682 lines
34 KiB
CSV
682 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,201900,100469220,15100,15100,15100,15100,561
|
|
20230704,201800,100469220,15100,15100,15100,15100,0
|
|
20230704,201700,100469220,15100,15100,15100,15100,0
|
|
20230704,201600,100469220,15100,15100,15100,15100,0
|
|
20230704,201500,100469220,15100,15100,15100,15100,0
|
|
20230704,201400,100469220,15100,15100,15100,15100,0
|
|
20230704,201300,100469220,15100,15100,15100,15100,0
|
|
20230704,201200,100469220,15100,15100,15100,15100,0
|
|
20230704,201100,100469220,15100,15100,15100,15100,0
|
|
20230704,201000,100469220,15100,15100,15100,15100,0
|
|
20230704,200900,100469220,15100,15100,15100,15100,0
|
|
20230704,200800,100469220,15100,15100,15100,15100,0
|
|
20230704,200700,100469220,15100,15100,15100,15100,0
|
|
20230704,200600,100469220,15100,15100,15100,15100,0
|
|
20230704,200500,100469220,15100,15100,15100,15100,0
|
|
20230704,200400,100469220,15100,15100,15100,15100,0
|
|
20230704,200300,100469220,15100,15100,15100,15100,0
|
|
20230704,200200,100469220,15100,15100,15100,15100,0
|
|
20230704,200100,100469220,15100,15100,15100,15100,0
|
|
20230704,200000,100469220,15100,15100,15100,15100,0
|
|
20230704,195900,100469220,15100,15100,15100,15100,0
|
|
20230704,195800,100469220,15100,15100,15100,15100,0
|
|
20230704,195700,100469220,15100,15100,15100,15100,0
|
|
20230704,195600,100469220,15100,15100,15100,15100,0
|
|
20230704,195500,100469220,15100,15100,15100,15100,0
|
|
20230704,195400,100469220,15100,15100,15100,15100,0
|
|
20230704,195300,100469220,15100,15100,15100,15100,0
|
|
20230704,195200,100469220,15100,15100,15100,15100,0
|
|
20230704,195100,100469220,15100,15100,15100,15100,0
|
|
20230704,195000,100469220,15100,15100,15100,15100,0
|
|
20230704,194900,100469220,15100,15100,15100,15100,561
|
|
20230704,194800,100469220,15100,15100,15100,15100,0
|
|
20230704,194700,100469220,15100,15100,15100,15100,0
|
|
20230704,194600,100469220,15100,15100,15100,15100,0
|
|
20230704,194500,100469220,15100,15100,15100,15100,0
|
|
20230704,194400,100469220,15100,15100,15100,15100,0
|
|
20230704,194300,100469220,15100,15100,15100,15100,0
|
|
20230704,194200,100469220,15100,15100,15100,15100,0
|
|
20230704,194100,100469220,15100,15100,15100,15100,0
|
|
20230704,194000,100469220,15100,15100,15100,15100,0
|
|
20230704,193900,100469220,15100,15100,15100,15100,0
|
|
20230704,193800,100469220,15100,15100,15100,15100,0
|
|
20230704,193700,100469220,15100,15100,15100,15100,0
|
|
20230704,193600,100469220,15100,15100,15100,15100,0
|
|
20230704,193500,100469220,15100,15100,15100,15100,0
|
|
20230704,193400,100469220,15100,15100,15100,15100,0
|
|
20230704,193300,100469220,15100,15100,15100,15100,0
|
|
20230704,193200,100469220,15100,15100,15100,15100,0
|
|
20230704,193100,100469220,15100,15100,15100,15100,0
|
|
20230704,193000,100469220,15100,15100,15100,15100,0
|
|
20230704,192900,100469220,15100,15100,15100,15100,0
|
|
20230704,192800,100469220,15100,15100,15100,15100,0
|
|
20230704,192700,100469220,15100,15100,15100,15100,0
|
|
20230704,192600,100469220,15100,15100,15100,15100,0
|
|
20230704,192500,100469220,15100,15100,15100,15100,0
|
|
20230704,192400,100469220,15100,15100,15100,15100,0
|
|
20230704,192300,100469220,15100,15100,15100,15100,0
|
|
20230704,192200,100469220,15100,15100,15100,15100,0
|
|
20230704,192100,100469220,15100,15100,15100,15100,0
|
|
20230704,192000,100469220,15100,15100,15100,15100,0
|
|
20230704,191900,100469220,15100,15100,15100,15100,561
|
|
20230704,191800,100469220,15100,15100,15100,15100,0
|
|
20230704,191700,100469220,15100,15100,15100,15100,0
|
|
20230704,191600,100469220,15100,15100,15100,15100,0
|
|
20230704,191500,100469220,15100,15100,15100,15100,0
|
|
20230704,191400,100469220,15100,15100,15100,15100,0
|
|
20230704,191300,100469220,15100,15100,15100,15100,0
|
|
20230704,191200,100469220,15100,15100,15100,15100,0
|
|
20230704,191100,100469220,15100,15100,15100,15100,0
|
|
20230704,191000,100469220,15100,15100,15100,15100,0
|
|
20230704,190900,100469220,15100,15100,15100,15100,0
|
|
20230704,190800,100469220,15100,15100,15100,15100,0
|
|
20230704,190700,100469220,15100,15100,15100,15100,0
|
|
20230704,190600,100469220,15100,15100,15100,15100,0
|
|
20230704,190500,100469220,15100,15100,15100,15100,0
|
|
20230704,190400,100469220,15100,15100,15100,15100,0
|
|
20230704,190300,100469220,15100,15100,15100,15100,0
|
|
20230704,190200,100469220,15100,15100,15100,15100,0
|
|
20230704,190100,100469220,15100,15100,15100,15100,0
|
|
20230704,190000,100469220,15100,15100,15100,15100,0
|
|
20230704,185900,100469220,15100,15100,15100,15100,0
|
|
20230704,185800,100469220,15100,15100,15100,15100,0
|
|
20230704,185700,100469220,15100,15100,15100,15100,0
|
|
20230704,185600,100469220,15100,15100,15100,15100,0
|
|
20230704,185500,100469220,15100,15100,15100,15100,0
|
|
20230704,185400,100469220,15100,15100,15100,15100,0
|
|
20230704,185300,100469220,15100,15100,15100,15100,0
|
|
20230704,185200,100469220,15100,15100,15100,15100,0
|
|
20230704,185100,100469220,15100,15100,15100,15100,0
|
|
20230704,185000,100469220,15100,15100,15100,15100,0
|
|
20230704,184900,100469220,15100,15100,15100,15100,561
|
|
20230704,184800,100469220,15100,15100,15100,15100,0
|
|
20230704,184700,100469220,15100,15100,15100,15100,0
|
|
20230704,184600,100469220,15100,15100,15100,15100,0
|
|
20230704,184500,100469220,15100,15100,15100,15100,0
|
|
20230704,184400,100469220,15100,15100,15100,15100,0
|
|
20230704,184300,100469220,15100,15100,15100,15100,0
|
|
20230704,184200,100469220,15100,15100,15100,15100,0
|
|
20230704,184100,100469220,15100,15100,15100,15100,0
|
|
20230704,184000,100469220,15100,15100,15100,15100,0
|
|
20230704,183900,100469220,15100,15100,15100,15100,0
|
|
20230704,183800,100469220,15100,15100,15100,15100,0
|
|
20230704,183700,100469220,15100,15100,15100,15100,0
|
|
20230704,183600,100469220,15100,15100,15100,15100,0
|
|
20230704,183500,100469220,15100,15100,15100,15100,0
|
|
20230704,183400,100469220,15100,15100,15100,15100,0
|
|
20230704,183300,100469220,15100,15100,15100,15100,0
|
|
20230704,183200,100469220,15100,15100,15100,15100,0
|
|
20230704,183100,100469220,15100,15100,15100,15100,0
|
|
20230704,183000,100469220,15100,15100,15100,15100,0
|
|
20230704,182900,100469220,15100,15100,15100,15100,0
|
|
20230704,182800,100469220,15100,15100,15100,15100,0
|
|
20230704,182700,100469220,15100,15100,15100,15100,0
|
|
20230704,182600,100469220,15100,15100,15100,15100,0
|
|
20230704,182500,100469220,15100,15100,15100,15100,0
|
|
20230704,182400,100469220,15100,15100,15100,15100,0
|
|
20230704,182300,100469220,15100,15100,15100,15100,0
|
|
20230704,182200,100469220,15100,15100,15100,15100,0
|
|
20230704,182100,100469220,15100,15100,15100,15100,0
|
|
20230704,182000,100469220,15100,15100,15100,15100,0
|
|
20230704,181900,100469220,15100,15100,15100,15100,561
|
|
20230704,181800,100469220,15100,15100,15100,15100,0
|
|
20230704,181700,100469220,15100,15100,15100,15100,0
|
|
20230704,181600,100469220,15100,15100,15100,15100,0
|
|
20230704,181500,100469220,15100,15100,15100,15100,0
|
|
20230704,181400,100469220,15100,15100,15100,15100,0
|
|
20230704,181300,100469220,15100,15100,15100,15100,0
|
|
20230704,181200,100469220,15100,15100,15100,15100,0
|
|
20230704,181100,100469220,15100,15100,15100,15100,0
|
|
20230704,181000,100469220,15100,15100,15100,15100,0
|
|
20230704,180900,100469220,15100,15100,15100,15100,0
|
|
20230704,180800,100469220,15100,15100,15100,15100,0
|
|
20230704,180700,100469220,15100,15100,15100,15100,0
|
|
20230704,180600,100469220,15100,15100,15100,15100,0
|
|
20230704,180500,100469220,15100,15100,15100,15100,0
|
|
20230704,180400,100469220,15100,15100,15100,15100,0
|
|
20230704,180300,100469220,15100,15100,15100,15100,0
|
|
20230704,180200,100469220,15100,15100,15100,15100,0
|
|
20230704,180100,100469220,15100,15100,15100,15100,0
|
|
20230704,180000,100469220,15100,15100,15100,15100,0
|
|
20230704,175900,100469220,15100,15100,15100,15100,0
|
|
20230704,175800,100469220,15100,15100,15100,15100,0
|
|
20230704,175700,100469220,15100,15100,15100,15100,0
|
|
20230704,175600,100469220,15100,15100,15100,15100,0
|
|
20230704,175500,100469220,15100,15100,15100,15100,0
|
|
20230704,175400,100469220,15100,15100,15100,15100,0
|
|
20230704,175300,100469220,15100,15100,15100,15100,0
|
|
20230704,175200,100469220,15100,15100,15100,15100,0
|
|
20230704,175100,100469220,15100,15100,15100,15100,0
|
|
20230704,175000,100469220,15100,15100,15100,15100,0
|
|
20230704,174900,100469220,15100,15100,15100,15100,561
|
|
20230704,174800,100469220,15100,15100,15100,15100,0
|
|
20230704,174700,100469220,15100,15100,15100,15100,0
|
|
20230704,174600,100469220,15100,15100,15100,15100,0
|
|
20230704,174500,100469220,15100,15100,15100,15100,0
|
|
20230704,174400,100469220,15100,15100,15100,15100,0
|
|
20230704,174300,100469220,15100,15100,15100,15100,0
|
|
20230704,174200,100469220,15100,15100,15100,15100,0
|
|
20230704,174100,100469220,15100,15100,15100,15100,0
|
|
20230704,174000,100469220,15100,15100,15100,15100,0
|
|
20230704,173900,100469220,15100,15100,15100,15100,0
|
|
20230704,173800,100469220,15100,15100,15100,15100,0
|
|
20230704,173700,100469220,15100,15100,15100,15100,0
|
|
20230704,173600,100469220,15100,15100,15100,15100,0
|
|
20230704,173500,100469220,15100,15100,15100,15100,0
|
|
20230704,173400,100469220,15100,15100,15100,15100,0
|
|
20230704,173300,100469220,15100,15100,15100,15100,0
|
|
20230704,173200,100469220,15100,15100,15100,15100,0
|
|
20230704,173100,100469220,15100,15100,15100,15100,0
|
|
20230704,173000,100469220,15100,15100,15100,15100,0
|
|
20230704,172900,100469220,15100,15100,15100,15100,0
|
|
20230704,172800,100469220,15100,15100,15100,15100,0
|
|
20230704,172700,100469220,15100,15100,15100,15100,0
|
|
20230704,172600,100469220,15100,15100,15100,15100,0
|
|
20230704,172500,100469220,15100,15100,15100,15100,0
|
|
20230704,172400,100469220,15100,15100,15100,15100,0
|
|
20230704,172300,100469220,15100,15100,15100,15100,0
|
|
20230704,172200,100469220,15100,15100,15100,15100,0
|
|
20230704,172100,100469220,15100,15100,15100,15100,0
|
|
20230704,172000,100469220,15100,15100,15100,15100,0
|
|
20230704,171900,100469220,15100,15100,15100,15100,561
|
|
20230704,171800,100469220,15100,15100,15100,15100,0
|
|
20230704,171700,100469220,15100,15100,15100,15100,0
|
|
20230704,171600,100469220,15100,15100,15100,15100,0
|
|
20230704,171500,100469220,15100,15100,15100,15100,0
|
|
20230704,171400,100469220,15100,15100,15100,15100,0
|
|
20230704,171300,100469220,15100,15100,15100,15100,0
|
|
20230704,171200,100469220,15100,15100,15100,15100,0
|
|
20230704,171100,100469220,15100,15100,15100,15100,0
|
|
20230704,171000,100469220,15100,15100,15100,15100,0
|
|
20230704,170900,100469220,15100,15100,15100,15100,0
|
|
20230704,170800,100469220,15100,15100,15100,15100,0
|
|
20230704,170700,100469220,15100,15100,15100,15100,0
|
|
20230704,170600,100469220,15100,15100,15100,15100,0
|
|
20230704,170500,100469220,15100,15100,15100,15100,0
|
|
20230704,170400,100469220,15100,15100,15100,15100,0
|
|
20230704,170300,100469220,15100,15100,15100,15100,0
|
|
20230704,170200,100469220,15100,15100,15100,15100,0
|
|
20230704,170100,100469220,15100,15100,15100,15100,0
|
|
20230704,170000,100469220,15100,15100,15100,15100,0
|
|
20230704,165900,100469220,15100,15100,15100,15100,0
|
|
20230704,165800,100469220,15100,15100,15100,15100,0
|
|
20230704,165700,100469220,15100,15100,15100,15100,0
|
|
20230704,165600,100469220,15100,15100,15100,15100,0
|
|
20230704,165500,100469220,15100,15100,15100,15100,0
|
|
20230704,165400,100469220,15100,15100,15100,15100,0
|
|
20230704,165300,100469220,15100,15100,15100,15100,0
|
|
20230704,165200,100469220,15100,15100,15100,15100,0
|
|
20230704,165100,100469220,15100,15100,15100,15100,0
|
|
20230704,165000,100469220,15100,15100,15100,15100,0
|
|
20230704,164900,100469220,15100,15100,15100,15100,561
|
|
20230704,164800,100469220,15100,15100,15100,15100,0
|
|
20230704,164700,100469220,15100,15100,15100,15100,0
|
|
20230704,164600,100469220,15100,15100,15100,15100,0
|
|
20230704,164500,100469220,15100,15100,15100,15100,0
|
|
20230704,164400,100469220,15100,15100,15100,15100,0
|
|
20230704,164300,100469220,15100,15100,15100,15100,0
|
|
20230704,164200,100469220,15100,15100,15100,15100,0
|
|
20230704,164100,100469220,15100,15100,15100,15100,0
|
|
20230704,164000,100469220,15100,15100,15100,15100,0
|
|
20230704,163900,100469220,15100,15100,15100,15100,0
|
|
20230704,163800,100469220,15100,15100,15100,15100,0
|
|
20230704,163700,100469220,15100,15100,15100,15100,0
|
|
20230704,163600,100469220,15100,15100,15100,15100,0
|
|
20230704,163500,100469220,15100,15100,15100,15100,0
|
|
20230704,163400,100469220,15100,15100,15100,15100,0
|
|
20230704,163300,100469220,15100,15100,15100,15100,0
|
|
20230704,163200,100469220,15100,15100,15100,15100,0
|
|
20230704,163100,100469220,15100,15100,15100,15100,0
|
|
20230704,163000,100469220,15100,15100,15100,15100,0
|
|
20230704,162900,100469220,15100,15100,15100,15100,0
|
|
20230704,162800,100469220,15100,15100,15100,15100,0
|
|
20230704,162700,100469220,15100,15100,15100,15100,0
|
|
20230704,162600,100469220,15100,15100,15100,15100,0
|
|
20230704,162500,100469220,15100,15100,15100,15100,0
|
|
20230704,162400,100469220,15100,15100,15100,15100,0
|
|
20230704,162300,100469220,15100,15100,15100,15100,0
|
|
20230704,162200,100469220,15100,15100,15100,15100,0
|
|
20230704,162100,100469220,15100,15100,15100,15100,0
|
|
20230704,162000,100469220,15100,15100,15100,15100,0
|
|
20230704,161900,100469220,15100,15100,15100,15100,561
|
|
20230704,161800,100469220,15100,15100,15100,15100,0
|
|
20230704,161700,100469220,15100,15100,15100,15100,0
|
|
20230704,161600,100469220,15100,15100,15100,15100,0
|
|
20230704,161500,100469220,15100,15100,15100,15100,0
|
|
20230704,161400,100469220,15100,15100,15100,15100,0
|
|
20230704,161300,100469220,15100,15100,15100,15100,0
|
|
20230704,161200,100469220,15100,15100,15100,15100,0
|
|
20230704,161100,100469220,15100,15100,15100,15100,0
|
|
20230704,161000,100469220,15100,15100,15100,15100,0
|
|
20230704,160900,100469220,15100,15100,15100,15100,0
|
|
20230704,160800,100469220,15100,15100,15100,15100,0
|
|
20230704,160700,100469220,15100,15100,15100,15100,0
|
|
20230704,160600,100469220,15100,15100,15100,15100,0
|
|
20230704,160500,100469220,15100,15100,15100,15100,0
|
|
20230704,160400,100469220,15100,15100,15100,15100,0
|
|
20230704,160300,100469220,15100,15100,15100,15100,0
|
|
20230704,160200,100469220,15100,15100,15100,15100,0
|
|
20230704,160100,100469220,15100,15100,15100,15100,0
|
|
20230704,160000,100469220,15100,15100,15100,15100,0
|
|
20230704,155900,100469220,15100,15100,15100,15100,0
|
|
20230704,155800,100469220,15100,15100,15100,15100,0
|
|
20230704,155700,100469220,15100,15100,15100,15100,0
|
|
20230704,155600,100469220,15100,15100,15100,15100,0
|
|
20230704,155500,100469220,15100,15100,15100,15100,0
|
|
20230704,155400,100469220,15100,15100,15100,15100,0
|
|
20230704,155300,100469220,15100,15100,15100,15100,0
|
|
20230704,155200,100469220,15100,15100,15100,15100,0
|
|
20230704,155100,100469220,15100,15100,15100,15100,0
|
|
20230704,155000,100469220,15100,15100,15100,15100,0
|
|
20230704,154900,100469220,15100,15100,15100,15100,561
|
|
20230704,154800,100469220,15100,15100,15100,15100,0
|
|
20230704,154700,100469220,15100,15100,15100,15100,0
|
|
20230704,154600,100469220,15100,15100,15100,15100,0
|
|
20230704,154500,100469220,15100,15100,15100,15100,0
|
|
20230704,154400,100469220,15100,15100,15100,15100,0
|
|
20230704,154300,100469220,15100,15100,15100,15100,0
|
|
20230704,154200,100469220,15100,15100,15100,15100,0
|
|
20230704,154100,100469220,15100,15100,15100,15100,0
|
|
20230704,154000,100469220,15100,15100,15100,15100,0
|
|
20230704,153900,100469220,15100,15100,15100,15100,0
|
|
20230704,153800,100469220,15100,15100,15100,15100,0
|
|
20230704,153700,100469220,15100,15100,15100,15100,0
|
|
20230704,153600,100469220,15100,15100,15100,15100,0
|
|
20230704,153500,100469220,15100,15100,15100,15100,0
|
|
20230704,153400,100469220,15100,15100,15100,15100,0
|
|
20230704,153300,100469220,15100,15100,15100,15100,0
|
|
20230704,153200,100469220,15100,15100,15100,15100,0
|
|
20230704,153100,100469220,15100,15100,15100,15100,0
|
|
20230704,153000,100469220,15100,15100,15100,15100,561
|
|
20230704,152900,91998120,15100,15100,15100,15100,0
|
|
20230704,152800,91998120,15100,15100,15100,15100,0
|
|
20230704,152700,91998120,15100,15100,15100,15100,0
|
|
20230704,152600,91998120,15100,15100,15100,15100,0
|
|
20230704,152500,91998120,15100,15100,15100,15100,0
|
|
20230704,152400,91998120,15100,15100,15100,15100,0
|
|
20230704,152300,91998120,15100,15100,15100,15100,0
|
|
20230704,152200,91998120,15100,15100,15100,15100,0
|
|
20230704,152100,91998120,15100,15100,15100,15100,0
|
|
20230704,152000,91998120,15100,15100,15100,15100,0
|
|
20230704,151900,91998120,15100,15100,15100,15100,3
|
|
20230704,151800,91952820,15100,15100,15100,15100,4
|
|
20230704,151700,91892420,15100,15060,15100,15060,155
|
|
20230704,151600,89558080,15100,15100,15100,15100,2
|
|
20230704,151500,89527880,15100,15090,15100,15090,7
|
|
20230704,151400,89422240,15100,15100,15100,15100,0
|
|
20230704,151300,89422240,15100,15100,15100,15100,0
|
|
20230704,151200,89422240,15100,15100,15100,15100,0
|
|
20230704,151100,89422240,15100,15100,15100,15100,0
|
|
20230704,151000,89422240,15100,15090,15100,15050,106
|
|
20230704,150900,87826730,15100,15090,15100,15090,109
|
|
20230704,150800,86181910,15090,15090,15090,15090,317
|
|
20230704,150700,81398380,15100,15060,15100,15040,517
|
|
20230704,150600,73616390,15100,15100,15100,15100,0
|
|
20230704,150500,73616390,15100,15100,15100,15100,0
|
|
20230704,150400,73616390,15100,15100,15100,15100,2
|
|
20230704,150300,73586190,15060,15060,15060,15060,8
|
|
20230704,150200,73465710,15100,15100,15100,15100,0
|
|
20230704,150100,73465710,15100,15100,15100,15100,0
|
|
20230704,150000,73465710,15100,15100,15100,15100,0
|
|
20230704,145900,73465710,15100,15090,15100,15060,253
|
|
20230704,145800,69650290,15100,15100,15100,15100,0
|
|
20230704,145700,69650290,15100,15100,15100,15100,0
|
|
20230704,145600,69650290,15100,15100,15100,15100,0
|
|
20230704,145500,69650290,15100,15090,15100,15090,2
|
|
20230704,145400,69620100,15100,15100,15100,15100,0
|
|
20230704,145300,69620100,15100,15100,15100,15100,0
|
|
20230704,145200,69620100,15100,15100,15100,15100,0
|
|
20230704,145100,69620100,15100,15100,15100,15100,1
|
|
20230704,145000,69605000,15090,15090,15090,15090,4
|
|
20230704,144900,69544640,15090,15090,15090,15090,0
|
|
20230704,144800,69544640,15090,15090,15090,15090,98
|
|
20230704,144700,68065820,15100,15100,15100,15100,0
|
|
20230704,144600,68065820,15100,15100,15100,15100,0
|
|
20230704,144500,68065820,15100,15100,15100,15100,0
|
|
20230704,144400,68065820,15100,15100,15100,15100,0
|
|
20230704,144300,68065820,15100,15100,15100,15100,0
|
|
20230704,144200,68065820,15100,15100,15100,15100,0
|
|
20230704,144100,68065820,15100,15100,15100,15100,0
|
|
20230704,144000,68065820,15100,15090,15100,15090,8
|
|
20230704,143900,67945080,15100,15100,15100,15100,0
|
|
20230704,143800,67945080,15100,15100,15100,15100,0
|
|
20230704,143700,67945080,15100,15100,15100,15100,0
|
|
20230704,143600,67945080,15100,15100,15100,15100,2
|
|
20230704,143500,67914880,15090,15090,15090,15090,10
|
|
20230704,143400,67763980,15100,15100,15100,15100,2
|
|
20230704,143300,67733780,15100,15100,15100,15100,0
|
|
20230704,143200,67733780,15100,15100,15100,15100,0
|
|
20230704,143100,67733780,15100,15090,15100,15090,116
|
|
20230704,143000,65983180,15100,15100,15100,15100,0
|
|
20230704,142900,65983180,15100,15100,15100,15100,1
|
|
20230704,142800,65968080,15100,15100,15100,15100,2
|
|
20230704,142700,65937880,15100,15100,15100,15100,0
|
|
20230704,142600,65937880,15100,15100,15100,15100,2
|
|
20230704,142500,65907680,15090,15090,15090,15090,0
|
|
20230704,142400,65907680,15090,15090,15090,15090,0
|
|
20230704,142300,65907680,15090,15090,15090,15090,0
|
|
20230704,142200,65907680,15090,15090,15090,15090,117
|
|
20230704,142100,64142150,15090,15090,15090,15090,1
|
|
20230704,142000,64127060,15050,15050,15050,15050,0
|
|
20230704,141900,64127060,15050,15060,15060,15050,500
|
|
20230704,141800,56597730,15090,15090,15090,15090,0
|
|
20230704,141700,56597730,15090,15090,15090,15090,0
|
|
20230704,141600,56597730,15090,15090,15090,15090,0
|
|
20230704,141500,56597730,15090,15090,15090,15090,0
|
|
20230704,141400,56597730,15090,15090,15090,15090,0
|
|
20230704,141300,56597730,15090,15090,15090,15090,0
|
|
20230704,141200,56597730,15090,15090,15090,15090,0
|
|
20230704,141100,56597730,15090,15090,15090,15090,2
|
|
20230704,141000,56567550,15050,15050,15050,15050,0
|
|
20230704,140900,56567550,15050,15050,15050,15050,90
|
|
20230704,140800,55213050,15090,15090,15090,15090,0
|
|
20230704,140700,55213050,15090,15090,15090,15090,0
|
|
20230704,140600,55213050,15090,15090,15090,15090,0
|
|
20230704,140500,55213050,15090,15080,15090,15080,3
|
|
20230704,140400,55167800,15090,15090,15090,15090,0
|
|
20230704,140300,55167800,15090,15090,15090,15090,0
|
|
20230704,140200,55167800,15090,15090,15090,15090,0
|
|
20230704,140100,55167800,15090,15090,15090,15090,0
|
|
20230704,140000,55167800,15090,15090,15090,15090,0
|
|
20230704,135900,55167800,15090,15090,15090,15090,0
|
|
20230704,135800,55167800,15090,15090,15090,15090,0
|
|
20230704,135700,55167800,15090,15090,15090,15090,0
|
|
20230704,135600,55167800,15090,15090,15090,15090,0
|
|
20230704,135500,55167800,15090,15090,15090,15090,0
|
|
20230704,135400,55167800,15090,15090,15090,15090,5
|
|
20230704,135300,55092350,15050,15050,15050,15050,0
|
|
20230704,135200,55092350,15050,15050,15050,15050,82
|
|
20230704,135100,53858250,15040,15040,15040,15040,0
|
|
20230704,135000,53858250,15040,15040,15040,15040,7
|
|
20230704,134900,53752970,15050,15050,15050,15050,0
|
|
20230704,134800,53752970,15050,15050,15050,15050,0
|
|
20230704,134700,53752970,15050,15050,15050,15050,0
|
|
20230704,134600,53752970,15050,15050,15050,15050,105
|
|
20230704,134500,52172720,15050,15050,15050,15050,90
|
|
20230704,134400,50818220,15090,15090,15090,15090,0
|
|
20230704,134300,50818220,15090,15090,15090,15090,1
|
|
20230704,134200,50803130,15080,15080,15080,15080,0
|
|
20230704,134100,50803130,15080,15080,15080,15080,0
|
|
20230704,134000,50803130,15080,15080,15080,15080,0
|
|
20230704,133900,50803130,15080,15080,15080,15080,0
|
|
20230704,133800,50803130,15080,15090,15090,15080,30
|
|
20230704,133700,50350630,15100,15100,15100,15100,0
|
|
20230704,133600,50350630,15100,15100,15100,15100,0
|
|
20230704,133500,50350630,15100,15100,15100,15100,0
|
|
20230704,133400,50350630,15100,15090,15100,15090,10
|
|
20230704,133300,50199680,15090,15090,15090,15090,2
|
|
20230704,133200,50169500,15100,15090,15100,15090,14
|
|
20230704,133100,49958220,15100,15100,15100,15100,0
|
|
20230704,133000,49958220,15100,15100,15100,15100,0
|
|
20230704,132900,49958220,15100,15100,15100,15100,1
|
|
20230704,132800,49943120,15100,15090,15100,15090,13
|
|
20230704,132700,49746870,15090,15090,15090,15090,4
|
|
20230704,132600,49686510,15110,15110,15110,15110,0
|
|
20230704,132500,49686510,15110,15110,15110,15110,0
|
|
20230704,132400,49686510,15110,15110,15110,15110,0
|
|
20230704,132300,49686510,15110,15110,15110,15110,0
|
|
20230704,132200,49686510,15110,15110,15110,15110,0
|
|
20230704,132100,49686510,15110,15110,15110,15110,0
|
|
20230704,132000,49686510,15110,15110,15110,15110,0
|
|
20230704,131900,49686510,15110,15110,15110,15110,0
|
|
20230704,131800,49686510,15110,15110,15110,15110,0
|
|
20230704,131700,49686510,15110,15110,15110,15110,0
|
|
20230704,131600,49686510,15110,15110,15110,15110,0
|
|
20230704,131500,49686510,15110,15110,15110,15110,0
|
|
20230704,131400,49686510,15110,15110,15110,15110,0
|
|
20230704,131300,49686510,15110,15110,15110,15110,0
|
|
20230704,131200,49686510,15110,15110,15110,15110,0
|
|
20230704,131100,49686510,15110,15090,15110,15090,4
|
|
20230704,131000,49626110,15090,15090,15090,15090,4
|
|
20230704,130900,49565750,15110,15110,15110,15110,0
|
|
20230704,130800,49565750,15110,15110,15110,15110,0
|
|
20230704,130700,49565750,15110,15110,15110,15110,0
|
|
20230704,130600,49565750,15110,15110,15110,15110,0
|
|
20230704,130500,49565750,15110,15110,15110,15110,0
|
|
20230704,130400,49565750,15110,15110,15110,15110,0
|
|
20230704,130300,49565750,15110,15110,15110,15110,0
|
|
20230704,130200,49565750,15110,15110,15110,15110,0
|
|
20230704,130100,49565750,15110,15050,15110,15050,106
|
|
20230704,130000,47968310,15110,15110,15110,15110,20
|
|
20230704,125900,47666110,15110,15110,15110,15110,0
|
|
20230704,125800,47666110,15110,15100,15110,15100,11
|
|
20230704,125700,47499970,15050,15050,15050,15050,0
|
|
20230704,125600,47499970,15050,15050,15050,15050,0
|
|
20230704,125500,47499970,15050,15050,15050,15050,1
|
|
20230704,125400,47484920,15110,15110,15110,15110,0
|
|
20230704,125300,47484920,15110,15110,15110,15110,0
|
|
20230704,125200,47484920,15110,15110,15110,15110,0
|
|
20230704,125100,47484920,15110,15110,15110,15110,0
|
|
20230704,125000,47484920,15110,15110,15110,15110,0
|
|
20230704,124900,47484920,15110,15110,15110,15110,0
|
|
20230704,124800,47484920,15110,15110,15110,15110,0
|
|
20230704,124700,47484920,15110,15110,15110,15110,0
|
|
20230704,124600,47484920,15110,15110,15110,15110,0
|
|
20230704,124500,47484920,15110,15110,15110,15110,0
|
|
20230704,124400,47484920,15110,15110,15110,15110,1
|
|
20230704,124300,47469810,15100,15100,15100,15100,0
|
|
20230704,124200,47469810,15100,15100,15100,15100,0
|
|
20230704,124100,47469810,15100,15100,15100,15100,1
|
|
20230704,124000,47454710,15110,15110,15110,15110,0
|
|
20230704,123900,47454710,15110,15110,15110,15110,0
|
|
20230704,123800,47454710,15110,15110,15110,15110,3
|
|
20230704,123700,47409380,15110,15110,15110,15110,0
|
|
20230704,123600,47409380,15110,15110,15110,15110,0
|
|
20230704,123500,47409380,15110,15110,15110,15110,0
|
|
20230704,123400,47409380,15110,15110,15110,15110,0
|
|
20230704,123300,47409380,15110,15110,15110,15110,0
|
|
20230704,123200,47409380,15110,15050,15110,15050,6
|
|
20230704,123100,47318900,15050,15050,15050,15050,1
|
|
20230704,123000,47303850,15110,15110,15110,15110,0
|
|
20230704,122900,47303850,15110,15100,15110,15100,71
|
|
20230704,122800,46231730,15100,15100,15100,15100,2
|
|
20230704,122700,46201530,15110,15100,15110,15100,4
|
|
20230704,122600,46141110,15100,15100,15100,15100,0
|
|
20230704,122500,46141110,15100,15100,15100,15100,0
|
|
20230704,122400,46141110,15100,15100,15100,15100,0
|
|
20230704,122300,46141110,15100,15100,15100,15100,0
|
|
20230704,122200,46141110,15100,15100,15100,15100,0
|
|
20230704,122100,46141110,15100,15100,15100,15100,0
|
|
20230704,122000,46141110,15100,15100,15100,15100,10
|
|
20230704,121900,45990110,15100,15100,15100,15100,48
|
|
20230704,121800,45265310,15100,15100,15100,15100,0
|
|
20230704,121700,45265310,15100,15100,15100,15100,66
|
|
20230704,121600,44268710,15100,15100,15100,15100,0
|
|
20230704,121500,44268710,15100,15100,15100,15100,0
|
|
20230704,121400,44268710,15100,15100,15100,15100,0
|
|
20230704,121300,44268710,15100,15100,15100,15100,1
|
|
20230704,121200,44253610,15100,15050,15100,15050,36
|
|
20230704,121100,43711310,15060,15060,15060,15060,0
|
|
20230704,121000,43711310,15060,15060,15060,15060,0
|
|
20230704,120900,43711310,15060,15060,15060,15060,15
|
|
20230704,120800,43485410,15100,15100,15100,15100,0
|
|
20230704,120700,43485410,15100,15100,15100,15100,0
|
|
20230704,120600,43485410,15100,15100,15100,15100,0
|
|
20230704,120500,43485410,15100,15100,15100,15100,0
|
|
20230704,120400,43485410,15100,15100,15100,15100,5
|
|
20230704,120300,43409910,15100,15100,15100,15100,0
|
|
20230704,120200,43409910,15100,15100,15100,15100,0
|
|
20230704,120100,43409910,15100,15100,15100,15100,0
|
|
20230704,120000,43409910,15100,15040,15100,15040,211
|
|
20230704,115900,40235510,15050,15050,15050,15050,0
|
|
20230704,115800,40235510,15050,15050,15050,15050,96
|
|
20230704,115700,38790710,15050,15050,15050,15050,25
|
|
20230704,115600,38414460,15050,15050,15050,15050,0
|
|
20230704,115500,38414460,15050,15050,15050,15050,5
|
|
20230704,115400,38339210,15100,15100,15100,15100,0
|
|
20230704,115300,38339210,15100,15100,15100,15100,0
|
|
20230704,115200,38339210,15100,15100,15100,15100,0
|
|
20230704,115100,38339210,15100,15100,15100,15100,0
|
|
20230704,115000,38339210,15100,15100,15100,15100,0
|
|
20230704,114900,38339210,15100,15100,15100,15100,0
|
|
20230704,114800,38339210,15100,15100,15100,15100,0
|
|
20230704,114700,38339210,15100,15100,15100,15100,0
|
|
20230704,114600,38339210,15100,15100,15100,15100,0
|
|
20230704,114500,38339210,15100,15100,15100,15100,10
|
|
20230704,114400,38188210,15050,15050,15050,15050,0
|
|
20230704,114300,38188210,15050,15050,15050,15050,0
|
|
20230704,114200,38188210,15050,15050,15050,15050,0
|
|
20230704,114100,38188210,15050,15050,15050,15050,0
|
|
20230704,114000,38188210,15050,15050,15050,15050,1
|
|
20230704,113900,38173160,15090,15090,15090,15090,0
|
|
20230704,113800,38173160,15090,15090,15090,15090,0
|
|
20230704,113700,38173160,15090,15090,15090,15090,0
|
|
20230704,113600,38173160,15090,15090,15090,15090,0
|
|
20230704,113500,38173160,15090,15090,15090,15090,0
|
|
20230704,113400,38173160,15090,15090,15090,15090,0
|
|
20230704,113300,38173160,15090,15090,15090,15090,0
|
|
20230704,113200,38173160,15090,15090,15090,15090,0
|
|
20230704,113100,38173160,15090,15090,15090,15090,0
|
|
20230704,113000,38173160,15090,15090,15090,15090,0
|
|
20230704,112900,38173160,15090,15090,15090,15090,0
|
|
20230704,112800,38173160,15090,15090,15090,15090,1
|
|
20230704,112700,38158070,15110,15110,15110,15110,0
|
|
20230704,112600,38158070,15110,15110,15110,15110,0
|
|
20230704,112500,38158070,15110,15110,15110,15110,0
|
|
20230704,112400,38158070,15110,15110,15110,15110,0
|
|
20230704,112300,38158070,15110,15110,15110,15110,0
|
|
20230704,112200,38158070,15110,15110,15110,15110,0
|
|
20230704,112100,38158070,15110,15110,15110,15110,0
|
|
20230704,112000,38158070,15110,15110,15110,15110,10
|
|
20230704,111900,38006970,15110,15110,15110,15110,5
|
|
20230704,111800,37931420,15110,15110,15110,15110,0
|
|
20230704,111700,37931420,15110,15110,15110,15110,0
|
|
20230704,111600,37931420,15110,15110,15110,15110,49
|
|
20230704,111500,37191030,15120,15120,15120,15120,0
|
|
20230704,111400,37191030,15120,15120,15120,15120,18
|
|
20230704,111300,36918870,15120,15120,15120,15120,1
|
|
20230704,111200,36903750,15110,15110,15110,15110,0
|
|
20230704,111100,36903750,15110,15110,15110,15110,0
|
|
20230704,111000,36903750,15110,15110,15110,15110,149
|
|
20230704,110900,34652360,15100,15110,15110,15100,3
|
|
20230704,110800,34607050,15110,15110,15110,15110,0
|
|
20230704,110700,34607050,15110,15110,15110,15110,12
|
|
20230704,110600,34425730,15110,15110,15110,15110,0
|
|
20230704,110500,34425730,15110,15110,15110,15110,0
|
|
20230704,110400,34425730,15110,15100,15110,15100,16
|
|
20230704,110300,34184020,15100,15100,15100,15100,0
|
|
20230704,110200,34184020,15100,15100,15100,15100,0
|
|
20230704,110100,34184020,15100,15100,15100,15100,0
|
|
20230704,110000,34184020,15100,15100,15100,15100,0
|
|
20230704,105900,34184020,15100,15100,15100,15100,0
|
|
20230704,105800,34184020,15100,15100,15100,15100,0
|
|
20230704,105700,34184020,15100,15100,15100,15100,0
|
|
20230704,105600,34184020,15100,15100,15100,15100,0
|
|
20230704,105500,34184020,15100,15100,15100,15100,0
|
|
20230704,105400,34184020,15100,15100,15100,15100,0
|
|
20230704,105300,34184020,15100,15090,15100,15090,317
|
|
20230704,105200,29397850,15040,15040,15040,15040,0
|
|
20230704,105100,29397850,15040,15040,15040,15040,0
|
|
20230704,105000,29397850,15040,15040,15040,15040,5
|
|
20230704,104900,29322650,15100,15100,15100,15100,1
|
|
20230704,104800,29307550,15100,15100,15100,15100,0
|
|
20230704,104700,29307550,15100,15100,15100,15100,0
|
|
20230704,104600,29307550,15100,15100,15100,15100,6
|
|
20230704,104500,29216950,15100,15100,15100,15100,0
|
|
20230704,104400,29216950,15100,15100,15100,15100,0
|
|
20230704,104300,29216950,15100,15100,15100,15100,0
|
|
20230704,104200,29216950,15100,15100,15100,15100,17
|
|
20230704,104100,28960250,15040,15040,15040,15040,0
|
|
20230704,104000,28960250,15040,15040,15040,15040,0
|
|
20230704,103900,28960250,15040,15040,15040,15040,0
|
|
20230704,103800,28960250,15040,15040,15040,15040,0
|
|
20230704,103700,28960250,15040,15040,15040,15040,0
|
|
20230704,103600,28960250,15040,15040,15040,15040,4
|
|
20230704,103500,28900090,15040,15040,15040,15040,1
|
|
20230704,103400,28885050,15050,15050,15050,15050,0
|
|
20230704,103300,28885050,15050,15050,15050,15050,0
|
|
20230704,103200,28885050,15050,15050,15050,15050,0
|
|
20230704,103100,28885050,15050,15050,15050,15050,0
|
|
20230704,103000,28885050,15050,15050,15050,15050,98
|
|
20230704,102900,27410150,15030,15030,15030,15030,0
|
|
20230704,102800,27410150,15030,15030,15030,15030,0
|
|
20230704,102700,27410150,15030,15030,15030,15030,0
|
|
20230704,102600,27410150,15030,15030,15030,15030,0
|
|
20230704,102500,27410150,15030,15030,15030,15030,10
|
|
20230704,102400,27259850,15020,15020,15020,15020,0
|
|
20230704,102300,27259850,15020,15020,15020,15020,211
|
|
20230704,102200,24090630,15030,15030,15030,15030,0
|
|
20230704,102100,24090630,15030,15030,15030,15030,18
|
|
20230704,102000,23820090,15030,15030,15030,15030,0
|
|
20230704,101900,23820090,15030,15030,15030,15030,0
|
|
20230704,101800,23820090,15030,15030,15030,15030,10
|
|
20230704,101700,23669790,15030,15030,15030,15030,0
|
|
20230704,101600,23669790,15030,15030,15030,15030,0
|
|
20230704,101500,23669790,15030,15030,15030,15030,0
|
|
20230704,101400,23669790,15030,15040,15040,15030,234
|
|
20230704,101300,20152080,15040,15050,15050,15040,12
|
|
20230704,101200,19971580,15090,15090,15090,15090,0
|
|
20230704,101100,19971580,15090,15090,15090,15090,0
|
|
20230704,101000,19971580,15090,15090,15090,15090,30
|
|
20230704,100900,19518880,15100,15100,15100,15100,0
|
|
20230704,100800,19518880,15100,15100,15100,15100,0
|
|
20230704,100700,19518880,15100,15090,15100,15090,10
|
|
20230704,100600,19367890,15040,15040,15040,15040,0
|
|
20230704,100500,19367890,15040,15040,15040,15040,0
|
|
20230704,100400,19367890,15040,15040,15040,15040,0
|
|
20230704,100300,19367890,15040,15040,15040,15040,1
|
|
20230704,100200,19352850,15100,15090,15100,15090,17
|
|
20230704,100100,19096250,15100,15100,15100,15100,0
|
|
20230704,100000,19096250,15100,15100,15100,15100,0
|
|
20230704,095900,19096250,15100,15100,15100,15100,1
|
|
20230704,095800,19081150,15100,15100,15100,15100,0
|
|
20230704,095700,19081150,15100,15100,15100,15100,0
|
|
20230704,095600,19081150,15100,15040,15110,15040,95
|
|
20230704,095500,17652220,15110,15110,15110,15110,0
|
|
20230704,095400,17652220,15110,15110,15110,15110,0
|
|
20230704,095300,17652220,15110,15110,15110,15110,0
|
|
20230704,095200,17652220,15110,15110,15110,15110,1
|
|
20230704,095100,17637110,15110,15040,15110,15040,6
|
|
20230704,095000,17546800,15110,15110,15110,15110,0
|
|
20230704,094900,17546800,15110,15110,15110,15110,65
|
|
20230704,094800,16564650,15110,15110,15110,15110,0
|
|
20230704,094700,16564650,15110,15110,15110,15110,0
|
|
20230704,094600,16564650,15110,15110,15110,15110,0
|
|
20230704,094500,16564650,15110,15110,15110,15110,1
|
|
20230704,094400,16549540,15110,15110,15110,15110,0
|
|
20230704,094300,16549540,15110,15110,15110,15110,1
|
|
20230704,094200,16534430,15040,15040,15040,15040,0
|
|
20230704,094100,16534430,15040,15110,15110,15040,216
|
|
20230704,094000,13285720,15110,15040,15110,15040,59
|
|
20230704,093900,12397240,15040,15030,15110,15030,84
|
|
20230704,093800,11134620,15110,15110,15110,15110,0
|
|
20230704,093700,11134620,15110,15110,15110,15110,1
|
|
20230704,093600,11119510,15110,15110,15110,15110,0
|
|
20230704,093500,11119510,15110,15110,15110,15110,0
|
|
20230704,093400,11119510,15110,15110,15110,15110,1
|
|
20230704,093300,11104400,15110,15110,15110,15110,0
|
|
20230704,093200,11104400,15110,15110,15110,15110,40
|
|
20230704,093100,10500000,15110,15110,15110,15110,0
|
|
20230704,093000,10500000,15110,15110,15110,15110,0
|
|
20230704,092900,10500000,15110,15110,15110,15110,1
|
|
20230704,092800,10484890,15030,15110,15110,15030,6
|
|
20230704,092700,10394550,15090,15090,15090,15090,0
|
|
20230704,092600,10394550,15090,15110,15110,15090,4
|
|
20230704,092500,10334140,15030,15030,15030,15030,0
|
|
20230704,092400,10334140,15030,15030,15030,15030,30
|
|
20230704,092300,9883240,15110,15110,15110,15110,1
|
|
20230704,092200,9868130,15110,15040,15110,15040,9
|
|
20230704,092100,9732490,15030,15030,15030,15030,22
|
|
20230704,092000,9401830,15030,15030,15030,15030,40
|
|
20230704,091900,8800630,15030,15040,15040,15030,148
|
|
20230704,091800,6576040,15100,15100,15100,15100,0
|
|
20230704,091700,6576040,15100,15100,15100,15100,10
|
|
20230704,091600,6425040,15100,15100,15100,15100,1
|
|
20230704,091500,6409940,15030,15050,15050,15030,47
|
|
20230704,091400,5703200,15100,15100,15100,15100,2
|
|
20230704,091300,5673000,15050,15050,15050,15050,0
|
|
20230704,091200,5673000,15050,15050,15050,15050,1
|
|
20230704,091100,5657950,15100,15100,15100,15100,1
|
|
20230704,091000,5642850,15040,15040,15040,15040,141
|
|
20230704,090900,3522210,15050,15050,15050,15040,28
|
|
20230704,090800,3100990,15140,15140,15140,15140,0
|
|
20230704,090700,3100990,15140,15040,15140,15040,3
|
|
20230704,090600,3055770,15150,15150,15150,15150,0
|
|
20230704,090500,3055770,15150,15150,15150,15150,0
|
|
20230704,090400,3055770,15150,15150,15150,15150,93
|
|
20230704,090300,1646820,15140,15140,15140,15140,8
|
|
20230704,090200,1525700,15100,15100,15100,15100,0
|
|
20230704,090100,1525700,15100,15110,15110,15100,90
|
|
20230704,090000,166300,15200,15110,15200,15110,11
|