601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185800,53568430,15190,15190,15190,15190,41
|
|
20230707,185700,53568430,15190,15190,15190,15190,0
|
|
20230707,185600,53568430,15190,15190,15190,15190,0
|
|
20230707,185500,53568430,15190,15190,15190,15190,0
|
|
20230707,185400,53568430,15190,15190,15190,15190,0
|
|
20230707,185300,53568430,15190,15190,15190,15190,0
|
|
20230707,185200,53568430,15190,15190,15190,15190,0
|
|
20230707,185100,53568430,15190,15190,15190,15190,0
|
|
20230707,185000,53568430,15190,15190,15190,15190,0
|
|
20230707,184900,53568430,15190,15190,15190,15190,0
|
|
20230707,184800,53568430,15190,15190,15190,15190,0
|
|
20230707,184700,53568430,15190,15190,15190,15190,0
|
|
20230707,184600,53568430,15190,15190,15190,15190,0
|
|
20230707,184500,53568430,15190,15190,15190,15190,0
|
|
20230707,184400,53568430,15190,15190,15190,15190,0
|
|
20230707,184300,53568430,15190,15190,15190,15190,0
|
|
20230707,184200,53568430,15190,15190,15190,15190,0
|
|
20230707,184100,53568430,15190,15190,15190,15190,0
|
|
20230707,184000,53568430,15190,15190,15190,15190,0
|
|
20230707,183900,53568430,15190,15190,15190,15190,0
|
|
20230707,183800,53568430,15190,15190,15190,15190,0
|
|
20230707,183700,53568430,15190,15190,15190,15190,0
|
|
20230707,183600,53568430,15190,15190,15190,15190,0
|
|
20230707,183500,53568430,15190,15190,15190,15190,0
|
|
20230707,183400,53568430,15190,15190,15190,15190,0
|
|
20230707,183300,53568430,15190,15190,15190,15190,0
|
|
20230707,183200,53568430,15190,15190,15190,15190,0
|
|
20230707,183100,53568430,15190,15190,15190,15190,0
|
|
20230707,183000,53568430,15190,15190,15190,15190,0
|
|
20230707,182900,53568430,15190,15190,15190,15190,0
|
|
20230707,182800,53568430,15190,15190,15190,15190,41
|
|
20230707,182700,53568430,15190,15190,15190,15190,0
|
|
20230707,182600,53568430,15190,15190,15190,15190,0
|
|
20230707,182500,53568430,15190,15190,15190,15190,0
|
|
20230707,182400,53568430,15190,15190,15190,15190,0
|
|
20230707,182300,53568430,15190,15190,15190,15190,0
|
|
20230707,182200,53568430,15190,15190,15190,15190,0
|
|
20230707,182100,53568430,15190,15190,15190,15190,0
|
|
20230707,182000,53568430,15190,15190,15190,15190,0
|
|
20230707,181900,53568430,15190,15190,15190,15190,0
|
|
20230707,181800,53568430,15190,15190,15190,15190,0
|
|
20230707,181700,53568430,15190,15190,15190,15190,0
|
|
20230707,181600,53568430,15190,15190,15190,15190,0
|
|
20230707,181500,53568430,15190,15190,15190,15190,0
|
|
20230707,181400,53568430,15190,15190,15190,15190,0
|
|
20230707,181300,53568430,15190,15190,15190,15190,0
|
|
20230707,181200,53568430,15190,15190,15190,15190,0
|
|
20230707,181100,53568430,15190,15190,15190,15190,0
|
|
20230707,181000,53568430,15190,15190,15190,15190,0
|
|
20230707,180900,53568430,15190,15190,15190,15190,0
|
|
20230707,180800,53568430,15190,15190,15190,15190,0
|
|
20230707,180700,53568430,15190,15190,15190,15190,0
|
|
20230707,180600,53568430,15190,15190,15190,15190,0
|
|
20230707,180500,53568430,15190,15190,15190,15190,0
|
|
20230707,180400,53568430,15190,15190,15190,15190,0
|
|
20230707,180300,53568430,15190,15190,15190,15190,0
|
|
20230707,180200,53568430,15190,15190,15190,15190,0
|
|
20230707,180100,53568430,15190,15190,15190,15190,0
|
|
20230707,180000,53568430,15190,15190,15190,15190,0
|
|
20230707,175900,53568430,15190,15190,15190,15190,0
|
|
20230707,175800,53568430,15190,15190,15190,15190,41
|
|
20230707,175700,53568430,15190,15190,15190,15190,0
|
|
20230707,175600,53568430,15190,15190,15190,15190,0
|
|
20230707,175500,53568430,15190,15190,15190,15190,0
|
|
20230707,175400,53568430,15190,15190,15190,15190,0
|
|
20230707,175300,53568430,15190,15190,15190,15190,0
|
|
20230707,175200,53568430,15190,15190,15190,15190,0
|
|
20230707,175100,53568430,15190,15190,15190,15190,0
|
|
20230707,175000,53568430,15190,15190,15190,15190,0
|
|
20230707,174900,53568430,15190,15190,15190,15190,0
|
|
20230707,174800,53568430,15190,15190,15190,15190,0
|
|
20230707,174700,53568430,15190,15190,15190,15190,0
|
|
20230707,174600,53568430,15190,15190,15190,15190,0
|
|
20230707,174500,53568430,15190,15190,15190,15190,0
|
|
20230707,174400,53568430,15190,15190,15190,15190,0
|
|
20230707,174300,53568430,15190,15190,15190,15190,0
|
|
20230707,174200,53568430,15190,15190,15190,15190,0
|
|
20230707,174100,53568430,15190,15190,15190,15190,0
|
|
20230707,174000,53568430,15190,15190,15190,15190,0
|
|
20230707,173900,53568430,15190,15190,15190,15190,0
|
|
20230707,173800,53568430,15190,15190,15190,15190,0
|
|
20230707,173700,53568430,15190,15190,15190,15190,0
|
|
20230707,173600,53568430,15190,15190,15190,15190,0
|
|
20230707,173500,53568430,15190,15190,15190,15190,0
|
|
20230707,173400,53568430,15190,15190,15190,15190,0
|
|
20230707,173300,53568430,15190,15190,15190,15190,0
|
|
20230707,173200,53568430,15190,15190,15190,15190,0
|
|
20230707,173100,53568430,15190,15190,15190,15190,0
|
|
20230707,173000,53568430,15190,15190,15190,15190,0
|
|
20230707,172900,53568430,15190,15190,15190,15190,0
|
|
20230707,172800,53568430,15190,15190,15190,15190,41
|
|
20230707,172700,53568430,15190,15190,15190,15190,0
|
|
20230707,172600,53568430,15190,15190,15190,15190,0
|
|
20230707,172500,53568430,15190,15190,15190,15190,0
|
|
20230707,172400,53568430,15190,15190,15190,15190,0
|
|
20230707,172300,53568430,15190,15190,15190,15190,0
|
|
20230707,172200,53568430,15190,15190,15190,15190,0
|
|
20230707,172100,53568430,15190,15190,15190,15190,0
|
|
20230707,172000,53568430,15190,15190,15190,15190,0
|
|
20230707,171900,53568430,15190,15190,15190,15190,0
|
|
20230707,171800,53568430,15190,15190,15190,15190,0
|
|
20230707,171700,53568430,15190,15190,15190,15190,0
|
|
20230707,171600,53568430,15190,15190,15190,15190,0
|
|
20230707,171500,53568430,15190,15190,15190,15190,0
|
|
20230707,171400,53568430,15190,15190,15190,15190,0
|
|
20230707,171300,53568430,15190,15190,15190,15190,0
|
|
20230707,171200,53568430,15190,15190,15190,15190,0
|
|
20230707,171100,53568430,15190,15190,15190,15190,0
|
|
20230707,171000,53568430,15190,15190,15190,15190,0
|
|
20230707,170900,53568430,15190,15190,15190,15190,0
|
|
20230707,170800,53568430,15190,15190,15190,15190,0
|
|
20230707,170700,53568430,15190,15190,15190,15190,0
|
|
20230707,170600,53568430,15190,15190,15190,15190,0
|
|
20230707,170500,53568430,15190,15190,15190,15190,0
|
|
20230707,170400,53568430,15190,15190,15190,15190,0
|
|
20230707,170300,53568430,15190,15190,15190,15190,0
|
|
20230707,170200,53568430,15190,15190,15190,15190,0
|
|
20230707,170100,53568430,15190,15190,15190,15190,0
|
|
20230707,170000,53568430,15190,15190,15190,15190,0
|
|
20230707,165900,53568430,15190,15190,15190,15190,0
|
|
20230707,165800,53568430,15190,15190,15190,15190,41
|
|
20230707,165700,53568430,15190,15190,15190,15190,0
|
|
20230707,165600,53568430,15190,15190,15190,15190,0
|
|
20230707,165500,53568430,15190,15190,15190,15190,0
|
|
20230707,165400,53568430,15190,15190,15190,15190,0
|
|
20230707,165300,53568430,15190,15190,15190,15190,0
|
|
20230707,165200,53568430,15190,15190,15190,15190,0
|
|
20230707,165100,53568430,15190,15190,15190,15190,0
|
|
20230707,165000,53568430,15190,15190,15190,15190,0
|
|
20230707,164900,53568430,15190,15190,15190,15190,0
|
|
20230707,164800,53568430,15190,15190,15190,15190,0
|
|
20230707,164700,53568430,15190,15190,15190,15190,0
|
|
20230707,164600,53568430,15190,15190,15190,15190,0
|
|
20230707,164500,53568430,15190,15190,15190,15190,0
|
|
20230707,164400,53568430,15190,15190,15190,15190,0
|
|
20230707,164300,53568430,15190,15190,15190,15190,0
|
|
20230707,164200,53568430,15190,15190,15190,15190,0
|
|
20230707,164100,53568430,15190,15190,15190,15190,0
|
|
20230707,164000,53568430,15190,15190,15190,15190,0
|
|
20230707,163900,53568430,15190,15190,15190,15190,0
|
|
20230707,163800,53568430,15190,15190,15190,15190,0
|
|
20230707,163700,53568430,15190,15190,15190,15190,0
|
|
20230707,163600,53568430,15190,15190,15190,15190,0
|
|
20230707,163500,53568430,15190,15190,15190,15190,0
|
|
20230707,163400,53568430,15190,15190,15190,15190,0
|
|
20230707,163300,53568430,15190,15190,15190,15190,0
|
|
20230707,163200,53568430,15190,15190,15190,15190,0
|
|
20230707,163100,53568430,15190,15190,15190,15190,0
|
|
20230707,163000,53568430,15190,15190,15190,15190,0
|
|
20230707,162900,53568430,15190,15190,15190,15190,0
|
|
20230707,162800,53568430,15190,15190,15190,15190,41
|
|
20230707,162700,53568430,15190,15190,15190,15190,0
|
|
20230707,162600,53568430,15190,15190,15190,15190,0
|
|
20230707,162500,53568430,15190,15190,15190,15190,0
|
|
20230707,162400,53568430,15190,15190,15190,15190,0
|
|
20230707,162300,53568430,15190,15190,15190,15190,0
|
|
20230707,162200,53568430,15190,15190,15190,15190,0
|
|
20230707,162100,53568430,15190,15190,15190,15190,0
|
|
20230707,162000,53568430,15190,15190,15190,15190,0
|
|
20230707,161900,53568430,15190,15190,15190,15190,0
|
|
20230707,161800,53568430,15190,15190,15190,15190,0
|
|
20230707,161700,53568430,15190,15190,15190,15190,0
|
|
20230707,161600,53568430,15190,15190,15190,15190,0
|
|
20230707,161500,53568430,15190,15190,15190,15190,0
|
|
20230707,161400,53568430,15190,15190,15190,15190,0
|
|
20230707,161300,53568430,15190,15190,15190,15190,0
|
|
20230707,161200,53568430,15190,15190,15190,15190,0
|
|
20230707,161100,53568430,15190,15190,15190,15190,0
|
|
20230707,161000,53568430,15190,15190,15190,15190,0
|
|
20230707,160900,53568430,15190,15190,15190,15190,0
|
|
20230707,160800,53568430,15190,15190,15190,15190,0
|
|
20230707,160700,53568430,15190,15190,15190,15190,0
|
|
20230707,160600,53568430,15190,15190,15190,15190,0
|
|
20230707,160500,53568430,15190,15190,15190,15190,0
|
|
20230707,160400,53568430,15190,15190,15190,15190,0
|
|
20230707,160300,53568430,15190,15190,15190,15190,0
|
|
20230707,160200,53568430,15190,15190,15190,15190,0
|
|
20230707,160100,53568430,15190,15190,15190,15190,0
|
|
20230707,160000,53568430,15190,15190,15190,15190,0
|
|
20230707,155900,53568430,15190,15190,15190,15190,0
|
|
20230707,155800,53568430,15190,15190,15190,15190,41
|
|
20230707,155700,53568430,15190,15190,15190,15190,0
|
|
20230707,155600,53568430,15190,15190,15190,15190,0
|
|
20230707,155500,53568430,15190,15190,15190,15190,0
|
|
20230707,155400,53568430,15190,15190,15190,15190,0
|
|
20230707,155300,53568430,15190,15190,15190,15190,0
|
|
20230707,155200,53568430,15190,15190,15190,15190,0
|
|
20230707,155100,53568430,15190,15190,15190,15190,0
|
|
20230707,155000,53568430,15190,15190,15190,15190,0
|
|
20230707,154900,53568430,15190,15190,15190,15190,0
|
|
20230707,154800,53568430,15190,15190,15190,15190,0
|
|
20230707,154700,53568430,15190,15190,15190,15190,0
|
|
20230707,154600,53568430,15190,15190,15190,15190,0
|
|
20230707,154500,53568430,15190,15190,15190,15190,0
|
|
20230707,154400,53568430,15190,15190,15190,15190,0
|
|
20230707,154300,53568430,15190,15190,15190,15190,0
|
|
20230707,154200,53568430,15190,15190,15190,15190,0
|
|
20230707,154100,53568430,15190,15190,15190,15190,0
|
|
20230707,154000,53568430,15190,15190,15190,15190,0
|
|
20230707,153900,53568430,15190,15190,15190,15190,0
|
|
20230707,153800,53568430,15190,15190,15190,15190,0
|
|
20230707,153700,53568430,15190,15190,15190,15190,0
|
|
20230707,153600,53568430,15190,15190,15190,15190,0
|
|
20230707,153500,53568430,15190,15190,15190,15190,0
|
|
20230707,153400,53568430,15190,15190,15190,15190,0
|
|
20230707,153300,53568430,15190,15190,15190,15190,0
|
|
20230707,153200,53568430,15190,15190,15190,15190,0
|
|
20230707,153100,53568430,15190,15190,15190,15190,0
|
|
20230707,153000,53568430,15190,15190,15190,15190,41
|
|
20230707,152900,52945640,15190,15190,15190,15190,0
|
|
20230707,152800,52945640,15190,15190,15190,15190,0
|
|
20230707,152700,52945640,15190,15190,15190,15190,0
|
|
20230707,152600,52945640,15190,15190,15190,15190,0
|
|
20230707,152500,52945640,15190,15190,15190,15190,0
|
|
20230707,152400,52945640,15190,15190,15190,15190,0
|
|
20230707,152300,52945640,15190,15190,15190,15190,0
|
|
20230707,152200,52945640,15190,15190,15190,15190,0
|
|
20230707,152100,52945640,15190,15190,15190,15190,0
|
|
20230707,152000,52945640,15190,15190,15190,15190,0
|
|
20230707,151900,52945640,15190,15190,15190,15190,0
|
|
20230707,151800,52945640,15190,15190,15190,15190,0
|
|
20230707,151700,52945640,15190,15190,15190,15190,0
|
|
20230707,151600,52945640,15190,15190,15190,15190,0
|
|
20230707,151500,52945640,15190,15190,15190,15190,1
|
|
20230707,151400,52930450,15180,15170,15180,15170,43
|
|
20230707,151300,52277780,15170,15170,15170,15170,0
|
|
20230707,151200,52277780,15170,15170,15170,15170,0
|
|
20230707,151100,52277780,15170,15170,15170,15170,2
|
|
20230707,151000,52247440,15180,15180,15180,15180,18
|
|
20230707,150900,51974200,15190,15190,15190,15190,0
|
|
20230707,150800,51974200,15190,15190,15190,15190,0
|
|
20230707,150700,51974200,15190,15190,15190,15190,0
|
|
20230707,150600,51974200,15190,15190,15190,15190,0
|
|
20230707,150500,51974200,15190,15190,15190,15190,0
|
|
20230707,150400,51974200,15190,15190,15190,15190,9
|
|
20230707,150300,51837490,15190,15190,15190,15190,0
|
|
20230707,150200,51837490,15190,15190,15190,15190,0
|
|
20230707,150100,51837490,15190,15190,15190,15190,3
|
|
20230707,150000,51791920,15190,15190,15190,15190,0
|
|
20230707,145900,51791920,15190,15190,15190,15190,0
|
|
20230707,145800,51791920,15190,15190,15190,15190,0
|
|
20230707,145700,51791920,15190,15190,15190,15190,3
|
|
20230707,145600,51746350,15250,15250,15250,15250,3
|
|
20230707,145500,51700600,15250,15250,15250,15250,0
|
|
20230707,145400,51700600,15250,15250,15250,15250,0
|
|
20230707,145300,51700600,15250,15250,15250,15250,0
|
|
20230707,145200,51700600,15250,15250,15250,15250,0
|
|
20230707,145100,51700600,15250,15250,15250,15250,0
|
|
20230707,145000,51700600,15250,15250,15250,15250,1
|
|
20230707,144900,51685350,15250,15250,15250,15250,0
|
|
20230707,144800,51685350,15250,15250,15250,15250,0
|
|
20230707,144700,51685350,15250,15250,15250,15250,0
|
|
20230707,144600,51685350,15250,15250,15250,15250,0
|
|
20230707,144500,51685350,15250,15250,15250,15250,0
|
|
20230707,144400,51685350,15250,15250,15250,15250,0
|
|
20230707,144300,51685350,15250,15250,15250,15250,0
|
|
20230707,144200,51685350,15250,15250,15250,15250,0
|
|
20230707,144100,51685350,15250,15250,15250,15250,0
|
|
20230707,144000,51685350,15250,15250,15250,15250,0
|
|
20230707,143900,51685350,15250,15250,15250,15250,0
|
|
20230707,143800,51685350,15250,15250,15250,15250,2
|
|
20230707,143700,51654850,15120,15120,15120,15120,0
|
|
20230707,143600,51654850,15120,15120,15120,15120,0
|
|
20230707,143500,51654850,15120,15250,15250,15120,74
|
|
20230707,143400,50533920,15250,15250,15250,15250,4
|
|
20230707,143300,50472920,15290,15290,15290,15290,0
|
|
20230707,143200,50472920,15290,15290,15290,15290,0
|
|
20230707,143100,50472920,15290,15290,15290,15290,0
|
|
20230707,143000,50472920,15290,15290,15290,15290,0
|
|
20230707,142900,50472920,15290,15290,15290,15290,0
|
|
20230707,142800,50472920,15290,15290,15290,15290,0
|
|
20230707,142700,50472920,15290,15290,15290,15290,0
|
|
20230707,142600,50472920,15290,15290,15290,15290,0
|
|
20230707,142500,50472920,15290,15290,15290,15290,0
|
|
20230707,142400,50472920,15290,15290,15290,15290,0
|
|
20230707,142300,50472920,15290,15290,15290,15290,0
|
|
20230707,142200,50472920,15290,15290,15290,15290,0
|
|
20230707,142100,50472920,15290,15290,15290,15290,0
|
|
20230707,142000,50472920,15290,15290,15290,15290,0
|
|
20230707,141900,50472920,15290,15290,15290,15290,0
|
|
20230707,141800,50472920,15290,15290,15290,15290,0
|
|
20230707,141700,50472920,15290,15290,15290,15290,0
|
|
20230707,141600,50472920,15290,15290,15290,15290,0
|
|
20230707,141500,50472920,15290,15290,15290,15290,0
|
|
20230707,141400,50472920,15290,15290,15290,15290,0
|
|
20230707,141300,50472920,15290,15290,15290,15290,0
|
|
20230707,141200,50472920,15290,15290,15290,15290,0
|
|
20230707,141100,50472920,15290,15290,15290,15290,0
|
|
20230707,141000,50472920,15290,15290,15290,15290,0
|
|
20230707,140900,50472920,15290,15290,15290,15290,5
|
|
20230707,140800,50396470,15290,15290,15290,15290,3
|
|
20230707,140700,50350600,15290,15210,15290,15210,142
|
|
20230707,140600,48190700,15290,15290,15290,15290,0
|
|
20230707,140500,48190700,15290,15290,15290,15290,0
|
|
20230707,140400,48190700,15290,15290,15290,15290,0
|
|
20230707,140300,48190700,15290,15290,15290,15290,0
|
|
20230707,140200,48190700,15290,15290,15290,15290,0
|
|
20230707,140100,48190700,15290,15290,15290,15290,0
|
|
20230707,140000,48190700,15290,15290,15290,15290,0
|
|
20230707,135900,48190700,15290,15290,15290,15290,0
|
|
20230707,135800,48190700,15290,15290,15290,15290,2
|
|
20230707,135700,48160120,15290,15290,15290,15290,0
|
|
20230707,135600,48160120,15290,15290,15290,15290,0
|
|
20230707,135500,48160120,15290,15290,15290,15290,0
|
|
20230707,135400,48160120,15290,15210,15290,15210,31
|
|
20230707,135300,47688530,15210,15210,15210,15210,0
|
|
20230707,135200,47688530,15210,15210,15210,15210,0
|
|
20230707,135100,47688530,15210,15210,15210,15210,1
|
|
20230707,135000,47673320,15190,15200,15200,15190,2
|
|
20230707,134900,47642930,15210,15210,15210,15210,1
|
|
20230707,134800,47627720,15210,15210,15210,15210,0
|
|
20230707,134700,47627720,15210,15210,15210,15210,2
|
|
20230707,134600,47597300,15210,15210,15210,15210,0
|
|
20230707,134500,47597300,15210,15210,15210,15210,0
|
|
20230707,134400,47597300,15210,15210,15210,15210,0
|
|
20230707,134300,47597300,15210,15210,15210,15210,0
|
|
20230707,134200,47597300,15210,15210,15210,15210,0
|
|
20230707,134100,47597300,15210,15210,15210,15210,0
|
|
20230707,134000,47597300,15210,15210,15210,15210,1
|
|
20230707,133900,47582090,15210,15210,15210,15210,0
|
|
20230707,133800,47582090,15210,15210,15210,15210,0
|
|
20230707,133700,47582090,15210,15210,15210,15210,0
|
|
20230707,133600,47582090,15210,15210,15210,15210,0
|
|
20230707,133500,47582090,15210,15210,15210,15210,0
|
|
20230707,133400,47582090,15210,15210,15210,15210,0
|
|
20230707,133300,47582090,15210,15210,15210,15210,0
|
|
20230707,133200,47582090,15210,15210,15210,15210,0
|
|
20230707,133100,47582090,15210,15210,15210,15210,0
|
|
20230707,133000,47582090,15210,15110,15210,15110,53
|
|
20230707,132900,46781160,15140,15140,15140,15140,0
|
|
20230707,132800,46781160,15140,15120,15140,15110,152
|
|
20230707,132700,44481090,15120,15210,15210,15120,282
|
|
20230707,132600,40202030,15230,15250,15250,15230,67
|
|
20230707,132500,39181230,15250,15250,15250,15250,2
|
|
20230707,132400,39150730,15300,15300,15300,15300,0
|
|
20230707,132300,39150730,15300,15300,15300,15300,0
|
|
20230707,132200,39150730,15300,15300,15300,15300,0
|
|
20230707,132100,39150730,15300,15300,15300,15300,0
|
|
20230707,132000,39150730,15300,15300,15300,15300,65
|
|
20230707,131900,38156230,15300,15300,15300,15300,0
|
|
20230707,131800,38156230,15300,15300,15300,15300,0
|
|
20230707,131700,38156230,15300,15300,15300,15300,1
|
|
20230707,131600,38140930,15300,15300,15300,15300,0
|
|
20230707,131500,38140930,15300,15300,15300,15300,0
|
|
20230707,131400,38140930,15300,15300,15300,15300,0
|
|
20230707,131300,38140930,15300,15300,15300,15300,6
|
|
20230707,131200,38049130,15250,15270,15270,15250,22
|
|
20230707,131100,37713470,15270,15270,15270,15270,0
|
|
20230707,131000,37713470,15270,15270,15270,15270,0
|
|
20230707,130900,37713470,15270,15270,15270,15270,100
|
|
20230707,130800,36186470,15270,15270,15270,15270,0
|
|
20230707,130700,36186470,15270,15270,15270,15270,0
|
|
20230707,130600,36186470,15270,15270,15270,15270,0
|
|
20230707,130500,36186470,15270,15270,15270,15270,0
|
|
20230707,130400,36186470,15270,15270,15270,15270,0
|
|
20230707,130300,36186470,15270,15270,15270,15270,131
|
|
20230707,130200,34186100,15270,15300,15300,15270,96
|
|
20230707,130100,32719550,15300,15300,15300,15300,0
|
|
20230707,130000,32719550,15300,15300,15300,15300,0
|
|
20230707,125900,32719550,15300,15300,15300,15300,0
|
|
20230707,125800,32719550,15300,15300,15300,15300,0
|
|
20230707,125700,32719550,15300,15300,15300,15300,0
|
|
20230707,125600,32719550,15300,15300,15300,15300,11
|
|
20230707,125500,32551250,15290,15290,15290,15290,0
|
|
20230707,125400,32551250,15290,15290,15290,15290,0
|
|
20230707,125300,32551250,15290,15290,15290,15290,0
|
|
20230707,125200,32551250,15290,15290,15290,15290,0
|
|
20230707,125100,32551250,15290,15290,15290,15290,0
|
|
20230707,125000,32551250,15290,15300,15300,15290,11
|
|
20230707,124900,32383040,15300,15300,15300,15300,26
|
|
20230707,124800,31985240,15300,15300,15300,15300,0
|
|
20230707,124700,31985240,15300,15300,15300,15300,100
|
|
20230707,124600,30455240,15300,15300,15300,15300,0
|
|
20230707,124500,30455240,15300,15300,15300,15300,0
|
|
20230707,124400,30455240,15300,15300,15300,15300,0
|
|
20230707,124300,30455240,15300,15300,15300,15300,0
|
|
20230707,124200,30455240,15300,15300,15300,15300,75
|
|
20230707,124100,29307740,15300,15300,15300,15300,0
|
|
20230707,124000,29307740,15300,15300,15300,15300,0
|
|
20230707,123900,29307740,15300,15300,15300,15300,0
|
|
20230707,123800,29307740,15300,15300,15300,15300,0
|
|
20230707,123700,29307740,15300,15300,15300,15300,5
|
|
20230707,123600,29231240,15300,15300,15300,15300,0
|
|
20230707,123500,29231240,15300,15300,15300,15300,0
|
|
20230707,123400,29231240,15300,15300,15300,15300,1
|
|
20230707,123300,29215940,15290,15290,15290,15290,5
|
|
20230707,123200,29139490,15290,15290,15290,15290,0
|
|
20230707,123100,29139490,15290,15290,15290,15290,0
|
|
20230707,123000,29139490,15290,15290,15290,15290,0
|
|
20230707,122900,29139490,15290,15290,15290,15290,0
|
|
20230707,122800,29139490,15290,15290,15290,15290,0
|
|
20230707,122700,29139490,15290,15290,15290,15290,0
|
|
20230707,122600,29139490,15290,15290,15300,15290,8
|
|
20230707,122500,29017160,15300,15300,15300,15300,10
|
|
20230707,122400,28864160,15300,15300,15300,15300,75
|
|
20230707,122300,27716660,15300,15300,15300,15300,0
|
|
20230707,122200,27716660,15300,15300,15300,15300,0
|
|
20230707,122100,27716660,15300,15290,15300,15290,2
|
|
20230707,122000,27686070,15300,15300,15300,15300,0
|
|
20230707,121900,27686070,15300,15300,15300,15300,11
|
|
20230707,121800,27517770,15300,15300,15300,15300,0
|
|
20230707,121700,27517770,15300,15300,15300,15300,0
|
|
20230707,121600,27517770,15300,15300,15300,15300,0
|
|
20230707,121500,27517770,15300,15300,15300,15300,0
|
|
20230707,121400,27517770,15300,15300,15300,15300,3
|
|
20230707,121300,27471870,15300,15300,15300,15300,5
|
|
20230707,121200,27395370,15300,15300,15300,15300,0
|
|
20230707,121100,27395370,15300,15300,15300,15300,1
|
|
20230707,121000,27380070,15300,15300,15300,15300,0
|
|
20230707,120900,27380070,15300,15300,15300,15300,0
|
|
20230707,120800,27380070,15300,15300,15300,15300,0
|
|
20230707,120700,27380070,15300,15300,15300,15300,0
|
|
20230707,120600,27380070,15300,15300,15300,15300,0
|
|
20230707,120500,27380070,15300,15300,15300,15300,0
|
|
20230707,120400,27380070,15300,15300,15300,15300,0
|
|
20230707,120300,27380070,15300,15300,15300,15300,0
|
|
20230707,120200,27380070,15300,15300,15300,15300,0
|
|
20230707,120100,27380070,15300,15300,15300,15300,0
|
|
20230707,120000,27380070,15300,15300,15300,15300,200
|
|
20230707,115900,24320070,15270,15270,15270,15270,0
|
|
20230707,115800,24320070,15270,15270,15270,15270,0
|
|
20230707,115700,24320070,15270,15270,15270,15270,7
|
|
20230707,115600,24213180,15280,15290,15290,15280,43
|
|
20230707,115500,23556130,15300,15300,15300,15300,10
|
|
20230707,115400,23403130,15300,15300,15300,15300,5
|
|
20230707,115300,23326630,15300,15300,15300,15300,200
|
|
20230707,115200,20266630,15300,15300,15300,15300,3
|
|
20230707,115100,20220730,15270,15270,15270,15270,0
|
|
20230707,115000,20220730,15270,15270,15270,15270,0
|
|
20230707,114900,20220730,15270,15270,15270,15270,0
|
|
20230707,114800,20220730,15270,15270,15270,15270,10
|
|
20230707,114700,20068030,15290,15290,15290,15290,0
|
|
20230707,114600,20068030,15290,15290,15290,15290,0
|
|
20230707,114500,20068030,15290,15290,15290,15290,0
|
|
20230707,114400,20068030,15290,15290,15290,15290,0
|
|
20230707,114300,20068030,15290,15290,15290,15290,0
|
|
20230707,114200,20068030,15290,15290,15290,15290,0
|
|
20230707,114100,20068030,15290,15290,15290,15290,1
|
|
20230707,114000,20052740,15280,15280,15280,15280,0
|
|
20230707,113900,20052740,15280,15280,15280,15280,0
|
|
20230707,113800,20052740,15280,15280,15280,15280,38
|
|
20230707,113700,19472100,15290,15290,15290,15290,0
|
|
20230707,113600,19472100,15290,15290,15290,15290,0
|
|
20230707,113500,19472100,15290,15290,15290,15290,0
|
|
20230707,113400,19472100,15290,15290,15290,15290,1
|
|
20230707,113300,19456810,15300,15300,15300,15300,18
|
|
20230707,113200,19181410,15310,15310,15310,15310,0
|
|
20230707,113100,19181410,15310,15310,15310,15310,0
|
|
20230707,113000,19181410,15310,15310,15310,15310,0
|
|
20230707,112900,19181410,15310,15310,15310,15310,0
|
|
20230707,112800,19181410,15310,15310,15310,15310,0
|
|
20230707,112700,19181410,15310,15310,15310,15310,10
|
|
20230707,112600,19028310,15340,15340,15340,15340,0
|
|
20230707,112500,19028310,15340,15340,15340,15340,0
|
|
20230707,112400,19028310,15340,15340,15340,15340,0
|
|
20230707,112300,19028310,15340,15340,15340,15340,1
|
|
20230707,112200,19012970,15300,15300,15300,15300,200
|
|
20230707,112100,15952970,15310,15330,15340,15310,35
|
|
20230707,112000,15416800,15340,15340,15340,15340,14
|
|
20230707,111900,15202040,15350,15350,15350,15350,30
|
|
20230707,111800,14741540,15350,15350,15350,15350,0
|
|
20230707,111700,14741540,15350,15350,15350,15350,0
|
|
20230707,111600,14741540,15350,15350,15350,15350,2
|
|
20230707,111500,14710840,15350,15390,15390,15350,77
|
|
20230707,111400,13528550,15400,15400,15400,15400,0
|
|
20230707,111300,13528550,15400,15400,15400,15400,0
|
|
20230707,111200,13528550,15400,15400,15400,15400,8
|
|
20230707,111100,13405350,15400,15400,15400,15400,0
|
|
20230707,111000,13405350,15400,15400,15400,15400,0
|
|
20230707,110900,13405350,15400,15400,15400,15400,0
|
|
20230707,110800,13405350,15400,15400,15400,15400,0
|
|
20230707,110700,13405350,15400,15400,15400,15400,1
|
|
20230707,110600,13389950,15400,15400,15400,15400,0
|
|
20230707,110500,13389950,15400,15400,15400,15400,0
|
|
20230707,110400,13389950,15400,15400,15400,15400,0
|
|
20230707,110300,13389950,15400,15400,15400,15400,65
|
|
20230707,110200,12388950,15400,15400,15400,15400,0
|
|
20230707,110100,12388950,15400,15400,15400,15400,0
|
|
20230707,110000,12388950,15400,15410,15410,15400,47
|
|
20230707,105900,11665140,15400,15400,15400,15400,0
|
|
20230707,105800,11665140,15400,15400,15400,15400,0
|
|
20230707,105700,11665140,15400,15400,15400,15400,0
|
|
20230707,105600,11665140,15400,15400,15400,15400,0
|
|
20230707,105500,11665140,15400,15400,15400,15400,0
|
|
20230707,105400,11665140,15400,15400,15400,15400,0
|
|
20230707,105300,11665140,15400,15400,15400,15400,0
|
|
20230707,105200,11665140,15400,15400,15400,15400,0
|
|
20230707,105100,11665140,15400,15400,15400,15400,0
|
|
20230707,105000,11665140,15400,15400,15400,15400,0
|
|
20230707,104900,11665140,15400,15400,15400,15400,0
|
|
20230707,104800,11665140,15400,15410,15410,15400,40
|
|
20230707,104700,11049090,15430,15430,15430,15430,43
|
|
20230707,104600,10385600,15430,15430,15430,15430,0
|
|
20230707,104500,10385600,15430,15450,15450,15430,32
|
|
20230707,104400,9891600,15490,15490,15490,15490,0
|
|
20230707,104300,9891600,15490,15480,15490,15450,31
|
|
20230707,104200,9412230,15490,15490,15490,15490,0
|
|
20230707,104100,9412230,15490,15490,15490,15490,0
|
|
20230707,104000,9412230,15490,15490,15490,15490,0
|
|
20230707,103900,9412230,15490,15490,15490,15490,74
|
|
20230707,103800,8265970,15490,15490,15490,15490,0
|
|
20230707,103700,8265970,15490,15490,15490,15490,0
|
|
20230707,103600,8265970,15490,15490,15490,15490,0
|
|
20230707,103500,8265970,15490,15490,15490,15490,0
|
|
20230707,103400,8265970,15490,15490,15490,15490,0
|
|
20230707,103300,8265970,15490,15490,15490,15490,0
|
|
20230707,103200,8265970,15490,15490,15490,15490,0
|
|
20230707,103100,8265970,15490,15490,15490,15490,0
|
|
20230707,103000,8265970,15490,15490,15490,15490,0
|
|
20230707,102900,8265970,15490,15490,15490,15490,0
|
|
20230707,102800,8265970,15490,15490,15490,15490,0
|
|
20230707,102700,8265970,15490,15490,15490,15490,0
|
|
20230707,102600,8265970,15490,15490,15490,15490,0
|
|
20230707,102500,8265970,15490,15490,15490,15490,0
|
|
20230707,102400,8265970,15490,15490,15490,15490,0
|
|
20230707,102300,8265970,15490,15490,15490,15490,0
|
|
20230707,102200,8265970,15490,15490,15490,15490,0
|
|
20230707,102100,8265970,15490,15490,15490,15490,0
|
|
20230707,102000,8265970,15490,15490,15490,15490,0
|
|
20230707,101900,8265970,15490,15490,15490,15490,0
|
|
20230707,101800,8265970,15490,15490,15490,15490,5
|
|
20230707,101700,8188520,15500,15500,15500,15500,0
|
|
20230707,101600,8188520,15500,15500,15500,15500,40
|
|
20230707,101500,7568520,15500,15500,15500,15500,0
|
|
20230707,101400,7568520,15500,15500,15500,15500,1
|
|
20230707,101300,7553020,15500,15500,15500,15500,1
|
|
20230707,101200,7537520,15490,15490,15490,15490,0
|
|
20230707,101100,7537520,15490,15490,15490,15490,0
|
|
20230707,101000,7537520,15490,15490,15490,15490,0
|
|
20230707,100900,7537520,15490,15490,15490,15490,0
|
|
20230707,100800,7537520,15490,15490,15490,15490,0
|
|
20230707,100700,7537520,15490,15490,15490,15490,0
|
|
20230707,100600,7537520,15490,15490,15490,15490,0
|
|
20230707,100500,7537520,15490,15490,15490,15490,0
|
|
20230707,100400,7537520,15490,15490,15490,15490,4
|
|
20230707,100300,7475560,15500,15500,15500,15500,0
|
|
20230707,100200,7475560,15500,15500,15500,15500,0
|
|
20230707,100100,7475560,15500,15500,15500,15500,1
|
|
20230707,100000,7460060,15500,15500,15500,15500,1
|
|
20230707,095900,7444560,15500,15500,15500,15500,0
|
|
20230707,095800,7444560,15500,15500,15500,15500,0
|
|
20230707,095700,7444560,15500,15500,15500,15500,0
|
|
20230707,095600,7444560,15500,15500,15500,15500,80
|
|
20230707,095500,6204560,15500,15500,15500,15500,54
|
|
20230707,095400,5367560,15500,15520,15520,15500,56
|
|
20230707,095300,4499340,15530,15530,15530,15530,24
|
|
20230707,095200,4126620,15540,15540,15540,15540,8
|
|
20230707,095100,4002300,15550,15550,15550,15550,0
|
|
20230707,095000,4002300,15550,15550,15550,15550,2
|
|
20230707,094900,3971200,15550,15550,15550,15550,10
|
|
20230707,094800,3815700,15560,15560,15560,15560,1
|
|
20230707,094700,3800140,15560,15560,15560,15560,0
|
|
20230707,094600,3800140,15560,15560,15560,15560,48
|
|
20230707,094500,3053260,15570,15570,15570,15570,0
|
|
20230707,094400,3053260,15570,15570,15570,15570,0
|
|
20230707,094300,3053260,15570,15570,15570,15570,0
|
|
20230707,094200,3053260,15570,15570,15570,15570,0
|
|
20230707,094100,3053260,15570,15570,15570,15570,50
|
|
20230707,094000,2274760,15570,15570,15570,15570,12
|
|
20230707,093900,2087920,15570,15570,15570,15570,11
|
|
20230707,093800,1916650,15570,15580,15580,15570,22
|
|
20230707,093700,1574080,15590,15590,15590,15590,0
|
|
20230707,093600,1574080,15590,15590,15590,15590,0
|
|
20230707,093500,1574080,15590,15590,15590,15590,0
|
|
20230707,093400,1574080,15590,15590,15590,15590,0
|
|
20230707,093300,1574080,15590,15590,15590,15590,0
|
|
20230707,093200,1574080,15590,15590,15590,15590,0
|
|
20230707,093100,1574080,15590,15590,15590,15590,1
|
|
20230707,093000,1558490,15580,15580,15580,15580,0
|
|
20230707,092900,1558490,15580,15580,15580,15580,0
|
|
20230707,092800,1558490,15580,15580,15580,15580,0
|
|
20230707,092700,1558490,15580,15580,15580,15580,0
|
|
20230707,092600,1558490,15580,15580,15580,15580,0
|
|
20230707,092500,1558490,15580,15580,15580,15580,0
|
|
20230707,092400,1558490,15580,15580,15580,15580,0
|
|
20230707,092300,1558490,15580,15580,15580,15580,0
|
|
20230707,092200,1558490,15580,15580,15580,15580,0
|
|
20230707,092100,1558490,15580,15580,15580,15580,0
|
|
20230707,092000,1558490,15580,15580,15580,15580,4
|
|
20230707,091900,1496170,15600,15600,15600,15600,5
|
|
20230707,091800,1418170,15600,15600,15600,15600,0
|
|
20230707,091700,1418170,15600,15600,15600,15600,1
|
|
20230707,091600,1402570,15600,15600,15600,15600,0
|
|
20230707,091500,1402570,15600,15600,15600,15600,0
|
|
20230707,091400,1402570,15600,15600,15600,15600,0
|
|
20230707,091300,1402570,15600,15600,15600,15600,10
|
|
20230707,091200,1246570,15580,15580,15580,15580,0
|
|
20230707,091100,1246570,15580,15580,15580,15580,0
|
|
20230707,091000,1246570,15580,15580,15580,15580,0
|
|
20230707,090900,1246570,15580,15580,15580,15580,52
|
|
20230707,090800,436410,15580,15580,15580,15580,18
|
|
20230707,090700,155970,15590,15590,15590,15590,0
|
|
20230707,090600,155970,15590,15590,15590,15590,0
|
|
20230707,090500,155970,15590,15590,15590,15590,0
|
|
20230707,090400,155970,15590,15600,15600,15590,6
|
|
20230707,090300,62400,15600,15600,15600,15600,0
|
|
20230707,090200,62400,15600,15600,15600,15600,0
|
|
20230707,090100,62400,15600,15600,15600,15600,0
|
|
20230707,090000,62400,15600,15600,15600,15600,4
|