603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,190000,41815230,15150,15150,15150,15150,23
|
|
20230713,185900,41815230,15150,15150,15150,15150,0
|
|
20230713,185800,41815230,15150,15150,15150,15150,0
|
|
20230713,185700,41815230,15150,15150,15150,15150,0
|
|
20230713,185600,41815230,15150,15150,15150,15150,0
|
|
20230713,185500,41815230,15150,15150,15150,15150,0
|
|
20230713,185400,41815230,15150,15150,15150,15150,0
|
|
20230713,185300,41815230,15150,15150,15150,15150,0
|
|
20230713,185200,41815230,15150,15150,15150,15150,0
|
|
20230713,185100,41815230,15150,15150,15150,15150,0
|
|
20230713,185000,41815230,15150,15150,15150,15150,0
|
|
20230713,184900,41815230,15150,15150,15150,15150,0
|
|
20230713,184800,41815230,15150,15150,15150,15150,0
|
|
20230713,184700,41815230,15150,15150,15150,15150,0
|
|
20230713,184600,41815230,15150,15150,15150,15150,0
|
|
20230713,184500,41815230,15150,15150,15150,15150,0
|
|
20230713,184400,41815230,15150,15150,15150,15150,0
|
|
20230713,184300,41815230,15150,15150,15150,15150,0
|
|
20230713,184200,41815230,15150,15150,15150,15150,0
|
|
20230713,184100,41815230,15150,15150,15150,15150,0
|
|
20230713,184000,41815230,15150,15150,15150,15150,0
|
|
20230713,183900,41815230,15150,15150,15150,15150,0
|
|
20230713,183800,41815230,15150,15150,15150,15150,0
|
|
20230713,183700,41815230,15150,15150,15150,15150,0
|
|
20230713,183600,41815230,15150,15150,15150,15150,0
|
|
20230713,183500,41815230,15150,15150,15150,15150,0
|
|
20230713,183400,41815230,15150,15150,15150,15150,0
|
|
20230713,183300,41815230,15150,15150,15150,15150,0
|
|
20230713,183200,41815230,15150,15150,15150,15150,0
|
|
20230713,183100,41815230,15150,15150,15150,15150,0
|
|
20230713,183000,41815230,15150,15150,15150,15150,23
|
|
20230713,182900,41815230,15150,15150,15150,15150,0
|
|
20230713,182800,41815230,15150,15150,15150,15150,0
|
|
20230713,182700,41815230,15150,15150,15150,15150,0
|
|
20230713,182600,41815230,15150,15150,15150,15150,0
|
|
20230713,182500,41815230,15150,15150,15150,15150,0
|
|
20230713,182400,41815230,15150,15150,15150,15150,0
|
|
20230713,182300,41815230,15150,15150,15150,15150,0
|
|
20230713,182200,41815230,15150,15150,15150,15150,0
|
|
20230713,182100,41815230,15150,15150,15150,15150,0
|
|
20230713,182000,41815230,15150,15150,15150,15150,0
|
|
20230713,181900,41815230,15150,15150,15150,15150,0
|
|
20230713,181800,41815230,15150,15150,15150,15150,0
|
|
20230713,181700,41815230,15150,15150,15150,15150,0
|
|
20230713,181600,41815230,15150,15150,15150,15150,0
|
|
20230713,181500,41815230,15150,15150,15150,15150,0
|
|
20230713,181400,41815230,15150,15150,15150,15150,0
|
|
20230713,181300,41815230,15150,15150,15150,15150,0
|
|
20230713,181200,41815230,15150,15150,15150,15150,0
|
|
20230713,181100,41815230,15150,15150,15150,15150,0
|
|
20230713,181000,41815230,15150,15150,15150,15150,0
|
|
20230713,180900,41815230,15150,15150,15150,15150,0
|
|
20230713,180800,41815230,15150,15150,15150,15150,0
|
|
20230713,180700,41815230,15150,15150,15150,15150,0
|
|
20230713,180600,41815230,15150,15150,15150,15150,0
|
|
20230713,180500,41815230,15150,15150,15150,15150,0
|
|
20230713,180400,41815230,15150,15150,15150,15150,0
|
|
20230713,180300,41815230,15150,15150,15150,15150,0
|
|
20230713,180200,41815230,15150,15150,15150,15150,0
|
|
20230713,180100,41815230,15150,15150,15150,15150,0
|
|
20230713,180000,41815230,15150,15150,15150,15150,23
|
|
20230713,175900,41815230,15150,15150,15150,15150,0
|
|
20230713,175800,41815230,15150,15150,15150,15150,0
|
|
20230713,175700,41815230,15150,15150,15150,15150,0
|
|
20230713,175600,41815230,15150,15150,15150,15150,0
|
|
20230713,175500,41815230,15150,15150,15150,15150,0
|
|
20230713,175400,41815230,15150,15150,15150,15150,0
|
|
20230713,175300,41815230,15150,15150,15150,15150,0
|
|
20230713,175200,41815230,15150,15150,15150,15150,0
|
|
20230713,175100,41815230,15150,15150,15150,15150,0
|
|
20230713,175000,41815230,15150,15150,15150,15150,0
|
|
20230713,174900,41815230,15150,15150,15150,15150,0
|
|
20230713,174800,41815230,15150,15150,15150,15150,0
|
|
20230713,174700,41815230,15150,15150,15150,15150,0
|
|
20230713,174600,41815230,15150,15150,15150,15150,0
|
|
20230713,174500,41815230,15150,15150,15150,15150,0
|
|
20230713,174400,41815230,15150,15150,15150,15150,0
|
|
20230713,174300,41815230,15150,15150,15150,15150,0
|
|
20230713,174200,41815230,15150,15150,15150,15150,0
|
|
20230713,174100,41815230,15150,15150,15150,15150,0
|
|
20230713,174000,41815230,15150,15150,15150,15150,0
|
|
20230713,173900,41815230,15150,15150,15150,15150,0
|
|
20230713,173800,41815230,15150,15150,15150,15150,0
|
|
20230713,173700,41815230,15150,15150,15150,15150,0
|
|
20230713,173600,41815230,15150,15150,15150,15150,0
|
|
20230713,173500,41815230,15150,15150,15150,15150,0
|
|
20230713,173400,41815230,15150,15150,15150,15150,0
|
|
20230713,173300,41815230,15150,15150,15150,15150,0
|
|
20230713,173200,41815230,15150,15150,15150,15150,0
|
|
20230713,173100,41815230,15150,15150,15150,15150,0
|
|
20230713,173000,41815230,15150,15150,15150,15150,23
|
|
20230713,172900,41815230,15150,15150,15150,15150,0
|
|
20230713,172800,41815230,15150,15150,15150,15150,0
|
|
20230713,172700,41815230,15150,15150,15150,15150,0
|
|
20230713,172600,41815230,15150,15150,15150,15150,0
|
|
20230713,172500,41815230,15150,15150,15150,15150,0
|
|
20230713,172400,41815230,15150,15150,15150,15150,0
|
|
20230713,172300,41815230,15150,15150,15150,15150,0
|
|
20230713,172200,41815230,15150,15150,15150,15150,0
|
|
20230713,172100,41815230,15150,15150,15150,15150,0
|
|
20230713,172000,41815230,15150,15150,15150,15150,0
|
|
20230713,171900,41815230,15150,15150,15150,15150,0
|
|
20230713,171800,41815230,15150,15150,15150,15150,0
|
|
20230713,171700,41815230,15150,15150,15150,15150,0
|
|
20230713,171600,41815230,15150,15150,15150,15150,0
|
|
20230713,171500,41815230,15150,15150,15150,15150,0
|
|
20230713,171400,41815230,15150,15150,15150,15150,0
|
|
20230713,171300,41815230,15150,15150,15150,15150,0
|
|
20230713,171200,41815230,15150,15150,15150,15150,0
|
|
20230713,171100,41815230,15150,15150,15150,15150,0
|
|
20230713,171000,41815230,15150,15150,15150,15150,0
|
|
20230713,170900,41815230,15150,15150,15150,15150,0
|
|
20230713,170800,41815230,15150,15150,15150,15150,0
|
|
20230713,170700,41815230,15150,15150,15150,15150,0
|
|
20230713,170600,41815230,15150,15150,15150,15150,0
|
|
20230713,170500,41815230,15150,15150,15150,15150,0
|
|
20230713,170400,41815230,15150,15150,15150,15150,0
|
|
20230713,170300,41815230,15150,15150,15150,15150,0
|
|
20230713,170200,41815230,15150,15150,15150,15150,0
|
|
20230713,170100,41815230,15150,15150,15150,15150,0
|
|
20230713,170000,41815230,15150,15150,15150,15150,23
|
|
20230713,165900,41815230,15150,15150,15150,15150,0
|
|
20230713,165800,41815230,15150,15150,15150,15150,0
|
|
20230713,165700,41815230,15150,15150,15150,15150,0
|
|
20230713,165600,41815230,15150,15150,15150,15150,0
|
|
20230713,165500,41815230,15150,15150,15150,15150,0
|
|
20230713,165400,41815230,15150,15150,15150,15150,0
|
|
20230713,165300,41815230,15150,15150,15150,15150,0
|
|
20230713,165200,41815230,15150,15150,15150,15150,0
|
|
20230713,165100,41815230,15150,15150,15150,15150,0
|
|
20230713,165000,41815230,15150,15150,15150,15150,0
|
|
20230713,164900,41815230,15150,15150,15150,15150,0
|
|
20230713,164800,41815230,15150,15150,15150,15150,0
|
|
20230713,164700,41815230,15150,15150,15150,15150,0
|
|
20230713,164600,41815230,15150,15150,15150,15150,0
|
|
20230713,164500,41815230,15150,15150,15150,15150,0
|
|
20230713,164400,41815230,15150,15150,15150,15150,0
|
|
20230713,164300,41815230,15150,15150,15150,15150,0
|
|
20230713,164200,41815230,15150,15150,15150,15150,0
|
|
20230713,164100,41815230,15150,15150,15150,15150,0
|
|
20230713,164000,41815230,15150,15150,15150,15150,0
|
|
20230713,163900,41815230,15150,15150,15150,15150,0
|
|
20230713,163800,41815230,15150,15150,15150,15150,0
|
|
20230713,163700,41815230,15150,15150,15150,15150,0
|
|
20230713,163600,41815230,15150,15150,15150,15150,0
|
|
20230713,163500,41815230,15150,15150,15150,15150,0
|
|
20230713,163400,41815230,15150,15150,15150,15150,0
|
|
20230713,163300,41815230,15150,15150,15150,15150,0
|
|
20230713,163200,41815230,15150,15150,15150,15150,0
|
|
20230713,163100,41815230,15150,15150,15150,15150,0
|
|
20230713,163000,41815230,15150,15150,15150,15150,23
|
|
20230713,162900,41815230,15150,15150,15150,15150,0
|
|
20230713,162800,41815230,15150,15150,15150,15150,0
|
|
20230713,162700,41815230,15150,15150,15150,15150,0
|
|
20230713,162600,41815230,15150,15150,15150,15150,0
|
|
20230713,162500,41815230,15150,15150,15150,15150,0
|
|
20230713,162400,41815230,15150,15150,15150,15150,0
|
|
20230713,162300,41815230,15150,15150,15150,15150,0
|
|
20230713,162200,41815230,15150,15150,15150,15150,0
|
|
20230713,162100,41815230,15150,15150,15150,15150,0
|
|
20230713,162000,41815230,15150,15150,15150,15150,0
|
|
20230713,161900,41815230,15150,15150,15150,15150,0
|
|
20230713,161800,41815230,15150,15150,15150,15150,0
|
|
20230713,161700,41815230,15150,15150,15150,15150,0
|
|
20230713,161600,41815230,15150,15150,15150,15150,0
|
|
20230713,161500,41815230,15150,15150,15150,15150,0
|
|
20230713,161400,41815230,15150,15150,15150,15150,0
|
|
20230713,161300,41815230,15150,15150,15150,15150,0
|
|
20230713,161200,41815230,15150,15150,15150,15150,0
|
|
20230713,161100,41815230,15150,15150,15150,15150,0
|
|
20230713,161000,41815230,15150,15150,15150,15150,0
|
|
20230713,160900,41815230,15150,15150,15150,15150,0
|
|
20230713,160800,41815230,15150,15150,15150,15150,0
|
|
20230713,160700,41815230,15150,15150,15150,15150,0
|
|
20230713,160600,41815230,15150,15150,15150,15150,0
|
|
20230713,160500,41815230,15150,15150,15150,15150,0
|
|
20230713,160400,41815230,15150,15150,15150,15150,0
|
|
20230713,160300,41815230,15150,15150,15150,15150,0
|
|
20230713,160200,41815230,15150,15150,15150,15150,0
|
|
20230713,160100,41815230,15150,15150,15150,15150,0
|
|
20230713,160000,41815230,15150,15150,15150,15150,23
|
|
20230713,155900,41815230,15150,15150,15150,15150,0
|
|
20230713,155800,41815230,15150,15150,15150,15150,0
|
|
20230713,155700,41815230,15150,15150,15150,15150,0
|
|
20230713,155600,41815230,15150,15150,15150,15150,0
|
|
20230713,155500,41815230,15150,15150,15150,15150,0
|
|
20230713,155400,41815230,15150,15150,15150,15150,0
|
|
20230713,155300,41815230,15150,15150,15150,15150,0
|
|
20230713,155200,41815230,15150,15150,15150,15150,0
|
|
20230713,155100,41815230,15150,15150,15150,15150,0
|
|
20230713,155000,41815230,15150,15150,15150,15150,0
|
|
20230713,154900,41815230,15150,15150,15150,15150,0
|
|
20230713,154800,41815230,15150,15150,15150,15150,0
|
|
20230713,154700,41815230,15150,15150,15150,15150,0
|
|
20230713,154600,41815230,15150,15150,15150,15150,0
|
|
20230713,154500,41815230,15150,15150,15150,15150,0
|
|
20230713,154400,41815230,15150,15150,15150,15150,0
|
|
20230713,154300,41815230,15150,15150,15150,15150,0
|
|
20230713,154200,41815230,15150,15150,15150,15150,0
|
|
20230713,154100,41815230,15150,15150,15150,15150,0
|
|
20230713,154000,41815230,15150,15150,15150,15150,0
|
|
20230713,153900,41815230,15150,15150,15150,15150,0
|
|
20230713,153800,41815230,15150,15150,15150,15150,0
|
|
20230713,153700,41815230,15150,15150,15150,15150,0
|
|
20230713,153600,41815230,15150,15150,15150,15150,0
|
|
20230713,153500,41815230,15150,15150,15150,15150,0
|
|
20230713,153400,41815230,15150,15150,15150,15150,0
|
|
20230713,153300,41815230,15150,15150,15150,15150,0
|
|
20230713,153200,41815230,15150,15150,15150,15150,0
|
|
20230713,153100,41815230,15150,15150,15150,15150,0
|
|
20230713,153000,41815230,15150,15150,15150,15150,46
|
|
20230713,152900,41466780,15160,15160,15160,15160,0
|
|
20230713,152800,41466780,15160,15160,15160,15160,0
|
|
20230713,152700,41466780,15160,15160,15160,15160,0
|
|
20230713,152600,41466780,15160,15160,15160,15160,0
|
|
20230713,152500,41466780,15160,15160,15160,15160,0
|
|
20230713,152400,41466780,15160,15160,15160,15160,0
|
|
20230713,152300,41466780,15160,15160,15160,15160,0
|
|
20230713,152200,41466780,15160,15160,15160,15160,0
|
|
20230713,152100,41466780,15160,15160,15160,15160,0
|
|
20230713,152000,41466780,15160,15160,15160,15160,0
|
|
20230713,151900,41466780,15160,15160,15160,15160,0
|
|
20230713,151800,41466780,15160,15150,15160,15150,164
|
|
20230713,151700,38981340,15150,15150,15150,15150,0
|
|
20230713,151600,38981340,15150,15150,15150,15150,0
|
|
20230713,151500,38981340,15150,15150,15150,15150,0
|
|
20230713,151400,38981340,15150,15150,15150,15150,1
|
|
20230713,151300,38966190,15130,15130,15130,15130,7
|
|
20230713,151200,38860280,15130,15150,15150,15130,33
|
|
20230713,151100,38360700,15150,15150,15150,15150,0
|
|
20230713,151000,38360700,15150,15150,15150,15150,7
|
|
20230713,150900,38254650,15160,15160,15160,15160,0
|
|
20230713,150800,38254650,15160,15160,15160,15160,0
|
|
20230713,150700,38254650,15160,15160,15160,15160,9
|
|
20230713,150600,38118210,15160,15160,15160,15160,0
|
|
20230713,150500,38118210,15160,15160,15160,15160,0
|
|
20230713,150400,38118210,15160,15160,15160,15160,0
|
|
20230713,150300,38118210,15160,15160,15160,15160,1
|
|
20230713,150200,38103050,15160,15160,15160,15160,0
|
|
20230713,150100,38103050,15160,15160,15160,15160,0
|
|
20230713,150000,38103050,15160,15160,15160,15160,5
|
|
20230713,145900,38027250,15160,15160,15160,15160,0
|
|
20230713,145800,38027250,15160,15160,15160,15160,0
|
|
20230713,145700,38027250,15160,15160,15160,15160,3
|
|
20230713,145600,37981770,15150,15150,15150,15150,2
|
|
20230713,145500,37951470,15160,15160,15160,15160,0
|
|
20230713,145400,37951470,15160,15160,15160,15160,0
|
|
20230713,145300,37951470,15160,15160,15160,15160,0
|
|
20230713,145200,37951470,15160,15160,15160,15160,0
|
|
20230713,145100,37951470,15160,15160,15160,15160,0
|
|
20230713,145000,37951470,15160,15160,15160,15160,0
|
|
20230713,144900,37951470,15160,15160,15160,15160,0
|
|
20230713,144800,37951470,15160,15160,15160,15160,0
|
|
20230713,144700,37951470,15160,15160,15160,15160,0
|
|
20230713,144600,37951470,15160,15160,15160,15160,0
|
|
20230713,144500,37951470,15160,15160,15160,15160,0
|
|
20230713,144400,37951470,15160,15160,15160,15160,0
|
|
20230713,144300,37951470,15160,15160,15160,15160,0
|
|
20230713,144200,37951470,15160,15160,15160,15160,0
|
|
20230713,144100,37951470,15160,15160,15160,15160,0
|
|
20230713,144000,37951470,15160,15160,15160,15160,0
|
|
20230713,143900,37951470,15160,15160,15160,15160,0
|
|
20230713,143800,37951470,15160,15160,15160,15160,0
|
|
20230713,143700,37951470,15160,15160,15160,15160,0
|
|
20230713,143600,37951470,15160,15160,15160,15160,0
|
|
20230713,143500,37951470,15160,15160,15160,15160,0
|
|
20230713,143400,37951470,15160,15160,15160,15160,14
|
|
20230713,143300,37739230,15150,15150,15150,15150,0
|
|
20230713,143200,37739230,15150,15150,15150,15150,0
|
|
20230713,143100,37739230,15150,15150,15150,15150,1
|
|
20230713,143000,37724080,15160,15160,15160,15160,0
|
|
20230713,142900,37724080,15160,15160,15160,15160,0
|
|
20230713,142800,37724080,15160,15160,15160,15160,0
|
|
20230713,142700,37724080,15160,15160,15160,15160,0
|
|
20230713,142600,37724080,15160,15160,15160,15160,0
|
|
20230713,142500,37724080,15160,15160,15160,15160,0
|
|
20230713,142400,37724080,15160,15160,15160,15160,0
|
|
20230713,142300,37724080,15160,15160,15160,15160,1
|
|
20230713,142200,37708920,15130,15130,15130,15130,0
|
|
20230713,142100,37708920,15130,15130,15130,15130,0
|
|
20230713,142000,37708920,15130,15130,15130,15130,0
|
|
20230713,141900,37708920,15130,15130,15130,15130,0
|
|
20230713,141800,37708920,15130,15130,15130,15130,0
|
|
20230713,141700,37708920,15130,15130,15130,15130,0
|
|
20230713,141600,37708920,15130,15130,15130,15130,4
|
|
20230713,141500,37648400,15130,15130,15130,15130,0
|
|
20230713,141400,37648400,15130,15130,15130,15130,0
|
|
20230713,141300,37648400,15130,15130,15130,15130,0
|
|
20230713,141200,37648400,15130,15130,15130,15130,0
|
|
20230713,141100,37648400,15130,15130,15130,15130,0
|
|
20230713,141000,37648400,15130,15130,15130,15130,0
|
|
20230713,140900,37648400,15130,15130,15130,15130,0
|
|
20230713,140800,37648400,15130,15130,15130,15130,0
|
|
20230713,140700,37648400,15130,15130,15130,15130,0
|
|
20230713,140600,37648400,15130,15150,15150,15130,30
|
|
20230713,140500,37194480,15150,15150,15150,15150,0
|
|
20230713,140400,37194480,15150,15150,15150,15150,0
|
|
20230713,140300,37194480,15150,15150,15150,15150,0
|
|
20230713,140200,37194480,15150,15150,15150,15150,0
|
|
20230713,140100,37194480,15150,15150,15150,15150,0
|
|
20230713,140000,37194480,15150,15150,15150,15150,0
|
|
20230713,135900,37194480,15150,15150,15150,15150,42
|
|
20230713,135800,36558180,15150,15150,15150,15150,0
|
|
20230713,135700,36558180,15150,15130,15150,15130,5
|
|
20230713,135600,36482510,15130,15130,15130,15130,0
|
|
20230713,135500,36482510,15130,15130,15130,15130,0
|
|
20230713,135400,36482510,15130,15130,15130,15130,1
|
|
20230713,135300,36467380,15120,15120,15120,15120,1
|
|
20230713,135200,36452260,15120,15120,15120,15120,0
|
|
20230713,135100,36452260,15120,15120,15120,15120,0
|
|
20230713,135000,36452260,15120,15120,15120,15120,0
|
|
20230713,134900,36452260,15120,15120,15120,15120,0
|
|
20230713,134800,36452260,15120,15120,15120,15120,3
|
|
20230713,134700,36406900,15130,15130,15130,15130,0
|
|
20230713,134600,36406900,15130,15130,15130,15130,0
|
|
20230713,134500,36406900,15130,15130,15130,15130,0
|
|
20230713,134400,36406900,15130,15130,15130,15130,0
|
|
20230713,134300,36406900,15130,15130,15130,15130,0
|
|
20230713,134200,36406900,15130,15130,15130,15130,0
|
|
20230713,134100,36406900,15130,15130,15130,15130,50
|
|
20230713,134000,35650400,15130,15130,15130,15130,0
|
|
20230713,133900,35650400,15130,15130,15130,15130,0
|
|
20230713,133800,35650400,15130,15130,15130,15130,0
|
|
20230713,133700,35650400,15130,15130,15130,15130,0
|
|
20230713,133600,35650400,15130,15130,15130,15130,0
|
|
20230713,133500,35650400,15130,15130,15130,15130,0
|
|
20230713,133400,35650400,15130,15130,15130,15130,1
|
|
20230713,133300,35635270,15130,15130,15130,15130,0
|
|
20230713,133200,35635270,15130,15130,15130,15130,0
|
|
20230713,133100,35635270,15130,15130,15130,15130,0
|
|
20230713,133000,35635270,15130,15130,15130,15130,0
|
|
20230713,132900,35635270,15130,15130,15130,15130,0
|
|
20230713,132800,35635270,15130,15130,15130,15130,1
|
|
20230713,132700,35620140,15130,15130,15130,15130,0
|
|
20230713,132600,35620140,15130,15130,15130,15130,0
|
|
20230713,132500,35620140,15130,15130,15130,15130,0
|
|
20230713,132400,35620140,15130,15130,15130,15130,0
|
|
20230713,132300,35620140,15130,15130,15130,15130,0
|
|
20230713,132200,35620140,15130,15130,15130,15130,0
|
|
20230713,132100,35620140,15130,15130,15130,15130,0
|
|
20230713,132000,35620140,15130,15130,15130,15130,0
|
|
20230713,131900,35620140,15130,15130,15130,15130,0
|
|
20230713,131800,35620140,15130,15130,15130,15130,0
|
|
20230713,131700,35620140,15130,15130,15130,15130,18
|
|
20230713,131600,35347800,15130,15140,15140,15130,70
|
|
20230713,131500,34288690,15150,15150,15150,15150,0
|
|
20230713,131400,34288690,15150,15150,15150,15150,0
|
|
20230713,131300,34288690,15150,15150,15150,15150,0
|
|
20230713,131200,34288690,15150,15150,15150,15150,0
|
|
20230713,131100,34288690,15150,15150,15150,15150,0
|
|
20230713,131000,34288690,15150,15150,15150,15150,0
|
|
20230713,130900,34288690,15150,15150,15150,15150,0
|
|
20230713,130800,34288690,15150,15150,15150,15150,0
|
|
20230713,130700,34288690,15150,15150,15150,15150,0
|
|
20230713,130600,34288690,15150,15150,15150,15150,1
|
|
20230713,130500,34273540,15150,15150,15150,15150,0
|
|
20230713,130400,34273540,15150,15150,15150,15150,0
|
|
20230713,130300,34273540,15150,15150,15150,15150,0
|
|
20230713,130200,34273540,15150,15150,15150,15150,1
|
|
20230713,130100,34258390,15130,15140,15140,15130,20
|
|
20230713,130000,33955780,15150,15150,15150,15150,0
|
|
20230713,125900,33955780,15150,15150,15150,15150,0
|
|
20230713,125800,33955780,15150,15150,15150,15150,0
|
|
20230713,125700,33955780,15150,15150,15150,15150,0
|
|
20230713,125600,33955780,15150,15150,15150,15150,0
|
|
20230713,125500,33955780,15150,15150,15150,15150,0
|
|
20230713,125400,33955780,15150,15150,15150,15150,0
|
|
20230713,125300,33955780,15150,15150,15150,15150,0
|
|
20230713,125200,33955780,15150,15150,15150,15150,0
|
|
20230713,125100,33955780,15150,15150,15150,15150,0
|
|
20230713,125000,33955780,15150,15150,15150,15150,34
|
|
20230713,124900,33440680,15150,15150,15150,15150,0
|
|
20230713,124800,33440680,15150,15150,15150,15150,0
|
|
20230713,124700,33440680,15150,15150,15150,15150,0
|
|
20230713,124600,33440680,15150,15150,15150,15150,0
|
|
20230713,124500,33440680,15150,15150,15150,15150,0
|
|
20230713,124400,33440680,15150,15150,15150,15150,0
|
|
20230713,124300,33440680,15150,15150,15150,15150,0
|
|
20230713,124200,33440680,15150,15150,15150,15150,0
|
|
20230713,124100,33440680,15150,15150,15150,15150,0
|
|
20230713,124000,33440680,15150,15150,15150,15150,1
|
|
20230713,123900,33425530,15150,15150,15150,15150,1
|
|
20230713,123800,33410380,15120,15140,15140,15120,200
|
|
20230713,123700,30385820,15140,15140,15140,15140,0
|
|
20230713,123600,30385820,15140,15140,15140,15140,0
|
|
20230713,123500,30385820,15140,15140,15140,15140,0
|
|
20230713,123400,30385820,15140,15140,15140,15140,0
|
|
20230713,123300,30385820,15140,15140,15140,15140,3
|
|
20230713,123200,30340400,15150,15150,15150,15150,0
|
|
20230713,123100,30340400,15150,15150,15150,15150,0
|
|
20230713,123000,30340400,15150,15150,15150,15150,0
|
|
20230713,122900,30340400,15150,15150,15150,15150,0
|
|
20230713,122800,30340400,15150,15150,15150,15150,0
|
|
20230713,122700,30340400,15150,15150,15150,15150,0
|
|
20230713,122600,30340400,15150,15150,15150,15150,0
|
|
20230713,122500,30340400,15150,15150,15150,15150,50
|
|
20230713,122400,29582900,15150,15150,15150,15150,0
|
|
20230713,122300,29582900,15150,15150,15150,15150,0
|
|
20230713,122200,29582900,15150,15150,15150,15150,0
|
|
20230713,122100,29582900,15150,15150,15150,15150,0
|
|
20230713,122000,29582900,15150,15150,15150,15150,0
|
|
20230713,121900,29582900,15150,15150,15150,15150,0
|
|
20230713,121800,29582900,15150,15150,15150,15150,0
|
|
20230713,121700,29582900,15150,15150,15150,15150,0
|
|
20230713,121600,29582900,15150,15150,15150,15150,0
|
|
20230713,121500,29582900,15150,15150,15150,15150,0
|
|
20230713,121400,29582900,15150,15150,15150,15150,0
|
|
20230713,121300,29582900,15150,15150,15150,15150,2
|
|
20230713,121200,29552600,15150,15150,15150,15150,0
|
|
20230713,121100,29552600,15150,15150,15150,15150,0
|
|
20230713,121000,29552600,15150,15150,15150,15150,0
|
|
20230713,120900,29552600,15150,15150,15150,15150,0
|
|
20230713,120800,29552600,15150,15150,15150,15150,0
|
|
20230713,120700,29552600,15150,15150,15150,15150,0
|
|
20230713,120600,29552600,15150,15150,15150,15150,0
|
|
20230713,120500,29552600,15150,15150,15150,15150,2
|
|
20230713,120400,29522300,15150,15150,15150,15150,0
|
|
20230713,120300,29522300,15150,15150,15150,15150,0
|
|
20230713,120200,29522300,15150,15150,15150,15150,0
|
|
20230713,120100,29522300,15150,15150,15150,15150,0
|
|
20230713,120000,29522300,15150,15150,15150,15150,0
|
|
20230713,115900,29522300,15150,15150,15150,15150,0
|
|
20230713,115800,29522300,15150,15150,15150,15150,1
|
|
20230713,115700,29507150,15160,15160,15160,15160,0
|
|
20230713,115600,29507150,15160,15160,15160,15160,0
|
|
20230713,115500,29507150,15160,15160,15160,15160,0
|
|
20230713,115400,29507150,15160,15160,15160,15160,0
|
|
20230713,115300,29507150,15160,15160,15160,15160,0
|
|
20230713,115200,29507150,15160,15160,15160,15160,0
|
|
20230713,115100,29507150,15160,15160,15160,15160,0
|
|
20230713,115000,29507150,15160,15160,15160,15160,0
|
|
20230713,114900,29507150,15160,15160,15160,15160,0
|
|
20230713,114800,29507150,15160,15160,15160,15160,0
|
|
20230713,114700,29507150,15160,15160,15160,15160,0
|
|
20230713,114600,29507150,15160,15160,15160,15160,0
|
|
20230713,114500,29507150,15160,15160,15160,15160,0
|
|
20230713,114400,29507150,15160,15160,15160,15160,0
|
|
20230713,114300,29507150,15160,15150,15160,15150,501
|
|
20230713,114200,21916990,15150,15150,15150,15150,0
|
|
20230713,114100,21916990,15150,15150,15150,15150,0
|
|
20230713,114000,21916990,15150,15150,15150,15150,0
|
|
20230713,113900,21916990,15150,15150,15150,15150,0
|
|
20230713,113800,21916990,15150,15150,15150,15150,300
|
|
20230713,113700,17371990,15160,15160,15160,15160,0
|
|
20230713,113600,17371990,15160,15160,15160,15160,0
|
|
20230713,113500,17371990,15160,15160,15160,15160,0
|
|
20230713,113400,17371990,15160,15160,15160,15160,0
|
|
20230713,113300,17371990,15160,15160,15160,15160,0
|
|
20230713,113200,17371990,15160,15160,15160,15160,0
|
|
20230713,113100,17371990,15160,15160,15160,15160,2
|
|
20230713,113000,17341670,15160,15160,15160,15160,1
|
|
20230713,112900,17326510,15150,15150,15150,15150,200
|
|
20230713,112800,14296510,15150,15150,15150,15150,0
|
|
20230713,112700,14296510,15150,15150,15150,15150,0
|
|
20230713,112600,14296510,15150,15150,15150,15150,0
|
|
20230713,112500,14296510,15150,15150,15150,15150,0
|
|
20230713,112400,14296510,15150,15150,15150,15150,1
|
|
20230713,112300,14281360,15140,15140,15140,15140,0
|
|
20230713,112200,14281360,15140,15140,15140,15140,2
|
|
20230713,112100,14251080,15140,15140,15140,15140,0
|
|
20230713,112000,14251080,15140,15140,15140,15140,2
|
|
20230713,111900,14220800,15130,15130,15130,15130,0
|
|
20230713,111800,14220800,15130,15130,15130,15130,0
|
|
20230713,111700,14220800,15130,15130,15130,15130,0
|
|
20230713,111600,14220800,15130,15130,15130,15130,0
|
|
20230713,111500,14220800,15130,15130,15130,15130,5
|
|
20230713,111400,14145150,15130,15130,15130,15130,0
|
|
20230713,111300,14145150,15130,15130,15130,15130,0
|
|
20230713,111200,14145150,15130,15130,15130,15130,0
|
|
20230713,111100,14145150,15130,15130,15130,15130,0
|
|
20230713,111000,14145150,15130,15130,15130,15130,0
|
|
20230713,110900,14145150,15130,15130,15130,15130,0
|
|
20230713,110800,14145150,15130,15130,15130,15130,0
|
|
20230713,110700,14145150,15130,15130,15130,15130,0
|
|
20230713,110600,14145150,15130,15130,15130,15130,0
|
|
20230713,110500,14145150,15130,15130,15130,15130,0
|
|
20230713,110400,14145150,15130,15130,15130,15130,0
|
|
20230713,110300,14145150,15130,15130,15130,15130,0
|
|
20230713,110200,14145150,15130,15130,15130,15130,8
|
|
20230713,110100,14024110,15140,15150,15150,15140,84
|
|
20230713,110000,12751590,15150,15150,15150,15150,0
|
|
20230713,105900,12751590,15150,15150,15150,15150,0
|
|
20230713,105800,12751590,15150,15150,15150,15150,0
|
|
20230713,105700,12751590,15150,15150,15150,15150,0
|
|
20230713,105600,12751590,15150,15150,15150,15150,0
|
|
20230713,105500,12751590,15150,15150,15150,15150,0
|
|
20230713,105400,12751590,15150,15150,15150,15150,0
|
|
20230713,105300,12751590,15150,15150,15150,15150,0
|
|
20230713,105200,12751590,15150,15150,15150,15150,0
|
|
20230713,105100,12751590,15150,15150,15150,15150,0
|
|
20230713,105000,12751590,15150,15150,15150,15150,0
|
|
20230713,104900,12751590,15150,15150,15150,15150,0
|
|
20230713,104800,12751590,15150,15150,15150,15150,0
|
|
20230713,104700,12751590,15150,15150,15150,15150,0
|
|
20230713,104600,12751590,15150,15150,15150,15150,0
|
|
20230713,104500,12751590,15150,15150,15150,15150,0
|
|
20230713,104400,12751590,15150,15150,15150,15150,0
|
|
20230713,104300,12751590,15150,15150,15150,15150,0
|
|
20230713,104200,12751590,15150,15150,15150,15150,0
|
|
20230713,104100,12751590,15150,15150,15150,15150,0
|
|
20230713,104000,12751590,15150,15150,15150,15150,0
|
|
20230713,103900,12751590,15150,15150,15150,15150,0
|
|
20230713,103800,12751590,15150,15150,15150,15150,0
|
|
20230713,103700,12751590,15150,15150,15150,15150,0
|
|
20230713,103600,12751590,15150,15150,15150,15150,0
|
|
20230713,103500,12751590,15150,15150,15150,15150,0
|
|
20230713,103400,12751590,15150,15150,15150,15150,0
|
|
20230713,103300,12751590,15150,15150,15150,15150,0
|
|
20230713,103200,12751590,15150,15150,15150,15150,0
|
|
20230713,103100,12751590,15150,15150,15150,15150,0
|
|
20230713,103000,12751590,15150,15150,15150,15150,1
|
|
20230713,102900,12736440,15140,15140,15140,15140,2
|
|
20230713,102800,12706160,15130,15130,15130,15130,0
|
|
20230713,102700,12706160,15130,15130,15130,15130,0
|
|
20230713,102600,12706160,15130,15130,15130,15130,1
|
|
20230713,102500,12691030,15130,15130,15130,15130,1
|
|
20230713,102400,12675900,15120,15120,15120,15120,2
|
|
20230713,102300,12645660,15120,15120,15120,15120,0
|
|
20230713,102200,12645660,15120,15120,15120,15120,7
|
|
20230713,102100,12539820,15150,15150,15150,15150,0
|
|
20230713,102000,12539820,15150,15150,15150,15150,0
|
|
20230713,101900,12539820,15150,15120,15150,15120,120
|
|
20230713,101800,10722210,15120,15120,15120,15120,12
|
|
20230713,101700,10540770,15120,15120,15120,15120,0
|
|
20230713,101600,10540770,15120,15120,15120,15120,7
|
|
20230713,101500,10434930,15120,15120,15120,15120,0
|
|
20230713,101400,10434930,15120,15120,15120,15120,0
|
|
20230713,101300,10434930,15120,15130,15130,15120,80
|
|
20230713,101200,9225310,15130,15130,15130,15130,0
|
|
20230713,101100,9225310,15130,15130,15130,15130,0
|
|
20230713,101000,9225310,15130,15130,15130,15130,4
|
|
20230713,100900,9164790,15130,15130,15130,15130,0
|
|
20230713,100800,9164790,15130,15130,15130,15130,1
|
|
20230713,100700,9149660,15130,15140,15140,15130,10
|
|
20230713,100600,8998310,15150,15150,15150,15150,0
|
|
20230713,100500,8998310,15150,15150,15150,15150,1
|
|
20230713,100400,8983160,15140,15140,15140,15140,0
|
|
20230713,100300,8983160,15140,15140,15140,15140,0
|
|
20230713,100200,8983160,15140,15140,15140,15140,0
|
|
20230713,100100,8983160,15140,15140,15140,15140,0
|
|
20230713,100000,8983160,15140,15140,15140,15140,0
|
|
20230713,095900,8983160,15140,15140,15140,15140,0
|
|
20230713,095800,8983160,15140,15140,15140,15140,1
|
|
20230713,095700,8968020,15140,15140,15140,15140,0
|
|
20230713,095600,8968020,15140,15140,15140,15140,0
|
|
20230713,095500,8968020,15140,15140,15140,15140,26
|
|
20230713,095400,8574380,15150,15150,15150,15150,0
|
|
20230713,095300,8574380,15150,15150,15150,15150,0
|
|
20230713,095200,8574380,15150,15150,15150,15150,20
|
|
20230713,095100,8271380,15150,15150,15150,15150,0
|
|
20230713,095000,8271380,15150,15150,15150,15150,0
|
|
20230713,094900,8271380,15150,15150,15150,15150,0
|
|
20230713,094800,8271380,15150,15150,15150,15150,5
|
|
20230713,094700,8195630,15150,15150,15150,15150,5
|
|
20230713,094600,8119880,15150,15150,15150,15150,0
|
|
20230713,094500,8119880,15150,15150,15150,15150,0
|
|
20230713,094400,8119880,15150,15150,15150,15150,0
|
|
20230713,094300,8119880,15150,15150,15150,15150,0
|
|
20230713,094200,8119880,15150,15130,15150,15120,61
|
|
20230713,094100,7197490,15140,15140,15140,15140,1
|
|
20230713,094000,7182350,15150,15150,15150,15150,0
|
|
20230713,093900,7182350,15150,15150,15150,15150,0
|
|
20230713,093800,7182350,15150,15150,15150,15150,0
|
|
20230713,093700,7182350,15150,15150,15150,15150,0
|
|
20230713,093600,7182350,15150,15150,15150,15150,1
|
|
20230713,093500,7167200,15140,15140,15140,15140,0
|
|
20230713,093400,7167200,15140,15140,15140,15140,3
|
|
20230713,093300,7121780,15140,15140,15140,15140,0
|
|
20230713,093200,7121780,15140,15140,15140,15140,0
|
|
20230713,093100,7121780,15140,15140,15140,15140,0
|
|
20230713,093000,7121780,15140,15140,15140,15140,0
|
|
20230713,092900,7121780,15140,15140,15140,15140,91
|
|
20230713,092800,5744040,15140,15140,15140,15140,12
|
|
20230713,092700,5562360,15140,15140,15140,15140,20
|
|
20230713,092600,5259560,15140,15140,15140,15140,0
|
|
20230713,092500,5259560,15140,15140,15140,15140,0
|
|
20230713,092400,5259560,15140,15140,15140,15140,0
|
|
20230713,092300,5259560,15140,15140,15140,15140,10
|
|
20230713,092200,5108160,15150,15150,15150,15150,13
|
|
20230713,092100,4911210,15120,15120,15120,15120,0
|
|
20230713,092000,4911210,15120,15140,15140,15120,173
|
|
20230713,091900,2294950,15150,15160,15160,15150,4
|
|
20230713,091800,2234340,15150,15150,15150,15150,0
|
|
20230713,091700,2234340,15150,15150,15150,15150,0
|
|
20230713,091600,2234340,15150,15200,15200,15150,41
|
|
20230713,091500,1611190,15200,15190,15200,15190,2
|
|
20230713,091400,1580800,15200,15200,15200,15200,0
|
|
20230713,091300,1580800,15200,15200,15200,15200,0
|
|
20230713,091200,1580800,15200,15200,15200,15200,0
|
|
20230713,091100,1580800,15200,15200,15200,15200,0
|
|
20230713,091000,1580800,15200,15200,15200,15200,0
|
|
20230713,090900,1580800,15200,15200,15200,15200,0
|
|
20230713,090800,1580800,15200,15200,15200,15200,10
|
|
20230713,090700,1428800,15200,15200,15200,15200,41
|
|
20230713,090600,805600,15200,15200,15200,15200,0
|
|
20230713,090500,805600,15200,15200,15200,15200,0
|
|
20230713,090400,805600,15200,15200,15200,15200,0
|
|
20230713,090300,805600,15200,15200,15200,15200,0
|
|
20230713,090200,805600,15200,15200,15200,15200,0
|
|
20230713,090100,805600,15200,15200,15200,15200,0
|
|
20230713,090000,805600,15200,15200,15200,15200,53
|