690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,202700,145287980,15050,15050,15050,15050,136
|
|
20230705,202600,145287980,15050,15050,15050,15050,0
|
|
20230705,202500,145287980,15050,15050,15050,15050,0
|
|
20230705,202400,145287980,15050,15050,15050,15050,0
|
|
20230705,202300,145287980,15050,15050,15050,15050,0
|
|
20230705,202200,145287980,15050,15050,15050,15050,0
|
|
20230705,202100,145287980,15050,15050,15050,15050,0
|
|
20230705,202000,145287980,15050,15050,15050,15050,0
|
|
20230705,201900,145287980,15050,15050,15050,15050,0
|
|
20230705,201800,145287980,15050,15050,15050,15050,0
|
|
20230705,201700,145287980,15050,15050,15050,15050,0
|
|
20230705,201600,145287980,15050,15050,15050,15050,0
|
|
20230705,201500,145287980,15050,15050,15050,15050,0
|
|
20230705,201400,145287980,15050,15050,15050,15050,0
|
|
20230705,201300,145287980,15050,15050,15050,15050,0
|
|
20230705,201200,145287980,15050,15050,15050,15050,0
|
|
20230705,201100,145287980,15050,15050,15050,15050,0
|
|
20230705,201000,145287980,15050,15050,15050,15050,0
|
|
20230705,200900,145287980,15050,15050,15050,15050,0
|
|
20230705,200800,145287980,15050,15050,15050,15050,0
|
|
20230705,200700,145287980,15050,15050,15050,15050,0
|
|
20230705,200600,145287980,15050,15050,15050,15050,0
|
|
20230705,200500,145287980,15050,15050,15050,15050,0
|
|
20230705,200400,145287980,15050,15050,15050,15050,0
|
|
20230705,200300,145287980,15050,15050,15050,15050,0
|
|
20230705,200200,145287980,15050,15050,15050,15050,0
|
|
20230705,200100,145287980,15050,15050,15050,15050,0
|
|
20230705,200000,145287980,15050,15050,15050,15050,0
|
|
20230705,195900,145287980,15050,15050,15050,15050,0
|
|
20230705,195800,145287980,15050,15050,15050,15050,0
|
|
20230705,195700,145287980,15050,15050,15050,15050,136
|
|
20230705,195600,145287980,15050,15050,15050,15050,0
|
|
20230705,195500,145287980,15050,15050,15050,15050,0
|
|
20230705,195400,145287980,15050,15050,15050,15050,0
|
|
20230705,195300,145287980,15050,15050,15050,15050,0
|
|
20230705,195200,145287980,15050,15050,15050,15050,0
|
|
20230705,195100,145287980,15050,15050,15050,15050,0
|
|
20230705,195000,145287980,15050,15050,15050,15050,0
|
|
20230705,194900,145287980,15050,15050,15050,15050,0
|
|
20230705,194800,145287980,15050,15050,15050,15050,0
|
|
20230705,194700,145287980,15050,15050,15050,15050,0
|
|
20230705,194600,145287980,15050,15050,15050,15050,0
|
|
20230705,194500,145287980,15050,15050,15050,15050,0
|
|
20230705,194400,145287980,15050,15050,15050,15050,0
|
|
20230705,194300,145287980,15050,15050,15050,15050,0
|
|
20230705,194200,145287980,15050,15050,15050,15050,0
|
|
20230705,194100,145287980,15050,15050,15050,15050,0
|
|
20230705,194000,145287980,15050,15050,15050,15050,0
|
|
20230705,193900,145287980,15050,15050,15050,15050,0
|
|
20230705,193800,145287980,15050,15050,15050,15050,0
|
|
20230705,193700,145287980,15050,15050,15050,15050,0
|
|
20230705,193600,145287980,15050,15050,15050,15050,0
|
|
20230705,193500,145287980,15050,15050,15050,15050,0
|
|
20230705,193400,145287980,15050,15050,15050,15050,0
|
|
20230705,193300,145287980,15050,15050,15050,15050,0
|
|
20230705,193200,145287980,15050,15050,15050,15050,0
|
|
20230705,193100,145287980,15050,15050,15050,15050,0
|
|
20230705,193000,145287980,15050,15050,15050,15050,0
|
|
20230705,192900,145287980,15050,15050,15050,15050,0
|
|
20230705,192800,145287980,15050,15050,15050,15050,0
|
|
20230705,192700,145287980,15050,15050,15050,15050,136
|
|
20230705,192600,145287980,15050,15050,15050,15050,0
|
|
20230705,192500,145287980,15050,15050,15050,15050,0
|
|
20230705,192400,145287980,15050,15050,15050,15050,0
|
|
20230705,192300,145287980,15050,15050,15050,15050,0
|
|
20230705,192200,145287980,15050,15050,15050,15050,0
|
|
20230705,192100,145287980,15050,15050,15050,15050,0
|
|
20230705,192000,145287980,15050,15050,15050,15050,0
|
|
20230705,191900,145287980,15050,15050,15050,15050,0
|
|
20230705,191800,145287980,15050,15050,15050,15050,0
|
|
20230705,191700,145287980,15050,15050,15050,15050,0
|
|
20230705,191600,145287980,15050,15050,15050,15050,0
|
|
20230705,191500,145287980,15050,15050,15050,15050,0
|
|
20230705,191400,145287980,15050,15050,15050,15050,0
|
|
20230705,191300,145287980,15050,15050,15050,15050,0
|
|
20230705,191200,145287980,15050,15050,15050,15050,0
|
|
20230705,191100,145287980,15050,15050,15050,15050,0
|
|
20230705,191000,145287980,15050,15050,15050,15050,0
|
|
20230705,190900,145287980,15050,15050,15050,15050,0
|
|
20230705,190800,145287980,15050,15050,15050,15050,0
|
|
20230705,190700,145287980,15050,15050,15050,15050,0
|
|
20230705,190600,145287980,15050,15050,15050,15050,0
|
|
20230705,190500,145287980,15050,15050,15050,15050,0
|
|
20230705,190400,145287980,15050,15050,15050,15050,0
|
|
20230705,190300,145287980,15050,15050,15050,15050,0
|
|
20230705,190200,145287980,15050,15050,15050,15050,0
|
|
20230705,190100,145287980,15050,15050,15050,15050,0
|
|
20230705,190000,145287980,15050,15050,15050,15050,0
|
|
20230705,185900,145287980,15050,15050,15050,15050,0
|
|
20230705,185800,145287980,15050,15050,15050,15050,0
|
|
20230705,185700,145287980,15050,15050,15050,15050,136
|
|
20230705,185600,145287980,15050,15050,15050,15050,0
|
|
20230705,185500,145287980,15050,15050,15050,15050,0
|
|
20230705,185400,145287980,15050,15050,15050,15050,0
|
|
20230705,185300,145287980,15050,15050,15050,15050,0
|
|
20230705,185200,145287980,15050,15050,15050,15050,0
|
|
20230705,185100,145287980,15050,15050,15050,15050,0
|
|
20230705,185000,145287980,15050,15050,15050,15050,0
|
|
20230705,184900,145287980,15050,15050,15050,15050,0
|
|
20230705,184800,145287980,15050,15050,15050,15050,0
|
|
20230705,184700,145287980,15050,15050,15050,15050,0
|
|
20230705,184600,145287980,15050,15050,15050,15050,0
|
|
20230705,184500,145287980,15050,15050,15050,15050,0
|
|
20230705,184400,145287980,15050,15050,15050,15050,0
|
|
20230705,184300,145287980,15050,15050,15050,15050,0
|
|
20230705,184200,145287980,15050,15050,15050,15050,0
|
|
20230705,184100,145287980,15050,15050,15050,15050,0
|
|
20230705,184000,145287980,15050,15050,15050,15050,0
|
|
20230705,183900,145287980,15050,15050,15050,15050,0
|
|
20230705,183800,145287980,15050,15050,15050,15050,0
|
|
20230705,183700,145287980,15050,15050,15050,15050,0
|
|
20230705,183600,145287980,15050,15050,15050,15050,0
|
|
20230705,183500,145287980,15050,15050,15050,15050,0
|
|
20230705,183400,145287980,15050,15050,15050,15050,0
|
|
20230705,183300,145287980,15050,15050,15050,15050,0
|
|
20230705,183200,145287980,15050,15050,15050,15050,0
|
|
20230705,183100,145287980,15050,15050,15050,15050,0
|
|
20230705,183000,145287980,15050,15050,15050,15050,0
|
|
20230705,182900,145287980,15050,15050,15050,15050,0
|
|
20230705,182800,145287980,15050,15050,15050,15050,0
|
|
20230705,182700,145287980,15050,15050,15050,15050,136
|
|
20230705,182600,145287980,15050,15050,15050,15050,0
|
|
20230705,182500,145287980,15050,15050,15050,15050,0
|
|
20230705,182400,145287980,15050,15050,15050,15050,0
|
|
20230705,182300,145287980,15050,15050,15050,15050,0
|
|
20230705,182200,145287980,15050,15050,15050,15050,0
|
|
20230705,182100,145287980,15050,15050,15050,15050,0
|
|
20230705,182000,145287980,15050,15050,15050,15050,0
|
|
20230705,181900,145287980,15050,15050,15050,15050,0
|
|
20230705,181800,145287980,15050,15050,15050,15050,0
|
|
20230705,181700,145287980,15050,15050,15050,15050,0
|
|
20230705,181600,145287980,15050,15050,15050,15050,0
|
|
20230705,181500,145287980,15050,15050,15050,15050,0
|
|
20230705,181400,145287980,15050,15050,15050,15050,0
|
|
20230705,181300,145287980,15050,15050,15050,15050,0
|
|
20230705,181200,145287980,15050,15050,15050,15050,0
|
|
20230705,181100,145287980,15050,15050,15050,15050,0
|
|
20230705,181000,145287980,15050,15050,15050,15050,0
|
|
20230705,180900,145287980,15050,15050,15050,15050,0
|
|
20230705,180800,145287980,15050,15050,15050,15050,0
|
|
20230705,180700,145287980,15050,15050,15050,15050,0
|
|
20230705,180600,145287980,15050,15050,15050,15050,0
|
|
20230705,180500,145287980,15050,15050,15050,15050,0
|
|
20230705,180400,145287980,15050,15050,15050,15050,0
|
|
20230705,180300,145287980,15050,15050,15050,15050,0
|
|
20230705,180200,145287980,15050,15050,15050,15050,0
|
|
20230705,180100,145287980,15050,15050,15050,15050,0
|
|
20230705,180000,145287980,15050,15050,15050,15050,0
|
|
20230705,175900,145287980,15050,15050,15050,15050,0
|
|
20230705,175800,145287980,15050,15050,15050,15050,0
|
|
20230705,175700,145287980,15050,15050,15050,15050,136
|
|
20230705,175600,145287980,15050,15050,15050,15050,0
|
|
20230705,175500,145287980,15050,15050,15050,15050,0
|
|
20230705,175400,145287980,15050,15050,15050,15050,0
|
|
20230705,175300,145287980,15050,15050,15050,15050,0
|
|
20230705,175200,145287980,15050,15050,15050,15050,0
|
|
20230705,175100,145287980,15050,15050,15050,15050,0
|
|
20230705,175000,145287980,15050,15050,15050,15050,0
|
|
20230705,174900,145287980,15050,15050,15050,15050,0
|
|
20230705,174800,145287980,15050,15050,15050,15050,0
|
|
20230705,174700,145287980,15050,15050,15050,15050,0
|
|
20230705,174600,145287980,15050,15050,15050,15050,0
|
|
20230705,174500,145287980,15050,15050,15050,15050,0
|
|
20230705,174400,145287980,15050,15050,15050,15050,0
|
|
20230705,174300,145287980,15050,15050,15050,15050,0
|
|
20230705,174200,145287980,15050,15050,15050,15050,0
|
|
20230705,174100,145287980,15050,15050,15050,15050,0
|
|
20230705,174000,145287980,15050,15050,15050,15050,0
|
|
20230705,173900,145287980,15050,15050,15050,15050,0
|
|
20230705,173800,145287980,15050,15050,15050,15050,0
|
|
20230705,173700,145287980,15050,15050,15050,15050,0
|
|
20230705,173600,145287980,15050,15050,15050,15050,0
|
|
20230705,173500,145287980,15050,15050,15050,15050,0
|
|
20230705,173400,145287980,15050,15050,15050,15050,0
|
|
20230705,173300,145287980,15050,15050,15050,15050,0
|
|
20230705,173200,145287980,15050,15050,15050,15050,0
|
|
20230705,173100,145287980,15050,15050,15050,15050,0
|
|
20230705,173000,145287980,15050,15050,15050,15050,0
|
|
20230705,172900,145287980,15050,15050,15050,15050,0
|
|
20230705,172800,145287980,15050,15050,15050,15050,0
|
|
20230705,172700,145287980,15050,15050,15050,15050,136
|
|
20230705,172600,145287980,15050,15050,15050,15050,0
|
|
20230705,172500,145287980,15050,15050,15050,15050,0
|
|
20230705,172400,145287980,15050,15050,15050,15050,0
|
|
20230705,172300,145287980,15050,15050,15050,15050,0
|
|
20230705,172200,145287980,15050,15050,15050,15050,0
|
|
20230705,172100,145287980,15050,15050,15050,15050,0
|
|
20230705,172000,145287980,15050,15050,15050,15050,0
|
|
20230705,171900,145287980,15050,15050,15050,15050,0
|
|
20230705,171800,145287980,15050,15050,15050,15050,0
|
|
20230705,171700,145287980,15050,15050,15050,15050,0
|
|
20230705,171600,145287980,15050,15050,15050,15050,0
|
|
20230705,171500,145287980,15050,15050,15050,15050,0
|
|
20230705,171400,145287980,15050,15050,15050,15050,0
|
|
20230705,171300,145287980,15050,15050,15050,15050,0
|
|
20230705,171200,145287980,15050,15050,15050,15050,0
|
|
20230705,171100,145287980,15050,15050,15050,15050,0
|
|
20230705,171000,145287980,15050,15050,15050,15050,0
|
|
20230705,170900,145287980,15050,15050,15050,15050,0
|
|
20230705,170800,145287980,15050,15050,15050,15050,0
|
|
20230705,170700,145287980,15050,15050,15050,15050,0
|
|
20230705,170600,145287980,15050,15050,15050,15050,0
|
|
20230705,170500,145287980,15050,15050,15050,15050,0
|
|
20230705,170400,145287980,15050,15050,15050,15050,0
|
|
20230705,170300,145287980,15050,15050,15050,15050,0
|
|
20230705,170200,145287980,15050,15050,15050,15050,0
|
|
20230705,170100,145287980,15050,15050,15050,15050,0
|
|
20230705,170000,145287980,15050,15050,15050,15050,0
|
|
20230705,165900,145287980,15050,15050,15050,15050,0
|
|
20230705,165800,145287980,15050,15050,15050,15050,0
|
|
20230705,165700,145287980,15050,15050,15050,15050,136
|
|
20230705,165600,145287980,15050,15050,15050,15050,0
|
|
20230705,165500,145287980,15050,15050,15050,15050,0
|
|
20230705,165400,145287980,15050,15050,15050,15050,0
|
|
20230705,165300,145287980,15050,15050,15050,15050,0
|
|
20230705,165200,145287980,15050,15050,15050,15050,0
|
|
20230705,165100,145287980,15050,15050,15050,15050,0
|
|
20230705,165000,145287980,15050,15050,15050,15050,0
|
|
20230705,164900,145287980,15050,15050,15050,15050,0
|
|
20230705,164800,145287980,15050,15050,15050,15050,0
|
|
20230705,164700,145287980,15050,15050,15050,15050,0
|
|
20230705,164600,145287980,15050,15050,15050,15050,0
|
|
20230705,164500,145287980,15050,15050,15050,15050,0
|
|
20230705,164400,145287980,15050,15050,15050,15050,0
|
|
20230705,164300,145287980,15050,15050,15050,15050,0
|
|
20230705,164200,145287980,15050,15050,15050,15050,0
|
|
20230705,164100,145287980,15050,15050,15050,15050,0
|
|
20230705,164000,145287980,15050,15050,15050,15050,0
|
|
20230705,163900,145287980,15050,15050,15050,15050,0
|
|
20230705,163800,145287980,15050,15050,15050,15050,0
|
|
20230705,163700,145287980,15050,15050,15050,15050,0
|
|
20230705,163600,145287980,15050,15050,15050,15050,0
|
|
20230705,163500,145287980,15050,15050,15050,15050,0
|
|
20230705,163400,145287980,15050,15050,15050,15050,0
|
|
20230705,163300,145287980,15050,15050,15050,15050,0
|
|
20230705,163200,145287980,15050,15050,15050,15050,0
|
|
20230705,163100,145287980,15050,15050,15050,15050,0
|
|
20230705,163000,145287980,15050,15050,15050,15050,0
|
|
20230705,162900,145287980,15050,15050,15050,15050,0
|
|
20230705,162800,145287980,15050,15050,15050,15050,0
|
|
20230705,162700,145287980,15050,15050,15050,15050,136
|
|
20230705,162600,145287980,15050,15050,15050,15050,0
|
|
20230705,162500,145287980,15050,15050,15050,15050,0
|
|
20230705,162400,145287980,15050,15050,15050,15050,0
|
|
20230705,162300,145287980,15050,15050,15050,15050,0
|
|
20230705,162200,145287980,15050,15050,15050,15050,0
|
|
20230705,162100,145287980,15050,15050,15050,15050,0
|
|
20230705,162000,145287980,15050,15050,15050,15050,0
|
|
20230705,161900,145287980,15050,15050,15050,15050,0
|
|
20230705,161800,145287980,15050,15050,15050,15050,0
|
|
20230705,161700,145287980,15050,15050,15050,15050,0
|
|
20230705,161600,145287980,15050,15050,15050,15050,0
|
|
20230705,161500,145287980,15050,15050,15050,15050,0
|
|
20230705,161400,145287980,15050,15050,15050,15050,0
|
|
20230705,161300,145287980,15050,15050,15050,15050,0
|
|
20230705,161200,145287980,15050,15050,15050,15050,0
|
|
20230705,161100,145287980,15050,15050,15050,15050,0
|
|
20230705,161000,145287980,15050,15050,15050,15050,0
|
|
20230705,160900,145287980,15050,15050,15050,15050,0
|
|
20230705,160800,145287980,15050,15050,15050,15050,0
|
|
20230705,160700,145287980,15050,15050,15050,15050,0
|
|
20230705,160600,145287980,15050,15050,15050,15050,0
|
|
20230705,160500,145287980,15050,15050,15050,15050,0
|
|
20230705,160400,145287980,15050,15050,15050,15050,0
|
|
20230705,160300,145287980,15050,15050,15050,15050,0
|
|
20230705,160200,145287980,15050,15050,15050,15050,0
|
|
20230705,160100,145287980,15050,15050,15050,15050,0
|
|
20230705,160000,145287980,15050,15050,15050,15050,0
|
|
20230705,155900,145287980,15050,15050,15050,15050,0
|
|
20230705,155800,145287980,15050,15050,15050,15050,0
|
|
20230705,155700,145287980,15050,15050,15050,15050,136
|
|
20230705,155600,145287980,15050,15050,15050,15050,0
|
|
20230705,155500,145287980,15050,15050,15050,15050,0
|
|
20230705,155400,145287980,15050,15050,15050,15050,0
|
|
20230705,155300,145287980,15050,15050,15050,15050,0
|
|
20230705,155200,145287980,15050,15050,15050,15050,0
|
|
20230705,155100,145287980,15050,15050,15050,15050,0
|
|
20230705,155000,145287980,15050,15050,15050,15050,0
|
|
20230705,154900,145287980,15050,15050,15050,15050,0
|
|
20230705,154800,145287980,15050,15050,15050,15050,0
|
|
20230705,154700,145287980,15050,15050,15050,15050,0
|
|
20230705,154600,145287980,15050,15050,15050,15050,0
|
|
20230705,154500,145287980,15050,15050,15050,15050,0
|
|
20230705,154400,145287980,15050,15050,15050,15050,0
|
|
20230705,154300,145287980,15050,15050,15050,15050,0
|
|
20230705,154200,145287980,15050,15050,15050,15050,0
|
|
20230705,154100,145287980,15050,15050,15050,15050,0
|
|
20230705,154000,145287980,15050,15050,15050,15050,0
|
|
20230705,153900,145287980,15050,15050,15050,15050,0
|
|
20230705,153800,145287980,15050,15050,15050,15050,0
|
|
20230705,153700,145287980,15050,15050,15050,15050,0
|
|
20230705,153600,145287980,15050,15050,15050,15050,0
|
|
20230705,153500,145287980,15050,15050,15050,15050,0
|
|
20230705,153400,145287980,15050,15050,15050,15050,0
|
|
20230705,153300,145287980,15050,15050,15050,15050,0
|
|
20230705,153200,145287980,15050,15050,15050,15050,0
|
|
20230705,153100,145287980,15050,15050,15050,15050,0
|
|
20230705,153000,145287980,15050,15050,15050,15050,136
|
|
20230705,152900,143241180,15010,15010,15010,15010,0
|
|
20230705,152800,143241180,15010,15010,15010,15010,0
|
|
20230705,152700,143241180,15010,15010,15010,15010,0
|
|
20230705,152600,143241180,15010,15010,15010,15010,0
|
|
20230705,152500,143241180,15010,15010,15010,15010,0
|
|
20230705,152400,143241180,15010,15010,15010,15010,0
|
|
20230705,152300,143241180,15010,15010,15010,15010,0
|
|
20230705,152200,143241180,15010,15010,15010,15010,0
|
|
20230705,152100,143241180,15010,15010,15010,15010,0
|
|
20230705,152000,143241180,15010,15010,15010,15010,0
|
|
20230705,151900,143241180,15010,15090,15090,15010,17
|
|
20230705,151800,142985570,15050,15050,15050,15050,11
|
|
20230705,151700,142820020,15090,15090,15090,15090,1
|
|
20230705,151600,142804930,15100,15090,15100,15090,558
|
|
20230705,151500,134384660,15100,15100,15100,15100,0
|
|
20230705,151400,134384660,15100,15100,15100,15100,1
|
|
20230705,151300,134369560,15100,15100,15100,15100,893
|
|
20230705,151200,120885260,15100,15100,15100,15100,0
|
|
20230705,151100,120885260,15100,15100,15100,15100,16
|
|
20230705,151000,120643660,15110,15110,15110,15110,0
|
|
20230705,150900,120643660,15110,15110,15110,15110,0
|
|
20230705,150800,120643660,15110,15110,15110,15110,0
|
|
20230705,150700,120643660,15110,15110,15110,15110,7
|
|
20230705,150600,120537890,15110,15110,15110,15110,0
|
|
20230705,150500,120537890,15110,15110,15110,15110,11
|
|
20230705,150400,120371680,15060,15060,15060,15060,0
|
|
20230705,150300,120371680,15060,15060,15060,15060,0
|
|
20230705,150200,120371680,15060,15060,15060,15060,0
|
|
20230705,150100,120371680,15060,15060,15060,15060,0
|
|
20230705,150000,120371680,15060,15100,15100,15060,400
|
|
20230705,145900,114338760,15110,15110,15110,15110,0
|
|
20230705,145800,114338760,15110,15110,15110,15110,33
|
|
20230705,145700,113840130,15100,15100,15100,15100,0
|
|
20230705,145600,113840130,15100,15100,15100,15100,0
|
|
20230705,145500,113840130,15100,15100,15100,15100,2
|
|
20230705,145400,113809930,15110,15110,15110,15110,10
|
|
20230705,145300,113658830,15110,15110,15110,15110,5
|
|
20230705,145200,113583280,15110,15130,15130,15110,37
|
|
20230705,145100,113024190,15130,15130,15130,15130,0
|
|
20230705,145000,113024190,15130,15130,15130,15130,0
|
|
20230705,144900,113024190,15130,15130,15130,15130,0
|
|
20230705,144800,113024190,15130,15120,15130,15120,164
|
|
20230705,144700,110544000,15120,15120,15120,15120,0
|
|
20230705,144600,110544000,15120,15120,15120,15120,2
|
|
20230705,144500,110513760,15120,15120,15120,15110,37
|
|
20230705,144400,109954650,15120,15120,15120,15120,0
|
|
20230705,144300,109954650,15120,15120,15120,15120,0
|
|
20230705,144200,109954650,15120,15120,15120,15120,2
|
|
20230705,144100,109924410,15110,15110,15120,15110,22
|
|
20230705,144000,109591970,15110,15100,15110,15100,274
|
|
20230705,143900,105454410,15100,15100,15100,15100,31
|
|
20230705,143800,104986310,15100,15100,15100,15100,0
|
|
20230705,143700,104986310,15100,15080,15100,15080,447
|
|
20230705,143600,98241630,15080,15080,15080,15080,13
|
|
20230705,143500,98045590,15080,15070,15080,15070,138
|
|
20230705,143400,95964750,15070,15070,15070,15070,100
|
|
20230705,143300,94457750,15070,15070,15070,15070,0
|
|
20230705,143200,94457750,15070,15070,15070,15070,0
|
|
20230705,143100,94457750,15070,15070,15070,15060,570
|
|
20230705,143000,85871670,15070,15070,15070,15070,10
|
|
20230705,142900,85720970,15070,15070,15070,15070,0
|
|
20230705,142800,85720970,15070,15070,15070,15070,85
|
|
20230705,142700,84440020,15070,15070,15070,15070,0
|
|
20230705,142600,84440020,15070,15070,15070,15070,0
|
|
20230705,142500,84440020,15070,15070,15070,15070,0
|
|
20230705,142400,84440020,15070,15070,15070,15070,0
|
|
20230705,142300,84440020,15070,15070,15070,15070,0
|
|
20230705,142200,84440020,15070,15070,15070,15070,73
|
|
20230705,142100,83339910,15070,15070,15070,15070,33
|
|
20230705,142000,82842600,15060,15060,15060,15060,4
|
|
20230705,141900,82782360,15070,15070,15070,15070,0
|
|
20230705,141800,82782360,15070,15070,15070,15070,26
|
|
20230705,141700,82390540,15060,15060,15060,15060,0
|
|
20230705,141600,82390540,15060,15060,15060,15060,0
|
|
20230705,141500,82390540,15060,15060,15060,15060,0
|
|
20230705,141400,82390540,15060,15060,15060,15060,0
|
|
20230705,141300,82390540,15060,15060,15060,15060,0
|
|
20230705,141200,82390540,15060,15070,15070,15060,7
|
|
20230705,141100,82285110,15080,15080,15080,15070,320
|
|
20230705,141000,77459520,15080,15080,15080,15080,0
|
|
20230705,140900,77459520,15080,15070,15080,15070,4
|
|
20230705,140800,77399220,15080,15060,15080,15060,3
|
|
20230705,140700,77354020,15080,15080,15080,15080,1
|
|
20230705,140600,77338940,15060,15050,15060,15050,27
|
|
20230705,140500,76932420,15050,15060,15060,15050,32
|
|
20230705,140400,76450800,15080,15080,15080,15080,0
|
|
20230705,140300,76450800,15080,15080,15080,15080,0
|
|
20230705,140200,76450800,15080,15080,15080,15080,0
|
|
20230705,140100,76450800,15080,15080,15080,15080,0
|
|
20230705,140000,76450800,15080,15070,15080,15020,53
|
|
20230705,135900,75653570,15070,15070,15070,15070,0
|
|
20230705,135800,75653570,15070,15070,15070,15070,0
|
|
20230705,135700,75653570,15070,15070,15070,15070,0
|
|
20230705,135600,75653570,15070,15070,15070,15070,9
|
|
20230705,135500,75517940,15020,15020,15020,15020,0
|
|
20230705,135400,75517940,15020,15020,15020,15020,0
|
|
20230705,135300,75517940,15020,15020,15020,15020,0
|
|
20230705,135200,75517940,15020,15020,15020,15020,0
|
|
20230705,135100,75517940,15020,15020,15020,15020,27
|
|
20230705,135000,75112400,15020,15020,15020,15020,3
|
|
20230705,134900,75067340,15080,15080,15080,15080,0
|
|
20230705,134800,75067340,15080,15070,15080,15070,5
|
|
20230705,134700,74991980,15020,15020,15020,15020,68
|
|
20230705,134600,73970620,15020,15020,15020,15020,89
|
|
20230705,134500,72633840,15080,15080,15080,15080,0
|
|
20230705,134400,72633840,15080,15080,15080,15080,0
|
|
20230705,134300,72633840,15080,15080,15080,15080,0
|
|
20230705,134200,72633840,15080,15080,15080,15080,0
|
|
20230705,134100,72633840,15080,15080,15080,15080,40
|
|
20230705,134000,72030640,15080,15080,15080,15080,21
|
|
20230705,133900,71713960,15080,15080,15080,15080,0
|
|
20230705,133800,71713960,15080,15080,15080,15080,0
|
|
20230705,133700,71713960,15080,15080,15080,15080,0
|
|
20230705,133600,71713960,15080,15080,15080,15080,0
|
|
20230705,133500,71713960,15080,15080,15080,15080,0
|
|
20230705,133400,71713960,15080,15080,15080,15080,0
|
|
20230705,133300,71713960,15080,15020,15080,15020,45
|
|
20230705,133200,71037100,15090,15090,15090,15090,0
|
|
20230705,133100,71037100,15090,15090,15090,15090,0
|
|
20230705,133000,71037100,15090,15090,15090,15090,0
|
|
20230705,132900,71037100,15090,15090,15090,15090,0
|
|
20230705,132800,71037100,15090,15080,15090,15080,56
|
|
20230705,132700,70192530,15080,15080,15080,15080,0
|
|
20230705,132600,70192530,15080,15070,15080,15070,24
|
|
20230705,132500,69830790,15070,15070,15070,15070,112
|
|
20230705,132400,68142950,15070,15060,15070,15060,111
|
|
20230705,132300,66470420,15080,15080,15080,15080,0
|
|
20230705,132200,66470420,15080,15080,15080,15080,0
|
|
20230705,132100,66470420,15080,15080,15080,15080,0
|
|
20230705,132000,66470420,15080,15080,15080,15080,0
|
|
20230705,131900,66470420,15080,15080,15080,15080,20
|
|
20230705,131800,66168820,15080,15080,15080,15080,0
|
|
20230705,131700,66168820,15080,15010,15080,15010,29
|
|
20230705,131600,65732550,15090,15090,15090,15090,0
|
|
20230705,131500,65732550,15090,15090,15090,15090,0
|
|
20230705,131400,65732550,15090,15090,15090,15090,0
|
|
20230705,131300,65732550,15090,15090,15090,15090,0
|
|
20230705,131200,65732550,15090,15090,15090,15090,0
|
|
20230705,131100,65732550,15090,15090,15090,15090,0
|
|
20230705,131000,65732550,15090,15090,15090,15090,0
|
|
20230705,130900,65732550,15090,15020,15090,15020,2
|
|
20230705,130800,65702440,15010,15010,15010,15010,0
|
|
20230705,130700,65702440,15010,15010,15010,15010,50
|
|
20230705,130600,64951940,15090,15090,15090,15090,0
|
|
20230705,130500,64951940,15090,15090,15090,15090,0
|
|
20230705,130400,64951940,15090,15090,15090,15090,0
|
|
20230705,130300,64951940,15090,15090,15090,15090,0
|
|
20230705,130200,64951940,15090,15090,15090,15090,0
|
|
20230705,130100,64951940,15090,15090,15090,15090,0
|
|
20230705,130000,64951940,15090,15090,15090,15090,0
|
|
20230705,125900,64951940,15090,15090,15090,15090,2
|
|
20230705,125800,64921760,15080,15080,15080,15080,50
|
|
20230705,125700,64167760,15000,15080,15080,15000,71
|
|
20230705,125600,63098280,15000,15000,15000,15000,0
|
|
20230705,125500,63098280,15000,15000,15000,15000,12
|
|
20230705,125400,62918280,15020,15020,15020,15020,89
|
|
20230705,125300,61581500,15080,15080,15080,15080,12
|
|
20230705,125200,61400540,15080,15080,15080,15080,0
|
|
20230705,125100,61400540,15080,15080,15080,15080,5
|
|
20230705,125000,61325140,15090,15090,15090,15090,0
|
|
20230705,124900,61325140,15090,15090,15090,15090,0
|
|
20230705,124800,61325140,15090,15090,15090,15090,0
|
|
20230705,124700,61325140,15090,15090,15090,15090,330
|
|
20230705,124600,56345440,15090,15090,15090,15020,24
|
|
20230705,124500,55983630,15090,15090,15090,15090,0
|
|
20230705,124400,55983630,15090,15090,15090,15090,0
|
|
20230705,124300,55983630,15090,15090,15090,15090,1
|
|
20230705,124200,55968540,15090,15090,15090,15090,0
|
|
20230705,124100,55968540,15090,15090,15090,15090,0
|
|
20230705,124000,55968540,15090,15090,15090,15080,11
|
|
20230705,123900,55802620,15090,15090,15090,15090,0
|
|
20230705,123800,55802620,15090,15090,15090,15090,0
|
|
20230705,123700,55802620,15090,15090,15090,15090,0
|
|
20230705,123600,55802620,15090,15080,15090,15080,145
|
|
20230705,123500,53616000,15080,15080,15080,15080,2
|
|
20230705,123400,53585840,15090,15090,15090,15090,0
|
|
20230705,123300,53585840,15090,15090,15090,15090,0
|
|
20230705,123200,53585840,15090,15090,15090,15090,0
|
|
20230705,123100,53585840,15090,15090,15090,15090,2
|
|
20230705,123000,53555660,15000,15000,15000,15000,0
|
|
20230705,122900,53555660,15000,15000,15000,15000,0
|
|
20230705,122800,53555660,15000,15000,15000,15000,0
|
|
20230705,122700,53555660,15000,15000,15000,15000,0
|
|
20230705,122600,53555660,15000,15000,15000,15000,70
|
|
20230705,122500,52505660,15090,15090,15090,15090,0
|
|
20230705,122400,52505660,15090,15090,15090,15090,0
|
|
20230705,122300,52505660,15090,15090,15090,15090,0
|
|
20230705,122200,52505660,15090,15090,15090,15090,0
|
|
20230705,122100,52505660,15090,15090,15090,15090,0
|
|
20230705,122000,52505660,15090,15090,15090,15090,0
|
|
20230705,121900,52505660,15090,15080,15090,15080,10
|
|
20230705,121800,52354840,15080,15080,15080,15080,1
|
|
20230705,121700,52339760,15080,15080,15080,15080,0
|
|
20230705,121600,52339760,15080,15080,15080,15080,0
|
|
20230705,121500,52339760,15080,15080,15080,15080,100
|
|
20230705,121400,50831760,15080,15080,15080,15080,0
|
|
20230705,121300,50831760,15080,15030,15080,15030,2
|
|
20230705,121200,50801650,15030,15030,15030,15030,15
|
|
20230705,121100,50576200,15030,15030,15030,15030,32
|
|
20230705,121000,50095240,15030,15030,15030,15030,118
|
|
20230705,120900,48321700,15030,15000,15030,15000,44
|
|
20230705,120800,47661580,15020,15020,15020,15020,0
|
|
20230705,120700,47661580,15020,15020,15020,15020,0
|
|
20230705,120600,47661580,15020,15020,15020,15020,0
|
|
20230705,120500,47661580,15020,15020,15020,15020,0
|
|
20230705,120400,47661580,15020,15020,15020,15020,5
|
|
20230705,120300,47586480,15020,15020,15020,15020,0
|
|
20230705,120200,47586480,15020,15020,15020,15020,0
|
|
20230705,120100,47586480,15020,15020,15020,15020,0
|
|
20230705,120000,47586480,15020,15020,15020,15020,0
|
|
20230705,115900,47586480,15020,15020,15020,15020,1
|
|
20230705,115800,47571460,15020,15020,15020,15020,34
|
|
20230705,115700,47060780,15020,15020,15020,15020,0
|
|
20230705,115600,47060780,15020,15020,15020,15020,0
|
|
20230705,115500,47060780,15020,15000,15020,15000,10
|
|
20230705,115400,46910680,15000,15000,15000,15000,8
|
|
20230705,115300,46790680,14990,14990,14990,14990,0
|
|
20230705,115200,46790680,14990,14990,14990,14990,0
|
|
20230705,115100,46790680,14990,14990,14990,14990,0
|
|
20230705,115000,46790680,14990,14990,14990,14990,0
|
|
20230705,114900,46790680,14990,14990,14990,14990,0
|
|
20230705,114800,46790680,14990,14990,14990,14990,0
|
|
20230705,114700,46790680,14990,14990,14990,14990,0
|
|
20230705,114600,46790680,14990,14990,14990,14990,17
|
|
20230705,114500,46535850,14990,14990,14990,14990,0
|
|
20230705,114400,46535850,14990,14990,14990,14990,0
|
|
20230705,114300,46535850,14990,14990,14990,14990,0
|
|
20230705,114200,46535850,14990,14990,14990,14990,0
|
|
20230705,114100,46535850,14990,14990,14990,14990,0
|
|
20230705,114000,46535850,14990,14990,14990,14990,0
|
|
20230705,113900,46535850,14990,14990,14990,14990,40
|
|
20230705,113800,45936250,14990,14990,14990,14990,0
|
|
20230705,113700,45936250,14990,14990,14990,14990,0
|
|
20230705,113600,45936250,14990,14990,14990,14990,0
|
|
20230705,113500,45936250,14990,14990,14990,14990,0
|
|
20230705,113400,45936250,14990,14990,14990,14990,0
|
|
20230705,113300,45936250,14990,14990,14990,14990,14
|
|
20230705,113200,45726390,15010,15010,15010,15010,0
|
|
20230705,113100,45726390,15010,15010,15010,15010,0
|
|
20230705,113000,45726390,15010,15010,15010,15010,0
|
|
20230705,112900,45726390,15010,15010,15010,15010,0
|
|
20230705,112800,45726390,15010,15010,15010,15010,0
|
|
20230705,112700,45726390,15010,15010,15010,15010,0
|
|
20230705,112600,45726390,15010,15010,15010,15010,0
|
|
20230705,112500,45726390,15010,15010,15010,15010,0
|
|
20230705,112400,45726390,15010,15010,15010,15010,10
|
|
20230705,112300,45576290,15030,15030,15030,15030,0
|
|
20230705,112200,45576290,15030,15030,15030,15030,0
|
|
20230705,112100,45576290,15030,15030,15030,15030,100
|
|
20230705,112000,44073290,15030,14990,15030,14990,48
|
|
20230705,111900,43353570,14990,14990,14990,14990,46
|
|
20230705,111800,42664030,14990,14990,14990,14990,29
|
|
20230705,111700,42229320,14990,14990,14990,14990,35
|
|
20230705,111600,41704670,15000,15000,15000,15000,0
|
|
20230705,111500,41704670,15000,15000,15000,15000,0
|
|
20230705,111400,41704670,15000,15000,15000,15000,5
|
|
20230705,111300,41629670,14990,14990,14990,14990,0
|
|
20230705,111200,41629670,14990,14990,14990,14990,0
|
|
20230705,111100,41629670,14990,15000,15000,14990,235
|
|
20230705,111000,38105710,15000,15000,15000,15000,0
|
|
20230705,110900,38105710,15000,15000,15000,15000,0
|
|
20230705,110800,38105710,15000,15000,15000,15000,0
|
|
20230705,110700,38105710,15000,15000,15000,15000,0
|
|
20230705,110600,38105710,15000,15000,15000,15000,59
|
|
20230705,110500,37220710,14990,14990,14990,14990,0
|
|
20230705,110400,37220710,14990,14990,14990,14990,15
|
|
20230705,110300,36995860,15000,15000,15000,15000,1
|
|
20230705,110200,36980860,14990,14990,14990,14990,50
|
|
20230705,110100,36231360,14990,14990,14990,14990,1
|
|
20230705,110000,36216370,14990,14990,14990,14990,4
|
|
20230705,105900,36156410,14990,14990,14990,14990,0
|
|
20230705,105800,36156410,14990,14990,14990,14990,0
|
|
20230705,105700,36156410,14990,14990,14990,14990,0
|
|
20230705,105600,36156410,14990,14990,14990,14990,36
|
|
20230705,105500,35616770,14990,14990,14990,14990,11
|
|
20230705,105400,35451880,14990,14990,14990,14990,5
|
|
20230705,105300,35376930,15000,14990,15000,14990,11
|
|
20230705,105200,35211990,15000,15000,15000,15000,2
|
|
20230705,105100,35181990,15000,15000,15000,15000,60
|
|
20230705,105000,34281990,15000,15000,15000,15000,16
|
|
20230705,104900,34041990,15000,15000,15000,15000,10
|
|
20230705,104800,33891990,15000,15000,15000,15000,194
|
|
20230705,104700,30981990,15000,15000,15000,15000,11
|
|
20230705,104600,30816990,15000,15030,15030,15000,412
|
|
20230705,104500,24632990,15020,15020,15020,15020,0
|
|
20230705,104400,24632990,15020,15020,15020,15020,0
|
|
20230705,104300,24632990,15020,15020,15020,15020,0
|
|
20230705,104200,24632990,15020,15020,15020,15020,0
|
|
20230705,104100,24632990,15020,15020,15020,15020,0
|
|
20230705,104000,24632990,15020,15020,15020,15020,0
|
|
20230705,103900,24632990,15020,15020,15020,15020,0
|
|
20230705,103800,24632990,15020,15020,15020,15020,0
|
|
20230705,103700,24632990,15020,15030,15030,15020,54
|
|
20230705,103600,23821460,15030,15030,15030,15030,1
|
|
20230705,103500,23806430,15090,15090,15090,15090,0
|
|
20230705,103400,23806430,15090,15080,15090,15080,116
|
|
20230705,103300,22056990,15080,15080,15080,15080,0
|
|
20230705,103200,22056990,15080,15080,15080,15080,17
|
|
20230705,103100,21800630,15100,15100,15100,15100,0
|
|
20230705,103000,21800630,15100,15100,15100,15100,0
|
|
20230705,102900,21800630,15100,15100,15100,15100,0
|
|
20230705,102800,21800630,15100,15100,15100,15100,0
|
|
20230705,102700,21800630,15100,15100,15100,15100,0
|
|
20230705,102600,21800630,15100,15100,15100,15100,0
|
|
20230705,102500,21800630,15100,15100,15100,15100,0
|
|
20230705,102400,21800630,15100,15100,15100,15100,0
|
|
20230705,102300,21800630,15100,15100,15100,15100,0
|
|
20230705,102200,21800630,15100,15100,15100,15100,0
|
|
20230705,102100,21800630,15100,15100,15100,15100,0
|
|
20230705,102000,21800630,15100,15100,15100,15100,0
|
|
20230705,101900,21800630,15100,15100,15100,15100,0
|
|
20230705,101800,21800630,15100,15100,15100,15100,0
|
|
20230705,101700,21800630,15100,15100,15100,15100,0
|
|
20230705,101600,21800630,15100,15100,15100,15100,1
|
|
20230705,101500,21785530,15100,15100,15100,15100,0
|
|
20230705,101400,21785530,15100,15100,15100,15100,0
|
|
20230705,101300,21785530,15100,15100,15100,15100,0
|
|
20230705,101200,21785530,15100,15100,15100,15100,0
|
|
20230705,101100,21785530,15100,15100,15100,15100,0
|
|
20230705,101000,21785530,15100,15100,15100,15100,0
|
|
20230705,100900,21785530,15100,15100,15100,15100,0
|
|
20230705,100800,21785530,15100,15100,15100,15100,0
|
|
20230705,100700,21785530,15100,15100,15100,15100,0
|
|
20230705,100600,21785530,15100,15100,15100,15100,5
|
|
20230705,100500,21710030,15100,15100,15100,15100,0
|
|
20230705,100400,21710030,15100,15100,15100,15100,13
|
|
20230705,100300,21513730,15100,15100,15100,15100,17
|
|
20230705,100200,21257030,15100,15100,15100,15100,11
|
|
20230705,100100,21090930,15100,15100,15100,15100,0
|
|
20230705,100000,21090930,15100,15100,15100,15100,0
|
|
20230705,095900,21090930,15100,15100,15100,15100,0
|
|
20230705,095800,21090930,15100,15100,15100,15100,0
|
|
20230705,095700,21090930,15100,15100,15100,15100,0
|
|
20230705,095600,21090930,15100,15000,15100,15000,5
|
|
20230705,095500,21015630,15000,15050,15050,15000,150
|
|
20230705,095400,18763690,15050,15050,15050,15050,0
|
|
20230705,095300,18763690,15050,15050,15050,15050,0
|
|
20230705,095200,18763690,15050,15050,15050,15050,153
|
|
20230705,095100,16461040,15000,15000,15000,15000,0
|
|
20230705,095000,16461040,15000,15000,15000,15000,0
|
|
20230705,094900,16461040,15000,15000,15000,15000,0
|
|
20230705,094800,16461040,15000,15000,15000,15000,0
|
|
20230705,094700,16461040,15000,15000,15000,15000,0
|
|
20230705,094600,16461040,15000,15000,15000,15000,0
|
|
20230705,094500,16461040,15000,15000,15000,15000,0
|
|
20230705,094400,16461040,15000,15000,15000,15000,0
|
|
20230705,094300,16461040,15000,15060,15060,15000,689
|
|
20230705,094200,6117010,15100,15100,15100,15100,0
|
|
20230705,094100,6117010,15100,15100,15100,15100,0
|
|
20230705,094000,6117010,15100,15100,15100,15100,0
|
|
20230705,093900,6117010,15100,15100,15100,15100,0
|
|
20230705,093800,6117010,15100,15050,15100,15050,7
|
|
20230705,093700,6011610,15100,15100,15100,15100,1
|
|
20230705,093600,5996510,15100,15100,15100,15100,0
|
|
20230705,093500,5996510,15100,15050,15100,15050,102
|
|
20230705,093400,4456360,15100,15100,15100,15100,0
|
|
20230705,093300,4456360,15100,15100,15100,15100,0
|
|
20230705,093200,4456360,15100,15050,15100,15050,11
|
|
20230705,093100,4290760,15050,15050,15050,15050,30
|
|
20230705,093000,3839260,15050,15050,15050,15050,10
|
|
20230705,092900,3688760,15100,15100,15100,15100,0
|
|
20230705,092800,3688760,15100,15100,15100,15100,0
|
|
20230705,092700,3688760,15100,15100,15100,15100,0
|
|
20230705,092600,3688760,15100,15100,15100,15100,0
|
|
20230705,092500,3688760,15100,15100,15100,15100,0
|
|
20230705,092400,3688760,15100,15100,15100,15100,1
|
|
20230705,092300,3673660,15050,15050,15050,15050,131
|
|
20230705,092200,1702110,15100,15100,15100,15100,0
|
|
20230705,092100,1702110,15100,15100,15100,15100,1
|
|
20230705,092000,1687010,15120,15120,15120,15120,0
|
|
20230705,091900,1687010,15120,15120,15120,15120,2
|
|
20230705,091800,1656770,15130,15130,15130,15130,0
|
|
20230705,091700,1656770,15130,15130,15130,15130,0
|
|
20230705,091600,1656770,15130,15130,15130,15130,0
|
|
20230705,091500,1656770,15130,15130,15130,15130,0
|
|
20230705,091400,1656770,15130,15130,15130,15130,0
|
|
20230705,091300,1656770,15130,15130,15130,15130,0
|
|
20230705,091200,1656770,15130,15060,15130,15060,38
|
|
20230705,091100,1084350,15150,15150,15150,15150,0
|
|
20230705,091000,1084350,15150,15050,15150,15050,18
|
|
20230705,090900,813350,15150,15150,15150,15150,0
|
|
20230705,090800,813350,15150,15150,15150,15050,18
|
|
20230705,090700,541050,15150,15150,15150,15050,4
|
|
20230705,090600,480650,15020,15020,15020,15020,0
|
|
20230705,090500,480650,15020,15030,15030,15000,31
|
|
20230705,090400,15160,15160,15160,15160,15160,0
|
|
20230705,090300,15160,15160,15160,15160,15160,0
|
|
20230705,090200,15160,15160,15160,15160,15160,1
|
|
20230705,090100,0,15100,15100,15100,15100,0
|
|
20230705,090000,0,15100,15100,15100,15100,0
|