601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185800,17625470,15010,15010,15010,15010,103
|
|
20230717,185700,17625470,15010,15010,15010,15010,0
|
|
20230717,185600,17625470,15010,15010,15010,15010,0
|
|
20230717,185500,17625470,15010,15010,15010,15010,0
|
|
20230717,185400,17625470,15010,15010,15010,15010,0
|
|
20230717,185300,17625470,15010,15010,15010,15010,0
|
|
20230717,185200,17625470,15010,15010,15010,15010,0
|
|
20230717,185100,17625470,15010,15010,15010,15010,0
|
|
20230717,185000,17625470,15010,15010,15010,15010,0
|
|
20230717,184900,17625470,15010,15010,15010,15010,0
|
|
20230717,184800,17625470,15010,15010,15010,15010,0
|
|
20230717,184700,17625470,15010,15010,15010,15010,0
|
|
20230717,184600,17625470,15010,15010,15010,15010,0
|
|
20230717,184500,17625470,15010,15010,15010,15010,0
|
|
20230717,184400,17625470,15010,15010,15010,15010,0
|
|
20230717,184300,17625470,15010,15010,15010,15010,0
|
|
20230717,184200,17625470,15010,15010,15010,15010,0
|
|
20230717,184100,17625470,15010,15010,15010,15010,0
|
|
20230717,184000,17625470,15010,15010,15010,15010,0
|
|
20230717,183900,17625470,15010,15010,15010,15010,0
|
|
20230717,183800,17625470,15010,15010,15010,15010,0
|
|
20230717,183700,17625470,15010,15010,15010,15010,0
|
|
20230717,183600,17625470,15010,15010,15010,15010,0
|
|
20230717,183500,17625470,15010,15010,15010,15010,0
|
|
20230717,183400,17625470,15010,15010,15010,15010,0
|
|
20230717,183300,17625470,15010,15010,15010,15010,0
|
|
20230717,183200,17625470,15010,15010,15010,15010,0
|
|
20230717,183100,17625470,15010,15010,15010,15010,0
|
|
20230717,183000,17625470,15010,15010,15010,15010,0
|
|
20230717,182900,17625470,15010,15010,15010,15010,0
|
|
20230717,182800,17625470,15010,15010,15010,15010,103
|
|
20230717,182700,17625470,15010,15010,15010,15010,0
|
|
20230717,182600,17625470,15010,15010,15010,15010,0
|
|
20230717,182500,17625470,15010,15010,15010,15010,0
|
|
20230717,182400,17625470,15010,15010,15010,15010,0
|
|
20230717,182300,17625470,15010,15010,15010,15010,0
|
|
20230717,182200,17625470,15010,15010,15010,15010,0
|
|
20230717,182100,17625470,15010,15010,15010,15010,0
|
|
20230717,182000,17625470,15010,15010,15010,15010,0
|
|
20230717,181900,17625470,15010,15010,15010,15010,0
|
|
20230717,181800,17625470,15010,15010,15010,15010,0
|
|
20230717,181700,17625470,15010,15010,15010,15010,0
|
|
20230717,181600,17625470,15010,15010,15010,15010,0
|
|
20230717,181500,17625470,15010,15010,15010,15010,0
|
|
20230717,181400,17625470,15010,15010,15010,15010,0
|
|
20230717,181300,17625470,15010,15010,15010,15010,0
|
|
20230717,181200,17625470,15010,15010,15010,15010,0
|
|
20230717,181100,17625470,15010,15010,15010,15010,0
|
|
20230717,181000,17625470,15010,15010,15010,15010,0
|
|
20230717,180900,17625470,15010,15010,15010,15010,0
|
|
20230717,180800,17625470,15010,15010,15010,15010,0
|
|
20230717,180700,17625470,15010,15010,15010,15010,0
|
|
20230717,180600,17625470,15010,15010,15010,15010,0
|
|
20230717,180500,17625470,15010,15010,15010,15010,0
|
|
20230717,180400,17625470,15010,15010,15010,15010,0
|
|
20230717,180300,17625470,15010,15010,15010,15010,0
|
|
20230717,180200,17625470,15010,15010,15010,15010,0
|
|
20230717,180100,17625470,15010,15010,15010,15010,0
|
|
20230717,180000,17625470,15010,15010,15010,15010,0
|
|
20230717,175900,17625470,15010,15010,15010,15010,0
|
|
20230717,175800,17625470,15010,15010,15010,15010,103
|
|
20230717,175700,17625470,15010,15010,15010,15010,0
|
|
20230717,175600,17625470,15010,15010,15010,15010,0
|
|
20230717,175500,17625470,15010,15010,15010,15010,0
|
|
20230717,175400,17625470,15010,15010,15010,15010,0
|
|
20230717,175300,17625470,15010,15010,15010,15010,0
|
|
20230717,175200,17625470,15010,15010,15010,15010,0
|
|
20230717,175100,17625470,15010,15010,15010,15010,0
|
|
20230717,175000,17625470,15010,15010,15010,15010,0
|
|
20230717,174900,17625470,15010,15010,15010,15010,0
|
|
20230717,174800,17625470,15010,15010,15010,15010,0
|
|
20230717,174700,17625470,15010,15010,15010,15010,0
|
|
20230717,174600,17625470,15010,15010,15010,15010,0
|
|
20230717,174500,17625470,15010,15010,15010,15010,0
|
|
20230717,174400,17625470,15010,15010,15010,15010,0
|
|
20230717,174300,17625470,15010,15010,15010,15010,0
|
|
20230717,174200,17625470,15010,15010,15010,15010,0
|
|
20230717,174100,17625470,15010,15010,15010,15010,0
|
|
20230717,174000,17625470,15010,15010,15010,15010,0
|
|
20230717,173900,17625470,15010,15010,15010,15010,0
|
|
20230717,173800,17625470,15010,15010,15010,15010,0
|
|
20230717,173700,17625470,15010,15010,15010,15010,0
|
|
20230717,173600,17625470,15010,15010,15010,15010,0
|
|
20230717,173500,17625470,15010,15010,15010,15010,0
|
|
20230717,173400,17625470,15010,15010,15010,15010,0
|
|
20230717,173300,17625470,15010,15010,15010,15010,0
|
|
20230717,173200,17625470,15010,15010,15010,15010,0
|
|
20230717,173100,17625470,15010,15010,15010,15010,0
|
|
20230717,173000,17625470,15010,15010,15010,15010,0
|
|
20230717,172900,17625470,15010,15010,15010,15010,0
|
|
20230717,172800,17625470,15010,15010,15010,15010,103
|
|
20230717,172700,17625470,15010,15010,15010,15010,0
|
|
20230717,172600,17625470,15010,15010,15010,15010,0
|
|
20230717,172500,17625470,15010,15010,15010,15010,0
|
|
20230717,172400,17625470,15010,15010,15010,15010,0
|
|
20230717,172300,17625470,15010,15010,15010,15010,0
|
|
20230717,172200,17625470,15010,15010,15010,15010,0
|
|
20230717,172100,17625470,15010,15010,15010,15010,0
|
|
20230717,172000,17625470,15010,15010,15010,15010,0
|
|
20230717,171900,17625470,15010,15010,15010,15010,0
|
|
20230717,171800,17625470,15010,15010,15010,15010,0
|
|
20230717,171700,17625470,15010,15010,15010,15010,0
|
|
20230717,171600,17625470,15010,15010,15010,15010,0
|
|
20230717,171500,17625470,15010,15010,15010,15010,0
|
|
20230717,171400,17625470,15010,15010,15010,15010,0
|
|
20230717,171300,17625470,15010,15010,15010,15010,0
|
|
20230717,171200,17625470,15010,15010,15010,15010,0
|
|
20230717,171100,17625470,15010,15010,15010,15010,0
|
|
20230717,171000,17625470,15010,15010,15010,15010,0
|
|
20230717,170900,17625470,15010,15010,15010,15010,0
|
|
20230717,170800,17625470,15010,15010,15010,15010,0
|
|
20230717,170700,17625470,15010,15010,15010,15010,0
|
|
20230717,170600,17625470,15010,15010,15010,15010,0
|
|
20230717,170500,17625470,15010,15010,15010,15010,0
|
|
20230717,170400,17625470,15010,15010,15010,15010,0
|
|
20230717,170300,17625470,15010,15010,15010,15010,0
|
|
20230717,170200,17625470,15010,15010,15010,15010,0
|
|
20230717,170100,17625470,15010,15010,15010,15010,0
|
|
20230717,170000,17625470,15010,15010,15010,15010,0
|
|
20230717,165900,17625470,15010,15010,15010,15010,0
|
|
20230717,165800,17625470,15010,15010,15010,15010,103
|
|
20230717,165700,17625470,15010,15010,15010,15010,0
|
|
20230717,165600,17625470,15010,15010,15010,15010,0
|
|
20230717,165500,17625470,15010,15010,15010,15010,0
|
|
20230717,165400,17625470,15010,15010,15010,15010,0
|
|
20230717,165300,17625470,15010,15010,15010,15010,0
|
|
20230717,165200,17625470,15010,15010,15010,15010,0
|
|
20230717,165100,17625470,15010,15010,15010,15010,0
|
|
20230717,165000,17625470,15010,15010,15010,15010,0
|
|
20230717,164900,17625470,15010,15010,15010,15010,0
|
|
20230717,164800,17625470,15010,15010,15010,15010,0
|
|
20230717,164700,17625470,15010,15010,15010,15010,0
|
|
20230717,164600,17625470,15010,15010,15010,15010,0
|
|
20230717,164500,17625470,15010,15010,15010,15010,0
|
|
20230717,164400,17625470,15010,15010,15010,15010,0
|
|
20230717,164300,17625470,15010,15010,15010,15010,0
|
|
20230717,164200,17625470,15010,15010,15010,15010,0
|
|
20230717,164100,17625470,15010,15010,15010,15010,0
|
|
20230717,164000,17625470,15010,15010,15010,15010,0
|
|
20230717,163900,17625470,15010,15010,15010,15010,0
|
|
20230717,163800,17625470,15010,15010,15010,15010,0
|
|
20230717,163700,17625470,15010,15010,15010,15010,0
|
|
20230717,163600,17625470,15010,15010,15010,15010,0
|
|
20230717,163500,17625470,15010,15010,15010,15010,0
|
|
20230717,163400,17625470,15010,15010,15010,15010,0
|
|
20230717,163300,17625470,15010,15010,15010,15010,0
|
|
20230717,163200,17625470,15010,15010,15010,15010,0
|
|
20230717,163100,17625470,15010,15010,15010,15010,0
|
|
20230717,163000,17625470,15010,15010,15010,15010,0
|
|
20230717,162900,17625470,15010,15010,15010,15010,0
|
|
20230717,162800,17625470,15010,15010,15010,15010,103
|
|
20230717,162700,17625470,15010,15010,15010,15010,0
|
|
20230717,162600,17625470,15010,15010,15010,15010,0
|
|
20230717,162500,17625470,15010,15010,15010,15010,0
|
|
20230717,162400,17625470,15010,15010,15010,15010,0
|
|
20230717,162300,17625470,15010,15010,15010,15010,0
|
|
20230717,162200,17625470,15010,15010,15010,15010,0
|
|
20230717,162100,17625470,15010,15010,15010,15010,0
|
|
20230717,162000,17625470,15010,15010,15010,15010,0
|
|
20230717,161900,17625470,15010,15010,15010,15010,0
|
|
20230717,161800,17625470,15010,15010,15010,15010,0
|
|
20230717,161700,17625470,15010,15010,15010,15010,0
|
|
20230717,161600,17625470,15010,15010,15010,15010,0
|
|
20230717,161500,17625470,15010,15010,15010,15010,0
|
|
20230717,161400,17625470,15010,15010,15010,15010,0
|
|
20230717,161300,17625470,15010,15010,15010,15010,0
|
|
20230717,161200,17625470,15010,15010,15010,15010,0
|
|
20230717,161100,17625470,15010,15010,15010,15010,0
|
|
20230717,161000,17625470,15010,15010,15010,15010,0
|
|
20230717,160900,17625470,15010,15010,15010,15010,0
|
|
20230717,160800,17625470,15010,15010,15010,15010,0
|
|
20230717,160700,17625470,15010,15010,15010,15010,0
|
|
20230717,160600,17625470,15010,15010,15010,15010,0
|
|
20230717,160500,17625470,15010,15010,15010,15010,0
|
|
20230717,160400,17625470,15010,15010,15010,15010,0
|
|
20230717,160300,17625470,15010,15010,15010,15010,0
|
|
20230717,160200,17625470,15010,15010,15010,15010,0
|
|
20230717,160100,17625470,15010,15010,15010,15010,0
|
|
20230717,160000,17625470,15010,15010,15010,15010,0
|
|
20230717,155900,17625470,15010,15010,15010,15010,0
|
|
20230717,155800,17625470,15010,15010,15010,15010,103
|
|
20230717,155700,17625470,15010,15010,15010,15010,0
|
|
20230717,155600,17625470,15010,15010,15010,15010,0
|
|
20230717,155500,17625470,15010,15010,15010,15010,0
|
|
20230717,155400,17625470,15010,15010,15010,15010,0
|
|
20230717,155300,17625470,15010,15010,15010,15010,0
|
|
20230717,155200,17625470,15010,15010,15010,15010,0
|
|
20230717,155100,17625470,15010,15010,15010,15010,0
|
|
20230717,155000,17625470,15010,15010,15010,15010,0
|
|
20230717,154900,17625470,15010,15010,15010,15010,0
|
|
20230717,154800,17625470,15010,15010,15010,15010,0
|
|
20230717,154700,17625470,15010,15010,15010,15010,0
|
|
20230717,154600,17625470,15010,15010,15010,15010,0
|
|
20230717,154500,17625470,15010,15010,15010,15010,0
|
|
20230717,154400,17625470,15010,15010,15010,15010,0
|
|
20230717,154300,17625470,15010,15010,15010,15010,0
|
|
20230717,154200,17625470,15010,15010,15010,15010,0
|
|
20230717,154100,17625470,15010,15010,15010,15010,0
|
|
20230717,154000,17625470,15010,15010,15010,15010,0
|
|
20230717,153900,17625470,15010,15010,15010,15010,0
|
|
20230717,153800,17625470,15010,15010,15010,15010,0
|
|
20230717,153700,17625470,15010,15010,15010,15010,0
|
|
20230717,153600,17625470,15010,15010,15010,15010,0
|
|
20230717,153500,17625470,15010,15010,15010,15010,0
|
|
20230717,153400,17625470,15010,15010,15010,15010,0
|
|
20230717,153300,17625470,15010,15010,15010,15010,0
|
|
20230717,153200,17625470,15010,15010,15010,15010,0
|
|
20230717,153100,17625470,15010,15010,15010,15010,0
|
|
20230717,153000,17625470,15010,15010,15010,15010,103
|
|
20230717,152900,16079440,15070,15070,15070,15070,0
|
|
20230717,152800,16079440,15070,15070,15070,15070,0
|
|
20230717,152700,16079440,15070,15070,15070,15070,0
|
|
20230717,152600,16079440,15070,15070,15070,15070,0
|
|
20230717,152500,16079440,15070,15070,15070,15070,0
|
|
20230717,152400,16079440,15070,15070,15070,15070,0
|
|
20230717,152300,16079440,15070,15070,15070,15070,0
|
|
20230717,152200,16079440,15070,15070,15070,15070,0
|
|
20230717,152100,16079440,15070,15070,15070,15070,0
|
|
20230717,152000,16079440,15070,15070,15070,15070,0
|
|
20230717,151900,16079440,15070,15070,15070,15070,0
|
|
20230717,151800,16079440,15070,15070,15070,15070,0
|
|
20230717,151700,16079440,15070,15070,15070,15070,0
|
|
20230717,151600,16079440,15070,15070,15070,15070,0
|
|
20230717,151500,16079440,15070,15070,15070,15070,0
|
|
20230717,151400,16079440,15070,15070,15070,15070,0
|
|
20230717,151300,16079440,15070,15070,15070,15070,0
|
|
20230717,151200,16079440,15070,15070,15070,15070,1
|
|
20230717,151100,16064370,15080,15080,15080,15080,5
|
|
20230717,151000,15988970,15080,15070,15080,15070,2
|
|
20230717,150900,15958820,15070,15070,15070,15070,40
|
|
20230717,150800,15356020,15070,15070,15070,15070,0
|
|
20230717,150700,15356020,15070,15070,15070,15070,0
|
|
20230717,150600,15356020,15070,15070,15070,15070,0
|
|
20230717,150500,15356020,15070,15070,15070,15070,0
|
|
20230717,150400,15356020,15070,15070,15070,15070,0
|
|
20230717,150300,15356020,15070,15070,15070,15070,1
|
|
20230717,150200,15340950,15070,15040,15070,15040,6
|
|
20230717,150100,15250680,15040,15040,15040,15040,100
|
|
20230717,150000,13746680,15040,15040,15040,15040,1
|
|
20230717,145900,13731640,15040,15040,15040,15040,1
|
|
20230717,145800,13716600,15020,15020,15020,15020,10
|
|
20230717,145700,13566400,15020,15020,15020,15020,10
|
|
20230717,145600,13416200,15020,15020,15020,15020,1
|
|
20230717,145500,13401180,15040,15040,15040,15040,0
|
|
20230717,145400,13401180,15040,15040,15040,15040,0
|
|
20230717,145300,13401180,15040,15040,15040,15040,0
|
|
20230717,145200,13401180,15040,15040,15040,15040,0
|
|
20230717,145100,13401180,15040,15040,15040,15040,0
|
|
20230717,145000,13401180,15040,15040,15040,15040,3
|
|
20230717,144900,13356060,15040,15040,15040,15040,0
|
|
20230717,144800,13356060,15040,15040,15040,15040,0
|
|
20230717,144700,13356060,15040,15040,15040,15040,0
|
|
20230717,144600,13356060,15040,15040,15040,15040,0
|
|
20230717,144500,13356060,15040,15040,15040,15040,0
|
|
20230717,144400,13356060,15040,15040,15040,15040,0
|
|
20230717,144300,13356060,15040,15030,15040,15030,10
|
|
20230717,144200,13205740,15030,15030,15030,15030,0
|
|
20230717,144100,13205740,15030,15030,15030,15030,79
|
|
20230717,144000,12018370,15040,15050,15050,15040,26
|
|
20230717,143900,11627300,15060,15060,15060,15060,0
|
|
20230717,143800,11627300,15060,15060,15060,15060,0
|
|
20230717,143700,11627300,15060,15060,15060,15060,1
|
|
20230717,143600,11612240,15060,15060,15060,15060,5
|
|
20230717,143500,11536940,15060,15060,15060,15060,0
|
|
20230717,143400,11536940,15060,15060,15060,15060,0
|
|
20230717,143300,11536940,15060,15060,15060,15060,0
|
|
20230717,143200,11536940,15060,15060,15060,15060,0
|
|
20230717,143100,11536940,15060,15060,15060,15060,0
|
|
20230717,143000,11536940,15060,15060,15060,15060,0
|
|
20230717,142900,11536940,15060,15060,15060,15060,0
|
|
20230717,142800,11536940,15060,15060,15060,15060,0
|
|
20230717,142700,11536940,15060,15060,15060,15060,0
|
|
20230717,142600,11536940,15060,15060,15060,15060,0
|
|
20230717,142500,11536940,15060,15060,15060,15060,0
|
|
20230717,142400,11536940,15060,15060,15060,15060,0
|
|
20230717,142300,11536940,15060,15060,15060,15060,0
|
|
20230717,142200,11536940,15060,15060,15060,15060,0
|
|
20230717,142100,11536940,15060,15060,15060,15060,1
|
|
20230717,142000,11521880,15060,15060,15060,15060,0
|
|
20230717,141900,11521880,15060,15060,15060,15060,0
|
|
20230717,141800,11521880,15060,15060,15060,15060,0
|
|
20230717,141700,11521880,15060,15060,15060,15060,4
|
|
20230717,141600,11461640,15060,15060,15060,15060,0
|
|
20230717,141500,11461640,15060,15060,15060,15060,0
|
|
20230717,141400,11461640,15060,15060,15060,15060,0
|
|
20230717,141300,11461640,15060,15060,15060,15060,2
|
|
20230717,141200,11431520,15060,15060,15060,15060,0
|
|
20230717,141100,11431520,15060,15060,15060,15060,0
|
|
20230717,141000,11431520,15060,15060,15060,15060,0
|
|
20230717,140900,11431520,15060,15060,15060,15060,0
|
|
20230717,140800,11431520,15060,15060,15060,15060,0
|
|
20230717,140700,11431520,15060,15060,15060,15060,0
|
|
20230717,140600,11431520,15060,15060,15060,15060,1
|
|
20230717,140500,11416460,15060,15060,15060,15060,30
|
|
20230717,140400,10964660,15060,15060,15060,15060,0
|
|
20230717,140300,10964660,15060,15060,15060,15060,0
|
|
20230717,140200,10964660,15060,15060,15060,15060,0
|
|
20230717,140100,10964660,15060,15060,15060,15060,0
|
|
20230717,140000,10964660,15060,15060,15060,15060,0
|
|
20230717,135900,10964660,15060,15060,15060,15060,0
|
|
20230717,135800,10964660,15060,15060,15060,15060,0
|
|
20230717,135700,10964660,15060,15060,15060,15060,0
|
|
20230717,135600,10964660,15060,15060,15060,15060,0
|
|
20230717,135500,10964660,15060,15060,15060,15060,0
|
|
20230717,135400,10964660,15060,15060,15060,15060,0
|
|
20230717,135300,10964660,15060,15060,15060,15060,1
|
|
20230717,135200,10949600,15060,15060,15060,15060,2
|
|
20230717,135100,10919480,15060,15060,15060,15060,0
|
|
20230717,135000,10919480,15060,15060,15060,15060,0
|
|
20230717,134900,10919480,15060,15060,15060,15060,0
|
|
20230717,134800,10919480,15060,15060,15060,15060,0
|
|
20230717,134700,10919480,15060,15060,15060,15060,0
|
|
20230717,134600,10919480,15060,15060,15060,15060,0
|
|
20230717,134500,10919480,15060,15060,15060,15060,0
|
|
20230717,134400,10919480,15060,15060,15060,15060,0
|
|
20230717,134300,10919480,15060,15060,15060,15060,0
|
|
20230717,134200,10919480,15060,15060,15060,15060,0
|
|
20230717,134100,10919480,15060,15060,15060,15060,0
|
|
20230717,134000,10919480,15060,15060,15060,15060,0
|
|
20230717,133900,10919480,15060,15060,15060,15060,0
|
|
20230717,133800,10919480,15060,15060,15060,15060,2
|
|
20230717,133700,10889360,15070,15070,15070,15070,0
|
|
20230717,133600,10889360,15070,15070,15070,15070,0
|
|
20230717,133500,10889360,15070,15070,15070,15070,0
|
|
20230717,133400,10889360,15070,15070,15070,15070,4
|
|
20230717,133300,10829080,15070,15070,15070,15070,0
|
|
20230717,133200,10829080,15070,15070,15070,15070,3
|
|
20230717,133100,10783870,15070,15070,15070,15070,0
|
|
20230717,133000,10783870,15070,15070,15070,15070,0
|
|
20230717,132900,10783870,15070,15070,15070,15070,0
|
|
20230717,132800,10783870,15070,15070,15070,15070,1
|
|
20230717,132700,10768800,15070,15070,15070,15070,0
|
|
20230717,132600,10768800,15070,15070,15070,15070,0
|
|
20230717,132500,10768800,15070,15070,15070,15070,1
|
|
20230717,132400,10753730,15070,15070,15070,15070,0
|
|
20230717,132300,10753730,15070,15070,15070,15070,0
|
|
20230717,132200,10753730,15070,15070,15070,15070,0
|
|
20230717,132100,10753730,15070,15050,15070,15050,3
|
|
20230717,132000,10708550,15050,15050,15050,15050,0
|
|
20230717,131900,10708550,15050,15050,15050,15050,0
|
|
20230717,131800,10708550,15050,15050,15050,15050,0
|
|
20230717,131700,10708550,15050,15050,15050,15050,0
|
|
20230717,131600,10708550,15050,15050,15050,15050,61
|
|
20230717,131500,9790500,15050,15050,15050,15050,0
|
|
20230717,131400,9790500,15050,15050,15050,15050,0
|
|
20230717,131300,9790500,15050,15050,15050,15050,1
|
|
20230717,131200,9775450,15030,15040,15040,15030,5
|
|
20230717,131100,9700260,15050,15050,15050,15050,0
|
|
20230717,131000,9700260,15050,15050,15050,15050,0
|
|
20230717,130900,9700260,15050,15050,15050,15050,0
|
|
20230717,130800,9700260,15050,15050,15050,15050,0
|
|
20230717,130700,9700260,15050,15050,15050,15050,0
|
|
20230717,130600,9700260,15050,15050,15050,15050,0
|
|
20230717,130500,9700260,15050,15050,15050,15050,0
|
|
20230717,130400,9700260,15050,15050,15050,15050,0
|
|
20230717,130300,9700260,15050,15050,15050,15050,0
|
|
20230717,130200,9700260,15050,15050,15050,15050,0
|
|
20230717,130100,9700260,15050,15050,15050,15050,0
|
|
20230717,130000,9700260,15050,15050,15050,15050,0
|
|
20230717,125900,9700260,15050,15050,15050,15050,0
|
|
20230717,125800,9700260,15050,15050,15050,15050,0
|
|
20230717,125700,9700260,15050,15050,15050,15050,0
|
|
20230717,125600,9700260,15050,15050,15050,15050,1
|
|
20230717,125500,9685210,15050,15050,15050,15050,0
|
|
20230717,125400,9685210,15050,15050,15050,15050,0
|
|
20230717,125300,9685210,15050,15050,15050,15050,0
|
|
20230717,125200,9685210,15050,15050,15050,15050,0
|
|
20230717,125100,9685210,15050,15050,15050,15050,0
|
|
20230717,125000,9685210,15050,15050,15050,15050,1
|
|
20230717,124900,9670160,15050,15050,15050,15050,0
|
|
20230717,124800,9670160,15050,15050,15050,15050,0
|
|
20230717,124700,9670160,15050,15050,15050,15050,0
|
|
20230717,124600,9670160,15050,15050,15050,15050,30
|
|
20230717,124500,9218660,15060,15060,15060,15060,0
|
|
20230717,124400,9218660,15060,15060,15060,15060,0
|
|
20230717,124300,9218660,15060,15060,15060,15060,0
|
|
20230717,124200,9218660,15060,15060,15060,15060,0
|
|
20230717,124100,9218660,15060,15060,15060,15060,20
|
|
20230717,124000,8917460,15060,15060,15060,15060,0
|
|
20230717,123900,8917460,15060,15060,15060,15060,0
|
|
20230717,123800,8917460,15060,15060,15060,15060,1
|
|
20230717,123700,8902400,15050,15050,15050,15050,0
|
|
20230717,123600,8902400,15050,15050,15050,15050,1
|
|
20230717,123500,8887350,15060,15060,15060,15060,0
|
|
20230717,123400,8887350,15060,15060,15060,15060,0
|
|
20230717,123300,8887350,15060,15060,15060,15060,0
|
|
20230717,123200,8887350,15060,15060,15060,15060,0
|
|
20230717,123100,8887350,15060,15060,15060,15060,0
|
|
20230717,123000,8887350,15060,15060,15060,15060,1
|
|
20230717,122900,8872290,15050,15050,15050,15050,0
|
|
20230717,122800,8872290,15050,15050,15050,15050,0
|
|
20230717,122700,8872290,15050,15050,15050,15050,0
|
|
20230717,122600,8872290,15050,15050,15050,15050,0
|
|
20230717,122500,8872290,15050,15050,15050,15050,0
|
|
20230717,122400,8872290,15050,15050,15050,15050,0
|
|
20230717,122300,8872290,15050,15050,15050,15050,0
|
|
20230717,122200,8872290,15050,15050,15050,15050,0
|
|
20230717,122100,8872290,15050,15050,15050,15050,0
|
|
20230717,122000,8872290,15050,15050,15050,15050,0
|
|
20230717,121900,8872290,15050,15050,15050,15050,0
|
|
20230717,121800,8872290,15050,15050,15050,15050,0
|
|
20230717,121700,8872290,15050,15050,15050,15050,0
|
|
20230717,121600,8872290,15050,15050,15050,15050,0
|
|
20230717,121500,8872290,15050,15050,15050,15030,55
|
|
20230717,121400,8044680,15050,15050,15050,15050,0
|
|
20230717,121300,8044680,15050,15050,15050,15050,0
|
|
20230717,121200,8044680,15050,15050,15050,15050,0
|
|
20230717,121100,8044680,15050,15050,15050,15050,10
|
|
20230717,121000,7894180,15050,15050,15050,15050,0
|
|
20230717,120900,7894180,15050,15050,15050,15050,0
|
|
20230717,120800,7894180,15050,15050,15050,15050,0
|
|
20230717,120700,7894180,15050,15050,15050,15050,0
|
|
20230717,120600,7894180,15050,15050,15050,15050,1
|
|
20230717,120500,7879130,15050,15050,15050,15050,0
|
|
20230717,120400,7879130,15050,15050,15050,15050,0
|
|
20230717,120300,7879130,15050,15050,15050,15050,0
|
|
20230717,120200,7879130,15050,15050,15050,15050,0
|
|
20230717,120100,7879130,15050,15050,15050,15050,11
|
|
20230717,120000,7713580,15050,15050,15050,15050,1
|
|
20230717,115900,7698530,15050,15050,15050,15050,2
|
|
20230717,115800,7668430,15050,15050,15050,15050,0
|
|
20230717,115700,7668430,15050,15050,15050,15050,0
|
|
20230717,115600,7668430,15050,15050,15050,15050,5
|
|
20230717,115500,7593180,15050,15050,15050,15050,5
|
|
20230717,115400,7517930,15050,15050,15050,15050,0
|
|
20230717,115300,7517930,15050,15060,15060,15050,21
|
|
20230717,115200,7201820,15070,15070,15070,15070,0
|
|
20230717,115100,7201820,15070,15070,15070,15070,0
|
|
20230717,115000,7201820,15070,15070,15070,15070,0
|
|
20230717,114900,7201820,15070,15070,15070,15070,0
|
|
20230717,114800,7201820,15070,15070,15070,15070,0
|
|
20230717,114700,7201820,15070,15070,15070,15070,0
|
|
20230717,114600,7201820,15070,15070,15070,15070,0
|
|
20230717,114500,7201820,15070,15070,15070,15070,0
|
|
20230717,114400,7201820,15070,15070,15070,15070,0
|
|
20230717,114300,7201820,15070,15070,15070,15070,0
|
|
20230717,114200,7201820,15070,15070,15070,15070,0
|
|
20230717,114100,7201820,15070,15070,15070,15070,0
|
|
20230717,114000,7201820,15070,15070,15070,15070,5
|
|
20230717,113900,7126470,15070,15070,15070,15070,0
|
|
20230717,113800,7126470,15070,15070,15070,15070,0
|
|
20230717,113700,7126470,15070,15070,15070,15070,10
|
|
20230717,113600,6975770,15070,15070,15070,15070,0
|
|
20230717,113500,6975770,15070,15070,15070,15070,1
|
|
20230717,113400,6960700,15070,15070,15070,15070,0
|
|
20230717,113300,6960700,15070,15080,15080,15070,35
|
|
20230717,113200,6433120,15080,15080,15080,15080,0
|
|
20230717,113100,6433120,15080,15080,15080,15080,5
|
|
20230717,113000,6357720,15100,15100,15100,15100,0
|
|
20230717,112900,6357720,15100,15100,15100,15100,8
|
|
20230717,112800,6236920,15130,15130,15130,15130,3
|
|
20230717,112700,6191530,15130,15130,15130,15130,0
|
|
20230717,112600,6191530,15130,15130,15130,15130,0
|
|
20230717,112500,6191530,15130,15130,15130,15130,0
|
|
20230717,112400,6191530,15130,15130,15130,15130,0
|
|
20230717,112300,6191530,15130,15130,15130,15130,0
|
|
20230717,112200,6191530,15130,15130,15130,15130,0
|
|
20230717,112100,6191530,15130,15130,15130,15130,0
|
|
20230717,112000,6191530,15130,15130,15130,15130,0
|
|
20230717,111900,6191530,15130,15130,15130,15130,0
|
|
20230717,111800,6191530,15130,15130,15130,15130,1
|
|
20230717,111700,6176400,15100,15100,15100,15100,1
|
|
20230717,111600,6161300,15130,15130,15130,15130,0
|
|
20230717,111500,6161300,15130,15130,15130,15130,0
|
|
20230717,111400,6161300,15130,15130,15130,15130,0
|
|
20230717,111300,6161300,15130,15130,15130,15130,0
|
|
20230717,111200,6161300,15130,15130,15130,15130,0
|
|
20230717,111100,6161300,15130,15130,15130,15130,0
|
|
20230717,111000,6161300,15130,15130,15130,15130,0
|
|
20230717,110900,6161300,15130,15130,15130,15130,0
|
|
20230717,110800,6161300,15130,15130,15130,15130,0
|
|
20230717,110700,6161300,15130,15130,15130,15130,1
|
|
20230717,110600,6146170,15130,15130,15130,15130,0
|
|
20230717,110500,6146170,15130,15130,15130,15130,0
|
|
20230717,110400,6146170,15130,15130,15130,15130,0
|
|
20230717,110300,6146170,15130,15130,15130,15130,0
|
|
20230717,110200,6146170,15130,15130,15130,15130,0
|
|
20230717,110100,6146170,15130,15130,15130,15130,0
|
|
20230717,110000,6146170,15130,15130,15130,15130,0
|
|
20230717,105900,6146170,15130,15130,15130,15130,0
|
|
20230717,105800,6146170,15130,15130,15130,15130,0
|
|
20230717,105700,6146170,15130,15130,15130,15130,0
|
|
20230717,105600,6146170,15130,15130,15130,15130,0
|
|
20230717,105500,6146170,15130,15130,15130,15130,0
|
|
20230717,105400,6146170,15130,15130,15130,15130,0
|
|
20230717,105300,6146170,15130,15130,15130,15130,0
|
|
20230717,105200,6146170,15130,15130,15130,15130,20
|
|
20230717,105100,5843570,15130,15130,15130,15130,0
|
|
20230717,105000,5843570,15130,15130,15130,15130,0
|
|
20230717,104900,5843570,15130,15130,15130,15130,0
|
|
20230717,104800,5843570,15130,15130,15130,15130,0
|
|
20230717,104700,5843570,15130,15130,15130,15130,10
|
|
20230717,104600,5692270,15130,15130,15130,15130,20
|
|
20230717,104500,5389670,15130,15130,15130,15130,0
|
|
20230717,104400,5389670,15130,15130,15130,15130,0
|
|
20230717,104300,5389670,15130,15130,15130,15130,0
|
|
20230717,104200,5389670,15130,15130,15130,15130,0
|
|
20230717,104100,5389670,15130,15130,15130,15130,1
|
|
20230717,104000,5374540,15130,15130,15130,15130,29
|
|
20230717,103900,4935770,15130,15130,15130,15130,0
|
|
20230717,103800,4935770,15130,15130,15130,15130,0
|
|
20230717,103700,4935770,15130,15130,15130,15130,0
|
|
20230717,103600,4935770,15130,15130,15130,15130,1
|
|
20230717,103500,4920640,15080,15080,15080,15080,4
|
|
20230717,103400,4860320,15080,15080,15080,15080,0
|
|
20230717,103300,4860320,15080,15090,15090,15080,11
|
|
20230717,103200,4694350,15100,15100,15100,15100,0
|
|
20230717,103100,4694350,15100,15100,15100,15100,10
|
|
20230717,103000,4543350,15130,15130,15130,15130,0
|
|
20230717,102900,4543350,15130,15130,15130,15130,0
|
|
20230717,102800,4543350,15130,15100,15130,15100,5
|
|
20230717,102700,4467820,15100,15100,15100,15100,100
|
|
20230717,102600,2957820,15130,15130,15130,15130,1
|
|
20230717,102500,2942690,15100,15100,15100,15100,0
|
|
20230717,102400,2942690,15100,15100,15100,15100,0
|
|
20230717,102300,2942690,15100,15100,15100,15100,0
|
|
20230717,102200,2942690,15100,15100,15100,15100,0
|
|
20230717,102100,2942690,15100,15100,15100,15100,0
|
|
20230717,102000,2942690,15100,15110,15110,15100,6
|
|
20230717,101900,2852060,15120,15120,15120,15120,3
|
|
20230717,101800,2806700,15070,15070,15070,15070,0
|
|
20230717,101700,2806700,15070,15070,15070,15070,0
|
|
20230717,101600,2806700,15070,15070,15070,15070,0
|
|
20230717,101500,2806700,15070,15070,15070,15070,5
|
|
20230717,101400,2731350,15080,15080,15080,15080,0
|
|
20230717,101300,2731350,15080,15090,15090,15080,4
|
|
20230717,101200,2671020,15100,15100,15100,15100,3
|
|
20230717,101100,2625720,15130,15130,15130,15130,0
|
|
20230717,101000,2625720,15130,15130,15130,15130,0
|
|
20230717,100900,2625720,15130,15130,15130,15130,0
|
|
20230717,100800,2625720,15130,15130,15130,15130,0
|
|
20230717,100700,2625720,15130,15130,15130,15130,0
|
|
20230717,100600,2625720,15130,15130,15130,15130,0
|
|
20230717,100500,2625720,15130,15130,15130,15130,5
|
|
20230717,100400,2550070,15130,15130,15130,15130,0
|
|
20230717,100300,2550070,15130,15130,15130,15130,0
|
|
20230717,100200,2550070,15130,15130,15130,15130,0
|
|
20230717,100100,2550070,15130,15130,15130,15130,0
|
|
20230717,100000,2550070,15130,15130,15130,15130,0
|
|
20230717,095900,2550070,15130,15130,15130,15130,1
|
|
20230717,095800,2534940,15070,15070,15070,15070,0
|
|
20230717,095700,2534940,15070,15070,15070,15070,0
|
|
20230717,095600,2534940,15070,15070,15070,15070,0
|
|
20230717,095500,2534940,15070,15070,15070,15070,0
|
|
20230717,095400,2534940,15070,15070,15070,15070,0
|
|
20230717,095300,2534940,15070,15070,15070,15070,0
|
|
20230717,095200,2534940,15070,15070,15070,15070,0
|
|
20230717,095100,2534940,15070,15070,15070,15070,61
|
|
20230717,095000,1615670,15130,15100,15130,15080,74
|
|
20230717,094900,499170,15110,15110,15110,15110,6
|
|
20230717,094800,408510,15130,15130,15130,15130,0
|
|
20230717,094700,408510,15130,15130,15130,15130,0
|
|
20230717,094600,408510,15130,15130,15130,15130,0
|
|
20230717,094500,408510,15130,15130,15130,15130,0
|
|
20230717,094400,408510,15130,15130,15130,15130,0
|
|
20230717,094300,408510,15130,15130,15130,15130,0
|
|
20230717,094200,408510,15130,15130,15130,15130,0
|
|
20230717,094100,408510,15130,15130,15130,15130,0
|
|
20230717,094000,408510,15130,15130,15130,15130,0
|
|
20230717,093900,408510,15130,15130,15130,15130,8
|
|
20230717,093800,287470,15130,15130,15130,15130,0
|
|
20230717,093700,287470,15130,15130,15130,15130,0
|
|
20230717,093600,287470,15130,15130,15130,15130,0
|
|
20230717,093500,287470,15130,15130,15130,15130,0
|
|
20230717,093400,287470,15130,15130,15130,15130,0
|
|
20230717,093300,287470,15130,15130,15130,15130,0
|
|
20230717,093200,287470,15130,15130,15130,15130,0
|
|
20230717,093100,287470,15130,15130,15130,15130,0
|
|
20230717,093000,287470,15130,15130,15130,15130,0
|
|
20230717,092900,287470,15130,15130,15130,15130,0
|
|
20230717,092800,287470,15130,15130,15130,15130,0
|
|
20230717,092700,287470,15130,15130,15130,15130,0
|
|
20230717,092600,287470,15130,15130,15130,15130,0
|
|
20230717,092500,287470,15130,15130,15130,15130,0
|
|
20230717,092400,287470,15130,15130,15130,15130,0
|
|
20230717,092300,287470,15130,15130,15130,15130,0
|
|
20230717,092200,287470,15130,15130,15130,15130,0
|
|
20230717,092100,287470,15130,15130,15130,15130,0
|
|
20230717,092000,287470,15130,15130,15130,15130,1
|
|
20230717,091900,272340,15130,15130,15130,15130,0
|
|
20230717,091800,272340,15130,15130,15130,15130,0
|
|
20230717,091700,272340,15130,15130,15130,15130,0
|
|
20230717,091600,272340,15130,15130,15130,15130,0
|
|
20230717,091500,272340,15130,15130,15130,15130,0
|
|
20230717,091400,272340,15130,15130,15130,15130,12
|
|
20230717,091300,90780,15130,15130,15130,15130,0
|
|
20230717,091200,90780,15130,15130,15130,15130,0
|
|
20230717,091100,90780,15130,15130,15130,15130,0
|
|
20230717,091000,90780,15130,15130,15130,15130,0
|
|
20230717,090900,90780,15130,15130,15130,15130,0
|
|
20230717,090800,90780,15130,15130,15130,15130,0
|
|
20230717,090700,90780,15130,15130,15130,15130,0
|
|
20230717,090600,90780,15130,15130,15130,15130,0
|
|
20230717,090500,90780,15130,15130,15130,15130,0
|
|
20230717,090400,90780,15130,15130,15130,15130,0
|
|
20230717,090300,90780,15130,15130,15130,15130,0
|
|
20230717,090200,90780,15130,15130,15130,15130,0
|
|
20230717,090100,90780,15130,15130,15130,15130,0
|
|
20230717,090000,90780,15130,15130,15130,15130,6
|