677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,201400,179939530,15100,15100,15100,15100,316
|
|
20230703,201300,179939530,15100,15100,15100,15100,0
|
|
20230703,201200,179939530,15100,15100,15100,15100,0
|
|
20230703,201100,179939530,15100,15100,15100,15100,0
|
|
20230703,201000,179939530,15100,15100,15100,15100,0
|
|
20230703,200900,179939530,15100,15100,15100,15100,0
|
|
20230703,200800,179939530,15100,15100,15100,15100,0
|
|
20230703,200700,179939530,15100,15100,15100,15100,0
|
|
20230703,200600,179939530,15100,15100,15100,15100,0
|
|
20230703,200500,179939530,15100,15100,15100,15100,0
|
|
20230703,200400,179939530,15100,15100,15100,15100,0
|
|
20230703,200300,179939530,15100,15100,15100,15100,0
|
|
20230703,200200,179939530,15100,15100,15100,15100,0
|
|
20230703,200100,179939530,15100,15100,15100,15100,0
|
|
20230703,200000,179939530,15100,15100,15100,15100,0
|
|
20230703,195900,179939530,15100,15100,15100,15100,0
|
|
20230703,195800,179939530,15100,15100,15100,15100,0
|
|
20230703,195700,179939530,15100,15100,15100,15100,0
|
|
20230703,195600,179939530,15100,15100,15100,15100,0
|
|
20230703,195500,179939530,15100,15100,15100,15100,0
|
|
20230703,195400,179939530,15100,15100,15100,15100,0
|
|
20230703,195300,179939530,15100,15100,15100,15100,0
|
|
20230703,195200,179939530,15100,15100,15100,15100,0
|
|
20230703,195100,179939530,15100,15100,15100,15100,0
|
|
20230703,195000,179939530,15100,15100,15100,15100,0
|
|
20230703,194900,179939530,15100,15100,15100,15100,0
|
|
20230703,194800,179939530,15100,15100,15100,15100,0
|
|
20230703,194700,179939530,15100,15100,15100,15100,0
|
|
20230703,194600,179939530,15100,15100,15100,15100,0
|
|
20230703,194500,179939530,15100,15100,15100,15100,0
|
|
20230703,194400,179939530,15100,15100,15100,15100,316
|
|
20230703,194300,179939530,15100,15100,15100,15100,0
|
|
20230703,194200,179939530,15100,15100,15100,15100,0
|
|
20230703,194100,179939530,15100,15100,15100,15100,0
|
|
20230703,194000,179939530,15100,15100,15100,15100,0
|
|
20230703,193900,179939530,15100,15100,15100,15100,0
|
|
20230703,193800,179939530,15100,15100,15100,15100,0
|
|
20230703,193700,179939530,15100,15100,15100,15100,0
|
|
20230703,193600,179939530,15100,15100,15100,15100,0
|
|
20230703,193500,179939530,15100,15100,15100,15100,0
|
|
20230703,193400,179939530,15100,15100,15100,15100,0
|
|
20230703,193300,179939530,15100,15100,15100,15100,0
|
|
20230703,193200,179939530,15100,15100,15100,15100,0
|
|
20230703,193100,179939530,15100,15100,15100,15100,0
|
|
20230703,193000,179939530,15100,15100,15100,15100,0
|
|
20230703,192900,179939530,15100,15100,15100,15100,0
|
|
20230703,192800,179939530,15100,15100,15100,15100,0
|
|
20230703,192700,179939530,15100,15100,15100,15100,0
|
|
20230703,192600,179939530,15100,15100,15100,15100,0
|
|
20230703,192500,179939530,15100,15100,15100,15100,0
|
|
20230703,192400,179939530,15100,15100,15100,15100,0
|
|
20230703,192300,179939530,15100,15100,15100,15100,0
|
|
20230703,192200,179939530,15100,15100,15100,15100,0
|
|
20230703,192100,179939530,15100,15100,15100,15100,0
|
|
20230703,192000,179939530,15100,15100,15100,15100,0
|
|
20230703,191900,179939530,15100,15100,15100,15100,0
|
|
20230703,191800,179939530,15100,15100,15100,15100,0
|
|
20230703,191700,179939530,15100,15100,15100,15100,0
|
|
20230703,191600,179939530,15100,15100,15100,15100,0
|
|
20230703,191500,179939530,15100,15100,15100,15100,0
|
|
20230703,191400,179939530,15100,15100,15100,15100,316
|
|
20230703,191300,179939530,15100,15100,15100,15100,0
|
|
20230703,191200,179939530,15100,15100,15100,15100,0
|
|
20230703,191100,179939530,15100,15100,15100,15100,0
|
|
20230703,191000,179939530,15100,15100,15100,15100,0
|
|
20230703,190900,179939530,15100,15100,15100,15100,0
|
|
20230703,190800,179939530,15100,15100,15100,15100,0
|
|
20230703,190700,179939530,15100,15100,15100,15100,0
|
|
20230703,190600,179939530,15100,15100,15100,15100,0
|
|
20230703,190500,179939530,15100,15100,15100,15100,0
|
|
20230703,190400,179939530,15100,15100,15100,15100,0
|
|
20230703,190300,179939530,15100,15100,15100,15100,0
|
|
20230703,190200,179939530,15100,15100,15100,15100,0
|
|
20230703,190100,179939530,15100,15100,15100,15100,0
|
|
20230703,190000,179939530,15100,15100,15100,15100,0
|
|
20230703,185900,179939530,15100,15100,15100,15100,0
|
|
20230703,185800,179939530,15100,15100,15100,15100,0
|
|
20230703,185700,179939530,15100,15100,15100,15100,0
|
|
20230703,185600,179939530,15100,15100,15100,15100,0
|
|
20230703,185500,179939530,15100,15100,15100,15100,0
|
|
20230703,185400,179939530,15100,15100,15100,15100,0
|
|
20230703,185300,179939530,15100,15100,15100,15100,0
|
|
20230703,185200,179939530,15100,15100,15100,15100,0
|
|
20230703,185100,179939530,15100,15100,15100,15100,0
|
|
20230703,185000,179939530,15100,15100,15100,15100,0
|
|
20230703,184900,179939530,15100,15100,15100,15100,0
|
|
20230703,184800,179939530,15100,15100,15100,15100,0
|
|
20230703,184700,179939530,15100,15100,15100,15100,0
|
|
20230703,184600,179939530,15100,15100,15100,15100,0
|
|
20230703,184500,179939530,15100,15100,15100,15100,0
|
|
20230703,184400,179939530,15100,15100,15100,15100,316
|
|
20230703,184300,179939530,15100,15100,15100,15100,0
|
|
20230703,184200,179939530,15100,15100,15100,15100,0
|
|
20230703,184100,179939530,15100,15100,15100,15100,0
|
|
20230703,184000,179939530,15100,15100,15100,15100,0
|
|
20230703,183900,179939530,15100,15100,15100,15100,0
|
|
20230703,183800,179939530,15100,15100,15100,15100,0
|
|
20230703,183700,179939530,15100,15100,15100,15100,0
|
|
20230703,183600,179939530,15100,15100,15100,15100,0
|
|
20230703,183500,179939530,15100,15100,15100,15100,0
|
|
20230703,183400,179939530,15100,15100,15100,15100,0
|
|
20230703,183300,179939530,15100,15100,15100,15100,0
|
|
20230703,183200,179939530,15100,15100,15100,15100,0
|
|
20230703,183100,179939530,15100,15100,15100,15100,0
|
|
20230703,183000,179939530,15100,15100,15100,15100,0
|
|
20230703,182900,179939530,15100,15100,15100,15100,0
|
|
20230703,182800,179939530,15100,15100,15100,15100,0
|
|
20230703,182700,179939530,15100,15100,15100,15100,0
|
|
20230703,182600,179939530,15100,15100,15100,15100,0
|
|
20230703,182500,179939530,15100,15100,15100,15100,0
|
|
20230703,182400,179939530,15100,15100,15100,15100,0
|
|
20230703,182300,179939530,15100,15100,15100,15100,0
|
|
20230703,182200,179939530,15100,15100,15100,15100,0
|
|
20230703,182100,179939530,15100,15100,15100,15100,0
|
|
20230703,182000,179939530,15100,15100,15100,15100,0
|
|
20230703,181900,179939530,15100,15100,15100,15100,0
|
|
20230703,181800,179939530,15100,15100,15100,15100,0
|
|
20230703,181700,179939530,15100,15100,15100,15100,0
|
|
20230703,181600,179939530,15100,15100,15100,15100,0
|
|
20230703,181500,179939530,15100,15100,15100,15100,0
|
|
20230703,181400,179939530,15100,15100,15100,15100,316
|
|
20230703,181300,179939530,15100,15100,15100,15100,0
|
|
20230703,181200,179939530,15100,15100,15100,15100,0
|
|
20230703,181100,179939530,15100,15100,15100,15100,0
|
|
20230703,181000,179939530,15100,15100,15100,15100,0
|
|
20230703,180900,179939530,15100,15100,15100,15100,0
|
|
20230703,180800,179939530,15100,15100,15100,15100,0
|
|
20230703,180700,179939530,15100,15100,15100,15100,0
|
|
20230703,180600,179939530,15100,15100,15100,15100,0
|
|
20230703,180500,179939530,15100,15100,15100,15100,0
|
|
20230703,180400,179939530,15100,15100,15100,15100,0
|
|
20230703,180300,179939530,15100,15100,15100,15100,0
|
|
20230703,180200,179939530,15100,15100,15100,15100,0
|
|
20230703,180100,179939530,15100,15100,15100,15100,0
|
|
20230703,180000,179939530,15100,15100,15100,15100,0
|
|
20230703,175900,179939530,15100,15100,15100,15100,0
|
|
20230703,175800,179939530,15100,15100,15100,15100,0
|
|
20230703,175700,179939530,15100,15100,15100,15100,0
|
|
20230703,175600,179939530,15100,15100,15100,15100,0
|
|
20230703,175500,179939530,15100,15100,15100,15100,0
|
|
20230703,175400,179939530,15100,15100,15100,15100,0
|
|
20230703,175300,179939530,15100,15100,15100,15100,0
|
|
20230703,175200,179939530,15100,15100,15100,15100,0
|
|
20230703,175100,179939530,15100,15100,15100,15100,0
|
|
20230703,175000,179939530,15100,15100,15100,15100,0
|
|
20230703,174900,179939530,15100,15100,15100,15100,0
|
|
20230703,174800,179939530,15100,15100,15100,15100,0
|
|
20230703,174700,179939530,15100,15100,15100,15100,0
|
|
20230703,174600,179939530,15100,15100,15100,15100,0
|
|
20230703,174500,179939530,15100,15100,15100,15100,0
|
|
20230703,174400,179939530,15100,15100,15100,15100,316
|
|
20230703,174300,179939530,15100,15100,15100,15100,0
|
|
20230703,174200,179939530,15100,15100,15100,15100,0
|
|
20230703,174100,179939530,15100,15100,15100,15100,0
|
|
20230703,174000,179939530,15100,15100,15100,15100,0
|
|
20230703,173900,179939530,15100,15100,15100,15100,0
|
|
20230703,173800,179939530,15100,15100,15100,15100,0
|
|
20230703,173700,179939530,15100,15100,15100,15100,0
|
|
20230703,173600,179939530,15100,15100,15100,15100,0
|
|
20230703,173500,179939530,15100,15100,15100,15100,0
|
|
20230703,173400,179939530,15100,15100,15100,15100,0
|
|
20230703,173300,179939530,15100,15100,15100,15100,0
|
|
20230703,173200,179939530,15100,15100,15100,15100,0
|
|
20230703,173100,179939530,15100,15100,15100,15100,0
|
|
20230703,173000,179939530,15100,15100,15100,15100,0
|
|
20230703,172900,179939530,15100,15100,15100,15100,0
|
|
20230703,172800,179939530,15100,15100,15100,15100,0
|
|
20230703,172700,179939530,15100,15100,15100,15100,0
|
|
20230703,172600,179939530,15100,15100,15100,15100,0
|
|
20230703,172500,179939530,15100,15100,15100,15100,0
|
|
20230703,172400,179939530,15100,15100,15100,15100,0
|
|
20230703,172300,179939530,15100,15100,15100,15100,0
|
|
20230703,172200,179939530,15100,15100,15100,15100,0
|
|
20230703,172100,179939530,15100,15100,15100,15100,0
|
|
20230703,172000,179939530,15100,15100,15100,15100,0
|
|
20230703,171900,179939530,15100,15100,15100,15100,0
|
|
20230703,171800,179939530,15100,15100,15100,15100,0
|
|
20230703,171700,179939530,15100,15100,15100,15100,0
|
|
20230703,171600,179939530,15100,15100,15100,15100,0
|
|
20230703,171500,179939530,15100,15100,15100,15100,0
|
|
20230703,171400,179939530,15100,15100,15100,15100,316
|
|
20230703,171300,179939530,15100,15100,15100,15100,0
|
|
20230703,171200,179939530,15100,15100,15100,15100,0
|
|
20230703,171100,179939530,15100,15100,15100,15100,0
|
|
20230703,171000,179939530,15100,15100,15100,15100,0
|
|
20230703,170900,179939530,15100,15100,15100,15100,0
|
|
20230703,170800,179939530,15100,15100,15100,15100,0
|
|
20230703,170700,179939530,15100,15100,15100,15100,0
|
|
20230703,170600,179939530,15100,15100,15100,15100,0
|
|
20230703,170500,179939530,15100,15100,15100,15100,0
|
|
20230703,170400,179939530,15100,15100,15100,15100,0
|
|
20230703,170300,179939530,15100,15100,15100,15100,0
|
|
20230703,170200,179939530,15100,15100,15100,15100,0
|
|
20230703,170100,179939530,15100,15100,15100,15100,0
|
|
20230703,170000,179939530,15100,15100,15100,15100,0
|
|
20230703,165900,179939530,15100,15100,15100,15100,0
|
|
20230703,165800,179939530,15100,15100,15100,15100,0
|
|
20230703,165700,179939530,15100,15100,15100,15100,0
|
|
20230703,165600,179939530,15100,15100,15100,15100,0
|
|
20230703,165500,179939530,15100,15100,15100,15100,0
|
|
20230703,165400,179939530,15100,15100,15100,15100,0
|
|
20230703,165300,179939530,15100,15100,15100,15100,0
|
|
20230703,165200,179939530,15100,15100,15100,15100,0
|
|
20230703,165100,179939530,15100,15100,15100,15100,0
|
|
20230703,165000,179939530,15100,15100,15100,15100,0
|
|
20230703,164900,179939530,15100,15100,15100,15100,0
|
|
20230703,164800,179939530,15100,15100,15100,15100,0
|
|
20230703,164700,179939530,15100,15100,15100,15100,0
|
|
20230703,164600,179939530,15100,15100,15100,15100,0
|
|
20230703,164500,179939530,15100,15100,15100,15100,0
|
|
20230703,164400,179939530,15100,15100,15100,15100,316
|
|
20230703,164300,179939530,15100,15100,15100,15100,0
|
|
20230703,164200,179939530,15100,15100,15100,15100,0
|
|
20230703,164100,179939530,15100,15100,15100,15100,0
|
|
20230703,164000,179939530,15100,15100,15100,15100,0
|
|
20230703,163900,179939530,15100,15100,15100,15100,0
|
|
20230703,163800,179939530,15100,15100,15100,15100,0
|
|
20230703,163700,179939530,15100,15100,15100,15100,0
|
|
20230703,163600,179939530,15100,15100,15100,15100,0
|
|
20230703,163500,179939530,15100,15100,15100,15100,0
|
|
20230703,163400,179939530,15100,15100,15100,15100,0
|
|
20230703,163300,179939530,15100,15100,15100,15100,0
|
|
20230703,163200,179939530,15100,15100,15100,15100,0
|
|
20230703,163100,179939530,15100,15100,15100,15100,0
|
|
20230703,163000,179939530,15100,15100,15100,15100,0
|
|
20230703,162900,179939530,15100,15100,15100,15100,0
|
|
20230703,162800,179939530,15100,15100,15100,15100,0
|
|
20230703,162700,179939530,15100,15100,15100,15100,0
|
|
20230703,162600,179939530,15100,15100,15100,15100,0
|
|
20230703,162500,179939530,15100,15100,15100,15100,0
|
|
20230703,162400,179939530,15100,15100,15100,15100,0
|
|
20230703,162300,179939530,15100,15100,15100,15100,0
|
|
20230703,162200,179939530,15100,15100,15100,15100,0
|
|
20230703,162100,179939530,15100,15100,15100,15100,0
|
|
20230703,162000,179939530,15100,15100,15100,15100,0
|
|
20230703,161900,179939530,15100,15100,15100,15100,0
|
|
20230703,161800,179939530,15100,15100,15100,15100,0
|
|
20230703,161700,179939530,15100,15100,15100,15100,0
|
|
20230703,161600,179939530,15100,15100,15100,15100,0
|
|
20230703,161500,179939530,15100,15100,15100,15100,0
|
|
20230703,161400,179939530,15100,15100,15100,15100,316
|
|
20230703,161300,179939530,15100,15100,15100,15100,0
|
|
20230703,161200,179939530,15100,15100,15100,15100,0
|
|
20230703,161100,179939530,15100,15100,15100,15100,0
|
|
20230703,161000,179939530,15100,15100,15100,15100,0
|
|
20230703,160900,179939530,15100,15100,15100,15100,0
|
|
20230703,160800,179939530,15100,15100,15100,15100,0
|
|
20230703,160700,179939530,15100,15100,15100,15100,0
|
|
20230703,160600,179939530,15100,15100,15100,15100,0
|
|
20230703,160500,179939530,15100,15100,15100,15100,0
|
|
20230703,160400,179939530,15100,15100,15100,15100,0
|
|
20230703,160300,179939530,15100,15100,15100,15100,0
|
|
20230703,160200,179939530,15100,15100,15100,15100,0
|
|
20230703,160100,179939530,15100,15100,15100,15100,0
|
|
20230703,160000,179939530,15100,15100,15100,15100,0
|
|
20230703,155900,179939530,15100,15100,15100,15100,0
|
|
20230703,155800,179939530,15100,15100,15100,15100,0
|
|
20230703,155700,179939530,15100,15100,15100,15100,0
|
|
20230703,155600,179939530,15100,15100,15100,15100,0
|
|
20230703,155500,179939530,15100,15100,15100,15100,0
|
|
20230703,155400,179939530,15100,15100,15100,15100,0
|
|
20230703,155300,179939530,15100,15100,15100,15100,0
|
|
20230703,155200,179939530,15100,15100,15100,15100,0
|
|
20230703,155100,179939530,15100,15100,15100,15100,0
|
|
20230703,155000,179939530,15100,15100,15100,15100,0
|
|
20230703,154900,179939530,15100,15100,15100,15100,0
|
|
20230703,154800,179939530,15100,15100,15100,15100,0
|
|
20230703,154700,179939530,15100,15100,15100,15100,0
|
|
20230703,154600,179939530,15100,15100,15100,15100,0
|
|
20230703,154500,179939530,15100,15100,15100,15100,0
|
|
20230703,154400,179939530,15100,15100,15100,15100,316
|
|
20230703,154300,179939530,15100,15100,15100,15100,0
|
|
20230703,154200,179939530,15100,15100,15100,15100,0
|
|
20230703,154100,179939530,15100,15100,15100,15100,0
|
|
20230703,154000,179939530,15100,15100,15100,15100,0
|
|
20230703,153900,179939530,15100,15100,15100,15100,0
|
|
20230703,153800,179939530,15100,15100,15100,15100,0
|
|
20230703,153700,179939530,15100,15100,15100,15100,0
|
|
20230703,153600,179939530,15100,15100,15100,15100,0
|
|
20230703,153500,179939530,15100,15100,15100,15100,0
|
|
20230703,153400,179939530,15100,15100,15100,15100,0
|
|
20230703,153300,179939530,15100,15100,15100,15100,0
|
|
20230703,153200,179939530,15100,15100,15100,15100,0
|
|
20230703,153100,179939530,15100,15100,15100,15100,0
|
|
20230703,153000,179939530,15100,15100,15100,15100,316
|
|
20230703,152900,175167930,15090,15090,15090,15090,0
|
|
20230703,152800,175167930,15090,15090,15090,15090,0
|
|
20230703,152700,175167930,15090,15090,15090,15090,0
|
|
20230703,152600,175167930,15090,15090,15090,15090,0
|
|
20230703,152500,175167930,15090,15090,15090,15090,0
|
|
20230703,152400,175167930,15090,15090,15090,15090,0
|
|
20230703,152300,175167930,15090,15090,15090,15090,0
|
|
20230703,152200,175167930,15090,15090,15090,15090,0
|
|
20230703,152100,175167930,15090,15090,15090,15090,0
|
|
20230703,152000,175167930,15090,15090,15090,15090,0
|
|
20230703,151900,175167930,15090,15080,15090,15080,53
|
|
20230703,151800,174368610,15090,15080,15090,15080,208
|
|
20230703,151700,171231860,15090,15080,15090,15080,130
|
|
20230703,151600,169271360,15070,15080,15080,15010,215
|
|
20230703,151500,166040200,15100,15100,15100,15100,0
|
|
20230703,151400,166040200,15100,15100,15100,15100,1
|
|
20230703,151300,166025100,15040,15100,15100,15040,115
|
|
20230703,151200,164294540,15100,15100,15100,15100,0
|
|
20230703,151100,164294540,15100,15100,15100,15100,2
|
|
20230703,151000,164264340,15070,15070,15070,15000,347
|
|
20230703,150900,159053810,15090,15090,15090,15090,94
|
|
20230703,150800,157635350,15090,15070,15090,15070,3
|
|
20230703,150700,157590120,15070,15070,15070,15070,2
|
|
20230703,150600,157559980,15080,15080,15080,15080,1
|
|
20230703,150500,157544900,15090,15080,15090,15080,52
|
|
20230703,150400,156760730,15080,15090,15090,15080,20
|
|
20230703,150300,156459030,15090,15090,15090,15090,4
|
|
20230703,150200,156398670,15090,15090,15090,15090,3
|
|
20230703,150100,156353400,15090,15090,15090,15090,0
|
|
20230703,150000,156353400,15090,15090,15090,15090,1
|
|
20230703,145900,156338310,15100,15100,15100,15100,0
|
|
20230703,145800,156338310,15100,15100,15100,15100,0
|
|
20230703,145700,156338310,15100,15100,15100,15100,0
|
|
20230703,145600,156338310,15100,15100,15100,15100,0
|
|
20230703,145500,156338310,15100,15100,15100,15100,100
|
|
20230703,145400,154828310,15100,15100,15100,15100,0
|
|
20230703,145300,154828310,15100,15100,15100,15100,0
|
|
20230703,145200,154828310,15100,15100,15100,15100,0
|
|
20230703,145100,154828310,15100,15100,15100,15100,0
|
|
20230703,145000,154828310,15100,15100,15100,15100,0
|
|
20230703,144900,154828310,15100,15100,15100,15100,16
|
|
20230703,144800,154586710,15100,15100,15100,15100,0
|
|
20230703,144700,154586710,15100,15100,15100,15100,0
|
|
20230703,144600,154586710,15100,15100,15100,15100,0
|
|
20230703,144500,154586710,15100,15100,15100,15100,0
|
|
20230703,144400,154586710,15100,15100,15100,15100,0
|
|
20230703,144300,154586710,15100,15100,15100,15100,0
|
|
20230703,144200,154586710,15100,15100,15100,15100,2
|
|
20230703,144100,154556510,15100,15100,15100,15100,3
|
|
20230703,144000,154511210,15100,15100,15100,15100,23
|
|
20230703,143900,154163910,15100,15100,15100,15100,57
|
|
20230703,143800,153303210,15100,15100,15100,15100,0
|
|
20230703,143700,153303210,15100,15100,15100,15100,20
|
|
20230703,143600,153001210,15100,15100,15100,15100,0
|
|
20230703,143500,153001210,15100,15100,15100,15100,0
|
|
20230703,143400,153001210,15100,15100,15100,15100,0
|
|
20230703,143300,153001210,15100,15100,15100,15100,1
|
|
20230703,143200,152986110,15100,15100,15100,15100,1
|
|
20230703,143100,152971010,15100,15100,15100,15100,2
|
|
20230703,143000,152940810,15100,15030,15100,15020,18
|
|
20230703,142900,152670280,15100,15100,15100,15100,1
|
|
20230703,142800,152655180,15100,15100,15100,15100,0
|
|
20230703,142700,152655180,15100,15100,15100,15100,0
|
|
20230703,142600,152655180,15100,15100,15100,15100,0
|
|
20230703,142500,152655180,15100,15100,15100,15100,0
|
|
20230703,142400,152655180,15100,15100,15100,15100,0
|
|
20230703,142300,152655180,15100,15100,15100,15100,0
|
|
20230703,142200,152655180,15100,15100,15100,15100,0
|
|
20230703,142100,152655180,15100,15100,15100,15100,0
|
|
20230703,142000,152655180,15100,15100,15100,15100,0
|
|
20230703,141900,152655180,15100,15100,15100,15100,3
|
|
20230703,141800,152609880,15010,15010,15010,15010,0
|
|
20230703,141700,152609880,15010,15020,15090,15010,76
|
|
20230703,141600,151468320,15020,15020,15020,15020,0
|
|
20230703,141500,151468320,15020,15020,15020,15020,28
|
|
20230703,141400,151047760,15100,15100,15100,15100,65
|
|
20230703,141300,150066260,15100,15010,15100,15010,365
|
|
20230703,141200,144586840,15010,15020,15020,15010,67
|
|
20230703,141100,143580560,15020,15020,15020,15020,0
|
|
20230703,141000,143580560,15020,15020,15020,15020,0
|
|
20230703,140900,143580560,15020,15020,15020,15020,0
|
|
20230703,140800,143580560,15020,15020,15020,15020,0
|
|
20230703,140700,143580560,15020,15020,15020,15020,0
|
|
20230703,140600,143580560,15020,15020,15020,15020,0
|
|
20230703,140500,143580560,15020,15020,15020,15020,33
|
|
20230703,140400,143084900,15010,15010,15010,15010,0
|
|
20230703,140300,143084900,15010,15010,15010,15010,0
|
|
20230703,140200,143084900,15010,15010,15010,15010,0
|
|
20230703,140100,143084900,15010,15010,15010,15010,0
|
|
20230703,140000,143084900,15010,15010,15010,15010,0
|
|
20230703,135900,143084900,15010,15010,15010,15010,299
|
|
20230703,135800,138596910,15020,15020,15020,15020,74
|
|
20230703,135700,137485430,15020,15020,15020,15020,0
|
|
20230703,135600,137485430,15020,15020,15020,15020,0
|
|
20230703,135500,137485430,15020,15020,15020,15020,0
|
|
20230703,135400,137485430,15020,15020,15020,15020,6
|
|
20230703,135300,137395310,15020,15020,15020,15020,1
|
|
20230703,135200,137380290,15020,15020,15020,15020,86
|
|
20230703,135100,136088570,15020,15030,15030,15020,194
|
|
20230703,135000,133173990,15020,15020,15020,15020,0
|
|
20230703,134900,133173990,15020,15020,15020,15020,0
|
|
20230703,134800,133173990,15020,15020,15020,15020,0
|
|
20230703,134700,133173990,15020,15020,15020,15020,110
|
|
20230703,134600,131521790,15120,15120,15120,15120,0
|
|
20230703,134500,131521790,15120,15120,15120,15120,0
|
|
20230703,134400,131521790,15120,15120,15120,15120,0
|
|
20230703,134300,131521790,15120,15120,15120,15120,0
|
|
20230703,134200,131521790,15120,15120,15120,15120,0
|
|
20230703,134100,131521790,15120,15120,15120,15120,0
|
|
20230703,134000,131521790,15120,15120,15120,15120,0
|
|
20230703,133900,131521790,15120,15030,15120,15020,346
|
|
20230703,133800,126323090,15120,15120,15120,15120,216
|
|
20230703,133700,123057170,15120,15120,15120,15120,1
|
|
20230703,133600,123042050,15120,15090,15130,15090,821
|
|
20230703,133500,110633020,15000,15000,15000,15000,0
|
|
20230703,133400,110633020,15000,15000,15000,15000,102
|
|
20230703,133300,109103020,15000,15070,15080,15000,204
|
|
20230703,133200,106034780,15080,15080,15080,15080,19
|
|
20230703,133100,105748260,15000,15000,15000,15000,90
|
|
20230703,133000,104398260,15080,15080,15080,15080,23
|
|
20230703,132900,104051420,15080,15080,15080,15080,0
|
|
20230703,132800,104051420,15080,15000,15080,15000,63
|
|
20230703,132700,103102940,15070,15070,15070,15070,0
|
|
20230703,132600,103102940,15070,15070,15070,15070,0
|
|
20230703,132500,103102940,15070,15070,15070,15070,0
|
|
20230703,132400,103102940,15070,15070,15070,15070,0
|
|
20230703,132300,103102940,15070,15070,15070,15070,0
|
|
20230703,132200,103102940,15070,15070,15070,15070,0
|
|
20230703,132100,103102940,15070,15000,15070,15000,101
|
|
20230703,132000,101587730,15070,15070,15070,15070,0
|
|
20230703,131900,101587730,15070,15070,15070,15070,0
|
|
20230703,131800,101587730,15070,15070,15070,15070,0
|
|
20230703,131700,101587730,15070,15070,15070,15070,1
|
|
20230703,131600,101572660,15070,15070,15070,15070,0
|
|
20230703,131500,101572660,15070,14990,15070,14990,2
|
|
20230703,131400,101542600,15060,15060,15060,15060,0
|
|
20230703,131300,101542600,15060,15060,15060,15060,0
|
|
20230703,131200,101542600,15060,15060,15060,15060,0
|
|
20230703,131100,101542600,15060,15060,15060,15060,0
|
|
20230703,131000,101542600,15060,15060,15060,15060,1
|
|
20230703,130900,101527540,15060,15060,15060,15060,13
|
|
20230703,130800,101331760,14980,14980,14980,14980,2
|
|
20230703,130700,101301800,14970,14970,14970,14970,0
|
|
20230703,130600,101301800,14970,14970,14970,14970,0
|
|
20230703,130500,101301800,14970,14970,14970,14970,0
|
|
20230703,130400,101301800,14970,14970,14970,14970,0
|
|
20230703,130300,101301800,14970,14970,14970,14970,0
|
|
20230703,130200,101301800,14970,14970,14970,14970,0
|
|
20230703,130100,101301800,14970,14970,14970,14970,0
|
|
20230703,130000,101301800,14970,15050,15050,14970,228
|
|
20230703,125900,97883230,15070,15070,15070,15070,0
|
|
20230703,125800,97883230,15070,15070,15070,15070,0
|
|
20230703,125700,97883230,15070,15070,15070,15070,2
|
|
20230703,125600,97853090,15050,15050,15050,15050,2
|
|
20230703,125500,97822990,15050,15070,15070,15050,6
|
|
20230703,125400,97732590,15070,15070,15080,14990,665
|
|
20230703,125300,87749280,15070,15070,15070,15070,54
|
|
20230703,125200,86935500,15070,15070,15070,15070,2
|
|
20230703,125100,86905360,15080,15090,15090,15080,167
|
|
20230703,125000,84386970,15080,15080,15080,15080,0
|
|
20230703,124900,84386970,15080,15080,15080,15080,2
|
|
20230703,124800,84356810,15080,15080,15080,15080,0
|
|
20230703,124700,84356810,15080,15080,15080,15080,0
|
|
20230703,124600,84356810,15080,15080,15080,15080,2
|
|
20230703,124500,84326650,15080,15090,15090,15080,239
|
|
20230703,124400,80720220,15090,15090,15090,15090,0
|
|
20230703,124300,80720220,15090,15090,15090,15090,0
|
|
20230703,124200,80720220,15090,15100,15100,15090,157
|
|
20230703,124100,78349530,15120,15120,15120,15120,0
|
|
20230703,124000,78349530,15120,15120,15120,15120,0
|
|
20230703,123900,78349530,15120,15120,15120,15120,0
|
|
20230703,123800,78349530,15120,15120,15120,15120,0
|
|
20230703,123700,78349530,15120,15120,15120,15120,0
|
|
20230703,123600,78349530,15120,15120,15120,15120,17
|
|
20230703,123500,78092490,15120,15120,15120,15120,3
|
|
20230703,123400,78047130,15120,15120,15120,15120,0
|
|
20230703,123300,78047130,15120,15120,15120,15120,0
|
|
20230703,123200,78047130,15120,15120,15120,15120,0
|
|
20230703,123100,78047130,15120,15120,15120,15120,0
|
|
20230703,123000,78047130,15120,15120,15120,15120,0
|
|
20230703,122900,78047130,15120,15100,15120,15100,10
|
|
20230703,122800,77896030,15100,15100,15100,15100,0
|
|
20230703,122700,77896030,15100,15100,15100,15100,0
|
|
20230703,122600,77896030,15100,15100,15100,15100,1
|
|
20230703,122500,77880930,15100,15100,15100,15100,0
|
|
20230703,122400,77880930,15100,15100,15100,15100,0
|
|
20230703,122300,77880930,15100,15100,15100,15100,0
|
|
20230703,122200,77880930,15100,15100,15100,15100,0
|
|
20230703,122100,77880930,15100,15100,15100,15100,100
|
|
20230703,122000,76370930,15120,15120,15120,15120,0
|
|
20230703,121900,76370930,15120,15120,15120,15120,0
|
|
20230703,121800,76370930,15120,15120,15120,15120,0
|
|
20230703,121700,76370930,15120,15120,15120,15120,0
|
|
20230703,121600,76370930,15120,15120,15120,15120,0
|
|
20230703,121500,76370930,15120,15120,15120,15120,0
|
|
20230703,121400,76370930,15120,15120,15120,15120,16
|
|
20230703,121300,76129010,15120,15120,15120,15120,0
|
|
20230703,121200,76129010,15120,15120,15120,15120,0
|
|
20230703,121100,76129010,15120,15120,15120,15120,0
|
|
20230703,121000,76129010,15120,15120,15120,15120,0
|
|
20230703,120900,76129010,15120,15120,15120,15120,0
|
|
20230703,120800,76129010,15120,15120,15120,15120,0
|
|
20230703,120700,76129010,15120,15120,15120,15120,0
|
|
20230703,120600,76129010,15120,15120,15120,15120,0
|
|
20230703,120500,76129010,15120,15120,15120,15120,0
|
|
20230703,120400,76129010,15120,15120,15120,15120,0
|
|
20230703,120300,76129010,15120,15120,15120,15120,0
|
|
20230703,120200,76129010,15120,15120,15120,15120,0
|
|
20230703,120100,76129010,15120,15120,15120,15120,0
|
|
20230703,120000,76129010,15120,15120,15120,15120,0
|
|
20230703,115900,76129010,15120,15120,15120,15120,0
|
|
20230703,115800,76129010,15120,15120,15120,15120,0
|
|
20230703,115700,76129010,15120,15120,15120,15120,0
|
|
20230703,115600,76129010,15120,15120,15120,15120,0
|
|
20230703,115500,76129010,15120,15090,15120,15090,9
|
|
20230703,115400,75993040,15090,15100,15100,15090,54
|
|
20230703,115300,75177690,15120,15100,15120,15100,38
|
|
20230703,115200,74603230,15100,15100,15100,15100,0
|
|
20230703,115100,74603230,15100,15100,15100,15100,0
|
|
20230703,115000,74603230,15100,15100,15100,15100,14
|
|
20230703,114900,74391830,15100,15100,15100,15100,0
|
|
20230703,114800,74391830,15100,15100,15100,15100,0
|
|
20230703,114700,74391830,15100,15100,15100,15100,0
|
|
20230703,114600,74391830,15100,15100,15100,15100,2
|
|
20230703,114500,74361630,15100,15100,15100,15100,2
|
|
20230703,114400,74331430,15100,15100,15100,15100,2
|
|
20230703,114300,74301230,15100,15110,15110,15100,33
|
|
20230703,114200,73802620,15130,15130,15130,15130,0
|
|
20230703,114100,73802620,15130,15130,15130,15130,0
|
|
20230703,114000,73802620,15130,15130,15130,15130,0
|
|
20230703,113900,73802620,15130,15130,15130,15130,1
|
|
20230703,113800,73787490,15120,15120,15120,15120,0
|
|
20230703,113700,73787490,15120,15120,15120,15120,0
|
|
20230703,113600,73787490,15120,15120,15120,15120,1
|
|
20230703,113500,73772370,15130,15130,15130,15130,17
|
|
20230703,113400,73515160,15130,15130,15130,15130,0
|
|
20230703,113300,73515160,15130,15130,15130,15130,0
|
|
20230703,113200,73515160,15130,15130,15130,15130,0
|
|
20230703,113100,73515160,15130,15130,15130,15130,1
|
|
20230703,113000,73500030,15100,15100,15100,15100,0
|
|
20230703,112900,73500030,15100,15100,15100,15100,0
|
|
20230703,112800,73500030,15100,15100,15100,15100,0
|
|
20230703,112700,73500030,15100,15100,15100,15100,0
|
|
20230703,112600,73500030,15100,15100,15100,15100,0
|
|
20230703,112500,73500030,15100,15100,15100,15100,0
|
|
20230703,112400,73500030,15100,15100,15100,15100,0
|
|
20230703,112300,73500030,15100,15100,15100,15100,5
|
|
20230703,112200,73424530,15130,15130,15130,15130,0
|
|
20230703,112100,73424530,15130,15130,15130,15130,0
|
|
20230703,112000,73424530,15130,15130,15130,15130,0
|
|
20230703,111900,73424530,15130,15100,15130,15100,38
|
|
20230703,111800,72850040,15100,15100,15100,15100,0
|
|
20230703,111700,72850040,15100,15100,15100,15100,0
|
|
20230703,111600,72850040,15100,15110,15110,15100,8
|
|
20230703,111500,72729220,15120,15120,15120,15120,0
|
|
20230703,111400,72729220,15120,15120,15120,15120,174
|
|
20230703,111300,70098340,15120,15120,15120,15120,16
|
|
20230703,111200,69856420,15100,15100,15100,15100,1
|
|
20230703,111100,69841320,15100,15100,15100,15100,0
|
|
20230703,111000,69841320,15100,15100,15100,15100,5
|
|
20230703,110900,69765820,15120,15120,15120,15120,0
|
|
20230703,110800,69765820,15120,15120,15120,15120,0
|
|
20230703,110700,69765820,15120,15120,15120,15120,0
|
|
20230703,110600,69765820,15120,15120,15120,15120,0
|
|
20230703,110500,69765820,15120,15120,15120,15120,0
|
|
20230703,110400,69765820,15120,15100,15120,15100,39
|
|
20230703,110300,69176240,15100,15100,15120,15100,10
|
|
20230703,110200,69025110,15120,15120,15120,15120,0
|
|
20230703,110100,69025110,15120,15120,15120,15120,0
|
|
20230703,110000,69025110,15120,15120,15120,15120,0
|
|
20230703,105900,69025110,15120,15120,15120,15120,0
|
|
20230703,105800,69025110,15120,15120,15120,15120,0
|
|
20230703,105700,69025110,15120,15120,15120,15120,0
|
|
20230703,105600,69025110,15120,15120,15120,15120,2
|
|
20230703,105500,68994870,15120,15120,15120,15120,0
|
|
20230703,105400,68994870,15120,15120,15120,15120,0
|
|
20230703,105300,68994870,15120,15100,15120,15100,5
|
|
20230703,105200,68919310,15120,15120,15120,15120,0
|
|
20230703,105100,68919310,15120,15050,15120,15050,38
|
|
20230703,105000,68345120,15100,15050,15120,15050,40
|
|
20230703,104900,67740730,15120,15050,15120,15050,38
|
|
20230703,104800,67166880,15100,15100,15100,15100,36
|
|
20230703,104700,66623280,15100,15090,15100,15090,29
|
|
20230703,104600,66185390,15060,15070,15100,15060,44
|
|
20230703,104500,65521490,15060,15060,15060,15060,5
|
|
20230703,104400,65446190,15050,15050,15050,15050,0
|
|
20230703,104300,65446190,15050,15050,15050,15050,0
|
|
20230703,104200,65446190,15050,15050,15050,15050,0
|
|
20230703,104100,65446190,15050,15050,15050,15050,6
|
|
20230703,104000,65355890,15060,15090,15100,15060,180
|
|
20230703,103900,62638080,15100,15100,15100,15100,0
|
|
20230703,103800,62638080,15100,15100,15100,15100,0
|
|
20230703,103700,62638080,15100,15100,15100,15100,0
|
|
20230703,103600,62638080,15100,15100,15100,15100,0
|
|
20230703,103500,62638080,15100,15100,15100,15100,0
|
|
20230703,103400,62638080,15100,15100,15100,15100,0
|
|
20230703,103300,62638080,15100,15090,15100,15090,15
|
|
20230703,103200,62411640,15090,15090,15090,15090,0
|
|
20230703,103100,62411640,15090,15090,15090,15090,0
|
|
20230703,103000,62411640,15090,15090,15090,15090,10
|
|
20230703,102900,62260740,15090,15090,15090,15090,0
|
|
20230703,102800,62260740,15090,15090,15090,15090,1
|
|
20230703,102700,62245650,15090,15090,15090,15090,0
|
|
20230703,102600,62245650,15090,15090,15090,15090,0
|
|
20230703,102500,62245650,15090,15090,15090,15090,0
|
|
20230703,102400,62245650,15090,15090,15090,15090,0
|
|
20230703,102300,62245650,15090,15090,15090,15090,0
|
|
20230703,102200,62245650,15090,15050,15090,15050,77
|
|
20230703,102100,61085280,15040,15040,15040,15040,4
|
|
20230703,102000,61025120,15040,15040,15040,15040,0
|
|
20230703,101900,61025120,15040,15040,15040,15040,0
|
|
20230703,101800,61025120,15040,15040,15040,15040,0
|
|
20230703,101700,61025120,15040,15040,15040,15040,0
|
|
20230703,101600,61025120,15040,15040,15040,15040,0
|
|
20230703,101500,61025120,15040,15030,15040,15030,230
|
|
20230703,101400,57567860,15030,15030,15030,15030,6
|
|
20230703,101300,57477680,15030,15030,15030,15030,0
|
|
20230703,101200,57477680,15030,15030,15030,15030,14
|
|
20230703,101100,57267260,15040,15040,15040,15040,0
|
|
20230703,101000,57267260,15040,15040,15040,15040,94
|
|
20230703,100900,55853500,15050,15060,15060,15050,133
|
|
20230703,100800,53851840,15060,15060,15060,15060,0
|
|
20230703,100700,53851840,15060,15060,15060,15060,0
|
|
20230703,100600,53851840,15060,15060,15060,15060,0
|
|
20230703,100500,53851840,15060,15060,15060,15060,5
|
|
20230703,100400,53776540,15060,15070,15070,15060,55
|
|
20230703,100300,52947780,15070,15070,15070,15070,0
|
|
20230703,100200,52947780,15070,15070,15070,15070,2
|
|
20230703,100100,52917640,15100,15100,15100,15100,0
|
|
20230703,100000,52917640,15100,15080,15100,15080,3
|
|
20230703,095900,52872370,15050,15050,15050,15050,6
|
|
20230703,095800,52782070,15050,15050,15050,15050,1
|
|
20230703,095700,52767020,15060,15060,15060,15060,140
|
|
20230703,095600,50658620,15060,15060,15060,15060,2
|
|
20230703,095500,50628500,15100,15070,15100,15070,1077
|
|
20230703,095400,34397840,15070,15070,15070,15070,0
|
|
20230703,095300,34397840,15070,15070,15090,15070,119
|
|
20230703,095200,32604470,15080,15100,15100,15080,39
|
|
20230703,095100,32015960,15120,15120,15120,15120,0
|
|
20230703,095000,32015960,15120,15110,15120,15110,2
|
|
20230703,094900,31985730,15120,15110,15120,15110,2
|
|
20230703,094800,31955500,15120,15120,15120,15110,28
|
|
20230703,094700,31532150,15120,15110,15120,15110,2
|
|
20230703,094600,31501920,15070,15080,15080,15070,8
|
|
20230703,094500,31381350,15090,15090,15090,15090,0
|
|
20230703,094400,31381350,15090,15090,15090,15090,60
|
|
20230703,094300,30475950,15100,15100,15100,15100,4
|
|
20230703,094200,30415550,15090,15090,15090,15090,0
|
|
20230703,094100,30415550,15090,15090,15090,15090,5
|
|
20230703,094000,30340100,15070,15070,15070,15070,0
|
|
20230703,093900,30340100,15070,15100,15100,15070,179
|
|
20230703,093800,27642540,15070,15070,15070,15070,0
|
|
20230703,093700,27642540,15070,15070,15070,15070,0
|
|
20230703,093600,27642540,15070,15070,15070,15070,5
|
|
20230703,093500,27567190,15070,15110,15110,15070,47
|
|
20230703,093400,26857500,15110,15110,15110,15110,18
|
|
20230703,093300,26585520,15110,15110,15110,15110,1
|
|
20230703,093200,26570410,15110,15110,15110,15110,0
|
|
20230703,093100,26570410,15110,15110,15110,15110,0
|
|
20230703,093000,26570410,15110,15100,15110,15100,12
|
|
20230703,092900,26389110,15100,15100,15100,15100,0
|
|
20230703,092800,26389110,15100,15090,15100,15090,62
|
|
20230703,092700,25453230,15090,15090,15090,15090,0
|
|
20230703,092600,25453230,15090,15090,15090,15090,0
|
|
20230703,092500,25453230,15090,15090,15090,15090,0
|
|
20230703,092400,25453230,15090,15090,15090,15090,9
|
|
20230703,092300,25317420,15090,15090,15090,15090,0
|
|
20230703,092200,25317420,15090,15090,15090,15090,0
|
|
20230703,092100,25317420,15090,15090,15090,15090,0
|
|
20230703,092000,25317420,15090,15090,15090,15090,0
|
|
20230703,091900,25317420,15090,15090,15090,15090,0
|
|
20230703,091800,25317420,15090,15090,15090,15090,0
|
|
20230703,091700,25317420,15090,15090,15090,15090,0
|
|
20230703,091600,25317420,15090,15080,15090,15080,25
|
|
20230703,091500,24940200,15060,15050,15070,15050,73
|
|
20230703,091400,23840820,15050,15050,15050,15050,1
|
|
20230703,091300,23825770,15050,15030,15050,15030,20
|
|
20230703,091200,23525140,15020,14980,15030,14980,54
|
|
20230703,091100,22714140,14980,14970,14980,14970,6
|
|
20230703,091000,22624270,14930,15020,15020,14910,1045
|
|
20230703,090900,6989550,15120,15120,15120,15120,2
|
|
20230703,090800,6959310,15120,15120,15120,15120,0
|
|
20230703,090700,6959310,15120,15120,15120,15120,3
|
|
20230703,090600,6913950,15000,15000,15000,15000,0
|
|
20230703,090500,6913950,15000,15000,15000,15000,0
|
|
20230703,090400,6913950,15000,15000,15000,15000,0
|
|
20230703,090300,6913950,15000,15020,15020,15000,95
|
|
20230703,090200,5488430,15020,15030,15030,15020,216
|
|
20230703,090100,2243690,15020,15020,15020,15020,0
|
|
20230703,090000,2243690,15020,15070,15130,15020,149
|