360,15900,15900,15900,15900,0
|
|
20230705,133400,33019360,15900,15900,15900,15900,0
|
|
20230705,133300,33019360,15900,15900,15900,15900,0
|
|
20230705,133200,33019360,15900,15900,15900,15900,0
|
|
20230705,133100,33019360,15900,15900,15900,15900,0
|
|
20230705,133000,33019360,15900,15900,15900,15900,0
|
|
20230705,132900,33019360,15900,15900,15900,15900,0
|
|
20230705,132800,33019360,15900,15900,15900,15900,0
|
|
20230705,132700,33019360,15900,15900,15900,15900,0
|
|
20230705,132600,33019360,15900,15900,15900,15900,0
|
|
20230705,132500,33019360,15900,15900,15900,15900,1
|
|
20230705,132400,33003460,15850,15810,15850,15800,163
|
|
20230705,132300,30427890,15850,15850,15850,15850,0
|
|
20230705,132200,30427890,15850,15850,15850,15850,0
|
|
20230705,132100,30427890,15850,15850,15850,15850,0
|
|
20230705,132000,30427890,15850,15850,15850,15850,0
|
|
20230705,131900,30427890,15850,15850,15850,15850,0
|
|
20230705,131800,30427890,15850,15850,15850,15850,0
|
|
20230705,131700,30427890,15850,15850,15850,15850,17
|
|
20230705,131600,30158440,15850,15850,15850,15850,0
|
|
20230705,131500,30158440,15850,15850,15850,15850,0
|
|
20230705,131400,30158440,15850,15850,15850,15850,0
|
|
20230705,131300,30158440,15850,15850,15850,15850,0
|
|
20230705,131200,30158440,15850,15870,15870,15850,16
|
|
20230705,131100,29904660,15880,15880,15880,15880,0
|
|
20230705,131000,29904660,15880,15880,15880,15880,0
|
|
20230705,130900,29904660,15880,15880,15880,15880,0
|
|
20230705,130800,29904660,15880,15880,15880,15880,0
|
|
20230705,130700,29904660,15880,15880,15880,15880,0
|
|
20230705,130600,29904660,15880,15880,15880,15880,0
|
|
20230705,130500,29904660,15880,15880,15880,15880,0
|
|
20230705,130400,29904660,15880,15880,15880,15880,0
|
|
20230705,130300,29904660,15880,15880,15880,15880,0
|
|
20230705,130200,29904660,15880,15880,15880,15880,2
|
|
20230705,130100,29872900,15880,15880,15880,15880,0
|
|
20230705,130000,29872900,15880,15880,15880,15880,3
|
|
20230705,125900,29825260,15880,15880,15880,15880,2
|
|
20230705,125800,29793500,15890,15890,15890,15890,0
|
|
20230705,125700,29793500,15890,15890,15890,15890,0
|
|
20230705,125600,29793500,15890,15890,15890,15890,8
|
|
20230705,125500,29666380,15890,15890,15890,15890,0
|
|
20230705,125400,29666380,15890,15890,15890,15890,0
|
|
20230705,125300,29666380,15890,15890,15890,15890,0
|
|
20230705,125200,29666380,15890,15890,15890,15890,0
|
|
20230705,125100,29666380,15890,15890,15890,15890,0
|
|
20230705,125000,29666380,15890,15890,15890,15890,2
|
|
20230705,124900,29634600,15900,15900,15900,15900,6
|
|
20230705,124800,29539200,15900,15900,15900,15900,0
|
|
20230705,124700,29539200,15900,15900,15900,15900,0
|
|
20230705,124600,29539200,15900,15900,15900,15900,0
|
|
20230705,124500,29539200,15900,15900,15900,15900,0
|
|
20230705,124400,29539200,15900,15900,15900,15900,0
|
|
20230705,124300,29539200,15900,15900,15900,15900,0
|
|
20230705,124200,29539200,15900,15860,15900,15860,2
|
|
20230705,124100,29507440,15850,15850,15850,15850,0
|
|
20230705,124000,29507440,15850,15850,15850,15850,0
|
|
20230705,123900,29507440,15850,15850,15850,15850,0
|
|
20230705,123800,29507440,15850,15850,15850,15850,0
|
|
20230705,123700,29507440,15850,15850,15850,15850,0
|
|
20230705,123600,29507440,15850,15850,15850,15850,0
|
|
20230705,123500,29507440,15850,15850,15850,15850,0
|
|
20230705,123400,29507440,15850,15850,15850,15850,0
|
|
20230705,123300,29507440,15850,15850,15850,15850,0
|
|
20230705,123200,29507440,15850,15850,15850,15850,0
|
|
20230705,123100,29507440,15850,15850,15850,15850,0
|
|
20230705,123000,29507440,15850,15850,15850,15850,0
|
|
20230705,122900,29507440,15850,15850,15850,15850,10
|
|
20230705,122800,29348940,15900,15900,15900,15900,0
|
|
20230705,122700,29348940,15900,15900,15900,15900,0
|
|
20230705,122600,29348940,15900,15900,15900,15900,0
|
|
20230705,122500,29348940,15900,15900,15900,15900,0
|
|
20230705,122400,29348940,15900,15900,15900,15900,0
|
|
20230705,122300,29348940,15900,15900,15900,15900,0
|
|
20230705,122200,29348940,15900,15900,15900,15900,0
|
|
20230705,122100,29348940,15900,15900,15900,15900,0
|
|
20230705,122000,29348940,15900,15900,15900,15900,0
|
|
20230705,121900,29348940,15900,15900,15900,15900,0
|
|
20230705,121800,29348940,15900,15900,15900,15900,0
|
|
20230705,121700,29348940,15900,15900,15900,15900,0
|
|
20230705,121600,29348940,15900,15900,15900,15900,0
|
|
20230705,121500,29348940,15900,15900,15900,15900,0
|
|
20230705,121400,29348940,15900,15900,15900,15900,0
|
|
20230705,121300,29348940,15900,15900,15900,15900,0
|
|
20230705,121200,29348940,15900,15900,15900,15900,0
|
|
20230705,121100,29348940,15900,15900,15900,15900,0
|
|
20230705,121000,29348940,15900,15900,15900,15900,0
|
|
20230705,120900,29348940,15900,15900,15900,15900,0
|
|
20230705,120800,29348940,15900,15900,15900,15900,0
|
|
20230705,120700,29348940,15900,15900,15900,15900,0
|
|
20230705,120600,29348940,15900,15900,15900,15900,0
|
|
20230705,120500,29348940,15900,15900,15900,15900,0
|
|
20230705,120400,29348940,15900,15900,15900,15900,0
|
|
20230705,120300,29348940,15900,15900,15900,15900,0
|
|
20230705,120200,29348940,15900,15900,15900,15900,0
|
|
20230705,120100,29348940,15900,15900,15900,15900,0
|
|
20230705,120000,29348940,15900,15900,15900,15900,0
|
|
20230705,115900,29348940,15900,15900,15900,15900,0
|
|
20230705,115800,29348940,15900,15890,15900,15800,368
|
|
20230705,115700,23521750,15890,15890,15890,15890,0
|
|
20230705,115600,23521750,15890,15890,15890,15890,0
|
|
20230705,115500,23521750,15890,15890,15890,15890,0
|
|
20230705,115400,23521750,15890,15880,15890,15880,9
|
|
20230705,115300,23378810,15890,15870,15890,15870,11
|
|
20230705,115200,23204120,15880,15880,15880,15880,0
|
|
20230705,115100,23204120,15880,15890,15890,15880,34
|
|
20230705,115000,22664040,15900,15900,15900,15900,0
|
|
20230705,114900,22664040,15900,15900,15900,15900,1
|
|
20230705,114800,22648140,15900,15900,15900,15900,0
|
|
20230705,114700,22648140,15900,15900,15900,15900,0
|
|
20230705,114600,22648140,15900,15900,15900,15900,4
|
|
20230705,114500,22584540,15880,15880,15880,15880,0
|
|
20230705,114400,22584540,15880,15880,15880,15880,0
|
|
20230705,114300,22584540,15880,15880,15880,15880,0
|
|
20230705,114200,22584540,15880,15880,15880,15880,0
|
|
20230705,114100,22584540,15880,15880,15880,15880,0
|
|
20230705,114000,22584540,15880,15880,15880,15880,0
|
|
20230705,113900,22584540,15880,15880,15880,15880,0
|
|
20230705,113800,22584540,15880,15880,15880,15880,12
|
|
20230705,113700,22393980,15890,15890,15890,15890,0
|
|
20230705,113600,22393980,15890,15890,15890,15890,38
|
|
20230705,113500,21790160,15900,15900,15900,15900,1
|
|
20230705,113400,21774260,15900,15900,15900,15900,0
|
|
20230705,113300,21774260,15900,15900,15900,15900,0
|
|
20230705,113200,21774260,15900,15930,15930,15900,443
|
|
20230705,113100,14727180,15930,15930,15930,15930,0
|
|
20230705,113000,14727180,15930,15930,15930,15930,0
|
|
20230705,112900,14727180,15930,15930,15930,15930,0
|
|
20230705,112800,14727180,15930,15930,15930,15930,0
|
|
20230705,112700,14727180,15930,15930,15930,15930,0
|
|
20230705,112600,14727180,15930,15930,15930,15930,0
|
|
20230705,112500,14727180,15930,15930,15930,15930,0
|
|
20230705,112400,14727180,15930,15930,15930,15930,0
|
|
20230705,112300,14727180,15930,15930,15930,15930,0
|
|
20230705,112200,14727180,15930,15930,15930,15930,0
|
|
20230705,112100,14727180,15930,15930,15930,15930,0
|
|
20230705,112000,14727180,15930,15930,15930,15930,0
|
|
20230705,111900,14727180,15930,15930,15930,15930,1
|
|
20230705,111800,14711250,15940,15940,15940,15940,0
|
|
20230705,111700,14711250,15940,15940,15940,15940,0
|
|
20230705,111600,14711250,15940,15940,15940,15940,0
|
|
20230705,111500,14711250,15940,15940,15940,15940,0
|
|
20230705,111400,14711250,15940,15940,15940,15940,0
|
|
20230705,111300,14711250,15940,15940,15940,15940,0
|
|
20230705,111200,14711250,15940,15940,15940,15940,0
|
|
20230705,111100,14711250,15940,15940,15940,15940,0
|
|
20230705,111000,14711250,15940,15940,15940,15940,0
|
|
20230705,110900,14711250,15940,15940,15940,15940,0
|
|
20230705,110800,14711250,15940,15940,15940,15940,0
|
|
20230705,110700,14711250,15940,15940,15940,15940,0
|
|
20230705,110600,14711250,15940,15940,15940,15940,0
|
|
20230705,110500,14711250,15940,15940,15940,15940,0
|
|
20230705,110400,14711250,15940,15940,15940,15940,0
|
|
20230705,110300,14711250,15940,15940,15940,15940,0
|
|
20230705,110200,14711250,15940,15940,15940,15940,0
|
|
20230705,110100,14711250,15940,15940,15940,15940,0
|
|
20230705,110000,14711250,15940,15940,15940,15940,0
|
|
20230705,105900,14711250,15940,15940,15940,15940,0
|
|
20230705,105800,14711250,15940,15940,15940,15940,0
|
|
20230705,105700,14711250,15940,15940,15940,15940,2
|
|
20230705,105600,14679370,15940,15940,15940,15940,0
|
|
20230705,105500,14679370,15940,15940,15940,15940,0
|
|
20230705,105400,14679370,15940,15940,15940,15940,0
|
|
20230705,105300,14679370,15940,15940,15940,15940,0
|
|
20230705,105200,14679370,15940,15940,15940,15940,0
|
|
20230705,105100,14679370,15940,15940,15940,15940,1
|
|
20230705,105000,14663430,15940,15940,15940,15940,0
|
|
20230705,104900,14663430,15940,15940,15940,15940,0
|
|
20230705,104800,14663430,15940,15940,15940,15940,0
|
|
20230705,104700,14663430,15940,15940,15940,15940,0
|
|
20230705,104600,14663430,15940,15940,15940,15940,0
|
|
20230705,104500,14663430,15940,15940,15940,15940,0
|
|
20230705,104400,14663430,15940,15940,15940,15940,0
|
|
20230705,104300,14663430,15940,15920,15940,15920,136
|
|
20230705,104200,12498070,15930,15930,15930,15930,0
|
|
20230705,104100,12498070,15930,15930,15930,15930,11
|
|
20230705,104000,12322840,15940,15940,15940,15940,1
|
|
20230705,103900,12306900,15930,15930,15930,15930,1
|
|
20230705,103800,12290970,15930,15930,15930,15930,10
|
|
20230705,103700,12131670,15940,15940,15940,15940,14
|
|
20230705,103600,11908510,15950,15950,15950,15950,0
|
|
20230705,103500,11908510,15950,15950,15950,15950,0
|
|
20230705,103400,11908510,15950,15950,15950,15950,0
|
|
20230705,103300,11908510,15950,15950,15950,15950,0
|
|
20230705,103200,11908510,15950,15950,15950,15950,0
|
|
20230705,103100,11908510,15950,15950,15950,15950,0
|
|
20230705,103000,11908510,15950,15950,15950,15950,0
|
|
20230705,102900,11908510,15950,15950,15950,15950,0
|
|
20230705,102800,11908510,15950,15950,15950,15950,0
|
|
20230705,102700,11908510,15950,15950,15950,15950,0
|
|
20230705,102600,11908510,15950,15950,15950,15950,0
|
|
20230705,102500,11908510,15950,15950,15950,15950,0
|
|
20230705,102400,11908510,15950,15950,15950,15950,0
|
|
20230705,102300,11908510,15950,15950,15950,15950,1
|
|
20230705,102200,11892560,15940,15940,15940,15940,0
|
|
20230705,102100,11892560,15940,15940,15940,15940,0
|
|
20230705,102000,11892560,15940,15940,15940,15940,0
|
|
20230705,101900,11892560,15940,15940,15940,15940,0
|
|
20230705,101800,11892560,15940,15940,15940,15940,0
|
|
20230705,101700,11892560,15940,15940,15940,15940,0
|
|
20230705,101600,11892560,15940,15940,15940,15940,0
|
|
20230705,101500,11892560,15940,15940,15940,15940,0
|
|
20230705,101400,11892560,15940,15940,15940,15940,0
|
|
20230705,101300,11892560,15940,15940,15940,15940,0
|
|
20230705,101200,11892560,15940,15940,15940,15940,0
|
|
20230705,101100,11892560,15940,15940,15940,15940,7
|
|
20230705,101000,11780980,15940,15940,15940,15940,0
|
|
20230705,100900,11780980,15940,15940,15940,15940,0
|
|
20230705,100800,11780980,15940,15940,15940,15940,0
|
|
20230705,100700,11780980,15940,15940,15940,15940,0
|
|
20230705,100600,11780980,15940,15940,15940,15940,0
|
|
20230705,100500,11780980,15940,15940,15940,15940,28
|
|
20230705,100400,11334660,15940,15940,15940,15940,2
|
|
20230705,100300,11302780,15940,15940,15940,15940,0
|
|
20230705,100200,11302780,15940,15940,15940,15940,0
|
|
20230705,100100,11302780,15940,15940,15940,15940,0
|
|
20230705,100000,11302780,15940,15940,15940,15940,0
|
|
20230705,095900,11302780,15940,15940,15940,15940,47
|
|
20230705,095800,10553600,15950,15950,15950,15950,0
|
|
20230705,095700,10553600,15950,15950,15950,15950,0
|
|
20230705,095600,10553600,15950,15950,15950,15950,0
|
|
20230705,095500,10553600,15950,15950,15950,15950,0
|
|
20230705,095400,10553600,15950,15950,15950,15950,13
|
|
20230705,095300,10346250,16000,16000,16000,16000,0
|
|
20230705,095200,10346250,16000,16000,16000,16000,0
|
|
20230705,095100,10346250,16000,16000,16000,16000,0
|
|
20230705,095000,10346250,16000,16000,16000,16000,0
|
|
20230705,094900,10346250,16000,16000,16000,16000,0
|
|
20230705,094800,10346250,16000,16000,16000,16000,1
|
|
20230705,094700,10330250,16000,16000,16000,16000,0
|
|
20230705,094600,10330250,16000,16000,16000,16000,0
|
|
20230705,094500,10330250,16000,16000,16000,16000,0
|
|
20230705,094400,10330250,16000,16000,16000,16000,0
|
|
20230705,094300,10330250,16000,16000,16000,16000,0
|
|
20230705,094200,10330250,16000,16000,16000,16000,0
|
|
20230705,094100,10330250,16000,16000,16000,16000,1
|
|
20230705,094000,10314250,16000,16000,16000,16000,99
|
|
20230705,093900,8730250,16000,16000,16000,16000,0
|
|
20230705,093800,8730250,16000,16000,16000,16000,0
|
|
20230705,093700,8730250,16000,16000,16000,16000,0
|
|
20230705,093600,8730250,16000,16000,16000,16000,7
|
|
20230705,093500,8618250,16000,16000,16000,16000,0
|
|
20230705,093400,8618250,16000,16000,16000,16000,0
|
|
20230705,093300,8618250,16000,16000,16000,16000,0
|
|
20230705,093200,8618250,16000,16000,16000,16000,1
|
|
20230705,093100,8602250,16000,16000,16000,16000,0
|
|
20230705,093000,8602250,16000,16000,16000,16000,0
|
|
20230705,092900,8602250,16000,16000,16000,16000,77
|
|
20230705,092800,7370250,16000,16000,16000,16000,7
|
|
20230705,092700,7258250,16000,16000,16000,16000,0
|
|
20230705,092600,7258250,16000,16000,16000,16000,0
|
|
20230705,092500,7258250,16000,16000,16000,16000,0
|
|
20230705,092400,7258250,16000,16000,16000,16000,1
|
|
20230705,092300,7242250,15950,15950,15950,15950,0
|
|
20230705,092200,7242250,15950,15950,15950,15950,0
|
|
20230705,092100,7242250,15950,15950,15950,15950,0
|
|
20230705,092000,7242250,15950,15950,15950,15950,20
|
|
20230705,091900,6923250,15960,15960,15960,15960,0
|
|
20230705,091800,6923250,15960,15960,15960,15960,0
|
|
20230705,091700,6923250,15960,15960,15960,15960,0
|
|
20230705,091600,6923250,15960,15960,15960,15960,0
|
|
20230705,091500,6923250,15960,15960,15960,15960,136
|
|
20230705,091400,4752690,15960,15960,15960,15960,48
|
|
20230705,091300,3986610,15960,15960,15960,15960,0
|
|
20230705,091200,3986610,15960,15960,15960,15960,11
|
|
20230705,091100,3811050,15960,15960,15960,15960,1
|
|
20230705,091000,3795090,15950,15950,15950,15950,0
|
|
20230705,090900,3795090,15950,15950,15950,15950,15
|
|
20230705,090800,3555840,15940,15940,15940,15940,0
|
|
20230705,090700,3555840,15940,15940,15940,15940,0
|
|
20230705,090600,3555840,15940,15940,15940,15940,4
|
|
20230705,090500,3492080,15940,15940,15940,15940,0
|
|
20230705,090400,3492080,15940,15940,15940,15940,0
|
|
20230705,090300,3492080,15940,15940,15940,15940,0
|
|
20230705,090200,3492080,15940,15960,15960,15940,211
|
|
20230705,090100,127680,15960,15960,15960,15960,0
|
|
20230705,090000,127680,15960,15960,15960,15960,8
|