603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,190000,289102430,12310,12310,12310,12310,376
|
|
20230703,185900,289102430,12310,12310,12310,12310,0
|
|
20230703,185800,289102430,12310,12310,12310,12310,0
|
|
20230703,185700,289102430,12310,12310,12310,12310,0
|
|
20230703,185600,289102430,12310,12310,12310,12310,0
|
|
20230703,185500,289102430,12310,12310,12310,12310,0
|
|
20230703,185400,289102430,12310,12310,12310,12310,0
|
|
20230703,185300,289102430,12310,12310,12310,12310,0
|
|
20230703,185200,289102430,12310,12310,12310,12310,0
|
|
20230703,185100,289102430,12310,12310,12310,12310,0
|
|
20230703,185000,289102430,12310,12310,12310,12310,0
|
|
20230703,184900,289102430,12310,12310,12310,12310,0
|
|
20230703,184800,289102430,12310,12310,12310,12310,0
|
|
20230703,184700,289102430,12310,12310,12310,12310,0
|
|
20230703,184600,289102430,12310,12310,12310,12310,0
|
|
20230703,184500,289102430,12310,12310,12310,12310,0
|
|
20230703,184400,289102430,12310,12310,12310,12310,0
|
|
20230703,184300,289102430,12310,12310,12310,12310,0
|
|
20230703,184200,289102430,12310,12310,12310,12310,0
|
|
20230703,184100,289102430,12310,12310,12310,12310,0
|
|
20230703,184000,289102430,12310,12310,12310,12310,0
|
|
20230703,183900,289102430,12310,12310,12310,12310,0
|
|
20230703,183800,289102430,12310,12310,12310,12310,0
|
|
20230703,183700,289102430,12310,12310,12310,12310,0
|
|
20230703,183600,289102430,12310,12310,12310,12310,0
|
|
20230703,183500,289102430,12310,12310,12310,12310,0
|
|
20230703,183400,289102430,12310,12310,12310,12310,0
|
|
20230703,183300,289102430,12310,12310,12310,12310,0
|
|
20230703,183200,289102430,12310,12310,12310,12310,0
|
|
20230703,183100,289102430,12310,12310,12310,12310,0
|
|
20230703,183000,289102430,12310,12310,12310,12310,376
|
|
20230703,182900,289102430,12310,12310,12310,12310,0
|
|
20230703,182800,289102430,12310,12310,12310,12310,0
|
|
20230703,182700,289102430,12310,12310,12310,12310,0
|
|
20230703,182600,289102430,12310,12310,12310,12310,0
|
|
20230703,182500,289102430,12310,12310,12310,12310,0
|
|
20230703,182400,289102430,12310,12310,12310,12310,0
|
|
20230703,182300,289102430,12310,12310,12310,12310,0
|
|
20230703,182200,289102430,12310,12310,12310,12310,0
|
|
20230703,182100,289102430,12310,12310,12310,12310,0
|
|
20230703,182000,289102430,12310,12310,12310,12310,0
|
|
20230703,181900,289102430,12310,12310,12310,12310,0
|
|
20230703,181800,289102430,12310,12310,12310,12310,0
|
|
20230703,181700,289102430,12310,12310,12310,12310,0
|
|
20230703,181600,289102430,12310,12310,12310,12310,0
|
|
20230703,181500,289102430,12310,12310,12310,12310,0
|
|
20230703,181400,289102430,12310,12310,12310,12310,0
|
|
20230703,181300,289102430,12310,12310,12310,12310,0
|
|
20230703,181200,289102430,12310,12310,12310,12310,0
|
|
20230703,181100,289102430,12310,12310,12310,12310,0
|
|
20230703,181000,289102430,12310,12310,12310,12310,0
|
|
20230703,180900,289102430,12310,12310,12310,12310,0
|
|
20230703,180800,289102430,12310,12310,12310,12310,0
|
|
20230703,180700,289102430,12310,12310,12310,12310,0
|
|
20230703,180600,289102430,12310,12310,12310,12310,0
|
|
20230703,180500,289102430,12310,12310,12310,12310,0
|
|
20230703,180400,289102430,12310,12310,12310,12310,0
|
|
20230703,180300,289102430,12310,12310,12310,12310,0
|
|
20230703,180200,289102430,12310,12310,12310,12310,0
|
|
20230703,180100,289102430,12310,12310,12310,12310,0
|
|
20230703,180000,289102430,12310,12310,12310,12310,376
|
|
20230703,175900,289102430,12310,12310,12310,12310,0
|
|
20230703,175800,289102430,12310,12310,12310,12310,0
|
|
20230703,175700,289102430,12310,12310,12310,12310,0
|
|
20230703,175600,289102430,12310,12310,12310,12310,0
|
|
20230703,175500,289102430,12310,12310,12310,12310,0
|
|
20230703,175400,289102430,12310,12310,12310,12310,0
|
|
20230703,175300,289102430,12310,12310,12310,12310,0
|
|
20230703,175200,289102430,12310,12310,12310,12310,0
|
|
20230703,175100,289102430,12310,12310,12310,12310,0
|
|
20230703,175000,289102430,12310,12310,12310,12310,0
|
|
20230703,174900,289102430,12310,12310,12310,12310,0
|
|
20230703,174800,289102430,12310,12310,12310,12310,0
|
|
20230703,174700,289102430,12310,12310,12310,12310,0
|
|
20230703,174600,289102430,12310,12310,12310,12310,0
|
|
20230703,174500,289102430,12310,12310,12310,12310,0
|
|
20230703,174400,289102430,12310,12310,12310,12310,0
|
|
20230703,174300,289102430,12310,12310,12310,12310,0
|
|
20230703,174200,289102430,12310,12310,12310,12310,0
|
|
20230703,174100,289102430,12310,12310,12310,12310,0
|
|
20230703,174000,289102430,12310,12310,12310,12310,0
|
|
20230703,173900,289102430,12310,12310,12310,12310,0
|
|
20230703,173800,289102430,12310,12310,12310,12310,0
|
|
20230703,173700,289102430,12310,12310,12310,12310,0
|
|
20230703,173600,289102430,12310,12310,12310,12310,0
|
|
20230703,173500,289102430,12310,12310,12310,12310,0
|
|
20230703,173400,289102430,12310,12310,12310,12310,0
|
|
20230703,173300,289102430,12310,12310,12310,12310,0
|
|
20230703,173200,289102430,12310,12310,12310,12310,0
|
|
20230703,173100,289102430,12310,12310,12310,12310,0
|
|
20230703,173000,289102430,12310,12310,12310,12310,376
|
|
20230703,172900,289102430,12310,12310,12310,12310,0
|
|
20230703,172800,289102430,12310,12310,12310,12310,0
|
|
20230703,172700,289102430,12310,12310,12310,12310,0
|
|
20230703,172600,289102430,12310,12310,12310,12310,0
|
|
20230703,172500,289102430,12310,12310,12310,12310,0
|
|
20230703,172400,289102430,12310,12310,12310,12310,0
|
|
20230703,172300,289102430,12310,12310,12310,12310,0
|
|
20230703,172200,289102430,12310,12310,12310,12310,0
|
|
20230703,172100,289102430,12310,12310,12310,12310,0
|
|
20230703,172000,289102430,12310,12310,12310,12310,0
|
|
20230703,171900,289102430,12310,12310,12310,12310,0
|
|
20230703,171800,289102430,12310,12310,12310,12310,0
|
|
20230703,171700,289102430,12310,12310,12310,12310,0
|
|
20230703,171600,289102430,12310,12310,12310,12310,0
|
|
20230703,171500,289102430,12310,12310,12310,12310,0
|
|
20230703,171400,289102430,12310,12310,12310,12310,0
|
|
20230703,171300,289102430,12310,12310,12310,12310,0
|
|
20230703,171200,289102430,12310,12310,12310,12310,0
|
|
20230703,171100,289102430,12310,12310,12310,12310,0
|
|
20230703,171000,289102430,12310,12310,12310,12310,0
|
|
20230703,170900,289102430,12310,12310,12310,12310,0
|
|
20230703,170800,289102430,12310,12310,12310,12310,0
|
|
20230703,170700,289102430,12310,12310,12310,12310,0
|
|
20230703,170600,289102430,12310,12310,12310,12310,0
|
|
20230703,170500,289102430,12310,12310,12310,12310,0
|
|
20230703,170400,289102430,12310,12310,12310,12310,0
|
|
20230703,170300,289102430,12310,12310,12310,12310,0
|
|
20230703,170200,289102430,12310,12310,12310,12310,0
|
|
20230703,170100,289102430,12310,12310,12310,12310,0
|
|
20230703,170000,289102430,12310,12310,12310,12310,376
|
|
20230703,165900,289102430,12310,12310,12310,12310,0
|
|
20230703,165800,289102430,12310,12310,12310,12310,0
|
|
20230703,165700,289102430,12310,12310,12310,12310,0
|
|
20230703,165600,289102430,12310,12310,12310,12310,0
|
|
20230703,165500,289102430,12310,12310,12310,12310,0
|
|
20230703,165400,289102430,12310,12310,12310,12310,0
|
|
20230703,165300,289102430,12310,12310,12310,12310,0
|
|
20230703,165200,289102430,12310,12310,12310,12310,0
|
|
20230703,165100,289102430,12310,12310,12310,12310,0
|
|
20230703,165000,289102430,12310,12310,12310,12310,0
|
|
20230703,164900,289102430,12310,12310,12310,12310,0
|
|
20230703,164800,289102430,12310,12310,12310,12310,0
|
|
20230703,164700,289102430,12310,12310,12310,12310,0
|
|
20230703,164600,289102430,12310,12310,12310,12310,0
|
|
20230703,164500,289102430,12310,12310,12310,12310,0
|
|
20230703,164400,289102430,12310,12310,12310,12310,0
|
|
20230703,164300,289102430,12310,12310,12310,12310,0
|
|
20230703,164200,289102430,12310,12310,12310,12310,0
|
|
20230703,164100,289102430,12310,12310,12310,12310,0
|
|
20230703,164000,289102430,12310,12310,12310,12310,0
|
|
20230703,163900,289102430,12310,12310,12310,12310,0
|
|
20230703,163800,289102430,12310,12310,12310,12310,0
|
|
20230703,163700,289102430,12310,12310,12310,12310,0
|
|
20230703,163600,289102430,12310,12310,12310,12310,0
|
|
20230703,163500,289102430,12310,12310,12310,12310,0
|
|
20230703,163400,289102430,12310,12310,12310,12310,0
|
|
20230703,163300,289102430,12310,12310,12310,12310,0
|
|
20230703,163200,289102430,12310,12310,12310,12310,0
|
|
20230703,163100,289102430,12310,12310,12310,12310,0
|
|
20230703,163000,289102430,12310,12310,12310,12310,376
|
|
20230703,162900,289102430,12310,12310,12310,12310,0
|
|
20230703,162800,289102430,12310,12310,12310,12310,0
|
|
20230703,162700,289102430,12310,12310,12310,12310,0
|
|
20230703,162600,289102430,12310,12310,12310,12310,0
|
|
20230703,162500,289102430,12310,12310,12310,12310,0
|
|
20230703,162400,289102430,12310,12310,12310,12310,0
|
|
20230703,162300,289102430,12310,12310,12310,12310,0
|
|
20230703,162200,289102430,12310,12310,12310,12310,0
|
|
20230703,162100,289102430,12310,12310,12310,12310,0
|
|
20230703,162000,289102430,12310,12310,12310,12310,0
|
|
20230703,161900,289102430,12310,12310,12310,12310,0
|
|
20230703,161800,289102430,12310,12310,12310,12310,0
|
|
20230703,161700,289102430,12310,12310,12310,12310,0
|
|
20230703,161600,289102430,12310,12310,12310,12310,0
|
|
20230703,161500,289102430,12310,12310,12310,12310,0
|
|
20230703,161400,289102430,12310,12310,12310,12310,0
|
|
20230703,161300,289102430,12310,12310,12310,12310,0
|
|
20230703,161200,289102430,12310,12310,12310,12310,0
|
|
20230703,161100,289102430,12310,12310,12310,12310,0
|
|
20230703,161000,289102430,12310,12310,12310,12310,0
|
|
20230703,160900,289102430,12310,12310,12310,12310,0
|
|
20230703,160800,289102430,12310,12310,12310,12310,0
|
|
20230703,160700,289102430,12310,12310,12310,12310,0
|
|
20230703,160600,289102430,12310,12310,12310,12310,0
|
|
20230703,160500,289102430,12310,12310,12310,12310,0
|
|
20230703,160400,289102430,12310,12310,12310,12310,0
|
|
20230703,160300,289102430,12310,12310,12310,12310,0
|
|
20230703,160200,289102430,12310,12310,12310,12310,0
|
|
20230703,160100,289102430,12310,12310,12310,12310,0
|
|
20230703,160000,289102430,12310,12310,12310,12310,376
|
|
20230703,155900,289102430,12310,12310,12310,12310,0
|
|
20230703,155800,289102430,12310,12310,12310,12310,0
|
|
20230703,155700,289102430,12310,12310,12310,12310,0
|
|
20230703,155600,289102430,12310,12310,12310,12310,0
|
|
20230703,155500,289102430,12310,12310,12310,12310,0
|
|
20230703,155400,289102430,12310,12310,12310,12310,0
|
|
20230703,155300,289102430,12310,12310,12310,12310,0
|
|
20230703,155200,289102430,12310,12310,12310,12310,0
|
|
20230703,155100,289102430,12310,12310,12310,12310,0
|
|
20230703,155000,289102430,12310,12310,12310,12310,0
|
|
20230703,154900,289102430,12310,12310,12310,12310,0
|
|
20230703,154800,289102430,12310,12310,12310,12310,0
|
|
20230703,154700,289102430,12310,12310,12310,12310,0
|
|
20230703,154600,289102430,12310,12310,12310,12310,0
|
|
20230703,154500,289102430,12310,12310,12310,12310,0
|
|
20230703,154400,289102430,12310,12310,12310,12310,0
|
|
20230703,154300,289102430,12310,12310,12310,12310,0
|
|
20230703,154200,289102430,12310,12310,12310,12310,0
|
|
20230703,154100,289102430,12310,12310,12310,12310,0
|
|
20230703,154000,289102430,12310,12310,12310,12310,0
|
|
20230703,153900,289102430,12310,12310,12310,12310,0
|
|
20230703,153800,289102430,12310,12310,12310,12310,0
|
|
20230703,153700,289102430,12310,12310,12310,12310,0
|
|
20230703,153600,289102430,12310,12310,12310,12310,0
|
|
20230703,153500,289102430,12310,12310,12310,12310,0
|
|
20230703,153400,289102430,12310,12310,12310,12310,0
|
|
20230703,153300,289102430,12310,12310,12310,12310,0
|
|
20230703,153200,289102430,12310,12310,12310,12310,0
|
|
20230703,153100,289102430,12310,12310,12310,12310,0
|
|
20230703,153000,289102430,12310,12310,12310,12310,752
|
|
20230703,152900,284473870,12310,12310,12310,12310,0
|
|
20230703,152800,284473870,12310,12310,12310,12310,0
|
|
20230703,152700,284473870,12310,12310,12310,12310,0
|
|
20230703,152600,284473870,12310,12310,12310,12310,0
|
|
20230703,152500,284473870,12310,12310,12310,12310,0
|
|
20230703,152400,284473870,12310,12310,12310,12310,0
|
|
20230703,152300,284473870,12310,12310,12310,12310,0
|
|
20230703,152200,284473870,12310,12310,12310,12310,0
|
|
20230703,152100,284473870,12310,12310,12310,12310,0
|
|
20230703,152000,284473870,12310,12310,12310,12310,0
|
|
20230703,151900,284473870,12310,12300,12310,12300,33
|
|
20230703,151800,284067760,12300,12300,12300,12300,4
|
|
20230703,151700,284018560,12290,12300,12300,12290,1904
|
|
20230703,151600,260616790,12300,12300,12300,12300,8
|
|
20230703,151500,260518390,12290,12290,12290,12290,97
|
|
20230703,151400,259326260,12290,12290,12290,12290,0
|
|
20230703,151300,259326260,12290,12290,12290,12290,0
|
|
20230703,151200,259326260,12290,12290,12290,12290,1
|
|
20230703,151100,259313970,12210,12290,12290,12210,420
|
|
20230703,151000,254177160,12290,12290,12290,12290,2
|
|
20230703,150900,254152580,12290,12290,12290,12290,4
|
|
20230703,150800,254103420,12310,12310,12310,12310,0
|
|
20230703,150700,254103420,12310,12310,12310,12310,0
|
|
20230703,150600,254103420,12310,12310,12310,12310,1
|
|
20230703,150500,254091110,12300,12300,12300,12300,0
|
|
20230703,150400,254091110,12300,12300,12300,12300,0
|
|
20230703,150300,254091110,12300,12300,12300,12300,0
|
|
20230703,150200,254091110,12300,12300,12300,12300,0
|
|
20230703,150100,254091110,12300,12300,12300,12300,13
|
|
20230703,150000,253931210,12310,12310,12310,12310,1
|
|
20230703,145900,253918900,12300,12300,12300,12300,0
|
|
20230703,145800,253918900,12300,12300,12300,12300,4
|
|
20230703,145700,253869700,12300,12300,12300,12300,0
|
|
20230703,145600,253869700,12300,12300,12300,12300,0
|
|
20230703,145500,253869700,12300,12300,12300,12300,0
|
|
20230703,145400,253869700,12300,12300,12300,12300,155
|
|
20230703,145300,251963200,12300,12310,12310,12300,104
|
|
20230703,145200,250683960,12300,12300,12300,12300,0
|
|
20230703,145100,250683960,12300,12310,12310,12300,12
|
|
20230703,145000,250536280,12300,12300,12300,12300,0
|
|
20230703,144900,250536280,12300,12300,12300,12300,0
|
|
20230703,144800,250536280,12300,12300,12300,12300,8
|
|
20230703,144700,250437880,12310,12310,12310,12310,0
|
|
20230703,144600,250437880,12310,12310,12310,12310,0
|
|
20230703,144500,250437880,12310,12310,12310,12310,0
|
|
20230703,144400,250437880,12310,12310,12310,12310,0
|
|
20230703,144300,250437880,12310,12310,12310,12310,0
|
|
20230703,144200,250437880,12310,12310,12310,12310,0
|
|
20230703,144100,250437880,12310,12310,12310,12310,0
|
|
20230703,144000,250437880,12310,12310,12310,12310,0
|
|
20230703,143900,250437880,12310,12310,12310,12310,0
|
|
20230703,143800,250437880,12310,12310,12310,12310,0
|
|
20230703,143700,250437880,12310,12310,12310,12310,0
|
|
20230703,143600,250437880,12310,12310,12310,12310,0
|
|
20230703,143500,250437880,12310,12310,12310,12310,0
|
|
20230703,143400,250437880,12310,12310,12310,12310,0
|
|
20230703,143300,250437880,12310,12310,12310,12310,0
|
|
20230703,143200,250437880,12310,12310,12310,12310,0
|
|
20230703,143100,250437880,12310,12310,12310,12310,1
|
|
20230703,143000,250425570,12310,12310,12310,12310,0
|
|
20230703,142900,250425570,12310,12310,12310,12310,0
|
|
20230703,142800,250425570,12310,12310,12310,12310,0
|
|
20230703,142700,250425570,12310,12310,12310,12310,234
|
|
20230703,142600,247545030,12310,12310,12310,12310,44
|
|
20230703,142500,247003390,12290,12290,12290,12290,4
|
|
20230703,142400,246954230,12290,12290,12290,12290,0
|
|
20230703,142300,246954230,12290,12290,12290,12290,0
|
|
20230703,142200,246954230,12290,12270,12290,12270,2
|
|
20230703,142100,246929670,12250,12250,12250,12250,0
|
|
20230703,142000,246929670,12250,12250,12250,12250,0
|
|
20230703,141900,246929670,12250,12250,12250,12250,0
|
|
20230703,141800,246929670,12250,12250,12250,12250,0
|
|
20230703,141700,246929670,12250,12250,12250,12250,0
|
|
20230703,141600,246929670,12250,12250,12250,12250,0
|
|
20230703,141500,246929670,12250,12250,12250,12250,0
|
|
20230703,141400,246929670,12250,12250,12250,12250,1
|
|
20230703,141300,246917420,12250,12250,12250,12250,0
|
|
20230703,141200,246917420,12250,12280,12280,12250,142
|
|
20230703,141100,245177080,12280,12280,12280,12280,6
|
|
20230703,141000,245103400,12290,12290,12290,12290,0
|
|
20230703,140900,245103400,12290,12290,12290,12290,0
|
|
20230703,140800,245103400,12290,12290,12290,12290,1
|
|
20230703,140700,245091110,12290,12290,12290,12290,4
|
|
20230703,140600,245041950,12290,12290,12290,12290,4
|
|
20230703,140500,244992790,12290,12290,12290,12290,0
|
|
20230703,140400,244992790,12290,12290,12290,12290,68
|
|
20230703,140300,244157070,12260,12260,12260,12260,0
|
|
20230703,140200,244157070,12260,12260,12260,12260,0
|
|
20230703,140100,244157070,12260,12260,12260,12260,0
|
|
20230703,140000,244157070,12260,12260,12260,12260,0
|
|
20230703,135900,244157070,12260,12260,12260,12260,20
|
|
20230703,135800,243911870,12250,12250,12250,12250,0
|
|
20230703,135700,243911870,12250,12250,12250,12250,4
|
|
20230703,135600,243862870,12250,12250,12250,12250,4
|
|
20230703,135500,243813870,12260,12260,12260,12260,10
|
|
20230703,135400,243691270,12250,12270,12270,12250,162
|
|
20230703,135300,241705240,12260,12260,12260,12260,0
|
|
20230703,135200,241705240,12260,12260,12260,12260,0
|
|
20230703,135100,241705240,12260,12260,12260,12260,0
|
|
20230703,135000,241705240,12260,12260,12260,12260,0
|
|
20230703,134900,241705240,12260,12260,12260,12260,0
|
|
20230703,134800,241705240,12260,12260,12260,12260,0
|
|
20230703,134700,241705240,12260,12260,12260,12260,0
|
|
20230703,134600,241705240,12260,12260,12260,12260,0
|
|
20230703,134500,241705240,12260,12260,12260,12260,0
|
|
20230703,134400,241705240,12260,12280,12280,12260,90
|
|
20230703,134300,240601010,12290,12290,12290,12290,0
|
|
20230703,134200,240601010,12290,12290,12290,12290,8
|
|
20230703,134100,240502690,12260,12260,12260,12260,0
|
|
20230703,134000,240502690,12260,12260,12260,12260,0
|
|
20230703,133900,240502690,12260,12260,12260,12260,0
|
|
20230703,133800,240502690,12260,12260,12260,12260,0
|
|
20230703,133700,240502690,12260,12260,12260,12260,0
|
|
20230703,133600,240502690,12260,12260,12260,12260,0
|
|
20230703,133500,240502690,12260,12260,12260,12260,0
|
|
20230703,133400,240502690,12260,12260,12260,12260,0
|
|
20230703,133300,240502690,12260,12260,12260,12260,0
|
|
20230703,133200,240502690,12260,12260,12260,12260,0
|
|
20230703,133100,240502690,12260,12260,12260,12260,0
|
|
20230703,133000,240502690,12260,12260,12260,12260,0
|
|
20230703,132900,240502690,12260,12260,12260,12260,0
|
|
20230703,132800,240502690,12260,12260,12260,12260,0
|
|
20230703,132700,240502690,12260,12260,12260,12260,0
|
|
20230703,132600,240502690,12260,12260,12260,12260,0
|
|
20230703,132500,240502690,12260,12260,12260,12260,0
|
|
20230703,132400,240502690,12260,12260,12260,12260,0
|
|
20230703,132300,240502690,12260,12260,12260,12260,0
|
|
20230703,132200,240502690,12260,12260,12260,12260,0
|
|
20230703,132100,240502690,12260,12260,12260,12260,0
|
|
20230703,132000,240502690,12260,12260,12260,12260,0
|
|
20230703,131900,240502690,12260,12260,12260,12260,0
|
|
20230703,131800,240502690,12260,12260,12260,12260,0
|
|
20230703,131700,240502690,12260,12290,12290,12260,211
|
|
20230703,131600,237915630,12290,12290,12290,12290,0
|
|
20230703,131500,237915630,12290,12290,12290,12290,0
|
|
20230703,131400,237915630,12290,12300,12300,12290,38
|
|
20230703,131300,237448280,12300,12300,12300,12300,0
|
|
20230703,131200,237448280,12300,12300,12300,12300,0
|
|
20230703,131100,237448280,12300,12300,12300,12300,0
|
|
20230703,131000,237448280,12300,12300,12300,12300,0
|
|
20230703,130900,237448280,12300,12300,12300,12300,0
|
|
20230703,130800,237448280,12300,12300,12300,12300,0
|
|
20230703,130700,237448280,12300,12300,12300,12300,0
|
|
20230703,130600,237448280,12300,12300,12300,12300,80
|
|
20230703,130500,236464280,12300,12300,12300,12300,110
|
|
20230703,130400,235111280,12300,12300,12300,12300,50
|
|
20230703,130300,234496280,12310,12310,12310,12310,8
|
|
20230703,130200,234397800,12310,12310,12310,12310,2
|
|
20230703,130100,234373180,12310,12310,12310,12310,0
|
|
20230703,130000,234373180,12310,12310,12310,12310,0
|
|
20230703,125900,234373180,12310,12310,12310,12310,5
|
|
20230703,125800,234311630,12310,12310,12310,12310,0
|
|
20230703,125700,234311630,12310,12310,12310,12310,0
|
|
20230703,125600,234311630,12310,12310,12310,12310,0
|
|
20230703,125500,234311630,12310,12310,12310,12310,3
|
|
20230703,125400,234274700,12310,12310,12310,12310,0
|
|
20230703,125300,234274700,12310,12310,12310,12310,39
|
|
20230703,125200,233794610,12310,12310,12310,12310,1
|
|
20230703,125100,233782300,12300,12300,12300,12300,0
|
|
20230703,125000,233782300,12300,12300,12300,12300,4
|
|
20230703,124900,233733100,12300,12300,12300,12300,0
|
|
20230703,124800,233733100,12300,12300,12300,12300,0
|
|
20230703,124700,233733100,12300,12300,12300,12300,0
|
|
20230703,124600,233733100,12300,12300,12300,12300,0
|
|
20230703,124500,233733100,12300,12300,12300,12300,0
|
|
20230703,124400,233733100,12300,12300,12300,12300,50
|
|
20230703,124300,233118100,12300,12300,12300,12300,0
|
|
20230703,124200,233118100,12300,12300,12300,12300,0
|
|
20230703,124100,233118100,12300,12300,12300,12300,0
|
|
20230703,124000,233118100,12300,12300,12300,12300,0
|
|
20230703,123900,233118100,12300,12300,12300,12300,0
|
|
20230703,123800,233118100,12300,12300,12300,12300,300
|
|
20230703,123700,229428100,12300,12300,12300,12300,15
|
|
20230703,123600,229243600,12310,12310,12310,12310,1
|
|
20230703,123500,229231290,12300,12300,12300,12300,0
|
|
20230703,123400,229231290,12300,12300,12300,12300,0
|
|
20230703,123300,229231290,12300,12300,12300,12300,0
|
|
20230703,123200,229231290,12300,12300,12300,12300,61
|
|
20230703,123100,228480990,12260,12260,12260,12260,0
|
|
20230703,123000,228480990,12260,12260,12260,12260,0
|
|
20230703,122900,228480990,12260,12260,12260,12260,0
|
|
20230703,122800,228480990,12260,12260,12260,12260,0
|
|
20230703,122700,228480990,12260,12260,12260,12260,0
|
|
20230703,122600,228480990,12260,12260,12260,12260,0
|
|
20230703,122500,228480990,12260,12260,12260,12260,0
|
|
20230703,122400,228480990,12260,12260,12260,12260,0
|
|
20230703,122300,228480990,12260,12260,12260,12260,0
|
|
20230703,122200,228480990,12260,12260,12260,12260,0
|
|
20230703,122100,228480990,12260,12260,12260,12260,0
|
|
20230703,122000,228480990,12260,12260,12260,12260,0
|
|
20230703,121900,228480990,12260,12260,12260,12260,0
|
|
20230703,121800,228480990,12260,12260,12260,12260,0
|
|
20230703,121700,228480990,12260,12260,12260,12260,0
|
|
20230703,121600,228480990,12260,12260,12260,12260,0
|
|
20230703,121500,228480990,12260,12260,12260,12260,0
|
|
20230703,121400,228480990,12260,12260,12260,12260,0
|
|
20230703,121300,228480990,12260,12260,12260,12260,0
|
|
20230703,121200,228480990,12260,12260,12260,12260,0
|
|
20230703,121100,228480990,12260,12260,12260,12260,0
|
|
20230703,121000,228480990,12260,12270,12270,12260,400
|
|
20230703,120900,223576060,12300,12300,12300,12300,0
|
|
20230703,120800,223576060,12300,12300,12300,12300,33
|
|
20230703,120700,223170160,12300,12300,12300,12300,0
|
|
20230703,120600,223170160,12300,12300,12300,12300,10
|
|
20230703,120500,223047160,12300,12300,12300,12300,1
|
|
20230703,120400,223034860,12250,12250,12250,12250,0
|
|
20230703,120300,223034860,12250,12250,12250,12250,0
|
|
20230703,120200,223034860,12250,12250,12250,12250,0
|
|
20230703,120100,223034860,12250,12280,12280,12250,606
|
|
20230703,120000,215608740,12290,12290,12290,12290,0
|
|
20230703,115900,215608740,12290,12290,12290,12290,43
|
|
20230703,115800,215080270,12300,12300,12300,12300,0
|
|
20230703,115700,215080270,12300,12300,12300,12300,63
|
|
20230703,115600,214305370,12310,12310,12310,12310,0
|
|
20230703,115500,214305370,12310,12310,12310,12310,0
|
|
20230703,115400,214305370,12310,12310,12310,12310,0
|
|
20230703,115300,214305370,12310,12310,12310,12310,0
|
|
20230703,115200,214305370,12310,12310,12310,12310,0
|
|
20230703,115100,214305370,12310,12310,12310,12310,97
|
|
20230703,115000,213111300,12310,12310,12310,12310,0
|
|
20230703,114900,213111300,12310,12310,12310,12310,120
|
|
20230703,114800,211634100,12300,12300,12300,12300,0
|
|
20230703,114700,211634100,12300,12300,12300,12300,0
|
|
20230703,114600,211634100,12300,12300,12300,12300,0
|
|
20230703,114500,211634100,12300,12300,12300,12300,0
|
|
20230703,114400,211634100,12300,12300,12300,12300,0
|
|
20230703,114300,211634100,12300,12300,12300,12300,0
|
|
20230703,114200,211634100,12300,12300,12300,12300,0
|
|
20230703,114100,211634100,12300,12340,12340,12300,156
|
|
20230703,114000,209712520,12360,12360,12360,12360,0
|
|
20230703,113900,209712520,12360,12360,12360,12360,0
|
|
20230703,113800,209712520,12360,12360,12360,12360,0
|
|
20230703,113700,209712520,12360,12360,12360,12360,0
|
|
20230703,113600,209712520,12360,12360,12360,12360,0
|
|
20230703,113500,209712520,12360,12360,12360,12360,0
|
|
20230703,113400,209712520,12360,12360,12360,12360,40
|
|
20230703,113300,209218120,12350,12350,12350,12350,11
|
|
20230703,113200,209082270,12350,12350,12350,12350,0
|
|
20230703,113100,209082270,12350,12350,12350,12350,7
|
|
20230703,113000,208995820,12340,12340,12340,12340,0
|
|
20230703,112900,208995820,12340,12340,12340,12340,0
|
|
20230703,112800,208995820,12340,12340,12340,12340,0
|
|
20230703,112700,208995820,12340,12340,12340,12340,0
|
|
20230703,112600,208995820,12340,12340,12340,12340,0
|
|
20230703,112500,208995820,12340,12340,12340,12340,0
|
|
20230703,112400,208995820,12340,12340,12340,12340,0
|
|
20230703,112300,208995820,12340,12340,12340,12340,1
|
|
20230703,112200,208983480,12340,12340,12340,12340,0
|
|
20230703,112100,208983480,12340,12340,12340,12340,210
|
|
20230703,112000,206392080,12340,12340,12340,12340,150
|
|
20230703,111900,204541080,12350,12350,12350,12350,5
|
|
20230703,111800,204479330,12350,12350,12350,12350,1
|
|
20230703,111700,204466980,12350,12350,12350,12350,2
|
|
20230703,111600,204442280,12350,12350,12350,12350,0
|
|
20230703,111500,204442280,12350,12350,12350,12350,0
|
|
20230703,111400,204442280,12350,12350,12350,12350,0
|
|
20230703,111300,204442280,12350,12350,12350,12350,0
|
|
20230703,111200,204442280,12350,12350,12350,12350,0
|
|
20230703,111100,204442280,12350,12350,12350,12350,0
|
|
20230703,111000,204442280,12350,12350,12350,12350,0
|
|
20230703,110900,204442280,12350,12350,12350,12350,50
|
|
20230703,110800,203824780,12350,12350,12350,12350,2
|
|
20230703,110700,203800080,12360,12360,12360,12360,23
|
|
20230703,110600,203515800,12370,12370,12370,12370,0
|
|
20230703,110500,203515800,12370,12370,12370,12370,0
|
|
20230703,110400,203515800,12370,12370,12370,12370,0
|
|
20230703,110300,203515800,12370,12370,12370,12370,0
|
|
20230703,110200,203515800,12370,12370,12370,12370,0
|
|
20230703,110100,203515800,12370,12370,12370,12370,9
|
|
20230703,110000,203404470,12370,12370,12370,12370,0
|
|
20230703,105900,203404470,12370,12370,12370,12370,7
|
|
20230703,105800,203317880,12370,12370,12370,12370,0
|
|
20230703,105700,203317880,12370,12370,12370,12370,0
|
|
20230703,105600,203317880,12370,12370,12370,12370,0
|
|
20230703,105500,203317880,12370,12370,12370,12370,0
|
|
20230703,105400,203317880,12370,12370,12370,12370,5
|
|
20230703,105300,203256030,12380,12380,12380,12380,0
|
|
20230703,105200,203256030,12380,12380,12380,12380,18
|
|
20230703,105100,203033190,12390,12390,12390,12390,0
|
|
20230703,105000,203033190,12390,12390,12390,12390,12
|
|
20230703,104900,202884510,12400,12400,12400,12400,0
|
|
20230703,104800,202884510,12400,12400,12400,12400,0
|
|
20230703,104700,202884510,12400,12400,12400,12400,40
|
|
20230703,104600,202388510,12410,12410,12410,12410,9
|
|
20230703,104500,202276820,12410,12410,12410,12410,0
|
|
20230703,104400,202276820,12410,12410,12410,12410,0
|
|
20230703,104300,202276820,12410,12410,12410,12410,0
|
|
20230703,104200,202276820,12410,12410,12410,12410,0
|
|
20230703,104100,202276820,12410,12410,12410,12410,2
|
|
20230703,104000,202252000,12410,12410,12410,12410,2
|
|
20230703,103900,202227180,12400,12400,12400,12400,2
|
|
20230703,103800,202202380,12390,12390,12390,12390,5
|
|
20230703,103700,202140430,12380,12380,12380,12380,0
|
|
20230703,103600,202140430,12380,12380,12380,12380,94
|
|
20230703,103500,200976710,12370,12370,12370,12370,2
|
|
20230703,103400,200951970,12380,12380,12380,12380,11
|
|
20230703,103300,200815790,12380,12370,12380,12370,59
|
|
20230703,103200,200085880,12360,12360,12360,12360,0
|
|
20230703,103100,200085880,12360,12360,12360,12360,0
|
|
20230703,103000,200085880,12360,12360,12360,12360,1
|
|
20230703,102900,200073520,12360,12360,12360,12360,0
|
|
20230703,102800,200073520,12360,12360,12360,12360,9
|
|
20230703,102700,199962280,12360,12360,12360,12360,0
|
|
20230703,102600,199962280,12360,12360,12360,12360,0
|
|
20230703,102500,199962280,12360,12360,12360,12360,0
|
|
20230703,102400,199962280,12360,12360,12360,12360,7
|
|
20230703,102300,199875760,12360,12360,12360,12360,0
|
|
20230703,102200,199875760,12360,12360,12360,12360,0
|
|
20230703,102100,199875760,12360,12360,12360,12360,16
|
|
20230703,102000,199678000,12370,12370,12370,12370,0
|
|
20230703,101900,199678000,12370,12370,12370,12370,0
|
|
20230703,101800,199678000,12370,12370,12370,12370,6
|
|
20230703,101700,199603780,12370,12370,12370,12370,0
|
|
20230703,101600,199603780,12370,12370,12370,12370,0
|
|
20230703,101500,199603780,12370,12370,12370,12370,2
|
|
20230703,101400,199579040,12380,12380,12380,12380,0
|
|
20230703,101300,199579040,12380,12380,12380,12380,3
|
|
20230703,101200,199541900,12380,12380,12380,12380,46
|
|
20230703,101100,198972420,12390,12380,12390,12380,12
|
|
20230703,101000,198823810,12380,12380,12380,12380,0
|
|
20230703,100900,198823810,12380,12380,12380,12380,7
|
|
20230703,100800,198737150,12390,12390,12390,12390,2801
|
|
20230703,100700,164032760,12390,12390,12400,12390,3253
|
|
20230703,100600,123722860,12390,12390,12390,12390,6050
|
|
20230703,100500,48763360,12390,12320,12400,12320,2508
|
|
20230703,100400,17748810,12320,12320,12320,12320,8
|
|
20230703,100300,17650250,12320,12320,12320,12320,16
|
|
20230703,100200,17453130,12320,12320,12320,12320,8
|
|
20230703,100100,17354570,12310,12310,12320,12310,18
|
|
20230703,100000,17132910,12310,12310,12310,12310,9
|
|
20230703,095900,17022120,12310,12310,12310,12310,8
|
|
20230703,095800,16923640,12310,12310,12310,12310,16
|
|
20230703,095700,16726680,12310,12310,12310,12310,9
|
|
20230703,095600,16615890,12310,12310,12310,12310,8
|
|
20230703,095500,16517410,12310,12320,12320,12310,18
|
|
20230703,095400,16295750,12320,12320,12320,12320,8
|
|
20230703,095300,16197190,12320,12320,12320,12320,1
|
|
20230703,095200,16184870,12320,12320,12320,12320,8
|
|
20230703,095100,16086310,12320,12320,12320,12320,1
|
|
20230703,095000,16073990,12330,12330,12330,12330,0
|
|
20230703,094900,16073990,12330,12330,12330,12330,16
|
|
20230703,094800,15876710,12300,12300,12300,12300,0
|
|
20230703,094700,15876710,12300,12300,12300,12300,0
|
|
20230703,094600,15876710,12300,12330,12330,12300,300
|
|
20230703,094500,12186040,12350,12350,12350,12350,0
|
|
20230703,094400,12186040,12350,12350,12350,12350,0
|
|
20230703,094300,12186040,12350,12350,12350,12350,0
|
|
20230703,094200,12186040,12350,12350,12350,12350,0
|
|
20230703,094100,12186040,12350,12350,12350,12350,1
|
|
20230703,094000,12173690,12350,12350,12350,12350,0
|
|
20230703,093900,12173690,12350,12350,12350,12350,0
|
|
20230703,093800,12173690,12350,12350,12350,12350,0
|
|
20230703,093700,12173690,12350,12390,12390,12350,63
|
|
20230703,093600,11394550,12390,12390,12390,12390,8
|
|
20230703,093500,11295430,12390,12390,12390,12390,17
|
|
20230703,093400,11084800,12380,12380,12380,12380,0
|
|
20230703,093300,11084800,12380,12380,12380,12380,4
|
|
20230703,093200,11035280,12390,12390,12390,12390,0
|
|
20230703,093100,11035280,12390,12390,12390,12390,0
|
|
20230703,093000,11035280,12390,12390,12390,12390,1
|
|
20230703,092900,11022890,12390,12390,12390,12390,0
|
|
20230703,092800,11022890,12390,12390,12390,12390,0
|
|
20230703,092700,11022890,12390,12390,12390,12390,0
|
|
20230703,092600,11022890,12390,12390,12390,12390,16
|
|
20230703,092500,10824650,12350,12370,12370,12350,234
|
|
20230703,092400,7934540,12390,12390,12390,12390,5
|
|
20230703,092300,7872590,12390,12390,12390,12390,0
|
|
20230703,092200,7872590,12390,12360,12390,12360,36
|
|
20230703,092100,7427600,12350,12350,12350,12350,0
|
|
20230703,092000,7427600,12350,12350,12350,12350,0
|
|
20230703,091900,7427600,12350,12350,12350,12350,16
|
|
20230703,091800,7230000,12400,12400,12400,12400,0
|
|
20230703,091700,7230000,12400,12400,12400,12400,0
|
|
20230703,091600,7230000,12400,12390,12400,12390,178
|
|
20230703,091500,5023410,12350,12350,12350,12350,0
|
|
20230703,091400,5023410,12350,12390,12390,12350,185
|
|
20230703,091300,2738200,12390,12390,12390,12390,1
|
|
20230703,091200,2725810,12390,12390,12390,12390,0
|
|
20230703,091100,2725810,12390,12390,12390,12390,0
|
|
20230703,091000,2725810,12390,12360,12390,12350,47
|
|
20230703,090900,2145200,12350,12350,12350,12350,0
|
|
20230703,090800,2145200,12350,12350,12350,12350,0
|
|
20230703,090700,2145200,12350,12350,12350,12350,0
|
|
20230703,090600,2145200,12350,12350,12350,12350,0
|
|
20230703,090500,2145200,12350,12350,12350,12350,0
|
|
20230703,090400,2145200,12350,12350,12350,12350,0
|
|
20230703,090300,2145200,12350,12350,12350,12350,0
|
|
20230703,090200,2145200,12350,12350,12350,12350,0
|
|
20230703,090100,2145200,12350,12350,12350,12350,0
|
|
20230703,090000,2145200,12350,12300,12350,12300,174
|