599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185600,64774940,14100,14100,14100,14100,15
|
|
20230724,185500,64774940,14100,14100,14100,14100,0
|
|
20230724,185400,64774940,14100,14100,14100,14100,0
|
|
20230724,185300,64774940,14100,14100,14100,14100,0
|
|
20230724,185200,64774940,14100,14100,14100,14100,0
|
|
20230724,185100,64774940,14100,14100,14100,14100,0
|
|
20230724,185000,64774940,14100,14100,14100,14100,0
|
|
20230724,184900,64774940,14100,14100,14100,14100,0
|
|
20230724,184800,64774940,14100,14100,14100,14100,0
|
|
20230724,184700,64774940,14100,14100,14100,14100,0
|
|
20230724,184600,64774940,14100,14100,14100,14100,0
|
|
20230724,184500,64774940,14100,14100,14100,14100,0
|
|
20230724,184400,64774940,14100,14100,14100,14100,0
|
|
20230724,184300,64774940,14100,14100,14100,14100,0
|
|
20230724,184200,64774940,14100,14100,14100,14100,0
|
|
20230724,184100,64774940,14100,14100,14100,14100,0
|
|
20230724,184000,64774940,14100,14100,14100,14100,0
|
|
20230724,183900,64774940,14100,14100,14100,14100,0
|
|
20230724,183800,64774940,14100,14100,14100,14100,0
|
|
20230724,183700,64774940,14100,14100,14100,14100,0
|
|
20230724,183600,64774940,14100,14100,14100,14100,0
|
|
20230724,183500,64774940,14100,14100,14100,14100,0
|
|
20230724,183400,64774940,14100,14100,14100,14100,0
|
|
20230724,183300,64774940,14100,14100,14100,14100,0
|
|
20230724,183200,64774940,14100,14100,14100,14100,0
|
|
20230724,183100,64774940,14100,14100,14100,14100,0
|
|
20230724,183000,64774940,14100,14100,14100,14100,0
|
|
20230724,182900,64774940,14100,14100,14100,14100,0
|
|
20230724,182800,64774940,14100,14100,14100,14100,0
|
|
20230724,182700,64774940,14100,14100,14100,14100,0
|
|
20230724,182600,64774940,14100,14100,14100,14100,15
|
|
20230724,182500,64774940,14100,14100,14100,14100,0
|
|
20230724,182400,64774940,14100,14100,14100,14100,0
|
|
20230724,182300,64774940,14100,14100,14100,14100,0
|
|
20230724,182200,64774940,14100,14100,14100,14100,0
|
|
20230724,182100,64774940,14100,14100,14100,14100,0
|
|
20230724,182000,64774940,14100,14100,14100,14100,0
|
|
20230724,181900,64774940,14100,14100,14100,14100,0
|
|
20230724,181800,64774940,14100,14100,14100,14100,0
|
|
20230724,181700,64774940,14100,14100,14100,14100,0
|
|
20230724,181600,64774940,14100,14100,14100,14100,0
|
|
20230724,181500,64774940,14100,14100,14100,14100,0
|
|
20230724,181400,64774940,14100,14100,14100,14100,0
|
|
20230724,181300,64774940,14100,14100,14100,14100,0
|
|
20230724,181200,64774940,14100,14100,14100,14100,0
|
|
20230724,181100,64774940,14100,14100,14100,14100,0
|
|
20230724,181000,64774940,14100,14100,14100,14100,0
|
|
20230724,180900,64774940,14100,14100,14100,14100,0
|
|
20230724,180800,64774940,14100,14100,14100,14100,0
|
|
20230724,180700,64774940,14100,14100,14100,14100,0
|
|
20230724,180600,64774940,14100,14100,14100,14100,0
|
|
20230724,180500,64774940,14100,14100,14100,14100,0
|
|
20230724,180400,64774940,14100,14100,14100,14100,0
|
|
20230724,180300,64774940,14100,14100,14100,14100,0
|
|
20230724,180200,64774940,14100,14100,14100,14100,0
|
|
20230724,180100,64774940,14100,14100,14100,14100,0
|
|
20230724,180000,64774940,14100,14100,14100,14100,0
|
|
20230724,175900,64774940,14100,14100,14100,14100,0
|
|
20230724,175800,64774940,14100,14100,14100,14100,0
|
|
20230724,175700,64774940,14100,14100,14100,14100,0
|
|
20230724,175600,64774940,14100,14100,14100,14100,15
|
|
20230724,175500,64774940,14100,14100,14100,14100,0
|
|
20230724,175400,64774940,14100,14100,14100,14100,0
|
|
20230724,175300,64774940,14100,14100,14100,14100,0
|
|
20230724,175200,64774940,14100,14100,14100,14100,0
|
|
20230724,175100,64774940,14100,14100,14100,14100,0
|
|
20230724,175000,64774940,14100,14100,14100,14100,0
|
|
20230724,174900,64774940,14100,14100,14100,14100,0
|
|
20230724,174800,64774940,14100,14100,14100,14100,0
|
|
20230724,174700,64774940,14100,14100,14100,14100,0
|
|
20230724,174600,64774940,14100,14100,14100,14100,0
|
|
20230724,174500,64774940,14100,14100,14100,14100,0
|
|
20230724,174400,64774940,14100,14100,14100,14100,0
|
|
20230724,174300,64774940,14100,14100,14100,14100,0
|
|
20230724,174200,64774940,14100,14100,14100,14100,0
|
|
20230724,174100,64774940,14100,14100,14100,14100,0
|
|
20230724,174000,64774940,14100,14100,14100,14100,0
|
|
20230724,173900,64774940,14100,14100,14100,14100,0
|
|
20230724,173800,64774940,14100,14100,14100,14100,0
|
|
20230724,173700,64774940,14100,14100,14100,14100,0
|
|
20230724,173600,64774940,14100,14100,14100,14100,0
|
|
20230724,173500,64774940,14100,14100,14100,14100,0
|
|
20230724,173400,64774940,14100,14100,14100,14100,0
|
|
20230724,173300,64774940,14100,14100,14100,14100,0
|
|
20230724,173200,64774940,14100,14100,14100,14100,0
|
|
20230724,173100,64774940,14100,14100,14100,14100,0
|
|
20230724,173000,64774940,14100,14100,14100,14100,0
|
|
20230724,172900,64774940,14100,14100,14100,14100,0
|
|
20230724,172800,64774940,14100,14100,14100,14100,0
|
|
20230724,172700,64774940,14100,14100,14100,14100,0
|
|
20230724,172600,64774940,14100,14100,14100,14100,15
|
|
20230724,172500,64774940,14100,14100,14100,14100,0
|
|
20230724,172400,64774940,14100,14100,14100,14100,0
|
|
20230724,172300,64774940,14100,14100,14100,14100,0
|
|
20230724,172200,64774940,14100,14100,14100,14100,0
|
|
20230724,172100,64774940,14100,14100,14100,14100,0
|
|
20230724,172000,64774940,14100,14100,14100,14100,0
|
|
20230724,171900,64774940,14100,14100,14100,14100,0
|
|
20230724,171800,64774940,14100,14100,14100,14100,0
|
|
20230724,171700,64774940,14100,14100,14100,14100,0
|
|
20230724,171600,64774940,14100,14100,14100,14100,0
|
|
20230724,171500,64774940,14100,14100,14100,14100,0
|
|
20230724,171400,64774940,14100,14100,14100,14100,0
|
|
20230724,171300,64774940,14100,14100,14100,14100,0
|
|
20230724,171200,64774940,14100,14100,14100,14100,0
|
|
20230724,171100,64774940,14100,14100,14100,14100,0
|
|
20230724,171000,64774940,14100,14100,14100,14100,0
|
|
20230724,170900,64774940,14100,14100,14100,14100,0
|
|
20230724,170800,64774940,14100,14100,14100,14100,0
|
|
20230724,170700,64774940,14100,14100,14100,14100,0
|
|
20230724,170600,64774940,14100,14100,14100,14100,0
|
|
20230724,170500,64774940,14100,14100,14100,14100,0
|
|
20230724,170400,64774940,14100,14100,14100,14100,0
|
|
20230724,170300,64774940,14100,14100,14100,14100,0
|
|
20230724,170200,64774940,14100,14100,14100,14100,0
|
|
20230724,170100,64774940,14100,14100,14100,14100,0
|
|
20230724,170000,64774940,14100,14100,14100,14100,0
|
|
20230724,165900,64774940,14100,14100,14100,14100,0
|
|
20230724,165800,64774940,14100,14100,14100,14100,0
|
|
20230724,165700,64774940,14100,14100,14100,14100,0
|
|
20230724,165600,64774940,14100,14100,14100,14100,15
|
|
20230724,165500,64774940,14100,14100,14100,14100,0
|
|
20230724,165400,64774940,14100,14100,14100,14100,0
|
|
20230724,165300,64774940,14100,14100,14100,14100,0
|
|
20230724,165200,64774940,14100,14100,14100,14100,0
|
|
20230724,165100,64774940,14100,14100,14100,14100,0
|
|
20230724,165000,64774940,14100,14100,14100,14100,0
|
|
20230724,164900,64774940,14100,14100,14100,14100,0
|
|
20230724,164800,64774940,14100,14100,14100,14100,0
|
|
20230724,164700,64774940,14100,14100,14100,14100,0
|
|
20230724,164600,64774940,14100,14100,14100,14100,0
|
|
20230724,164500,64774940,14100,14100,14100,14100,0
|
|
20230724,164400,64774940,14100,14100,14100,14100,0
|
|
20230724,164300,64774940,14100,14100,14100,14100,0
|
|
20230724,164200,64774940,14100,14100,14100,14100,0
|
|
20230724,164100,64774940,14100,14100,14100,14100,0
|
|
20230724,164000,64774940,14100,14100,14100,14100,0
|
|
20230724,163900,64774940,14100,14100,14100,14100,0
|
|
20230724,163800,64774940,14100,14100,14100,14100,0
|
|
20230724,163700,64774940,14100,14100,14100,14100,0
|
|
20230724,163600,64774940,14100,14100,14100,14100,0
|
|
20230724,163500,64774940,14100,14100,14100,14100,0
|
|
20230724,163400,64774940,14100,14100,14100,14100,0
|
|
20230724,163300,64774940,14100,14100,14100,14100,0
|
|
20230724,163200,64774940,14100,14100,14100,14100,0
|
|
20230724,163100,64774940,14100,14100,14100,14100,0
|
|
20230724,163000,64774940,14100,14100,14100,14100,0
|
|
20230724,162900,64774940,14100,14100,14100,14100,0
|
|
20230724,162800,64774940,14100,14100,14100,14100,0
|
|
20230724,162700,64774940,14100,14100,14100,14100,0
|
|
20230724,162600,64774940,14100,14100,14100,14100,15
|
|
20230724,162500,64774940,14100,14100,14100,14100,0
|
|
20230724,162400,64774940,14100,14100,14100,14100,0
|
|
20230724,162300,64774940,14100,14100,14100,14100,0
|
|
20230724,162200,64774940,14100,14100,14100,14100,0
|
|
20230724,162100,64774940,14100,14100,14100,14100,0
|
|
20230724,162000,64774940,14100,14100,14100,14100,0
|
|
20230724,161900,64774940,14100,14100,14100,14100,0
|
|
20230724,161800,64774940,14100,14100,14100,14100,0
|
|
20230724,161700,64774940,14100,14100,14100,14100,0
|
|
20230724,161600,64774940,14100,14100,14100,14100,0
|
|
20230724,161500,64774940,14100,14100,14100,14100,0
|
|
20230724,161400,64774940,14100,14100,14100,14100,0
|
|
20230724,161300,64774940,14100,14100,14100,14100,0
|
|
20230724,161200,64774940,14100,14100,14100,14100,0
|
|
20230724,161100,64774940,14100,14100,14100,14100,0
|
|
20230724,161000,64774940,14100,14100,14100,14100,0
|
|
20230724,160900,64774940,14100,14100,14100,14100,0
|
|
20230724,160800,64774940,14100,14100,14100,14100,0
|
|
20230724,160700,64774940,14100,14100,14100,14100,0
|
|
20230724,160600,64774940,14100,14100,14100,14100,0
|
|
20230724,160500,64774940,14100,14100,14100,14100,0
|
|
20230724,160400,64774940,14100,14100,14100,14100,0
|
|
20230724,160300,64774940,14100,14100,14100,14100,0
|
|
20230724,160200,64774940,14100,14100,14100,14100,0
|
|
20230724,160100,64774940,14100,14100,14100,14100,0
|
|
20230724,160000,64774940,14100,14100,14100,14100,0
|
|
20230724,155900,64774940,14100,14100,14100,14100,0
|
|
20230724,155800,64774940,14100,14100,14100,14100,0
|
|
20230724,155700,64774940,14100,14100,14100,14100,0
|
|
20230724,155600,64774940,14100,14100,14100,14100,15
|
|
20230724,155500,64774940,14100,14100,14100,14100,0
|
|
20230724,155400,64774940,14100,14100,14100,14100,0
|
|
20230724,155300,64774940,14100,14100,14100,14100,0
|
|
20230724,155200,64774940,14100,14100,14100,14100,0
|
|
20230724,155100,64774940,14100,14100,14100,14100,0
|
|
20230724,155000,64774940,14100,14100,14100,14100,0
|
|
20230724,154900,64774940,14100,14100,14100,14100,0
|
|
20230724,154800,64774940,14100,14100,14100,14100,0
|
|
20230724,154700,64774940,14100,14100,14100,14100,0
|
|
20230724,154600,64774940,14100,14100,14100,14100,0
|
|
20230724,154500,64774940,14100,14100,14100,14100,0
|
|
20230724,154400,64774940,14100,14100,14100,14100,0
|
|
20230724,154300,64774940,14100,14100,14100,14100,0
|
|
20230724,154200,64774940,14100,14100,14100,14100,0
|
|
20230724,154100,64774940,14100,14100,14100,14100,0
|
|
20230724,154000,64774940,14100,14100,14100,14100,0
|
|
20230724,153900,64774940,14100,14100,14100,14100,0
|
|
20230724,153800,64774940,14100,14100,14100,14100,0
|
|
20230724,153700,64774940,14100,14100,14100,14100,0
|
|
20230724,153600,64774940,14100,14100,14100,14100,0
|
|
20230724,153500,64774940,14100,14100,14100,14100,0
|
|
20230724,153400,64774940,14100,14100,14100,14100,0
|
|
20230724,153300,64774940,14100,14100,14100,14100,0
|
|
20230724,153200,64774940,14100,14100,14100,14100,0
|
|
20230724,153100,64774940,14100,14100,14100,14100,0
|
|
20230724,153000,64774940,14100,14100,14100,14100,15
|
|
20230724,152900,64563440,14100,14100,14100,14100,0
|
|
20230724,152800,64563440,14100,14100,14100,14100,0
|
|
20230724,152700,64563440,14100,14100,14100,14100,0
|
|
20230724,152600,64563440,14100,14100,14100,14100,0
|
|
20230724,152500,64563440,14100,14100,14100,14100,0
|
|
20230724,152400,64563440,14100,14100,14100,14100,0
|
|
20230724,152300,64563440,14100,14100,14100,14100,0
|
|
20230724,152200,64563440,14100,14100,14100,14100,0
|
|
20230724,152100,64563440,14100,14100,14100,14100,0
|
|
20230724,152000,64563440,14100,14100,14100,14100,0
|
|
20230724,151900,64563440,14100,14100,14100,14100,0
|
|
20230724,151800,64563440,14100,14100,14100,14100,1
|
|
20230724,151700,64549340,14100,14100,14100,14100,0
|
|
20230724,151600,64549340,14100,14100,14100,14100,0
|
|
20230724,151500,64549340,14100,14100,14100,14100,0
|
|
20230724,151400,64549340,14100,14100,14100,14100,71
|
|
20230724,151300,63548240,14100,14100,14100,14100,1
|
|
20230724,151200,63534140,14060,14060,14060,14060,0
|
|
20230724,151100,63534140,14060,14060,14060,14060,0
|
|
20230724,151000,63534140,14060,14060,14060,14060,1
|
|
20230724,150900,63520080,14100,14100,14100,14100,0
|
|
20230724,150800,63520080,14100,14100,14100,14100,0
|
|
20230724,150700,63520080,14100,14100,14100,14100,0
|
|
20230724,150600,63520080,14100,14100,14100,14100,0
|
|
20230724,150500,63520080,14100,14100,14100,14100,0
|
|
20230724,150400,63520080,14100,14100,14100,14100,0
|
|
20230724,150300,63520080,14100,14100,14100,14100,0
|
|
20230724,150200,63520080,14100,14100,14100,14100,0
|
|
20230724,150100,63520080,14100,14100,14100,14100,0
|
|
20230724,150000,63520080,14100,14100,14100,14100,0
|
|
20230724,145900,63520080,14100,14100,14100,14100,1
|
|
20230724,145800,63505980,14060,14060,14060,14060,0
|
|
20230724,145700,63505980,14060,14060,14060,14060,5
|
|
20230724,145600,63435680,14070,14070,14070,14070,0
|
|
20230724,145500,63435680,14070,14070,14070,14070,0
|
|
20230724,145400,63435680,14070,14070,14070,14070,0
|
|
20230724,145300,63435680,14070,14070,14070,14070,2
|
|
20230724,145200,63407540,14100,14100,14100,14100,0
|
|
20230724,145100,63407540,14100,14100,14100,14100,0
|
|
20230724,145000,63407540,14100,14100,14100,14100,0
|
|
20230724,144900,63407540,14100,14100,14100,14100,1
|
|
20230724,144800,63393440,14050,14050,14050,14050,0
|
|
20230724,144700,63393440,14050,14050,14050,14050,0
|
|
20230724,144600,63393440,14050,14050,14050,14050,0
|
|
20230724,144500,63393440,14050,14050,14050,14050,0
|
|
20230724,144400,63393440,14050,14050,14050,14050,70
|
|
20230724,144300,62409940,14100,14100,14100,14100,0
|
|
20230724,144200,62409940,14100,14100,14100,14100,0
|
|
20230724,144100,62409940,14100,14100,14100,14100,31
|
|
20230724,144000,61972840,14050,14050,14050,14050,0
|
|
20230724,143900,61972840,14050,14050,14050,14050,40
|
|
20230724,143800,61410840,14050,14050,14050,14050,0
|
|
20230724,143700,61410840,14050,14050,14050,14050,0
|
|
20230724,143600,61410840,14050,14050,14050,14050,0
|
|
20230724,143500,61410840,14050,14050,14050,14050,0
|
|
20230724,143400,61410840,14050,14050,14050,14050,1
|
|
20230724,143300,61396790,14070,14070,14070,14070,0
|
|
20230724,143200,61396790,14070,14070,14070,14070,0
|
|
20230724,143100,61396790,14070,14070,14070,14070,0
|
|
20230724,143000,61396790,14070,14070,14070,14070,0
|
|
20230724,142900,61396790,14070,14070,14070,14070,0
|
|
20230724,142800,61396790,14070,14070,14070,14070,0
|
|
20230724,142700,61396790,14070,14070,14070,14070,0
|
|
20230724,142600,61396790,14070,14070,14070,14070,10
|
|
20230724,142500,61256090,14080,14080,14080,14080,0
|
|
20230724,142400,61256090,14080,14080,14080,14080,0
|
|
20230724,142300,61256090,14080,14080,14080,14080,0
|
|
20230724,142200,61256090,14080,14080,14080,14080,1
|
|
20230724,142100,61242010,14100,14100,14100,14100,0
|
|
20230724,142000,61242010,14100,14100,14100,14100,0
|
|
20230724,141900,61242010,14100,14100,14100,14100,0
|
|
20230724,141800,61242010,14100,14100,14100,14100,0
|
|
20230724,141700,61242010,14100,14100,14100,14100,0
|
|
20230724,141600,61242010,14100,14100,14100,14100,0
|
|
20230724,141500,61242010,14100,14100,14100,14100,0
|
|
20230724,141400,61242010,14100,14100,14100,14100,0
|
|
20230724,141300,61242010,14100,14100,14100,14100,1
|
|
20230724,141200,61227910,14080,14080,14080,14080,0
|
|
20230724,141100,61227910,14080,14080,14080,14080,0
|
|
20230724,141000,61227910,14080,14080,14080,14080,0
|
|
20230724,140900,61227910,14080,14080,14080,14080,0
|
|
20230724,140800,61227910,14080,14080,14080,14080,0
|
|
20230724,140700,61227910,14080,14080,14080,14080,0
|
|
20230724,140600,61227910,14080,14080,14080,14080,0
|
|
20230724,140500,61227910,14080,14080,14080,14080,0
|
|
20230724,140400,61227910,14080,14080,14080,14080,0
|
|
20230724,140300,61227910,14080,14080,14080,14080,0
|
|
20230724,140200,61227910,14080,14080,14080,14080,0
|
|
20230724,140100,61227910,14080,14080,14080,14080,0
|
|
20230724,140000,61227910,14080,14080,14080,14080,0
|
|
20230724,135900,61227910,14080,14080,14080,14080,0
|
|
20230724,135800,61227910,14080,14080,14080,14080,0
|
|
20230724,135700,61227910,14080,14080,14080,14080,0
|
|
20230724,135600,61227910,14080,14080,14080,14080,0
|
|
20230724,135500,61227910,14080,14080,14080,14080,0
|
|
20230724,135400,61227910,14080,14080,14080,14080,0
|
|
20230724,135300,61227910,14080,14090,14090,14080,4
|
|
20230724,135200,61171560,14100,14100,14100,14100,0
|
|
20230724,135100,61171560,14100,14100,14100,14100,0
|
|
20230724,135000,61171560,14100,14100,14100,14100,0
|
|
20230724,134900,61171560,14100,14100,14100,14100,0
|
|
20230724,134800,61171560,14100,14100,14100,14100,0
|
|
20230724,134700,61171560,14100,14100,14100,14100,0
|
|
20230724,134600,61171560,14100,14100,14100,14100,0
|
|
20230724,134500,61171560,14100,14100,14100,14100,0
|
|
20230724,134400,61171560,14100,14100,14100,14100,0
|
|
20230724,134300,61171560,14100,14100,14100,14100,0
|
|
20230724,134200,61171560,14100,14100,14100,14100,0
|
|
20230724,134100,61171560,14100,14100,14100,14100,0
|
|
20230724,134000,61171560,14100,14100,14100,14100,0
|
|
20230724,133900,61171560,14100,14100,14100,14100,0
|
|
20230724,133800,61171560,14100,14100,14100,14100,0
|
|
20230724,133700,61171560,14100,14100,14100,14100,0
|
|
20230724,133600,61171560,14100,14100,14100,14100,0
|
|
20230724,133500,61171560,14100,14100,14100,14100,0
|
|
20230724,133400,61171560,14100,14100,14100,14100,0
|
|
20230724,133300,61171560,14100,14100,14100,14100,1
|
|
20230724,133200,61157460,14030,14040,14040,14030,10
|
|
20230724,133100,61017150,14100,14100,14100,14100,0
|
|
20230724,133000,61017150,14100,14100,14100,14100,0
|
|
20230724,132900,61017150,14100,14100,14100,14100,0
|
|
20230724,132800,61017150,14100,14100,14100,14100,0
|
|
20230724,132700,61017150,14100,14100,14100,14100,0
|
|
20230724,132600,61017150,14100,14100,14100,14100,0
|
|
20230724,132500,61017150,14100,14100,14100,14100,0
|
|
20230724,132400,61017150,14100,14100,14100,14100,0
|
|
20230724,132300,61017150,14100,14100,14100,14100,0
|
|
20230724,132200,61017150,14100,14100,14100,14100,0
|
|
20230724,132100,61017150,14100,14100,14100,14100,0
|
|
20230724,132000,61017150,14100,14100,14100,14100,0
|
|
20230724,131900,61017150,14100,14100,14100,14100,4
|
|
20230724,131800,60960750,14100,14100,14100,14100,0
|
|
20230724,131700,60960750,14100,14100,14100,14100,0
|
|
20230724,131600,60960750,14100,14100,14100,14100,0
|
|
20230724,131500,60960750,14100,14100,14100,14100,0
|
|
20230724,131400,60960750,14100,14100,14100,14100,0
|
|
20230724,131300,60960750,14100,14100,14100,14100,0
|
|
20230724,131200,60960750,14100,14090,14100,14090,15
|
|
20230724,131100,60749370,14090,14090,14090,14090,0
|
|
20230724,131000,60749370,14090,14090,14090,14090,0
|
|
20230724,130900,60749370,14090,14090,14090,14090,0
|
|
20230724,130800,60749370,14090,14090,14090,14090,0
|
|
20230724,130700,60749370,14090,14090,14090,14090,0
|
|
20230724,130600,60749370,14090,14090,14090,14090,0
|
|
20230724,130500,60749370,14090,14090,14090,14090,0
|
|
20230724,130400,60749370,14090,14090,14090,14090,0
|
|
20230724,130300,60749370,14090,14070,14090,14070,17
|
|
20230724,130200,60510050,14090,14090,14090,14090,0
|
|
20230724,130100,60510050,14090,14090,14090,14090,0
|
|
20230724,130000,60510050,14090,14090,14090,14090,0
|
|
20230724,125900,60510050,14090,14090,14090,14090,0
|
|
20230724,125800,60510050,14090,14090,14090,14090,0
|
|
20230724,125700,60510050,14090,14090,14090,14090,0
|
|
20230724,125600,60510050,14090,14090,14090,14090,0
|
|
20230724,125500,60510050,14090,14090,14090,14090,6
|
|
20230724,125400,60425510,14090,14090,14090,14090,0
|
|
20230724,125300,60425510,14090,14090,14090,14090,0
|
|
20230724,125200,60425510,14090,14090,14090,14090,1
|
|
20230724,125100,60411420,14100,14100,14100,14100,0
|
|
20230724,125000,60411420,14100,14100,14100,14100,0
|
|
20230724,124900,60411420,14100,14100,14100,14100,0
|
|
20230724,124800,60411420,14100,14100,14100,14100,0
|
|
20230724,124700,60411420,14100,14100,14100,14100,0
|
|
20230724,124600,60411420,14100,14100,14100,14100,0
|
|
20230724,124500,60411420,14100,14100,14100,14100,0
|
|
20230724,124400,60411420,14100,14100,14100,14100,0
|
|
20230724,124300,60411420,14100,14100,14100,14100,0
|
|
20230724,124200,60411420,14100,14100,14100,14100,0
|
|
20230724,124100,60411420,14100,14100,14100,14100,0
|
|
20230724,124000,60411420,14100,14100,14100,14100,0
|
|
20230724,123900,60411420,14100,14100,14100,14100,0
|
|
20230724,123800,60411420,14100,14100,14100,14100,0
|
|
20230724,123700,60411420,14100,14100,14100,14100,0
|
|
20230724,123600,60411420,14100,14100,14100,14100,0
|
|
20230724,123500,60411420,14100,14100,14100,14100,0
|
|
20230724,123400,60411420,14100,14100,14100,14100,0
|
|
20230724,123300,60411420,14100,14100,14100,14100,0
|
|
20230724,123200,60411420,14100,14100,14100,14100,0
|
|
20230724,123100,60411420,14100,14100,14100,14100,14
|
|
20230724,123000,60214020,14000,14000,14000,14000,0
|
|
20230724,122900,60214020,14000,14000,14000,14000,10
|
|
20230724,122800,60074020,14000,14010,14010,14000,320
|
|
20230724,122700,55593810,14090,14090,14090,14090,1
|
|
20230724,122600,55579720,14010,14060,14060,14000,302
|
|
20230724,122500,51344350,14060,14100,14100,14060,82
|
|
20230724,122400,50191140,14100,14100,14100,14100,0
|
|
20230724,122300,50191140,14100,14100,14100,14100,1
|
|
20230724,122200,50177040,14070,14100,14100,14070,171
|
|
20230724,122100,47771040,14070,14070,14070,14070,0
|
|
20230724,122000,47771040,14070,14070,14070,14070,0
|
|
20230724,121900,47771040,14070,14070,14070,14070,0
|
|
20230724,121800,47771040,14070,14070,14070,14070,10
|
|
20230724,121700,47630340,14100,14100,14100,14100,2
|
|
20230724,121600,47602140,14100,14100,14100,14100,6
|
|
20230724,121500,47517540,14100,14100,14100,14100,0
|
|
20230724,121400,47517540,14100,14100,14100,14100,2
|
|
20230724,121300,47489340,14050,14050,14050,14050,0
|
|
20230724,121200,47489340,14050,14050,14050,14050,47
|
|
20230724,121100,46828990,14050,14050,14050,14050,0
|
|
20230724,121000,46828990,14050,14080,14080,14050,100
|
|
20230724,120900,45423540,14080,14080,14080,14080,2
|
|
20230724,120800,45395380,14090,14090,14090,14090,10
|
|
20230724,120700,45254480,14090,14090,14090,14090,19
|
|
20230724,120600,44986770,14100,14100,14100,14100,1
|
|
20230724,120500,44972670,14100,14100,14100,14100,0
|
|
20230724,120400,44972670,14100,14100,14100,14100,0
|
|
20230724,120300,44972670,14100,14100,14100,14100,0
|
|
20230724,120200,44972670,14100,14100,14100,14100,0
|
|
20230724,120100,44972670,14100,14100,14100,14100,1
|
|
20230724,120000,44958570,14100,14100,14100,14100,0
|
|
20230724,115900,44958570,14100,14100,14100,14100,0
|
|
20230724,115800,44958570,14100,14110,14110,14100,96
|
|
20230724,115700,43604890,14100,14100,14100,14100,0
|
|
20230724,115600,43604890,14100,14100,14100,14100,0
|
|
20230724,115500,43604890,14100,14100,14100,14100,0
|
|
20230724,115400,43604890,14100,14140,14150,14100,1061
|
|
20230724,115300,28638100,14150,14150,14150,14150,1
|
|
20230724,115200,28623950,14150,14150,14150,14150,1
|
|
20230724,115100,28609800,14140,14140,14140,14140,0
|
|
20230724,115000,28609800,14140,14140,14140,14140,0
|
|
20230724,114900,28609800,14140,14140,14140,14140,0
|
|
20230724,114800,28609800,14140,14140,14140,14140,0
|
|
20230724,114700,28609800,14140,14200,14200,14140,316
|
|
20230724,114600,24135580,14240,14240,14240,14240,0
|
|
20230724,114500,24135580,14240,14240,14240,14240,0
|
|
20230724,114400,24135580,14240,14240,14240,14240,0
|
|
20230724,114300,24135580,14240,14240,14240,14240,0
|
|
20230724,114200,24135580,14240,14240,14240,14240,0
|
|
20230724,114100,24135580,14240,14240,14240,14240,0
|
|
20230724,114000,24135580,14240,14240,14240,14240,0
|
|
20230724,113900,24135580,14240,14240,14240,14240,0
|
|
20230724,113800,24135580,14240,14240,14240,14240,0
|
|
20230724,113700,24135580,14240,14240,14240,14240,0
|
|
20230724,113600,24135580,14240,14240,14240,14240,0
|
|
20230724,113500,24135580,14240,14240,14240,14240,0
|
|
20230724,113400,24135580,14240,14240,14240,14240,0
|
|
20230724,113300,24135580,14240,14240,14240,14240,0
|
|
20230724,113200,24135580,14240,14240,14240,14240,0
|
|
20230724,113100,24135580,14240,14240,14240,14240,0
|
|
20230724,113000,24135580,14240,14240,14240,14240,0
|
|
20230724,112900,24135580,14240,14240,14240,14240,0
|
|
20230724,112800,24135580,14240,14240,14240,14240,0
|
|
20230724,112700,24135580,14240,14240,14240,14240,0
|
|
20230724,112600,24135580,14240,14240,14240,14240,0
|
|
20230724,112500,24135580,14240,14240,14240,14240,0
|
|
20230724,112400,24135580,14240,14240,14240,14240,0
|
|
20230724,112300,24135580,14240,14240,14240,14240,0
|
|
20230724,112200,24135580,14240,14240,14240,14240,0
|
|
20230724,112100,24135580,14240,14240,14240,14240,0
|
|
20230724,112000,24135580,14240,14240,14240,14240,0
|
|
20230724,111900,24135580,14240,14240,14240,14240,0
|
|
20230724,111800,24135580,14240,14240,14240,14240,0
|
|
20230724,111700,24135580,14240,14240,14240,14240,0
|
|
20230724,111600,24135580,14240,14240,14240,14240,0
|
|
20230724,111500,24135580,14240,14240,14240,14240,0
|
|
20230724,111400,24135580,14240,14240,14240,14240,0
|
|
20230724,111300,24135580,14240,14240,14240,14240,0
|
|
20230724,111200,24135580,14240,14240,14240,14240,4
|
|
20230724,111100,24078620,14240,14240,14240,14240,0
|
|
20230724,111000,24078620,14240,14240,14240,14240,1
|
|
20230724,110900,24064380,14240,14240,14240,14240,0
|
|
20230724,110800,24064380,14240,14240,14240,14240,0
|
|
20230724,110700,24064380,14240,14240,14240,14240,0
|
|
20230724,110600,24064380,14240,14240,14240,14240,0
|
|
20230724,110500,24064380,14240,14240,14240,14240,0
|
|
20230724,110400,24064380,14240,14240,14240,14240,0
|
|
20230724,110300,24064380,14240,14240,14240,14240,0
|
|
20230724,110200,24064380,14240,14240,14240,14240,0
|
|
20230724,110100,24064380,14240,14240,14240,14240,0
|
|
20230724,110000,24064380,14240,14240,14240,14240,0
|
|
20230724,105900,24064380,14240,14240,14240,14240,100
|
|
20230724,105800,22640380,14240,14240,14240,14240,50
|
|
20230724,105700,21928380,14240,14180,14240,14180,20
|
|
20230724,105600,21644060,14180,14180,14180,14180,0
|
|
20230724,105500,21644060,14180,14180,14180,14180,0
|
|
20230724,105400,21644060,14180,14180,14180,14180,0
|
|
20230724,105300,21644060,14180,14180,14180,14180,0
|
|
20230724,105200,21644060,14180,14180,14180,14180,0
|
|
20230724,105100,21644060,14180,14180,14180,14180,0
|
|
20230724,105000,21644060,14180,14180,14180,14180,0
|
|
20230724,104900,21644060,14180,14180,14180,14180,0
|
|
20230724,104800,21644060,14180,14180,14180,14180,0
|
|
20230724,104700,21644060,14180,14180,14180,14180,3
|
|
20230724,104600,21601520,14180,14180,14180,14180,0
|
|
20230724,104500,21601520,14180,14180,14180,14180,0
|
|
20230724,104400,21601520,14180,14180,14180,14180,0
|
|
20230724,104300,21601520,14180,14180,14180,14180,0
|
|
20230724,104200,21601520,14180,14180,14180,14180,0
|
|
20230724,104100,21601520,14180,14180,14180,14180,0
|
|
20230724,104000,21601520,14180,14180,14180,14180,1
|
|
20230724,103900,21587340,14180,14180,14180,14180,0
|
|
20230724,103800,21587340,14180,14180,14180,14180,0
|
|
20230724,103700,21587340,14180,14180,14180,14180,0
|
|
20230724,103600,21587340,14180,14180,14180,14180,0
|
|
20230724,103500,21587340,14180,14180,14180,14180,30
|
|
20230724,103400,21161940,14180,14180,14180,14180,0
|
|
20230724,103300,21161940,14180,14180,14180,14180,0
|
|
20230724,103200,21161940,14180,14180,14180,14180,0
|
|
20230724,103100,21161940,14180,14180,14180,14180,0
|
|
20230724,103000,21161940,14180,14180,14180,14180,3
|
|
20230724,102900,21119400,14180,14180,14180,14180,0
|
|
20230724,102800,21119400,14180,14180,14180,14180,0
|
|
20230724,102700,21119400,14180,14230,14230,14180,96
|
|
20230724,102600,19757970,14180,14180,14180,14180,0
|
|
20230724,102500,19757970,14180,14180,14180,14180,0
|
|
20230724,102400,19757970,14180,14180,14180,14180,0
|
|
20230724,102300,19757970,14180,14180,14180,14180,0
|
|
20230724,102200,19757970,14180,14180,14180,14180,0
|
|
20230724,102100,19757970,14180,14180,14180,14180,0
|
|
20230724,102000,19757970,14180,14180,14180,14180,0
|
|
20230724,101900,19757970,14180,14180,14180,14180,6
|
|
20230724,101800,19672890,14180,14180,14180,14180,0
|
|
20230724,101700,19672890,14180,14180,14180,14180,0
|
|
20230724,101600,19672890,14180,14180,14180,14180,0
|
|
20230724,101500,19672890,14180,14190,14190,14180,20
|
|
20230724,101400,19389280,14180,14180,14180,14180,0
|
|
20230724,101300,19389280,14180,14180,14180,14180,0
|
|
20230724,101200,19389280,14180,14180,14180,14180,0
|
|
20230724,101100,19389280,14180,14200,14200,14180,40
|
|
20230724,101000,18821360,14200,14200,14200,14200,10
|
|
20230724,100900,18679360,14200,14200,14200,14200,40
|
|
20230724,100800,18111360,14200,14200,14200,14200,0
|
|
20230724,100700,18111360,14200,14200,14200,14200,3
|
|
20230724,100600,18068760,14200,14200,14200,14200,0
|
|
20230724,100500,18068760,14200,14200,14200,14200,0
|
|
20230724,100400,18068760,14200,14200,14200,14200,0
|
|
20230724,100300,18068760,14200,14200,14210,14200,224
|
|
20230724,100200,14887780,14200,14210,14210,14200,294
|
|
20230724,100100,10712930,14200,14200,14200,14200,7
|
|
20230724,100000,10613530,14200,14240,14240,14200,21
|
|
20230724,095900,10315110,14230,14230,14230,14230,9
|
|
20230724,095800,10187040,14230,14230,14230,14230,35
|
|
20230724,095700,9688990,14230,14230,14230,14230,0
|
|
20230724,095600,9688990,14230,14230,14230,14230,1
|
|
20230724,095500,9674760,14230,14230,14230,14230,0
|
|
20230724,095400,9674760,14230,14230,14230,14230,1
|
|
20230724,095300,9660530,14230,14230,14230,14230,2
|
|
20230724,095200,9632070,14200,14200,14200,14200,0
|
|
20230724,095100,9632070,14200,14200,14200,14200,0
|
|
20230724,095000,9632070,14200,14200,14200,14200,0
|
|
20230724,094900,9632070,14200,14200,14200,14200,10
|
|
20230724,094800,9490070,14200,14200,14200,14200,0
|
|
20230724,094700,9490070,14200,14210,14210,14200,121
|
|
20230724,094600,7771850,14250,14250,14250,14250,0
|
|
20230724,094500,7771850,14250,14250,14250,14250,0
|
|
20230724,094400,7771850,14250,14250,14250,14250,0
|
|
20230724,094300,7771850,14250,14250,14250,14250,1
|
|
20230724,094200,7757600,14250,14250,14250,14250,4
|
|
20230724,094100,7700600,14260,14260,14260,14260,0
|
|
20230724,094000,7700600,14260,14260,14260,14260,0
|
|
20230724,093900,7700600,14260,14260,14260,14260,0
|
|
20230724,093800,7700600,14260,14260,14260,14260,0
|
|
20230724,093700,7700600,14260,14260,14260,14260,0
|
|
20230724,093600,7700600,14260,14260,14260,14260,0
|
|
20230724,093500,7700600,14260,14260,14260,14260,0
|
|
20230724,093400,7700600,14260,14260,14260,14260,0
|
|
20230724,093300,7700600,14260,14190,14260,14190,14
|
|
20230724,093200,7501870,14190,14200,14200,14190,187
|
|
20230724,093100,4848140,14200,14200,14200,14200,6
|
|
20230724,093000,4762940,14210,14230,14230,14210,22
|
|
20230724,092900,4450300,14260,14260,14260,14260,0
|
|
20230724,092800,4450300,14260,14260,14260,14260,3
|
|
20230724,092700,4407520,14250,14250,14250,14250,0
|
|
20230724,092600,4407520,14250,14250,14250,14250,7
|
|
20230724,092500,4307770,14250,14250,14250,14250,8
|
|
20230724,092400,4193770,14260,14260,14260,14260,0
|
|
20230724,092300,4193770,14260,14260,14260,14260,0
|
|
20230724,092200,4193770,14260,14260,14260,14260,4
|
|
20230724,092100,4136730,14260,14260,14260,14260,0
|
|
20230724,092000,4136730,14260,14260,14260,14260,1
|
|
20230724,091900,4122470,14190,14250,14250,14190,5
|
|
20230724,091800,4051440,14260,14260,14260,14260,20
|
|
20230724,091700,3766240,14260,14270,14270,14260,87
|
|
20230724,091600,2525550,14270,14270,14270,14270,0
|
|
20230724,091500,2525550,14270,14270,14270,14270,21
|
|
20230724,091400,2225880,14270,14270,14270,14190,109
|
|
20230724,091300,673480,14270,14270,14270,14270,0
|
|
20230724,091200,673480,14270,14280,14280,14270,3
|
|
20230724,091100,630650,14290,14290,14290,14290,0
|
|
20230724,091000,630650,14290,14300,14300,14290,2
|
|
20230724,090900,602060,14310,14310,14310,14310,0
|
|
20230724,090800,602060,14310,14310,14310,14310,15
|
|
20230724,090700,387410,14310,14310,14310,14310,1
|
|
20230724,090600,373100,14350,14350,14350,14350,0
|
|
20230724,090500,373100,14350,14350,14350,14350,0
|
|
20230724,090400,373100,14350,14350,14350,14350,0
|
|
20230724,090300,373100,14350,14350,14350,14350,0
|
|
20230724,090200,373100,14350,14350,14350,14350,0
|
|
20230724,090100,373100,14350,14350,14350,14350,0
|
|
20230724,090000,373100,14350,14350,14350,14350,26
|