602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185900,47007090,15110,15110,15110,15110,34
|
|
20230712,185800,47007090,15110,15110,15110,15110,0
|
|
20230712,185700,47007090,15110,15110,15110,15110,0
|
|
20230712,185600,47007090,15110,15110,15110,15110,0
|
|
20230712,185500,47007090,15110,15110,15110,15110,0
|
|
20230712,185400,47007090,15110,15110,15110,15110,0
|
|
20230712,185300,47007090,15110,15110,15110,15110,0
|
|
20230712,185200,47007090,15110,15110,15110,15110,0
|
|
20230712,185100,47007090,15110,15110,15110,15110,0
|
|
20230712,185000,47007090,15110,15110,15110,15110,0
|
|
20230712,184900,47007090,15110,15110,15110,15110,0
|
|
20230712,184800,47007090,15110,15110,15110,15110,0
|
|
20230712,184700,47007090,15110,15110,15110,15110,0
|
|
20230712,184600,47007090,15110,15110,15110,15110,0
|
|
20230712,184500,47007090,15110,15110,15110,15110,0
|
|
20230712,184400,47007090,15110,15110,15110,15110,0
|
|
20230712,184300,47007090,15110,15110,15110,15110,0
|
|
20230712,184200,47007090,15110,15110,15110,15110,0
|
|
20230712,184100,47007090,15110,15110,15110,15110,0
|
|
20230712,184000,47007090,15110,15110,15110,15110,0
|
|
20230712,183900,47007090,15110,15110,15110,15110,0
|
|
20230712,183800,47007090,15110,15110,15110,15110,0
|
|
20230712,183700,47007090,15110,15110,15110,15110,0
|
|
20230712,183600,47007090,15110,15110,15110,15110,0
|
|
20230712,183500,47007090,15110,15110,15110,15110,0
|
|
20230712,183400,47007090,15110,15110,15110,15110,0
|
|
20230712,183300,47007090,15110,15110,15110,15110,0
|
|
20230712,183200,47007090,15110,15110,15110,15110,0
|
|
20230712,183100,47007090,15110,15110,15110,15110,0
|
|
20230712,183000,47007090,15110,15110,15110,15110,0
|
|
20230712,182900,47007090,15110,15110,15110,15110,34
|
|
20230712,182800,47007090,15110,15110,15110,15110,0
|
|
20230712,182700,47007090,15110,15110,15110,15110,0
|
|
20230712,182600,47007090,15110,15110,15110,15110,0
|
|
20230712,182500,47007090,15110,15110,15110,15110,0
|
|
20230712,182400,47007090,15110,15110,15110,15110,0
|
|
20230712,182300,47007090,15110,15110,15110,15110,0
|
|
20230712,182200,47007090,15110,15110,15110,15110,0
|
|
20230712,182100,47007090,15110,15110,15110,15110,0
|
|
20230712,182000,47007090,15110,15110,15110,15110,0
|
|
20230712,181900,47007090,15110,15110,15110,15110,0
|
|
20230712,181800,47007090,15110,15110,15110,15110,0
|
|
20230712,181700,47007090,15110,15110,15110,15110,0
|
|
20230712,181600,47007090,15110,15110,15110,15110,0
|
|
20230712,181500,47007090,15110,15110,15110,15110,0
|
|
20230712,181400,47007090,15110,15110,15110,15110,0
|
|
20230712,181300,47007090,15110,15110,15110,15110,0
|
|
20230712,181200,47007090,15110,15110,15110,15110,0
|
|
20230712,181100,47007090,15110,15110,15110,15110,0
|
|
20230712,181000,47007090,15110,15110,15110,15110,0
|
|
20230712,180900,47007090,15110,15110,15110,15110,0
|
|
20230712,180800,47007090,15110,15110,15110,15110,0
|
|
20230712,180700,47007090,15110,15110,15110,15110,0
|
|
20230712,180600,47007090,15110,15110,15110,15110,0
|
|
20230712,180500,47007090,15110,15110,15110,15110,0
|
|
20230712,180400,47007090,15110,15110,15110,15110,0
|
|
20230712,180300,47007090,15110,15110,15110,15110,0
|
|
20230712,180200,47007090,15110,15110,15110,15110,0
|
|
20230712,180100,47007090,15110,15110,15110,15110,0
|
|
20230712,180000,47007090,15110,15110,15110,15110,0
|
|
20230712,175900,47007090,15110,15110,15110,15110,34
|
|
20230712,175800,47007090,15110,15110,15110,15110,0
|
|
20230712,175700,47007090,15110,15110,15110,15110,0
|
|
20230712,175600,47007090,15110,15110,15110,15110,0
|
|
20230712,175500,47007090,15110,15110,15110,15110,0
|
|
20230712,175400,47007090,15110,15110,15110,15110,0
|
|
20230712,175300,47007090,15110,15110,15110,15110,0
|
|
20230712,175200,47007090,15110,15110,15110,15110,0
|
|
20230712,175100,47007090,15110,15110,15110,15110,0
|
|
20230712,175000,47007090,15110,15110,15110,15110,0
|
|
20230712,174900,47007090,15110,15110,15110,15110,0
|
|
20230712,174800,47007090,15110,15110,15110,15110,0
|
|
20230712,174700,47007090,15110,15110,15110,15110,0
|
|
20230712,174600,47007090,15110,15110,15110,15110,0
|
|
20230712,174500,47007090,15110,15110,15110,15110,0
|
|
20230712,174400,47007090,15110,15110,15110,15110,0
|
|
20230712,174300,47007090,15110,15110,15110,15110,0
|
|
20230712,174200,47007090,15110,15110,15110,15110,0
|
|
20230712,174100,47007090,15110,15110,15110,15110,0
|
|
20230712,174000,47007090,15110,15110,15110,15110,0
|
|
20230712,173900,47007090,15110,15110,15110,15110,0
|
|
20230712,173800,47007090,15110,15110,15110,15110,0
|
|
20230712,173700,47007090,15110,15110,15110,15110,0
|
|
20230712,173600,47007090,15110,15110,15110,15110,0
|
|
20230712,173500,47007090,15110,15110,15110,15110,0
|
|
20230712,173400,47007090,15110,15110,15110,15110,0
|
|
20230712,173300,47007090,15110,15110,15110,15110,0
|
|
20230712,173200,47007090,15110,15110,15110,15110,0
|
|
20230712,173100,47007090,15110,15110,15110,15110,0
|
|
20230712,173000,47007090,15110,15110,15110,15110,0
|
|
20230712,172900,47007090,15110,15110,15110,15110,34
|
|
20230712,172800,47007090,15110,15110,15110,15110,0
|
|
20230712,172700,47007090,15110,15110,15110,15110,0
|
|
20230712,172600,47007090,15110,15110,15110,15110,0
|
|
20230712,172500,47007090,15110,15110,15110,15110,0
|
|
20230712,172400,47007090,15110,15110,15110,15110,0
|
|
20230712,172300,47007090,15110,15110,15110,15110,0
|
|
20230712,172200,47007090,15110,15110,15110,15110,0
|
|
20230712,172100,47007090,15110,15110,15110,15110,0
|
|
20230712,172000,47007090,15110,15110,15110,15110,0
|
|
20230712,171900,47007090,15110,15110,15110,15110,0
|
|
20230712,171800,47007090,15110,15110,15110,15110,0
|
|
20230712,171700,47007090,15110,15110,15110,15110,0
|
|
20230712,171600,47007090,15110,15110,15110,15110,0
|
|
20230712,171500,47007090,15110,15110,15110,15110,0
|
|
20230712,171400,47007090,15110,15110,15110,15110,0
|
|
20230712,171300,47007090,15110,15110,15110,15110,0
|
|
20230712,171200,47007090,15110,15110,15110,15110,0
|
|
20230712,171100,47007090,15110,15110,15110,15110,0
|
|
20230712,171000,47007090,15110,15110,15110,15110,0
|
|
20230712,170900,47007090,15110,15110,15110,15110,0
|
|
20230712,170800,47007090,15110,15110,15110,15110,0
|
|
20230712,170700,47007090,15110,15110,15110,15110,0
|
|
20230712,170600,47007090,15110,15110,15110,15110,0
|
|
20230712,170500,47007090,15110,15110,15110,15110,0
|
|
20230712,170400,47007090,15110,15110,15110,15110,0
|
|
20230712,170300,47007090,15110,15110,15110,15110,0
|
|
20230712,170200,47007090,15110,15110,15110,15110,0
|
|
20230712,170100,47007090,15110,15110,15110,15110,0
|
|
20230712,170000,47007090,15110,15110,15110,15110,0
|
|
20230712,165900,47007090,15110,15110,15110,15110,34
|
|
20230712,165800,47007090,15110,15110,15110,15110,0
|
|
20230712,165700,47007090,15110,15110,15110,15110,0
|
|
20230712,165600,47007090,15110,15110,15110,15110,0
|
|
20230712,165500,47007090,15110,15110,15110,15110,0
|
|
20230712,165400,47007090,15110,15110,15110,15110,0
|
|
20230712,165300,47007090,15110,15110,15110,15110,0
|
|
20230712,165200,47007090,15110,15110,15110,15110,0
|
|
20230712,165100,47007090,15110,15110,15110,15110,0
|
|
20230712,165000,47007090,15110,15110,15110,15110,0
|
|
20230712,164900,47007090,15110,15110,15110,15110,0
|
|
20230712,164800,47007090,15110,15110,15110,15110,0
|
|
20230712,164700,47007090,15110,15110,15110,15110,0
|
|
20230712,164600,47007090,15110,15110,15110,15110,0
|
|
20230712,164500,47007090,15110,15110,15110,15110,0
|
|
20230712,164400,47007090,15110,15110,15110,15110,0
|
|
20230712,164300,47007090,15110,15110,15110,15110,0
|
|
20230712,164200,47007090,15110,15110,15110,15110,0
|
|
20230712,164100,47007090,15110,15110,15110,15110,0
|
|
20230712,164000,47007090,15110,15110,15110,15110,0
|
|
20230712,163900,47007090,15110,15110,15110,15110,0
|
|
20230712,163800,47007090,15110,15110,15110,15110,0
|
|
20230712,163700,47007090,15110,15110,15110,15110,0
|
|
20230712,163600,47007090,15110,15110,15110,15110,0
|
|
20230712,163500,47007090,15110,15110,15110,15110,0
|
|
20230712,163400,47007090,15110,15110,15110,15110,0
|
|
20230712,163300,47007090,15110,15110,15110,15110,0
|
|
20230712,163200,47007090,15110,15110,15110,15110,0
|
|
20230712,163100,47007090,15110,15110,15110,15110,0
|
|
20230712,163000,47007090,15110,15110,15110,15110,0
|
|
20230712,162900,47007090,15110,15110,15110,15110,34
|
|
20230712,162800,47007090,15110,15110,15110,15110,0
|
|
20230712,162700,47007090,15110,15110,15110,15110,0
|
|
20230712,162600,47007090,15110,15110,15110,15110,0
|
|
20230712,162500,47007090,15110,15110,15110,15110,0
|
|
20230712,162400,47007090,15110,15110,15110,15110,0
|
|
20230712,162300,47007090,15110,15110,15110,15110,0
|
|
20230712,162200,47007090,15110,15110,15110,15110,0
|
|
20230712,162100,47007090,15110,15110,15110,15110,0
|
|
20230712,162000,47007090,15110,15110,15110,15110,0
|
|
20230712,161900,47007090,15110,15110,15110,15110,0
|
|
20230712,161800,47007090,15110,15110,15110,15110,0
|
|
20230712,161700,47007090,15110,15110,15110,15110,0
|
|
20230712,161600,47007090,15110,15110,15110,15110,0
|
|
20230712,161500,47007090,15110,15110,15110,15110,0
|
|
20230712,161400,47007090,15110,15110,15110,15110,0
|
|
20230712,161300,47007090,15110,15110,15110,15110,0
|
|
20230712,161200,47007090,15110,15110,15110,15110,0
|
|
20230712,161100,47007090,15110,15110,15110,15110,0
|
|
20230712,161000,47007090,15110,15110,15110,15110,0
|
|
20230712,160900,47007090,15110,15110,15110,15110,0
|
|
20230712,160800,47007090,15110,15110,15110,15110,0
|
|
20230712,160700,47007090,15110,15110,15110,15110,0
|
|
20230712,160600,47007090,15110,15110,15110,15110,0
|
|
20230712,160500,47007090,15110,15110,15110,15110,0
|
|
20230712,160400,47007090,15110,15110,15110,15110,0
|
|
20230712,160300,47007090,15110,15110,15110,15110,0
|
|
20230712,160200,47007090,15110,15110,15110,15110,0
|
|
20230712,160100,47007090,15110,15110,15110,15110,0
|
|
20230712,160000,47007090,15110,15110,15110,15110,0
|
|
20230712,155900,47007090,15110,15110,15110,15110,34
|
|
20230712,155800,47007090,15110,15110,15110,15110,0
|
|
20230712,155700,47007090,15110,15110,15110,15110,0
|
|
20230712,155600,47007090,15110,15110,15110,15110,0
|
|
20230712,155500,47007090,15110,15110,15110,15110,0
|
|
20230712,155400,47007090,15110,15110,15110,15110,0
|
|
20230712,155300,47007090,15110,15110,15110,15110,0
|
|
20230712,155200,47007090,15110,15110,15110,15110,0
|
|
20230712,155100,47007090,15110,15110,15110,15110,0
|
|
20230712,155000,47007090,15110,15110,15110,15110,0
|
|
20230712,154900,47007090,15110,15110,15110,15110,0
|
|
20230712,154800,47007090,15110,15110,15110,15110,0
|
|
20230712,154700,47007090,15110,15110,15110,15110,0
|
|
20230712,154600,47007090,15110,15110,15110,15110,0
|
|
20230712,154500,47007090,15110,15110,15110,15110,0
|
|
20230712,154400,47007090,15110,15110,15110,15110,0
|
|
20230712,154300,47007090,15110,15110,15110,15110,0
|
|
20230712,154200,47007090,15110,15110,15110,15110,0
|
|
20230712,154100,47007090,15110,15110,15110,15110,0
|
|
20230712,154000,47007090,15110,15110,15110,15110,0
|
|
20230712,153900,47007090,15110,15110,15110,15110,0
|
|
20230712,153800,47007090,15110,15110,15110,15110,0
|
|
20230712,153700,47007090,15110,15110,15110,15110,0
|
|
20230712,153600,47007090,15110,15110,15110,15110,0
|
|
20230712,153500,47007090,15110,15110,15110,15110,0
|
|
20230712,153400,47007090,15110,15110,15110,15110,0
|
|
20230712,153300,47007090,15110,15110,15110,15110,0
|
|
20230712,153200,47007090,15110,15110,15110,15110,0
|
|
20230712,153100,47007090,15110,15110,15110,15110,0
|
|
20230712,153000,47007090,15110,15110,15110,15110,34
|
|
20230712,152900,46493350,15090,15090,15090,15090,0
|
|
20230712,152800,46493350,15090,15090,15090,15090,0
|
|
20230712,152700,46493350,15090,15090,15090,15090,0
|
|
20230712,152600,46493350,15090,15090,15090,15090,0
|
|
20230712,152500,46493350,15090,15090,15090,15090,0
|
|
20230712,152400,46493350,15090,15090,15090,15090,0
|
|
20230712,152300,46493350,15090,15090,15090,15090,0
|
|
20230712,152200,46493350,15090,15090,15090,15090,0
|
|
20230712,152100,46493350,15090,15090,15090,15090,0
|
|
20230712,152000,46493350,15090,15090,15090,15090,0
|
|
20230712,151900,46493350,15090,15090,15090,15090,47
|
|
20230712,151800,45784120,15100,15100,15100,15100,0
|
|
20230712,151700,45784120,15100,15100,15100,15100,0
|
|
20230712,151600,45784120,15100,15100,15100,15100,0
|
|
20230712,151500,45784120,15100,15100,15100,15100,20
|
|
20230712,151400,45482120,15100,15100,15100,15100,0
|
|
20230712,151300,45482120,15100,15100,15100,15100,0
|
|
20230712,151200,45482120,15100,15100,15100,15100,14
|
|
20230712,151100,45270720,15100,15100,15100,15100,0
|
|
20230712,151000,45270720,15100,15090,15100,15090,8
|
|
20230712,150900,45149990,15010,15010,15010,15010,0
|
|
20230712,150800,45149990,15010,15010,15010,15010,0
|
|
20230712,150700,45149990,15010,15010,15010,15010,0
|
|
20230712,150600,45149990,15010,15010,15010,15010,0
|
|
20230712,150500,45149990,15010,15010,15010,15010,0
|
|
20230712,150400,45149990,15010,15010,15010,15010,0
|
|
20230712,150300,45149990,15010,15010,15010,15010,13
|
|
20230712,150200,44954860,15100,15100,15100,15100,0
|
|
20230712,150100,44954860,15100,15100,15100,15100,9
|
|
20230712,150000,44818960,15100,15100,15100,15100,0
|
|
20230712,145900,44818960,15100,15100,15100,15100,0
|
|
20230712,145800,44818960,15100,15100,15100,15100,0
|
|
20230712,145700,44818960,15100,15100,15100,15100,0
|
|
20230712,145600,44818960,15100,15100,15100,15100,0
|
|
20230712,145500,44818960,15100,15100,15100,15100,20
|
|
20230712,145400,44516960,15100,15100,15100,15100,0
|
|
20230712,145300,44516960,15100,15100,15100,15100,0
|
|
20230712,145200,44516960,15100,15100,15100,15100,1
|
|
20230712,145100,44501860,15100,15100,15100,15100,0
|
|
20230712,145000,44501860,15100,15100,15100,15100,0
|
|
20230712,144900,44501860,15100,15100,15100,15100,0
|
|
20230712,144800,44501860,15100,15100,15100,15100,0
|
|
20230712,144700,44501860,15100,15100,15100,15100,0
|
|
20230712,144600,44501860,15100,15100,15100,15100,0
|
|
20230712,144500,44501860,15100,15100,15100,15100,0
|
|
20230712,144400,44501860,15100,15100,15100,15100,0
|
|
20230712,144300,44501860,15100,15100,15100,15100,1
|
|
20230712,144200,44486760,15100,15100,15100,15100,0
|
|
20230712,144100,44486760,15100,15100,15100,15100,0
|
|
20230712,144000,44486760,15100,15090,15100,15090,4
|
|
20230712,143900,44426390,14990,14990,14990,14990,0
|
|
20230712,143800,44426390,14990,14990,14990,14990,0
|
|
20230712,143700,44426390,14990,14990,14990,14990,0
|
|
20230712,143600,44426390,14990,14980,14990,14980,17
|
|
20230712,143500,44171720,15000,15030,15030,15000,66
|
|
20230712,143400,43180730,15100,15100,15100,15100,2
|
|
20230712,143300,43150530,15110,15110,15110,15110,0
|
|
20230712,143200,43150530,15110,15110,15110,15110,0
|
|
20230712,143100,43150530,15110,15110,15110,15110,0
|
|
20230712,143000,43150530,15110,15110,15110,15110,0
|
|
20230712,142900,43150530,15110,15110,15110,15110,0
|
|
20230712,142800,43150530,15110,15090,15110,15090,6
|
|
20230712,142700,43059950,15030,15030,15030,15030,0
|
|
20230712,142600,43059950,15030,15030,15030,15030,0
|
|
20230712,142500,43059950,15030,15030,15030,15030,0
|
|
20230712,142400,43059950,15030,15030,15030,15030,10
|
|
20230712,142300,42909650,15030,15030,15030,15030,16
|
|
20230712,142200,42669170,15030,15030,15030,15030,2
|
|
20230712,142100,42639110,15030,15030,15030,15030,0
|
|
20230712,142000,42639110,15030,15030,15030,15030,0
|
|
20230712,141900,42639110,15030,15030,15030,15030,0
|
|
20230712,141800,42639110,15030,15030,15030,15030,0
|
|
20230712,141700,42639110,15030,15030,15030,15030,0
|
|
20230712,141600,42639110,15030,15030,15030,15030,1
|
|
20230712,141500,42624080,15120,15120,15120,15120,0
|
|
20230712,141400,42624080,15120,15120,15120,15120,0
|
|
20230712,141300,42624080,15120,15120,15120,15120,0
|
|
20230712,141200,42624080,15120,15120,15120,15120,0
|
|
20230712,141100,42624080,15120,15120,15120,15120,0
|
|
20230712,141000,42624080,15120,15120,15120,15120,0
|
|
20230712,140900,42624080,15120,15120,15120,15120,0
|
|
20230712,140800,42624080,15120,15120,15120,15120,0
|
|
20230712,140700,42624080,15120,15120,15120,15120,0
|
|
20230712,140600,42624080,15120,15120,15120,15120,0
|
|
20230712,140500,42624080,15120,15120,15120,15120,0
|
|
20230712,140400,42624080,15120,15120,15120,15120,40
|
|
20230712,140300,42019280,15120,15120,15120,15120,80
|
|
20230712,140200,40809680,15120,15120,15120,15120,0
|
|
20230712,140100,40809680,15120,15120,15120,15120,1
|
|
20230712,140000,40794560,15020,15020,15020,15020,0
|
|
20230712,135900,40794560,15020,15020,15020,15020,0
|
|
20230712,135800,40794560,15020,15020,15020,15020,1
|
|
20230712,135700,40779540,15120,15120,15120,15120,2
|
|
20230712,135600,40749300,15120,15120,15120,15120,0
|
|
20230712,135500,40749300,15120,15120,15120,15120,0
|
|
20230712,135400,40749300,15120,15120,15120,15120,0
|
|
20230712,135300,40749300,15120,15120,15120,15120,0
|
|
20230712,135200,40749300,15120,15120,15120,15120,0
|
|
20230712,135100,40749300,15120,15120,15120,15120,0
|
|
20230712,135000,40749300,15120,15120,15120,15120,125
|
|
20230712,134900,38859300,15120,15120,15120,15120,0
|
|
20230712,134800,38859300,15120,15120,15120,15120,0
|
|
20230712,134700,38859300,15120,15120,15120,15120,0
|
|
20230712,134600,38859300,15120,15120,15120,15120,0
|
|
20230712,134500,38859300,15120,15120,15120,15120,0
|
|
20230712,134400,38859300,15120,15120,15120,15120,0
|
|
20230712,134300,38859300,15120,15120,15120,15120,0
|
|
20230712,134200,38859300,15120,15120,15120,15120,0
|
|
20230712,134100,38859300,15120,15120,15120,15120,0
|
|
20230712,134000,38859300,15120,15120,15120,15120,0
|
|
20230712,133900,38859300,15120,15120,15120,15120,0
|
|
20230712,133800,38859300,15120,15120,15120,15120,1
|
|
20230712,133700,38844180,15080,15080,15080,15080,0
|
|
20230712,133600,38844180,15080,15080,15080,15080,0
|
|
20230712,133500,38844180,15080,15080,15080,15080,0
|
|
20230712,133400,38844180,15080,15080,15080,15080,0
|
|
20230712,133300,38844180,15080,15080,15080,15080,0
|
|
20230712,133200,38844180,15080,15080,15080,15080,0
|
|
20230712,133100,38844180,15080,15080,15080,15080,0
|
|
20230712,133000,38844180,15080,15080,15080,15080,2
|
|
20230712,132900,38814020,15120,15120,15120,15120,0
|
|
20230712,132800,38814020,15120,15120,15120,15120,0
|
|
20230712,132700,38814020,15120,15120,15120,15120,0
|
|
20230712,132600,38814020,15120,15120,15120,15120,0
|
|
20230712,132500,38814020,15120,15120,15120,15120,0
|
|
20230712,132400,38814020,15120,15120,15120,15120,0
|
|
20230712,132300,38814020,15120,15120,15120,15120,0
|
|
20230712,132200,38814020,15120,15120,15120,15120,0
|
|
20230712,132100,38814020,15120,15120,15120,15120,0
|
|
20230712,132000,38814020,15120,15120,15120,15120,0
|
|
20230712,131900,38814020,15120,15120,15120,15120,0
|
|
20230712,131800,38814020,15120,15120,15120,15120,0
|
|
20230712,131700,38814020,15120,15120,15120,15120,1
|
|
20230712,131600,38798900,15130,15130,15130,15130,0
|
|
20230712,131500,38798900,15130,15130,15130,15130,0
|
|
20230712,131400,38798900,15130,15130,15130,15130,0
|
|
20230712,131300,38798900,15130,15130,15130,15130,0
|
|
20230712,131200,38798900,15130,15130,15130,15130,0
|
|
20230712,131100,38798900,15130,15130,15130,15130,0
|
|
20230712,131000,38798900,15130,15130,15130,15130,0
|
|
20230712,130900,38798900,15130,15130,15130,15130,0
|
|
20230712,130800,38798900,15130,15130,15130,15130,0
|
|
20230712,130700,38798900,15130,15130,15130,15130,0
|
|
20230712,130600,38798900,15130,15130,15130,15130,0
|
|
20230712,130500,38798900,15130,15130,15130,15130,0
|
|
20230712,130400,38798900,15130,15130,15130,15130,0
|
|
20230712,130300,38798900,15130,15130,15130,15130,0
|
|
20230712,130200,38798900,15130,15130,15130,15130,0
|
|
20230712,130100,38798900,15130,15120,15130,15120,30
|
|
20230712,130000,38345010,15080,15080,15080,15080,0
|
|
20230712,125900,38345010,15080,15080,15080,15080,0
|
|
20230712,125800,38345010,15080,15080,15080,15080,0
|
|
20230712,125700,38345010,15080,15080,15080,15080,0
|
|
20230712,125600,38345010,15080,15080,15080,15080,0
|
|
20230712,125500,38345010,15080,15080,15080,15080,0
|
|
20230712,125400,38345010,15080,15080,15080,15080,0
|
|
20230712,125300,38345010,15080,15080,15080,15080,0
|
|
20230712,125200,38345010,15080,15100,15100,15080,60
|
|
20230712,125100,37439670,15130,15130,15130,15130,0
|
|
20230712,125000,37439670,15130,15130,15130,15130,0
|
|
20230712,124900,37439670,15130,15130,15130,15130,0
|
|
20230712,124800,37439670,15130,15130,15130,15130,0
|
|
20230712,124700,37439670,15130,15130,15130,15130,0
|
|
20230712,124600,37439670,15130,15130,15130,15130,49
|
|
20230712,124500,36698300,15140,15140,15140,15140,0
|
|
20230712,124400,36698300,15140,15140,15140,15140,1
|
|
20230712,124300,36683160,15130,15130,15130,15130,0
|
|
20230712,124200,36683160,15130,15130,15130,15130,0
|
|
20230712,124100,36683160,15130,15130,15130,15130,1
|
|
20230712,124000,36668030,15100,15100,15100,15100,0
|
|
20230712,123900,36668030,15100,15100,15100,15100,0
|
|
20230712,123800,36668030,15100,15100,15100,15100,0
|
|
20230712,123700,36668030,15100,15100,15100,15100,0
|
|
20230712,123600,36668030,15100,15100,15100,15100,0
|
|
20230712,123500,36668030,15100,15100,15100,15100,0
|
|
20230712,123400,36668030,15100,15100,15100,15100,0
|
|
20230712,123300,36668030,15100,15100,15100,15100,0
|
|
20230712,123200,36668030,15100,15100,15100,15100,0
|
|
20230712,123100,36668030,15100,15100,15100,15100,73
|
|
20230712,123000,35565730,15100,15100,15100,15100,0
|
|
20230712,122900,35565730,15100,15100,15100,15100,0
|
|
20230712,122800,35565730,15100,15100,15100,15100,0
|
|
20230712,122700,35565730,15100,15100,15100,15100,0
|
|
20230712,122600,35565730,15100,15100,15100,15100,95
|
|
20230712,122500,34131230,15100,15100,15100,15100,0
|
|
20230712,122400,34131230,15100,15100,15100,15100,0
|
|
20230712,122300,34131230,15100,15100,15100,15100,0
|
|
20230712,122200,34131230,15100,15100,15100,15100,0
|
|
20230712,122100,34131230,15100,15100,15100,15100,0
|
|
20230712,122000,34131230,15100,15100,15100,15100,0
|
|
20230712,121900,34131230,15100,15100,15100,15100,0
|
|
20230712,121800,34131230,15100,15100,15100,15100,0
|
|
20230712,121700,34131230,15100,15100,15100,15100,0
|
|
20230712,121600,34131230,15100,15100,15100,15100,0
|
|
20230712,121500,34131230,15100,15100,15100,15100,10
|
|
20230712,121400,33980230,15100,15100,15100,15100,0
|
|
20230712,121300,33980230,15100,15100,15100,15100,0
|
|
20230712,121200,33980230,15100,15100,15100,15100,0
|
|
20230712,121100,33980230,15100,15100,15100,15100,0
|
|
20230712,121000,33980230,15100,15100,15100,15100,30
|
|
20230712,120900,33527230,15100,15100,15100,15100,0
|
|
20230712,120800,33527230,15100,15100,15100,15100,0
|
|
20230712,120700,33527230,15100,15100,15100,15100,0
|
|
20230712,120600,33527230,15100,15100,15100,15100,0
|
|
20230712,120500,33527230,15100,15100,15100,15100,0
|
|
20230712,120400,33527230,15100,15100,15100,15100,0
|
|
20230712,120300,33527230,15100,15100,15100,15100,0
|
|
20230712,120200,33527230,15100,15100,15100,15100,0
|
|
20230712,120100,33527230,15100,15100,15100,15100,0
|
|
20230712,120000,33527230,15100,15100,15100,15100,0
|
|
20230712,115900,33527230,15100,15100,15100,15100,0
|
|
20230712,115800,33527230,15100,15100,15100,15100,0
|
|
20230712,115700,33527230,15100,15100,15100,15100,0
|
|
20230712,115600,33527230,15100,15100,15100,15100,0
|
|
20230712,115500,33527230,15100,15100,15100,15100,0
|
|
20230712,115400,33527230,15100,15100,15100,15100,0
|
|
20230712,115300,33527230,15100,15100,15100,15100,13
|
|
20230712,115200,33330930,15100,15100,15100,15100,0
|
|
20230712,115100,33330930,15100,15100,15100,15100,0
|
|
20230712,115000,33330930,15100,15100,15100,15100,0
|
|
20230712,114900,33330930,15100,15100,15100,15100,0
|
|
20230712,114800,33330930,15100,15100,15100,15100,0
|
|
20230712,114700,33330930,15100,15100,15100,15100,0
|
|
20230712,114600,33330930,15100,15100,15100,15100,0
|
|
20230712,114500,33330930,15100,15100,15100,15100,0
|
|
20230712,114400,33330930,15100,15100,15100,15100,0
|
|
20230712,114300,33330930,15100,15100,15100,15100,0
|
|
20230712,114200,33330930,15100,15100,15100,15100,0
|
|
20230712,114100,33330930,15100,15100,15100,15100,2
|
|
20230712,114000,33300730,15100,15100,15100,15100,0
|
|
20230712,113900,33300730,15100,15100,15100,15100,0
|
|
20230712,113800,33300730,15100,15100,15100,15100,0
|
|
20230712,113700,33300730,15100,15110,15110,15100,30
|
|
20230712,113600,32847700,15110,15110,15110,15110,0
|
|
20230712,113500,32847700,15110,15110,15110,15110,0
|
|
20230712,113400,32847700,15110,15110,15110,15110,0
|
|
20230712,113300,32847700,15110,15110,15110,15110,0
|
|
20230712,113200,32847700,15110,15110,15110,15110,3
|
|
20230712,113100,32802370,15150,15150,15150,15150,0
|
|
20230712,113000,32802370,15150,15150,15150,15150,0
|
|
20230712,112900,32802370,15150,15150,15150,15150,0
|
|
20230712,112800,32802370,15150,15140,15150,15140,14
|
|
20230712,112700,32590280,15140,15140,15140,15140,0
|
|
20230712,112600,32590280,15140,15140,15140,15140,0
|
|
20230712,112500,32590280,15140,15140,15140,15140,0
|
|
20230712,112400,32590280,15140,15130,15140,15130,10
|
|
20230712,112300,32438940,15130,15130,15130,15130,0
|
|
20230712,112200,32438940,15130,15130,15130,15130,0
|
|
20230712,112100,32438940,15130,15130,15130,15130,0
|
|
20230712,112000,32438940,15130,15130,15130,15130,0
|
|
20230712,111900,32438940,15130,15130,15130,15130,0
|
|
20230712,111800,32438940,15130,15130,15130,15130,0
|
|
20230712,111700,32438940,15130,15130,15130,15130,0
|
|
20230712,111600,32438940,15130,15130,15130,15130,0
|
|
20230712,111500,32438940,15130,15130,15130,15130,0
|
|
20230712,111400,32438940,15130,15130,15130,15130,0
|
|
20230712,111300,32438940,15130,15130,15130,15130,0
|
|
20230712,111200,32438940,15130,15130,15130,15130,0
|
|
20230712,111100,32438940,15130,15130,15130,15130,0
|
|
20230712,111000,32438940,15130,15130,15130,15130,0
|
|
20230712,110900,32438940,15130,15130,15130,15130,0
|
|
20230712,110800,32438940,15130,15130,15130,15130,0
|
|
20230712,110700,32438940,15130,15130,15130,15130,0
|
|
20230712,110600,32438940,15130,15130,15130,15130,0
|
|
20230712,110500,32438940,15130,15130,15130,15130,4
|
|
20230712,110400,32378420,15140,15140,15140,15140,0
|
|
20230712,110300,32378420,15140,15140,15140,15140,0
|
|
20230712,110200,32378420,15140,15140,15140,15140,0
|
|
20230712,110100,32378420,15140,15140,15140,15140,0
|
|
20230712,110000,32378420,15140,15140,15140,15140,0
|
|
20230712,105900,32378420,15140,15140,15140,15140,0
|
|
20230712,105800,32378420,15140,15140,15140,15140,0
|
|
20230712,105700,32378420,15140,15140,15140,15140,10
|
|
20230712,105600,32227020,15100,15100,15100,15100,17
|
|
20230712,105500,31970320,15100,15100,15100,15100,0
|
|
20230712,105400,31970320,15100,15100,15100,15100,0
|
|
20230712,105300,31970320,15100,15110,15110,15100,25
|
|
20230712,105200,31592810,15150,15150,15150,15150,0
|
|
20230712,105100,31592810,15150,15150,15150,15150,0
|
|
20230712,105000,31592810,15150,15150,15150,15150,0
|
|
20230712,104900,31592810,15150,15150,15150,15150,0
|
|
20230712,104800,31592810,15150,15150,15150,15150,0
|
|
20230712,104700,31592810,15150,15150,15150,15150,0
|
|
20230712,104600,31592810,15150,15150,15150,15150,0
|
|
20230712,104500,31592810,15150,15150,15150,15150,0
|
|
20230712,104400,31592810,15150,15150,15150,15150,0
|
|
20230712,104300,31592810,15150,15150,15150,15150,0
|
|
20230712,104200,31592810,15150,15100,15150,15100,2
|
|
20230712,104100,31562560,15100,15100,15100,15100,18
|
|
20230712,104000,31290760,15140,15140,15140,15140,0
|
|
20230712,103900,31290760,15140,15140,15140,15140,0
|
|
20230712,103800,31290760,15140,15140,15140,15140,0
|
|
20230712,103700,31290760,15140,15140,15140,15140,0
|
|
20230712,103600,31290760,15140,15140,15140,15140,0
|
|
20230712,103500,31290760,15140,15140,15140,15140,0
|
|
20230712,103400,31290760,15140,15140,15140,15140,0
|
|
20230712,103300,31290760,15140,15140,15140,15140,0
|
|
20230712,103200,31290760,15140,15140,15140,15140,0
|
|
20230712,103100,31290760,15140,15140,15140,15140,0
|
|
20230712,103000,31290760,15140,15140,15140,15140,0
|
|
20230712,102900,31290760,15140,15140,15140,15140,0
|
|
20230712,102800,31290760,15140,15140,15140,15140,0
|
|
20230712,102700,31290760,15140,15140,15140,15140,0
|
|
20230712,102600,31290760,15140,15140,15140,15140,0
|
|
20230712,102500,31290760,15140,15140,15140,15140,0
|
|
20230712,102400,31290760,15140,15140,15140,15140,0
|
|
20230712,102300,31290760,15140,15140,15140,15140,0
|
|
20230712,102200,31290760,15140,15140,15140,15140,0
|
|
20230712,102100,31290760,15140,15140,15140,15140,0
|
|
20230712,102000,31290760,15140,15140,15140,15140,0
|
|
20230712,101900,31290760,15140,15140,15140,15140,0
|
|
20230712,101800,31290760,15140,15140,15140,15140,0
|
|
20230712,101700,31290760,15140,15140,15140,15140,0
|
|
20230712,101600,31290760,15140,15140,15140,15140,5
|
|
20230712,101500,31215060,15180,15180,15180,15180,0
|
|
20230712,101400,31215060,15180,15180,15180,15180,0
|
|
20230712,101300,31215060,15180,15180,15180,15180,0
|
|
20230712,101200,31215060,15180,15180,15180,15180,0
|
|
20230712,101100,31215060,15180,15180,15180,15180,0
|
|
20230712,101000,31215060,15180,15180,15180,15180,0
|
|
20230712,100900,31215060,15180,15180,15180,15180,0
|
|
20230712,100800,31215060,15180,15180,15180,15180,0
|
|
20230712,100700,31215060,15180,15180,15180,15180,0
|
|
20230712,100600,31215060,15180,15180,15180,15180,0
|
|
20230712,100500,31215060,15180,15180,15180,15180,0
|
|
20230712,100400,31215060,15180,15180,15180,15180,0
|
|
20230712,100300,31215060,15180,15180,15180,15180,0
|
|
20230712,100200,31215060,15180,15180,15180,15180,0
|
|
20230712,100100,31215060,15180,15180,15180,15180,0
|
|
20230712,100000,31215060,15180,15180,15180,15180,0
|
|
20230712,095900,31215060,15180,15180,15180,15180,0
|
|
20230712,095800,31215060,15180,15180,15180,15180,0
|
|
20230712,095700,31215060,15180,15180,15180,15180,0
|
|
20230712,095600,31215060,15180,15180,15180,15180,0
|
|
20230712,095500,31215060,15180,15180,15180,15180,0
|
|
20230712,095400,31215060,15180,15180,15180,15180,0
|
|
20230712,095300,31215060,15180,15180,15180,15180,0
|
|
20230712,095200,31215060,15180,15180,15180,15180,0
|
|
20230712,095100,31215060,15180,15180,15180,15180,0
|
|
20230712,095000,31215060,15180,15180,15180,15180,0
|
|
20230712,094900,31215060,15180,15180,15180,15180,0
|
|
20230712,094800,31215060,15180,15180,15180,15180,1
|
|
20230712,094700,31199880,15190,15190,15190,15190,0
|
|
20230712,094600,31199880,15190,15190,15190,15190,0
|
|
20230712,094500,31199880,15190,15190,15190,15190,0
|
|
20230712,094400,31199880,15190,15190,15190,15190,0
|
|
20230712,094300,31199880,15190,15190,15190,15190,0
|
|
20230712,094200,31199880,15190,15190,15190,15190,0
|
|
20230712,094100,31199880,15190,15190,15190,15190,0
|
|
20230712,094000,31199880,15190,15190,15190,15190,0
|
|
20230712,093900,31199880,15190,15190,15190,15190,0
|
|
20230712,093800,31199880,15190,15190,15190,15190,1
|
|
20230712,093700,31184690,15190,15190,15190,15190,0
|
|
20230712,093600,31184690,15190,15190,15190,15190,0
|
|
20230712,093500,31184690,15190,15190,15190,15190,0
|
|
20230712,093400,31184690,15190,15150,15190,15150,5
|
|
20230712,093300,31108800,15070,15070,15070,15070,4
|
|
20230712,093200,31048520,15070,15070,15070,15070,2
|
|
20230712,093100,31018380,15070,15070,15070,15070,0
|
|
20230712,093000,31018380,15070,15070,15070,15070,0
|
|
20230712,092900,31018380,15070,15070,15070,15070,0
|
|
20230712,092800,31018380,15070,15070,15070,15070,0
|
|
20230712,092700,31018380,15070,14990,15070,14990,440
|
|
20230712,092600,24407360,14940,14950,14950,14940,90
|
|
20230712,092500,23062100,15010,15010,15010,15010,0
|
|
20230712,092400,23062100,15010,15010,15010,15010,0
|
|
20230712,092300,23062100,15010,15010,15010,15010,0
|
|
20230712,092200,23062100,15010,15010,15010,15010,1
|
|
20230712,092100,23047090,15010,15010,15010,15010,10
|
|
20230712,092000,22896990,15000,15030,15030,14950,64
|
|
20230712,091900,21938820,15100,15100,15100,15100,20
|
|
20230712,091800,21636820,15050,15050,15050,15050,0
|
|
20230712,091700,21636820,15050,15050,15050,15050,0
|
|
20230712,091600,21636820,15050,15050,15050,15050,45
|
|
20230712,091500,20959570,15030,15050,15050,15030,213
|
|
20230712,091400,17755920,15050,15050,15050,15050,211
|
|
20230712,091300,14580370,15030,15050,15050,15030,9
|
|
20230712,091200,14445020,15030,15060,15060,15030,138
|
|
20230712,091100,12368050,15050,15480,15480,15050,103
|
|
20230712,091000,10791830,15600,15640,15640,15600,11
|
|
20230712,090900,10620010,15640,15660,15670,15640,14
|
|
20230712,090800,10400700,15690,15710,15720,15680,60
|
|
20230712,090700,9459000,15720,15720,15720,15700,37
|
|
20230712,090600,8877420,15730,15000,15740,14970,353
|
|
20230712,090500,3510000,15000,15000,15000,15000,0
|
|
20230712,090400,3510000,15000,15000,15000,15000,0
|
|
20230712,090300,3510000,15000,15000,15000,15000,0
|
|
20230712,090200,3510000,15000,15000,15000,15000,0
|
|
20230712,090100,3510000,15000,15000,15000,15000,0
|
|
20230712,090000,3510000,15000,15000,15000,15000,234
|