602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185900,45212430,15600,15600,15600,15600,85
|
|
20230706,185800,45212430,15600,15600,15600,15600,0
|
|
20230706,185700,45212430,15600,15600,15600,15600,0
|
|
20230706,185600,45212430,15600,15600,15600,15600,0
|
|
20230706,185500,45212430,15600,15600,15600,15600,0
|
|
20230706,185400,45212430,15600,15600,15600,15600,0
|
|
20230706,185300,45212430,15600,15600,15600,15600,0
|
|
20230706,185200,45212430,15600,15600,15600,15600,0
|
|
20230706,185100,45212430,15600,15600,15600,15600,0
|
|
20230706,185000,45212430,15600,15600,15600,15600,0
|
|
20230706,184900,45212430,15600,15600,15600,15600,0
|
|
20230706,184800,45212430,15600,15600,15600,15600,0
|
|
20230706,184700,45212430,15600,15600,15600,15600,0
|
|
20230706,184600,45212430,15600,15600,15600,15600,0
|
|
20230706,184500,45212430,15600,15600,15600,15600,0
|
|
20230706,184400,45212430,15600,15600,15600,15600,0
|
|
20230706,184300,45212430,15600,15600,15600,15600,0
|
|
20230706,184200,45212430,15600,15600,15600,15600,0
|
|
20230706,184100,45212430,15600,15600,15600,15600,0
|
|
20230706,184000,45212430,15600,15600,15600,15600,0
|
|
20230706,183900,45212430,15600,15600,15600,15600,0
|
|
20230706,183800,45212430,15600,15600,15600,15600,0
|
|
20230706,183700,45212430,15600,15600,15600,15600,0
|
|
20230706,183600,45212430,15600,15600,15600,15600,0
|
|
20230706,183500,45212430,15600,15600,15600,15600,0
|
|
20230706,183400,45212430,15600,15600,15600,15600,0
|
|
20230706,183300,45212430,15600,15600,15600,15600,0
|
|
20230706,183200,45212430,15600,15600,15600,15600,0
|
|
20230706,183100,45212430,15600,15600,15600,15600,0
|
|
20230706,183000,45212430,15600,15600,15600,15600,0
|
|
20230706,182900,45212430,15600,15600,15600,15600,85
|
|
20230706,182800,45212430,15600,15600,15600,15600,0
|
|
20230706,182700,45212430,15600,15600,15600,15600,0
|
|
20230706,182600,45212430,15600,15600,15600,15600,0
|
|
20230706,182500,45212430,15600,15600,15600,15600,0
|
|
20230706,182400,45212430,15600,15600,15600,15600,0
|
|
20230706,182300,45212430,15600,15600,15600,15600,0
|
|
20230706,182200,45212430,15600,15600,15600,15600,0
|
|
20230706,182100,45212430,15600,15600,15600,15600,0
|
|
20230706,182000,45212430,15600,15600,15600,15600,0
|
|
20230706,181900,45212430,15600,15600,15600,15600,0
|
|
20230706,181800,45212430,15600,15600,15600,15600,0
|
|
20230706,181700,45212430,15600,15600,15600,15600,0
|
|
20230706,181600,45212430,15600,15600,15600,15600,0
|
|
20230706,181500,45212430,15600,15600,15600,15600,0
|
|
20230706,181400,45212430,15600,15600,15600,15600,0
|
|
20230706,181300,45212430,15600,15600,15600,15600,0
|
|
20230706,181200,45212430,15600,15600,15600,15600,0
|
|
20230706,181100,45212430,15600,15600,15600,15600,0
|
|
20230706,181000,45212430,15600,15600,15600,15600,0
|
|
20230706,180900,45212430,15600,15600,15600,15600,0
|
|
20230706,180800,45212430,15600,15600,15600,15600,0
|
|
20230706,180700,45212430,15600,15600,15600,15600,0
|
|
20230706,180600,45212430,15600,15600,15600,15600,0
|
|
20230706,180500,45212430,15600,15600,15600,15600,0
|
|
20230706,180400,45212430,15600,15600,15600,15600,0
|
|
20230706,180300,45212430,15600,15600,15600,15600,0
|
|
20230706,180200,45212430,15600,15600,15600,15600,0
|
|
20230706,180100,45212430,15600,15600,15600,15600,0
|
|
20230706,180000,45212430,15600,15600,15600,15600,0
|
|
20230706,175900,45212430,15600,15600,15600,15600,85
|
|
20230706,175800,45212430,15600,15600,15600,15600,0
|
|
20230706,175700,45212430,15600,15600,15600,15600,0
|
|
20230706,175600,45212430,15600,15600,15600,15600,0
|
|
20230706,175500,45212430,15600,15600,15600,15600,0
|
|
20230706,175400,45212430,15600,15600,15600,15600,0
|
|
20230706,175300,45212430,15600,15600,15600,15600,0
|
|
20230706,175200,45212430,15600,15600,15600,15600,0
|
|
20230706,175100,45212430,15600,15600,15600,15600,0
|
|
20230706,175000,45212430,15600,15600,15600,15600,0
|
|
20230706,174900,45212430,15600,15600,15600,15600,0
|
|
20230706,174800,45212430,15600,15600,15600,15600,0
|
|
20230706,174700,45212430,15600,15600,15600,15600,0
|
|
20230706,174600,45212430,15600,15600,15600,15600,0
|
|
20230706,174500,45212430,15600,15600,15600,15600,0
|
|
20230706,174400,45212430,15600,15600,15600,15600,0
|
|
20230706,174300,45212430,15600,15600,15600,15600,0
|
|
20230706,174200,45212430,15600,15600,15600,15600,0
|
|
20230706,174100,45212430,15600,15600,15600,15600,0
|
|
20230706,174000,45212430,15600,15600,15600,15600,0
|
|
20230706,173900,45212430,15600,15600,15600,15600,0
|
|
20230706,173800,45212430,15600,15600,15600,15600,0
|
|
20230706,173700,45212430,15600,15600,15600,15600,0
|
|
20230706,173600,45212430,15600,15600,15600,15600,0
|
|
20230706,173500,45212430,15600,15600,15600,15600,0
|
|
20230706,173400,45212430,15600,15600,15600,15600,0
|
|
20230706,173300,45212430,15600,15600,15600,15600,0
|
|
20230706,173200,45212430,15600,15600,15600,15600,0
|
|
20230706,173100,45212430,15600,15600,15600,15600,0
|
|
20230706,173000,45212430,15600,15600,15600,15600,0
|
|
20230706,172900,45212430,15600,15600,15600,15600,85
|
|
20230706,172800,45212430,15600,15600,15600,15600,0
|
|
20230706,172700,45212430,15600,15600,15600,15600,0
|
|
20230706,172600,45212430,15600,15600,15600,15600,0
|
|
20230706,172500,45212430,15600,15600,15600,15600,0
|
|
20230706,172400,45212430,15600,15600,15600,15600,0
|
|
20230706,172300,45212430,15600,15600,15600,15600,0
|
|
20230706,172200,45212430,15600,15600,15600,15600,0
|
|
20230706,172100,45212430,15600,15600,15600,15600,0
|
|
20230706,172000,45212430,15600,15600,15600,15600,0
|
|
20230706,171900,45212430,15600,15600,15600,15600,0
|
|
20230706,171800,45212430,15600,15600,15600,15600,0
|
|
20230706,171700,45212430,15600,15600,15600,15600,0
|
|
20230706,171600,45212430,15600,15600,15600,15600,0
|
|
20230706,171500,45212430,15600,15600,15600,15600,0
|
|
20230706,171400,45212430,15600,15600,15600,15600,0
|
|
20230706,171300,45212430,15600,15600,15600,15600,0
|
|
20230706,171200,45212430,15600,15600,15600,15600,0
|
|
20230706,171100,45212430,15600,15600,15600,15600,0
|
|
20230706,171000,45212430,15600,15600,15600,15600,0
|
|
20230706,170900,45212430,15600,15600,15600,15600,0
|
|
20230706,170800,45212430,15600,15600,15600,15600,0
|
|
20230706,170700,45212430,15600,15600,15600,15600,0
|
|
20230706,170600,45212430,15600,15600,15600,15600,0
|
|
20230706,170500,45212430,15600,15600,15600,15600,0
|
|
20230706,170400,45212430,15600,15600,15600,15600,0
|
|
20230706,170300,45212430,15600,15600,15600,15600,0
|
|
20230706,170200,45212430,15600,15600,15600,15600,0
|
|
20230706,170100,45212430,15600,15600,15600,15600,0
|
|
20230706,170000,45212430,15600,15600,15600,15600,0
|
|
20230706,165900,45212430,15600,15600,15600,15600,85
|
|
20230706,165800,45212430,15600,15600,15600,15600,0
|
|
20230706,165700,45212430,15600,15600,15600,15600,0
|
|
20230706,165600,45212430,15600,15600,15600,15600,0
|
|
20230706,165500,45212430,15600,15600,15600,15600,0
|
|
20230706,165400,45212430,15600,15600,15600,15600,0
|
|
20230706,165300,45212430,15600,15600,15600,15600,0
|
|
20230706,165200,45212430,15600,15600,15600,15600,0
|
|
20230706,165100,45212430,15600,15600,15600,15600,0
|
|
20230706,165000,45212430,15600,15600,15600,15600,0
|
|
20230706,164900,45212430,15600,15600,15600,15600,0
|
|
20230706,164800,45212430,15600,15600,15600,15600,0
|
|
20230706,164700,45212430,15600,15600,15600,15600,0
|
|
20230706,164600,45212430,15600,15600,15600,15600,0
|
|
20230706,164500,45212430,15600,15600,15600,15600,0
|
|
20230706,164400,45212430,15600,15600,15600,15600,0
|
|
20230706,164300,45212430,15600,15600,15600,15600,0
|
|
20230706,164200,45212430,15600,15600,15600,15600,0
|
|
20230706,164100,45212430,15600,15600,15600,15600,0
|
|
20230706,164000,45212430,15600,15600,15600,15600,0
|
|
20230706,163900,45212430,15600,15600,15600,15600,0
|
|
20230706,163800,45212430,15600,15600,15600,15600,0
|
|
20230706,163700,45212430,15600,15600,15600,15600,0
|
|
20230706,163600,45212430,15600,15600,15600,15600,0
|
|
20230706,163500,45212430,15600,15600,15600,15600,0
|
|
20230706,163400,45212430,15600,15600,15600,15600,0
|
|
20230706,163300,45212430,15600,15600,15600,15600,0
|
|
20230706,163200,45212430,15600,15600,15600,15600,0
|
|
20230706,163100,45212430,15600,15600,15600,15600,0
|
|
20230706,163000,45212430,15600,15600,15600,15600,0
|
|
20230706,162900,45212430,15600,15600,15600,15600,85
|
|
20230706,162800,45212430,15600,15600,15600,15600,0
|
|
20230706,162700,45212430,15600,15600,15600,15600,0
|
|
20230706,162600,45212430,15600,15600,15600,15600,0
|
|
20230706,162500,45212430,15600,15600,15600,15600,0
|
|
20230706,162400,45212430,15600,15600,15600,15600,0
|
|
20230706,162300,45212430,15600,15600,15600,15600,0
|
|
20230706,162200,45212430,15600,15600,15600,15600,0
|
|
20230706,162100,45212430,15600,15600,15600,15600,0
|
|
20230706,162000,45212430,15600,15600,15600,15600,0
|
|
20230706,161900,45212430,15600,15600,15600,15600,0
|
|
20230706,161800,45212430,15600,15600,15600,15600,0
|
|
20230706,161700,45212430,15600,15600,15600,15600,0
|
|
20230706,161600,45212430,15600,15600,15600,15600,0
|
|
20230706,161500,45212430,15600,15600,15600,15600,0
|
|
20230706,161400,45212430,15600,15600,15600,15600,0
|
|
20230706,161300,45212430,15600,15600,15600,15600,0
|
|
20230706,161200,45212430,15600,15600,15600,15600,0
|
|
20230706,161100,45212430,15600,15600,15600,15600,0
|
|
20230706,161000,45212430,15600,15600,15600,15600,0
|
|
20230706,160900,45212430,15600,15600,15600,15600,0
|
|
20230706,160800,45212430,15600,15600,15600,15600,0
|
|
20230706,160700,45212430,15600,15600,15600,15600,0
|
|
20230706,160600,45212430,15600,15600,15600,15600,0
|
|
20230706,160500,45212430,15600,15600,15600,15600,0
|
|
20230706,160400,45212430,15600,15600,15600,15600,0
|
|
20230706,160300,45212430,15600,15600,15600,15600,0
|
|
20230706,160200,45212430,15600,15600,15600,15600,0
|
|
20230706,160100,45212430,15600,15600,15600,15600,0
|
|
20230706,160000,45212430,15600,15600,15600,15600,0
|
|
20230706,155900,45212430,15600,15600,15600,15600,85
|
|
20230706,155800,45212430,15600,15600,15600,15600,0
|
|
20230706,155700,45212430,15600,15600,15600,15600,0
|
|
20230706,155600,45212430,15600,15600,15600,15600,0
|
|
20230706,155500,45212430,15600,15600,15600,15600,0
|
|
20230706,155400,45212430,15600,15600,15600,15600,0
|
|
20230706,155300,45212430,15600,15600,15600,15600,0
|
|
20230706,155200,45212430,15600,15600,15600,15600,0
|
|
20230706,155100,45212430,15600,15600,15600,15600,0
|
|
20230706,155000,45212430,15600,15600,15600,15600,0
|
|
20230706,154900,45212430,15600,15600,15600,15600,0
|
|
20230706,154800,45212430,15600,15600,15600,15600,0
|
|
20230706,154700,45212430,15600,15600,15600,15600,0
|
|
20230706,154600,45212430,15600,15600,15600,15600,0
|
|
20230706,154500,45212430,15600,15600,15600,15600,0
|
|
20230706,154400,45212430,15600,15600,15600,15600,0
|
|
20230706,154300,45212430,15600,15600,15600,15600,0
|
|
20230706,154200,45212430,15600,15600,15600,15600,0
|
|
20230706,154100,45212430,15600,15600,15600,15600,0
|
|
20230706,154000,45212430,15600,15600,15600,15600,0
|
|
20230706,153900,45212430,15600,15600,15600,15600,0
|
|
20230706,153800,45212430,15600,15600,15600,15600,0
|
|
20230706,153700,45212430,15600,15600,15600,15600,0
|
|
20230706,153600,45212430,15600,15600,15600,15600,0
|
|
20230706,153500,45212430,15600,15600,15600,15600,0
|
|
20230706,153400,45212430,15600,15600,15600,15600,0
|
|
20230706,153300,45212430,15600,15600,15600,15600,0
|
|
20230706,153200,45212430,15600,15600,15600,15600,0
|
|
20230706,153100,45212430,15600,15600,15600,15600,0
|
|
20230706,153000,45212430,15600,15600,15600,15600,85
|
|
20230706,152900,43886430,15620,15620,15620,15620,0
|
|
20230706,152800,43886430,15620,15620,15620,15620,0
|
|
20230706,152700,43886430,15620,15620,15620,15620,0
|
|
20230706,152600,43886430,15620,15620,15620,15620,0
|
|
20230706,152500,43886430,15620,15620,15620,15620,0
|
|
20230706,152400,43886430,15620,15620,15620,15620,0
|
|
20230706,152300,43886430,15620,15620,15620,15620,0
|
|
20230706,152200,43886430,15620,15620,15620,15620,0
|
|
20230706,152100,43886430,15620,15620,15620,15620,0
|
|
20230706,152000,43886430,15620,15620,15620,15620,0
|
|
20230706,151900,43886430,15620,15620,15620,15620,0
|
|
20230706,151800,43886430,15620,15620,15620,15620,0
|
|
20230706,151700,43886430,15620,15620,15620,15620,2
|
|
20230706,151600,43855190,15620,15620,15620,15620,0
|
|
20230706,151500,43855190,15620,15620,15620,15620,0
|
|
20230706,151400,43855190,15620,15620,15620,15620,0
|
|
20230706,151300,43855190,15620,15620,15620,15620,0
|
|
20230706,151200,43855190,15620,15620,15620,15620,0
|
|
20230706,151100,43855190,15620,15620,15620,15620,0
|
|
20230706,151000,43855190,15620,15610,15620,15610,4
|
|
20230706,150900,43792730,15620,15620,15620,15620,0
|
|
20230706,150800,43792730,15620,15620,15620,15620,0
|
|
20230706,150700,43792730,15620,15620,15620,15620,0
|
|
20230706,150600,43792730,15620,15620,15620,15620,0
|
|
20230706,150500,43792730,15620,15620,15620,15620,0
|
|
20230706,150400,43792730,15620,15620,15620,15620,0
|
|
20230706,150300,43792730,15620,15620,15620,15620,0
|
|
20230706,150200,43792730,15620,15610,15620,15610,104
|
|
20230706,150100,42169250,15620,15620,15620,15620,0
|
|
20230706,150000,42169250,15620,15620,15620,15620,1
|
|
20230706,145900,42153630,15620,15620,15620,15620,0
|
|
20230706,145800,42153630,15620,15620,15620,15620,2
|
|
20230706,145700,42122390,15620,15620,15620,15620,21
|
|
20230706,145600,41794370,15630,15630,15630,15630,0
|
|
20230706,145500,41794370,15630,15630,15630,15630,0
|
|
20230706,145400,41794370,15630,15630,15630,15630,0
|
|
20230706,145300,41794370,15630,15630,15630,15630,5
|
|
20230706,145200,41716220,15630,15630,15630,15630,1
|
|
20230706,145100,41700590,15620,15620,15620,15620,0
|
|
20230706,145000,41700590,15620,15620,15620,15620,0
|
|
20230706,144900,41700590,15620,15620,15620,15620,0
|
|
20230706,144800,41700590,15620,15620,15620,15620,0
|
|
20230706,144700,41700590,15620,15620,15620,15620,0
|
|
20230706,144600,41700590,15620,15620,15620,15620,0
|
|
20230706,144500,41700590,15620,15620,15620,15620,0
|
|
20230706,144400,41700590,15620,15620,15620,15620,0
|
|
20230706,144300,41700590,15620,15620,15620,15620,0
|
|
20230706,144200,41700590,15620,15620,15620,15620,0
|
|
20230706,144100,41700590,15620,15620,15620,15620,0
|
|
20230706,144000,41700590,15620,15620,15620,15620,0
|
|
20230706,143900,41700590,15620,15620,15620,15620,0
|
|
20230706,143800,41700590,15620,15620,15620,15620,0
|
|
20230706,143700,41700590,15620,15620,15620,15620,0
|
|
20230706,143600,41700590,15620,15620,15620,15620,0
|
|
20230706,143500,41700590,15620,15620,15620,15620,0
|
|
20230706,143400,41700590,15620,15620,15620,15620,50
|
|
20230706,143300,40919590,15630,15630,15630,15630,0
|
|
20230706,143200,40919590,15630,15630,15630,15630,0
|
|
20230706,143100,40919590,15630,15630,15630,15630,0
|
|
20230706,143000,40919590,15630,15630,15630,15630,0
|
|
20230706,142900,40919590,15630,15630,15630,15630,0
|
|
20230706,142800,40919590,15630,15630,15630,15630,23
|
|
20230706,142700,40560100,15630,15630,15630,15630,1
|
|
20230706,142600,40544470,15630,15630,15630,15630,0
|
|
20230706,142500,40544470,15630,15630,15630,15630,0
|
|
20230706,142400,40544470,15630,15630,15630,15630,1
|
|
20230706,142300,40528840,15630,15630,15630,15630,0
|
|
20230706,142200,40528840,15630,15630,15630,15630,15
|
|
20230706,142100,40294390,15630,15630,15630,15630,0
|
|
20230706,142000,40294390,15630,15630,15630,15630,0
|
|
20230706,141900,40294390,15630,15630,15630,15630,0
|
|
20230706,141800,40294390,15630,15630,15630,15630,100
|
|
20230706,141700,38731390,15640,15640,15640,15640,0
|
|
20230706,141600,38731390,15640,15640,15640,15640,3
|
|
20230706,141500,38684470,15640,15640,15640,15640,0
|
|
20230706,141400,38684470,15640,15640,15640,15640,0
|
|
20230706,141300,38684470,15640,15640,15640,15640,0
|
|
20230706,141200,38684470,15640,15640,15640,15640,0
|
|
20230706,141100,38684470,15640,15640,15640,15640,0
|
|
20230706,141000,38684470,15640,15640,15640,15640,0
|
|
20230706,140900,38684470,15640,15640,15640,15640,100
|
|
20230706,140800,37120470,15630,15630,15630,15630,0
|
|
20230706,140700,37120470,15630,15630,15630,15630,0
|
|
20230706,140600,37120470,15630,15630,15630,15630,0
|
|
20230706,140500,37120470,15630,15630,15630,15630,0
|
|
20230706,140400,37120470,15630,15630,15630,15630,0
|
|
20230706,140300,37120470,15630,15630,15630,15630,0
|
|
20230706,140200,37120470,15630,15630,15630,15630,0
|
|
20230706,140100,37120470,15630,15630,15630,15630,0
|
|
20230706,140000,37120470,15630,15630,15630,15630,0
|
|
20230706,135900,37120470,15630,15630,15630,15630,0
|
|
20230706,135800,37120470,15630,15630,15630,15630,0
|
|
20230706,135700,37120470,15630,15630,15630,15630,2
|
|
20230706,135600,37089210,15640,15640,15640,15640,1
|
|
20230706,135500,37073570,15630,15630,15630,15630,0
|
|
20230706,135400,37073570,15630,15630,15630,15630,0
|
|
20230706,135300,37073570,15630,15630,15630,15630,5
|
|
20230706,135200,36995420,15630,15630,15630,15630,5
|
|
20230706,135100,36917270,15640,15640,15640,15640,0
|
|
20230706,135000,36917270,15640,15640,15640,15640,0
|
|
20230706,134900,36917270,15640,15640,15640,15640,0
|
|
20230706,134800,36917270,15640,15640,15640,15640,0
|
|
20230706,134700,36917270,15640,15640,15640,15640,0
|
|
20230706,134600,36917270,15640,15640,15640,15640,0
|
|
20230706,134500,36917270,15640,15640,15640,15640,0
|
|
20230706,134400,36917270,15640,15640,15640,15640,0
|
|
20230706,134300,36917270,15640,15640,15640,15640,0
|
|
20230706,134200,36917270,15640,15640,15640,15640,0
|
|
20230706,134100,36917270,15640,15640,15640,15640,0
|
|
20230706,134000,36917270,15640,15630,15640,15630,13
|
|
20230706,133900,36714070,15620,15620,15620,15620,0
|
|
20230706,133800,36714070,15620,15620,15620,15620,0
|
|
20230706,133700,36714070,15620,15620,15620,15620,10
|
|
20230706,133600,36557870,15630,15630,15630,15630,0
|
|
20230706,133500,36557870,15630,15630,15630,15630,0
|
|
20230706,133400,36557870,15630,15630,15630,15630,0
|
|
20230706,133300,36557870,15630,15630,15630,15630,0
|
|
20230706,133200,36557870,15630,15630,15630,15630,0
|
|
20230706,133100,36557870,15630,15630,15630,15630,6
|
|
20230706,133000,36464090,15630,15630,15630,15630,0
|
|
20230706,132900,36464090,15630,15630,15630,15630,0
|
|
20230706,132800,36464090,15630,15630,15630,15630,0
|
|
20230706,132700,36464090,15630,15630,15630,15630,0
|
|
20230706,132600,36464090,15630,15630,15630,15630,0
|
|
20230706,132500,36464090,15630,15630,15630,15630,0
|
|
20230706,132400,36464090,15630,15630,15630,15630,56
|
|
20230706,132300,35588810,15630,15630,15630,15630,0
|
|
20230706,132200,35588810,15630,15630,15630,15630,0
|
|
20230706,132100,35588810,15630,15630,15630,15630,0
|
|
20230706,132000,35588810,15630,15630,15630,15630,0
|
|
20230706,131900,35588810,15630,15630,15630,15630,1
|
|
20230706,131800,35573180,15630,15630,15630,15630,0
|
|
20230706,131700,35573180,15630,15630,15630,15630,1
|
|
20230706,131600,35557550,15630,15630,15630,15630,0
|
|
20230706,131500,35557550,15630,15630,15630,15630,0
|
|
20230706,131400,35557550,15630,15630,15630,15630,0
|
|
20230706,131300,35557550,15630,15630,15630,15630,0
|
|
20230706,131200,35557550,15630,15630,15630,15630,0
|
|
20230706,131100,35557550,15630,15630,15630,15630,0
|
|
20230706,131000,35557550,15630,15630,15630,15630,0
|
|
20230706,130900,35557550,15630,15630,15630,15630,0
|
|
20230706,130800,35557550,15630,15640,15640,15630,79
|
|
20230706,130700,34322720,15640,15640,15640,15640,0
|
|
20230706,130600,34322720,15640,15640,15640,15640,0
|
|
20230706,130500,34322720,15640,15640,15640,15640,0
|
|
20230706,130400,34322720,15640,15640,15640,15640,0
|
|
20230706,130300,34322720,15640,15640,15640,15640,0
|
|
20230706,130200,34322720,15640,15640,15640,15640,0
|
|
20230706,130100,34322720,15640,15640,15640,15640,0
|
|
20230706,130000,34322720,15640,15640,15640,15640,0
|
|
20230706,125900,34322720,15640,15640,15640,15640,0
|
|
20230706,125800,34322720,15640,15640,15640,15640,0
|
|
20230706,125700,34322720,15640,15640,15640,15640,0
|
|
20230706,125600,34322720,15640,15640,15640,15640,0
|
|
20230706,125500,34322720,15640,15640,15640,15640,0
|
|
20230706,125400,34322720,15640,15640,15640,15640,0
|
|
20230706,125300,34322720,15640,15640,15640,15640,0
|
|
20230706,125200,34322720,15640,15640,15640,15640,0
|
|
20230706,125100,34322720,15640,15640,15640,15640,0
|
|
20230706,125000,34322720,15640,15640,15640,15640,0
|
|
20230706,124900,34322720,15640,15640,15640,15640,0
|
|
20230706,124800,34322720,15640,15640,15640,15640,0
|
|
20230706,124700,34322720,15640,15640,15640,15640,0
|
|
20230706,124600,34322720,15640,15640,15640,15640,0
|
|
20230706,124500,34322720,15640,15640,15640,15640,0
|
|
20230706,124400,34322720,15640,15640,15640,15640,2
|
|
20230706,124300,34291440,15640,15640,15640,15640,10
|
|
20230706,124200,34135040,15630,15630,15630,15630,0
|
|
20230706,124100,34135040,15630,15630,15630,15630,10
|
|
20230706,124000,33978740,15640,15640,15640,15640,1
|
|
20230706,123900,33963100,15640,15640,15640,15640,12
|
|
20230706,123800,33775420,15640,15640,15640,15640,1
|
|
20230706,123700,33759780,15640,15640,15640,15640,1
|
|
20230706,123600,33744140,15640,15640,15640,15640,0
|
|
20230706,123500,33744140,15640,15640,15640,15640,40
|
|
20230706,123400,33118540,15640,15640,15640,15640,0
|
|
20230706,123300,33118540,15640,15640,15640,15640,0
|
|
20230706,123200,33118540,15640,15640,15640,15640,0
|
|
20230706,123100,33118540,15640,15640,15640,15640,0
|
|
20230706,123000,33118540,15640,15640,15640,15640,0
|
|
20230706,122900,33118540,15640,15640,15640,15640,0
|
|
20230706,122800,33118540,15640,15640,15640,15640,0
|
|
20230706,122700,33118540,15640,15640,15640,15640,0
|
|
20230706,122600,33118540,15640,15640,15640,15640,0
|
|
20230706,122500,33118540,15640,15640,15640,15640,0
|
|
20230706,122400,33118540,15640,15640,15640,15640,1
|
|
20230706,122300,33102900,15630,15630,15630,15630,0
|
|
20230706,122200,33102900,15630,15630,15630,15630,0
|
|
20230706,122100,33102900,15630,15630,15630,15630,0
|
|
20230706,122000,33102900,15630,15630,15630,15630,0
|
|
20230706,121900,33102900,15630,15630,15630,15630,0
|
|
20230706,121800,33102900,15630,15630,15630,15630,0
|
|
20230706,121700,33102900,15630,15630,15630,15630,0
|
|
20230706,121600,33102900,15630,15630,15630,15630,0
|
|
20230706,121500,33102900,15630,15630,15630,15630,7
|
|
20230706,121400,32993490,15630,15630,15630,15630,37
|
|
20230706,121300,32415180,15640,15640,15640,15640,0
|
|
20230706,121200,32415180,15640,15640,15640,15640,0
|
|
20230706,121100,32415180,15640,15640,15640,15640,0
|
|
20230706,121000,32415180,15640,15640,15640,15640,0
|
|
20230706,120900,32415180,15640,15640,15640,15640,1
|
|
20230706,120800,32399540,15640,15640,15640,15640,0
|
|
20230706,120700,32399540,15640,15640,15640,15640,0
|
|
20230706,120600,32399540,15640,15640,15640,15640,0
|
|
20230706,120500,32399540,15640,15640,15640,15640,0
|
|
20230706,120400,32399540,15640,15640,15640,15640,51
|
|
20230706,120300,31601900,15640,15640,15640,15640,0
|
|
20230706,120200,31601900,15640,15640,15640,15640,0
|
|
20230706,120100,31601900,15640,15640,15640,15640,0
|
|
20230706,120000,31601900,15640,15640,15640,15640,100
|
|
20230706,115900,30037900,15640,15640,15640,15640,0
|
|
20230706,115800,30037900,15640,15640,15640,15640,0
|
|
20230706,115700,30037900,15640,15640,15640,15640,0
|
|
20230706,115600,30037900,15640,15640,15640,15640,0
|
|
20230706,115500,30037900,15640,15640,15640,15640,12
|
|
20230706,115400,29850220,15650,15650,15650,15650,0
|
|
20230706,115300,29850220,15650,15650,15650,15650,0
|
|
20230706,115200,29850220,15650,15650,15650,15650,0
|
|
20230706,115100,29850220,15650,15650,15650,15650,0
|
|
20230706,115000,29850220,15650,15650,15650,15650,0
|
|
20230706,114900,29850220,15650,15650,15650,15650,0
|
|
20230706,114800,29850220,15650,15650,15650,15650,10
|
|
20230706,114700,29693720,15650,15650,15650,15650,1
|
|
20230706,114600,29678070,15650,15650,15650,15650,0
|
|
20230706,114500,29678070,15650,15650,15650,15650,0
|
|
20230706,114400,29678070,15650,15650,15650,15650,0
|
|
20230706,114300,29678070,15650,15650,15650,15650,136
|
|
20230706,114200,27549670,15650,15650,15650,15650,0
|
|
20230706,114100,27549670,15650,15650,15650,15650,0
|
|
20230706,114000,27549670,15650,15650,15650,15650,0
|
|
20230706,113900,27549670,15650,15650,15650,15650,0
|
|
20230706,113800,27549670,15650,15650,15650,15650,8
|
|
20230706,113700,27424470,15670,15670,15670,15670,8
|
|
20230706,113600,27299110,15670,15670,15670,15670,6
|
|
20230706,113500,27205090,15650,15650,15650,15650,105
|
|
20230706,113400,25561840,15660,15660,15660,15660,21
|
|
20230706,113300,25232980,15670,15670,15670,15670,2
|
|
20230706,113200,25201640,15670,15670,15670,15670,11
|
|
20230706,113100,25029270,15680,15680,15680,15680,0
|
|
20230706,113000,25029270,15680,15680,15680,15680,4
|
|
20230706,112900,24966550,15690,15690,15690,15690,1
|
|
20230706,112800,24950860,15690,15750,15750,15690,26
|
|
20230706,112700,24542860,15690,15690,15690,15690,0
|
|
20230706,112600,24542860,15690,15700,15700,15690,350
|
|
20230706,112500,19050730,15750,15750,15750,15750,0
|
|
20230706,112400,19050730,15750,15750,15750,15750,0
|
|
20230706,112300,19050730,15750,15750,15750,15750,0
|
|
20230706,112200,19050730,15750,15750,15750,15750,0
|
|
20230706,112100,19050730,15750,15750,15750,15750,0
|
|
20230706,112000,19050730,15750,15750,15750,15750,0
|
|
20230706,111900,19050730,15750,15750,15750,15750,0
|
|
20230706,111800,19050730,15750,15750,15750,15750,0
|
|
20230706,111700,19050730,15750,15750,15750,15750,0
|
|
20230706,111600,19050730,15750,15750,15750,15750,0
|
|
20230706,111500,19050730,15750,15750,15750,15750,0
|
|
20230706,111400,19050730,15750,15750,15750,15750,0
|
|
20230706,111300,19050730,15750,15750,15750,15750,1
|
|
20230706,111200,19034980,15750,15750,15750,15750,30
|
|
20230706,111100,18562480,15750,15750,15750,15750,12
|
|
20230706,111000,18373480,15750,15750,15750,15750,106
|
|
20230706,110900,16703980,15740,15740,15740,15740,69
|
|
20230706,110800,15617920,15740,15740,15740,15740,1
|
|
20230706,110700,15602180,15750,15750,15750,15750,0
|
|
20230706,110600,15602180,15750,15750,15750,15750,0
|
|
20230706,110500,15602180,15750,15750,15750,15750,0
|
|
20230706,110400,15602180,15750,15750,15750,15750,0
|
|
20230706,110300,15602180,15750,15750,15750,15750,0
|
|
20230706,110200,15602180,15750,15750,15750,15750,0
|
|
20230706,110100,15602180,15750,15750,15750,15750,0
|
|
20230706,110000,15602180,15750,15750,15750,15750,1
|
|
20230706,105900,15586430,15750,15750,15750,15750,0
|
|
20230706,105800,15586430,15750,15750,15750,15750,0
|
|
20230706,105700,15586430,15750,15750,15750,15750,1
|
|
20230706,105600,15570680,15700,15710,15710,15700,120
|
|
20230706,105500,13686660,15710,15710,15710,15710,0
|
|
20230706,105400,13686660,15710,15710,15710,15710,0
|
|
20230706,105300,13686660,15710,15710,15710,15710,0
|
|
20230706,105200,13686660,15710,15720,15720,15710,7
|
|
20230706,105100,13576650,15730,15740,15740,15730,210
|
|
20230706,105000,10273250,15740,15740,15740,15740,0
|
|
20230706,104900,10273250,15740,15740,15740,15740,0
|
|
20230706,104800,10273250,15740,15740,15740,15740,8
|
|
20230706,104700,10147330,15750,15750,15750,15750,0
|
|
20230706,104600,10147330,15750,15750,15750,15750,0
|
|
20230706,104500,10147330,15750,15750,15750,15750,0
|
|
20230706,104400,10147330,15750,15750,15750,15750,201
|
|
20230706,104300,6981580,15750,15750,15750,15750,0
|
|
20230706,104200,6981580,15750,15750,15750,15750,0
|
|
20230706,104100,6981580,15750,15750,15750,15750,0
|
|
20230706,104000,6981580,15750,15750,15750,15750,0
|
|
20230706,103900,6981580,15750,15750,15750,15750,0
|
|
20230706,103800,6981580,15750,15750,15750,15750,0
|
|
20230706,103700,6981580,15750,15750,15750,15750,0
|
|
20230706,103600,6981580,15750,15750,15750,15750,0
|
|
20230706,103500,6981580,15750,15750,15750,15750,0
|
|
20230706,103400,6981580,15750,15750,15750,15750,0
|
|
20230706,103300,6981580,15750,15750,15750,15750,0
|
|
20230706,103200,6981580,15750,15750,15750,15750,0
|
|
20230706,103100,6981580,15750,15750,15750,15750,1
|
|
20230706,103000,6965830,15800,15800,15800,15800,0
|
|
20230706,102900,6965830,15800,15800,15800,15800,0
|
|
20230706,102800,6965830,15800,15800,15800,15800,0
|
|
20230706,102700,6965830,15800,15800,15800,15800,0
|
|
20230706,102600,6965830,15800,15800,15800,15800,0
|
|
20230706,102500,6965830,15800,15800,15800,15800,0
|
|
20230706,102400,6965830,15800,15800,15800,15800,0
|
|
20230706,102300,6965830,15800,15800,15800,15800,0
|
|
20230706,102200,6965830,15800,15800,15800,15800,0
|
|
20230706,102100,6965830,15800,15800,15800,15800,0
|
|
20230706,102000,6965830,15800,15800,15800,15800,0
|
|
20230706,101900,6965830,15800,15800,15800,15800,0
|
|
20230706,101800,6965830,15800,15800,15800,15800,0
|
|
20230706,101700,6965830,15800,15800,15800,15800,0
|
|
20230706,101600,6965830,15800,15800,15800,15800,0
|
|
20230706,101500,6965830,15800,15800,15800,15800,0
|
|
20230706,101400,6965830,15800,15800,15800,15800,0
|
|
20230706,101300,6965830,15800,15800,15800,15800,0
|
|
20230706,101200,6965830,15800,15800,15800,15800,0
|
|
20230706,101100,6965830,15800,15800,15800,15800,0
|
|
20230706,101000,6965830,15800,15800,15800,15800,0
|
|
20230706,100900,6965830,15800,15800,15800,15800,0
|
|
20230706,100800,6965830,15800,15800,15800,15800,0
|
|
20230706,100700,6965830,15800,15800,15800,15800,0
|
|
20230706,100600,6965830,15800,15800,15800,15800,0
|
|
20230706,100500,6965830,15800,15800,15800,15800,0
|
|
20230706,100400,6965830,15800,15800,15800,15800,0
|
|
20230706,100300,6965830,15800,15800,15800,15800,0
|
|
20230706,100200,6965830,15800,15800,15800,15800,0
|
|
20230706,100100,6965830,15800,15800,15800,15800,0
|
|
20230706,100000,6965830,15800,15800,15800,15800,1
|
|
20230706,095900,6950030,15800,15800,15800,15800,0
|
|
20230706,095800,6950030,15800,15800,15800,15800,0
|
|
20230706,095700,6950030,15800,15800,15800,15800,0
|
|
20230706,095600,6950030,15800,15800,15800,15800,0
|
|
20230706,095500,6950030,15800,15800,15800,15800,1
|
|
20230706,095400,6934230,15700,15700,15700,15700,0
|
|
20230706,095300,6934230,15700,15700,15700,15700,0
|
|
20230706,095200,6934230,15700,15740,15800,15700,27
|
|
20230706,095100,6509770,15750,15750,15750,15750,0
|
|
20230706,095000,6509770,15750,15750,15750,15750,0
|
|
20230706,094900,6509770,15750,15790,15790,15750,6
|
|
20230706,094800,6415170,15790,15790,15790,15790,197
|
|
20230706,094700,3304540,15790,15790,15790,15790,6
|
|
20230706,094600,3209800,15790,15790,15790,15790,0
|
|
20230706,094500,3209800,15790,15790,15790,15790,0
|
|
20230706,094400,3209800,15790,15790,15790,15790,0
|
|
20230706,094300,3209800,15790,15790,15790,15790,0
|
|
20230706,094200,3209800,15790,15790,15790,15790,0
|
|
20230706,094100,3209800,15790,15790,15790,15790,18
|
|
20230706,094000,2925580,15790,15790,15790,15700,63
|
|
20230706,093900,1932450,15800,15800,15800,15800,0
|
|
20230706,093800,1932450,15800,15800,15800,15800,0
|
|
20230706,093700,1932450,15800,15800,15800,15800,0
|
|
20230706,093600,1932450,15800,15800,15800,15800,2
|
|
20230706,093500,1900850,15800,15800,15800,15800,12
|
|
20230706,093400,1711250,15800,15820,15820,15800,13
|
|
20230706,093300,1505830,15880,15880,15880,15880,0
|
|
20230706,093200,1505830,15880,15880,15880,15880,0
|
|
20230706,093100,1505830,15880,15880,15880,15880,0
|
|
20230706,093000,1505830,15880,15880,15880,15880,0
|
|
20230706,092900,1505830,15880,15880,15880,15880,0
|
|
20230706,092800,1505830,15880,15880,15880,15880,0
|
|
20230706,092700,1505830,15880,15880,15880,15880,0
|
|
20230706,092600,1505830,15880,15880,15880,15880,0
|
|
20230706,092500,1505830,15880,15870,15880,15870,63
|
|
20230706,092400,506010,15850,15850,15850,15850,0
|
|
20230706,092300,506010,15850,15850,15850,15850,0
|
|
20230706,092200,506010,15850,15850,15850,15850,0
|
|
20230706,092100,506010,15850,15850,15850,15850,0
|
|
20230706,092000,506010,15850,15850,15850,15850,0
|
|
20230706,091900,506010,15850,15850,15850,15850,0
|
|
20230706,091800,506010,15850,15850,15850,15850,0
|
|
20230706,091700,506010,15850,15850,15850,15850,0
|
|
20230706,091600,506010,15850,15850,15850,15850,0
|
|
20230706,091500,506010,15850,15850,15850,15850,0
|
|
20230706,091400,506010,15850,15850,15850,15850,0
|
|
20230706,091300,506010,15850,15850,15850,15850,0
|
|
20230706,091200,506010,15850,15850,15850,15850,0
|
|
20230706,091100,506010,15850,15850,15850,15850,1
|
|
20230706,091000,490160,15850,15850,15850,15850,1
|
|
20230706,090900,474310,15850,15850,15850,15850,0
|
|
20230706,090800,474310,15850,15850,15850,15850,0
|
|
20230706,090700,474310,15850,15850,15850,15850,9
|
|
20230706,090600,331660,15850,15850,15850,15850,0
|
|
20230706,090500,331660,15850,15850,15850,15850,0
|
|
20230706,090400,331660,15850,15850,15850,15850,0
|
|
20230706,090300,331660,15850,15850,15850,15850,1
|
|
20230706,090200,315810,15850,15850,15850,15850,0
|
|
20230706,090100,315810,15850,15850,15850,15850,0
|
|
20230706,090000,315810,15850,15780,15850,15780,18
|