624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192100,212429660,13960,13960,13960,13960,20
|
|
20230718,192000,212429660,13960,13960,13960,13960,0
|
|
20230718,191900,212429660,13960,13960,13960,13960,0
|
|
20230718,191800,212429660,13960,13960,13960,13960,0
|
|
20230718,191700,212429660,13960,13960,13960,13960,0
|
|
20230718,191600,212429660,13960,13960,13960,13960,0
|
|
20230718,191500,212429660,13960,13960,13960,13960,0
|
|
20230718,191400,212429660,13960,13960,13960,13960,0
|
|
20230718,191300,212429660,13960,13960,13960,13960,0
|
|
20230718,191200,212429660,13960,13960,13960,13960,0
|
|
20230718,191100,212429660,13960,13960,13960,13960,0
|
|
20230718,191000,212429660,13960,13960,13960,13960,0
|
|
20230718,190900,212429660,13960,13960,13960,13960,0
|
|
20230718,190800,212429660,13960,13960,13960,13960,0
|
|
20230718,190700,212429660,13960,13960,13960,13960,0
|
|
20230718,190600,212429660,13960,13960,13960,13960,0
|
|
20230718,190500,212429660,13960,13960,13960,13960,0
|
|
20230718,190400,212429660,13960,13960,13960,13960,0
|
|
20230718,190300,212429660,13960,13960,13960,13960,0
|
|
20230718,190200,212429660,13960,13960,13960,13960,0
|
|
20230718,190100,212429660,13960,13960,13960,13960,0
|
|
20230718,190000,212429660,13960,13960,13960,13960,0
|
|
20230718,185900,212429660,13960,13960,13960,13960,0
|
|
20230718,185800,212429660,13960,13960,13960,13960,0
|
|
20230718,185700,212429660,13960,13960,13960,13960,0
|
|
20230718,185600,212429660,13960,13960,13960,13960,0
|
|
20230718,185500,212429660,13960,13960,13960,13960,0
|
|
20230718,185400,212429660,13960,13960,13960,13960,0
|
|
20230718,185300,212429660,13960,13960,13960,13960,0
|
|
20230718,185200,212429660,13960,13960,13960,13960,0
|
|
20230718,185100,212429660,13960,13960,13960,13960,20
|
|
20230718,185000,212429660,13960,13960,13960,13960,0
|
|
20230718,184900,212429660,13960,13960,13960,13960,0
|
|
20230718,184800,212429660,13960,13960,13960,13960,0
|
|
20230718,184700,212429660,13960,13960,13960,13960,0
|
|
20230718,184600,212429660,13960,13960,13960,13960,0
|
|
20230718,184500,212429660,13960,13960,13960,13960,0
|
|
20230718,184400,212429660,13960,13960,13960,13960,0
|
|
20230718,184300,212429660,13960,13960,13960,13960,0
|
|
20230718,184200,212429660,13960,13960,13960,13960,0
|
|
20230718,184100,212429660,13960,13960,13960,13960,0
|
|
20230718,184000,212429660,13960,13960,13960,13960,0
|
|
20230718,183900,212429660,13960,13960,13960,13960,0
|
|
20230718,183800,212429660,13960,13960,13960,13960,0
|
|
20230718,183700,212429660,13960,13960,13960,13960,0
|
|
20230718,183600,212429660,13960,13960,13960,13960,0
|
|
20230718,183500,212429660,13960,13960,13960,13960,0
|
|
20230718,183400,212429660,13960,13960,13960,13960,0
|
|
20230718,183300,212429660,13960,13960,13960,13960,0
|
|
20230718,183200,212429660,13960,13960,13960,13960,0
|
|
20230718,183100,212429660,13960,13960,13960,13960,0
|
|
20230718,183000,212429660,13960,13960,13960,13960,0
|
|
20230718,182900,212429660,13960,13960,13960,13960,0
|
|
20230718,182800,212429660,13960,13960,13960,13960,0
|
|
20230718,182700,212429660,13960,13960,13960,13960,0
|
|
20230718,182600,212429660,13960,13960,13960,13960,0
|
|
20230718,182500,212429660,13960,13960,13960,13960,0
|
|
20230718,182400,212429660,13960,13960,13960,13960,0
|
|
20230718,182300,212429660,13960,13960,13960,13960,0
|
|
20230718,182200,212429660,13960,13960,13960,13960,0
|
|
20230718,182100,212429660,13960,13960,13960,13960,20
|
|
20230718,182000,212429660,13960,13960,13960,13960,0
|
|
20230718,181900,212429660,13960,13960,13960,13960,0
|
|
20230718,181800,212429660,13960,13960,13960,13960,0
|
|
20230718,181700,212429660,13960,13960,13960,13960,0
|
|
20230718,181600,212429660,13960,13960,13960,13960,0
|
|
20230718,181500,212429660,13960,13960,13960,13960,0
|
|
20230718,181400,212429660,13960,13960,13960,13960,0
|
|
20230718,181300,212429660,13960,13960,13960,13960,0
|
|
20230718,181200,212429660,13960,13960,13960,13960,0
|
|
20230718,181100,212429660,13960,13960,13960,13960,0
|
|
20230718,181000,212429660,13960,13960,13960,13960,0
|
|
20230718,180900,212429660,13960,13960,13960,13960,0
|
|
20230718,180800,212429660,13960,13960,13960,13960,0
|
|
20230718,180700,212429660,13960,13960,13960,13960,0
|
|
20230718,180600,212429660,13960,13960,13960,13960,0
|
|
20230718,180500,212429660,13960,13960,13960,13960,0
|
|
20230718,180400,212429660,13960,13960,13960,13960,0
|
|
20230718,180300,212429660,13960,13960,13960,13960,0
|
|
20230718,180200,212429660,13960,13960,13960,13960,0
|
|
20230718,180100,212429660,13960,13960,13960,13960,0
|
|
20230718,180000,212429660,13960,13960,13960,13960,0
|
|
20230718,175900,212429660,13960,13960,13960,13960,0
|
|
20230718,175800,212429660,13960,13960,13960,13960,0
|
|
20230718,175700,212429660,13960,13960,13960,13960,0
|
|
20230718,175600,212429660,13960,13960,13960,13960,0
|
|
20230718,175500,212429660,13960,13960,13960,13960,0
|
|
20230718,175400,212429660,13960,13960,13960,13960,0
|
|
20230718,175300,212429660,13960,13960,13960,13960,0
|
|
20230718,175200,212429660,13960,13960,13960,13960,0
|
|
20230718,175100,212429660,13960,13960,13960,13960,20
|
|
20230718,175000,212429660,13960,13960,13960,13960,0
|
|
20230718,174900,212429660,13960,13960,13960,13960,0
|
|
20230718,174800,212429660,13960,13960,13960,13960,0
|
|
20230718,174700,212429660,13960,13960,13960,13960,0
|
|
20230718,174600,212429660,13960,13960,13960,13960,0
|
|
20230718,174500,212429660,13960,13960,13960,13960,0
|
|
20230718,174400,212429660,13960,13960,13960,13960,0
|
|
20230718,174300,212429660,13960,13960,13960,13960,0
|
|
20230718,174200,212429660,13960,13960,13960,13960,0
|
|
20230718,174100,212429660,13960,13960,13960,13960,0
|
|
20230718,174000,212429660,13960,13960,13960,13960,0
|
|
20230718,173900,212429660,13960,13960,13960,13960,0
|
|
20230718,173800,212429660,13960,13960,13960,13960,0
|
|
20230718,173700,212429660,13960,13960,13960,13960,0
|
|
20230718,173600,212429660,13960,13960,13960,13960,0
|
|
20230718,173500,212429660,13960,13960,13960,13960,0
|
|
20230718,173400,212429660,13960,13960,13960,13960,0
|
|
20230718,173300,212429660,13960,13960,13960,13960,0
|
|
20230718,173200,212429660,13960,13960,13960,13960,0
|
|
20230718,173100,212429660,13960,13960,13960,13960,0
|
|
20230718,173000,212429660,13960,13960,13960,13960,0
|
|
20230718,172900,212429660,13960,13960,13960,13960,0
|
|
20230718,172800,212429660,13960,13960,13960,13960,0
|
|
20230718,172700,212429660,13960,13960,13960,13960,0
|
|
20230718,172600,212429660,13960,13960,13960,13960,0
|
|
20230718,172500,212429660,13960,13960,13960,13960,0
|
|
20230718,172400,212429660,13960,13960,13960,13960,0
|
|
20230718,172300,212429660,13960,13960,13960,13960,0
|
|
20230718,172200,212429660,13960,13960,13960,13960,0
|
|
20230718,172100,212429660,13960,13960,13960,13960,20
|
|
20230718,172000,212429660,13960,13960,13960,13960,0
|
|
20230718,171900,212429660,13960,13960,13960,13960,0
|
|
20230718,171800,212429660,13960,13960,13960,13960,0
|
|
20230718,171700,212429660,13960,13960,13960,13960,0
|
|
20230718,171600,212429660,13960,13960,13960,13960,0
|
|
20230718,171500,212429660,13960,13960,13960,13960,0
|
|
20230718,171400,212429660,13960,13960,13960,13960,0
|
|
20230718,171300,212429660,13960,13960,13960,13960,0
|
|
20230718,171200,212429660,13960,13960,13960,13960,0
|
|
20230718,171100,212429660,13960,13960,13960,13960,0
|
|
20230718,171000,212429660,13960,13960,13960,13960,0
|
|
20230718,170900,212429660,13960,13960,13960,13960,0
|
|
20230718,170800,212429660,13960,13960,13960,13960,0
|
|
20230718,170700,212429660,13960,13960,13960,13960,0
|
|
20230718,170600,212429660,13960,13960,13960,13960,0
|
|
20230718,170500,212429660,13960,13960,13960,13960,0
|
|
20230718,170400,212429660,13960,13960,13960,13960,0
|
|
20230718,170300,212429660,13960,13960,13960,13960,0
|
|
20230718,170200,212429660,13960,13960,13960,13960,0
|
|
20230718,170100,212429660,13960,13960,13960,13960,0
|
|
20230718,170000,212429660,13960,13960,13960,13960,0
|
|
20230718,165900,212429660,13960,13960,13960,13960,0
|
|
20230718,165800,212429660,13960,13960,13960,13960,0
|
|
20230718,165700,212429660,13960,13960,13960,13960,0
|
|
20230718,165600,212429660,13960,13960,13960,13960,0
|
|
20230718,165500,212429660,13960,13960,13960,13960,0
|
|
20230718,165400,212429660,13960,13960,13960,13960,0
|
|
20230718,165300,212429660,13960,13960,13960,13960,0
|
|
20230718,165200,212429660,13960,13960,13960,13960,0
|
|
20230718,165100,212429660,13960,13960,13960,13960,20
|
|
20230718,165000,212429660,13960,13960,13960,13960,0
|
|
20230718,164900,212429660,13960,13960,13960,13960,0
|
|
20230718,164800,212429660,13960,13960,13960,13960,0
|
|
20230718,164700,212429660,13960,13960,13960,13960,0
|
|
20230718,164600,212429660,13960,13960,13960,13960,0
|
|
20230718,164500,212429660,13960,13960,13960,13960,0
|
|
20230718,164400,212429660,13960,13960,13960,13960,0
|
|
20230718,164300,212429660,13960,13960,13960,13960,0
|
|
20230718,164200,212429660,13960,13960,13960,13960,0
|
|
20230718,164100,212429660,13960,13960,13960,13960,0
|
|
20230718,164000,212429660,13960,13960,13960,13960,0
|
|
20230718,163900,212429660,13960,13960,13960,13960,0
|
|
20230718,163800,212429660,13960,13960,13960,13960,0
|
|
20230718,163700,212429660,13960,13960,13960,13960,0
|
|
20230718,163600,212429660,13960,13960,13960,13960,0
|
|
20230718,163500,212429660,13960,13960,13960,13960,0
|
|
20230718,163400,212429660,13960,13960,13960,13960,0
|
|
20230718,163300,212429660,13960,13960,13960,13960,0
|
|
20230718,163200,212429660,13960,13960,13960,13960,0
|
|
20230718,163100,212429660,13960,13960,13960,13960,0
|
|
20230718,163000,212429660,13960,13960,13960,13960,0
|
|
20230718,162900,212429660,13960,13960,13960,13960,0
|
|
20230718,162800,212429660,13960,13960,13960,13960,0
|
|
20230718,162700,212429660,13960,13960,13960,13960,0
|
|
20230718,162600,212429660,13960,13960,13960,13960,0
|
|
20230718,162500,212429660,13960,13960,13960,13960,0
|
|
20230718,162400,212429660,13960,13960,13960,13960,0
|
|
20230718,162300,212429660,13960,13960,13960,13960,0
|
|
20230718,162200,212429660,13960,13960,13960,13960,0
|
|
20230718,162100,212429660,13960,13960,13960,13960,20
|
|
20230718,162000,212429660,13960,13960,13960,13960,0
|
|
20230718,161900,212429660,13960,13960,13960,13960,0
|
|
20230718,161800,212429660,13960,13960,13960,13960,0
|
|
20230718,161700,212429660,13960,13960,13960,13960,0
|
|
20230718,161600,212429660,13960,13960,13960,13960,0
|
|
20230718,161500,212429660,13960,13960,13960,13960,0
|
|
20230718,161400,212429660,13960,13960,13960,13960,0
|
|
20230718,161300,212429660,13960,13960,13960,13960,0
|
|
20230718,161200,212429660,13960,13960,13960,13960,0
|
|
20230718,161100,212429660,13960,13960,13960,13960,0
|
|
20230718,161000,212429660,13960,13960,13960,13960,0
|
|
20230718,160900,212429660,13960,13960,13960,13960,0
|
|
20230718,160800,212429660,13960,13960,13960,13960,0
|
|
20230718,160700,212429660,13960,13960,13960,13960,0
|
|
20230718,160600,212429660,13960,13960,13960,13960,0
|
|
20230718,160500,212429660,13960,13960,13960,13960,0
|
|
20230718,160400,212429660,13960,13960,13960,13960,0
|
|
20230718,160300,212429660,13960,13960,13960,13960,0
|
|
20230718,160200,212429660,13960,13960,13960,13960,0
|
|
20230718,160100,212429660,13960,13960,13960,13960,0
|
|
20230718,160000,212429660,13960,13960,13960,13960,0
|
|
20230718,155900,212429660,13960,13960,13960,13960,0
|
|
20230718,155800,212429660,13960,13960,13960,13960,0
|
|
20230718,155700,212429660,13960,13960,13960,13960,0
|
|
20230718,155600,212429660,13960,13960,13960,13960,0
|
|
20230718,155500,212429660,13960,13960,13960,13960,0
|
|
20230718,155400,212429660,13960,13960,13960,13960,0
|
|
20230718,155300,212429660,13960,13960,13960,13960,0
|
|
20230718,155200,212429660,13960,13960,13960,13960,0
|
|
20230718,155100,212429660,13960,13960,13960,13960,20
|
|
20230718,155000,212429660,13960,13960,13960,13960,0
|
|
20230718,154900,212429660,13960,13960,13960,13960,0
|
|
20230718,154800,212429660,13960,13960,13960,13960,0
|
|
20230718,154700,212429660,13960,13960,13960,13960,0
|
|
20230718,154600,212429660,13960,13960,13960,13960,0
|
|
20230718,154500,212429660,13960,13960,13960,13960,0
|
|
20230718,154400,212429660,13960,13960,13960,13960,0
|
|
20230718,154300,212429660,13960,13960,13960,13960,0
|
|
20230718,154200,212429660,13960,13960,13960,13960,0
|
|
20230718,154100,212429660,13960,13960,13960,13960,0
|
|
20230718,154000,212429660,13960,13960,13960,13960,0
|
|
20230718,153900,212429660,13960,13960,13960,13960,0
|
|
20230718,153800,212429660,13960,13960,13960,13960,0
|
|
20230718,153700,212429660,13960,13960,13960,13960,0
|
|
20230718,153600,212429660,13960,13960,13960,13960,0
|
|
20230718,153500,212429660,13960,13960,13960,13960,0
|
|
20230718,153400,212429660,13960,13960,13960,13960,0
|
|
20230718,153300,212429660,13960,13960,13960,13960,0
|
|
20230718,153200,212429660,13960,13960,13960,13960,0
|
|
20230718,153100,212429660,13960,13960,13960,13960,0
|
|
20230718,153000,212429660,13960,13960,13960,13960,20
|
|
20230718,152900,212150460,13850,13850,13850,13850,0
|
|
20230718,152800,212150460,13850,13850,13850,13850,0
|
|
20230718,152700,212150460,13850,13850,13850,13850,0
|
|
20230718,152600,212150460,13850,13850,13850,13850,0
|
|
20230718,152500,212150460,13850,13850,13850,13850,0
|
|
20230718,152400,212150460,13850,13850,13850,13850,0
|
|
20230718,152300,212150460,13850,13850,13850,13850,0
|
|
20230718,152200,212150460,13850,13850,13850,13850,0
|
|
20230718,152100,212150460,13850,13850,13850,13850,0
|
|
20230718,152000,212150460,13850,13850,13850,13850,0
|
|
20230718,151900,212150460,13850,13850,13850,13850,0
|
|
20230718,151800,212150460,13850,13850,13850,13850,120
|
|
20230718,151700,210488460,13860,13860,13860,13860,10
|
|
20230718,151600,210349860,13850,13850,13850,13850,0
|
|
20230718,151500,210349860,13850,13850,13850,13850,0
|
|
20230718,151400,210349860,13850,13850,13850,13850,0
|
|
20230718,151300,210349860,13850,13850,13850,13850,0
|
|
20230718,151200,210349860,13850,13850,13850,13850,0
|
|
20230718,151100,210349860,13850,13850,13850,13850,0
|
|
20230718,151000,210349860,13850,13850,13850,13850,0
|
|
20230718,150900,210349860,13850,13850,13850,13850,0
|
|
20230718,150800,210349860,13850,13850,13850,13850,0
|
|
20230718,150700,210349860,13850,13850,13850,13850,0
|
|
20230718,150600,210349860,13850,13850,13850,13850,0
|
|
20230718,150500,210349860,13850,13850,13850,13850,0
|
|
20230718,150400,210349860,13850,13860,13860,13850,200
|
|
20230718,150300,207578860,13960,13960,13960,13960,0
|
|
20230718,150200,207578860,13960,13960,13960,13960,0
|
|
20230718,150100,207578860,13960,13960,13960,13960,0
|
|
20230718,150000,207578860,13960,13960,13960,13960,0
|
|
20230718,145900,207578860,13960,13960,13960,13960,0
|
|
20230718,145800,207578860,13960,13960,13960,13960,0
|
|
20230718,145700,207578860,13960,13960,13960,13960,0
|
|
20230718,145600,207578860,13960,13960,13960,13960,0
|
|
20230718,145500,207578860,13960,13960,13960,13960,0
|
|
20230718,145400,207578860,13960,13960,13960,13960,0
|
|
20230718,145300,207578860,13960,13960,13960,13960,0
|
|
20230718,145200,207578860,13960,13960,13960,13960,0
|
|
20230718,145100,207578860,13960,13960,13960,13960,0
|
|
20230718,145000,207578860,13960,13960,13960,13960,1
|
|
20230718,144900,207564900,13850,13850,13850,13850,0
|
|
20230718,144800,207564900,13850,13850,13850,13850,0
|
|
20230718,144700,207564900,13850,13900,13900,13850,150
|
|
20230718,144600,205487300,13900,13900,13900,13900,0
|
|
20230718,144500,205487300,13900,13900,13900,13900,0
|
|
20230718,144400,205487300,13900,13900,13900,13900,0
|
|
20230718,144300,205487300,13900,13900,13900,13900,0
|
|
20230718,144200,205487300,13900,13900,13900,13900,0
|
|
20230718,144100,205487300,13900,13900,13900,13900,0
|
|
20230718,144000,205487300,13900,13900,13900,13900,140
|
|
20230718,143900,203541300,13900,13900,13900,13900,0
|
|
20230718,143800,203541300,13900,13900,13900,13900,0
|
|
20230718,143700,203541300,13900,13900,13900,13900,0
|
|
20230718,143600,203541300,13900,13900,13900,13900,0
|
|
20230718,143500,203541300,13900,13900,13900,13900,0
|
|
20230718,143400,203541300,13900,13900,13900,13900,0
|
|
20230718,143300,203541300,13900,13900,13900,13900,358
|
|
20230718,143200,198565100,13900,13900,13900,13900,0
|
|
20230718,143100,198565100,13900,13900,13900,13900,0
|
|
20230718,143000,198565100,13900,13900,13900,13900,0
|
|
20230718,142900,198565100,13900,13900,13900,13900,0
|
|
20230718,142800,198565100,13900,13900,13900,13900,0
|
|
20230718,142700,198565100,13900,13900,13900,13900,0
|
|
20230718,142600,198565100,13900,13900,13900,13900,0
|
|
20230718,142500,198565100,13900,13900,13900,13900,0
|
|
20230718,142400,198565100,13900,13900,13900,13900,0
|
|
20230718,142300,198565100,13900,13900,13900,13900,0
|
|
20230718,142200,198565100,13900,13900,13900,13900,0
|
|
20230718,142100,198565100,13900,13900,13900,13900,0
|
|
20230718,142000,198565100,13900,13900,13900,13900,0
|
|
20230718,141900,198565100,13900,13900,13900,13900,0
|
|
20230718,141800,198565100,13900,13900,13900,13900,0
|
|
20230718,141700,198565100,13900,13900,13900,13900,0
|
|
20230718,141600,198565100,13900,13900,13900,13900,0
|
|
20230718,141500,198565100,13900,13900,13900,13900,0
|
|
20230718,141400,198565100,13900,13900,13900,13900,0
|
|
20230718,141300,198565100,13900,13900,13900,13900,0
|
|
20230718,141200,198565100,13900,13820,13900,13820,530
|
|
20230718,141100,191215220,13820,13820,13820,13820,10
|
|
20230718,141000,191077020,13810,13810,13810,13810,0
|
|
20230718,140900,191077020,13810,13810,13810,13810,0
|
|
20230718,140800,191077020,13810,13810,13810,13810,0
|
|
20230718,140700,191077020,13810,13810,13810,13810,0
|
|
20230718,140600,191077020,13810,13810,13810,13810,0
|
|
20230718,140500,191077020,13810,13810,13810,13810,0
|
|
20230718,140400,191077020,13810,13810,13810,13810,0
|
|
20230718,140300,191077020,13810,13810,13810,13810,0
|
|
20230718,140200,191077020,13810,13810,13810,13810,244
|
|
20230718,140100,187707380,13810,13810,13810,13810,0
|
|
20230718,140000,187707380,13810,13810,13810,13810,0
|
|
20230718,135900,187707380,13810,13810,13810,13810,0
|
|
20230718,135800,187707380,13810,13810,13810,13810,0
|
|
20230718,135700,187707380,13810,13810,13810,13810,0
|
|
20230718,135600,187707380,13810,13810,13810,13810,0
|
|
20230718,135500,187707380,13810,13810,13810,13810,0
|
|
20230718,135400,187707380,13810,13810,13810,13810,0
|
|
20230718,135300,187707380,13810,13810,13810,13810,0
|
|
20230718,135200,187707380,13810,13810,13810,13810,0
|
|
20230718,135100,187707380,13810,13810,13810,13810,0
|
|
20230718,135000,187707380,13810,13810,13810,13810,2
|
|
20230718,134900,187679760,13810,13810,13810,13810,0
|
|
20230718,134800,187679760,13810,13810,13810,13810,400
|
|
20230718,134700,182155760,13810,13810,13810,13810,0
|
|
20230718,134600,182155760,13810,13800,13810,13800,273
|
|
20230718,134500,178388330,13800,13800,13800,13800,0
|
|
20230718,134400,178388330,13800,13800,13800,13800,0
|
|
20230718,134300,178388330,13800,13800,13800,13800,0
|
|
20230718,134200,178388330,13800,13800,13800,13800,0
|
|
20230718,134100,178388330,13800,13800,13800,13800,80
|
|
20230718,134000,177284330,13750,13750,13750,13750,4
|
|
20230718,133900,177229330,13800,13800,13800,13800,0
|
|
20230718,133800,177229330,13800,13800,13800,13800,0
|
|
20230718,133700,177229330,13800,13800,13800,13800,0
|
|
20230718,133600,177229330,13800,13800,13800,13800,0
|
|
20230718,133500,177229330,13800,13800,13800,13800,0
|
|
20230718,133400,177229330,13800,13800,13800,13800,0
|
|
20230718,133300,177229330,13800,13800,13800,13800,0
|
|
20230718,133200,177229330,13800,13800,13800,13800,0
|
|
20230718,133100,177229330,13800,13800,13800,13800,0
|
|
20230718,133000,177229330,13800,13800,13800,13800,0
|
|
20230718,132900,177229330,13800,13800,13800,13800,0
|
|
20230718,132800,177229330,13800,13800,13800,13800,0
|
|
20230718,132700,177229330,13800,13800,13800,13800,0
|
|
20230718,132600,177229330,13800,13800,13800,13800,0
|
|
20230718,132500,177229330,13800,13800,13800,13800,0
|
|
20230718,132400,177229330,13800,13800,13800,13800,0
|
|
20230718,132300,177229330,13800,13800,13800,13800,0
|
|
20230718,132200,177229330,13800,13800,13800,13800,0
|
|
20230718,132100,177229330,13800,13800,13800,13800,0
|
|
20230718,132000,177229330,13800,13800,13800,13800,1000
|
|
20230718,131900,163429330,13800,13800,13800,13800,0
|
|
20230718,131800,163429330,13800,13800,13800,13800,0
|
|
20230718,131700,163429330,13800,13800,13800,13800,0
|
|
20230718,131600,163429330,13800,13800,13800,13800,0
|
|
20230718,131500,163429330,13800,13800,13800,13800,0
|
|
20230718,131400,163429330,13800,13800,13800,13800,0
|
|
20230718,131300,163429330,13800,13800,13800,13800,0
|
|
20230718,131200,163429330,13800,13800,13800,13800,150
|
|
20230718,131100,161359330,13850,13850,13850,13850,0
|
|
20230718,131000,161359330,13850,13850,13850,13850,0
|
|
20230718,130900,161359330,13850,13850,13850,13850,0
|
|
20230718,130800,161359330,13850,13850,13850,13850,0
|
|
20230718,130700,161359330,13850,13850,13850,13850,0
|
|
20230718,130600,161359330,13850,13850,13850,13850,0
|
|
20230718,130500,161359330,13850,13850,13850,13850,0
|
|
20230718,130400,161359330,13850,13850,13850,13850,0
|
|
20230718,130300,161359330,13850,13850,13850,13850,0
|
|
20230718,130200,161359330,13850,13850,13850,13850,0
|
|
20230718,130100,161359330,13850,13850,13850,13850,0
|
|
20230718,130000,161359330,13850,13850,13850,13850,0
|
|
20230718,125900,161359330,13850,13850,13850,13850,1
|
|
20230718,125800,161345480,13790,13790,13790,13790,0
|
|
20230718,125700,161345480,13790,13790,13790,13790,0
|
|
20230718,125600,161345480,13790,13790,13790,13790,0
|
|
20230718,125500,161345480,13790,13790,13790,13790,0
|
|
20230718,125400,161345480,13790,13790,13790,13790,0
|
|
20230718,125300,161345480,13790,13790,13790,13790,0
|
|
20230718,125200,161345480,13790,13790,13790,13790,0
|
|
20230718,125100,161345480,13790,13790,13790,13790,5
|
|
20230718,125000,161276530,13790,13800,13800,13790,95
|
|
20230718,124900,159965730,13800,13800,13800,13800,0
|
|
20230718,124800,159965730,13800,13800,13800,13800,0
|
|
20230718,124700,159965730,13800,13800,13800,13800,0
|
|
20230718,124600,159965730,13800,13800,13800,13800,0
|
|
20230718,124500,159965730,13800,13800,13800,13800,0
|
|
20230718,124400,159965730,13800,13800,13800,13800,0
|
|
20230718,124300,159965730,13800,13800,13800,13800,0
|
|
20230718,124200,159965730,13800,13800,13800,13800,0
|
|
20230718,124100,159965730,13800,13800,13800,13800,0
|
|
20230718,124000,159965730,13800,13800,13800,13800,0
|
|
20230718,123900,159965730,13800,13800,13800,13800,0
|
|
20230718,123800,159965730,13800,13800,13800,13800,0
|
|
20230718,123700,159965730,13800,13800,13800,13800,0
|
|
20230718,123600,159965730,13800,13800,13800,13800,0
|
|
20230718,123500,159965730,13800,13800,13800,13800,0
|
|
20230718,123400,159965730,13800,13800,13800,13800,0
|
|
20230718,123300,159965730,13800,13800,13800,13800,0
|
|
20230718,123200,159965730,13800,13800,13800,13800,0
|
|
20230718,123100,159965730,13800,13800,13800,13800,0
|
|
20230718,123000,159965730,13800,13800,13800,13800,0
|
|
20230718,122900,159965730,13800,13800,13800,13800,0
|
|
20230718,122800,159965730,13800,13800,13800,13800,0
|
|
20230718,122700,159965730,13800,13800,13800,13800,0
|
|
20230718,122600,159965730,13800,13800,13800,13800,0
|
|
20230718,122500,159965730,13800,13800,13800,13800,0
|
|
20230718,122400,159965730,13800,13800,13800,13800,0
|
|
20230718,122300,159965730,13800,13800,13800,13800,0
|
|
20230718,122200,159965730,13800,13800,13800,13800,0
|
|
20230718,122100,159965730,13800,13800,13800,13800,0
|
|
20230718,122000,159965730,13800,13800,13800,13800,0
|
|
20230718,121900,159965730,13800,13800,13800,13800,0
|
|
20230718,121800,159965730,13800,13800,13800,13800,0
|
|
20230718,121700,159965730,13800,13800,13800,13800,0
|
|
20230718,121600,159965730,13800,13800,13800,13800,0
|
|
20230718,121500,159965730,13800,13800,13800,13800,0
|
|
20230718,121400,159965730,13800,13800,13800,13800,0
|
|
20230718,121300,159965730,13800,13800,13800,13800,0
|
|
20230718,121200,159965730,13800,13800,13800,13800,0
|
|
20230718,121100,159965730,13800,13800,13800,13800,0
|
|
20230718,121000,159965730,13800,13800,13800,13800,1
|
|
20230718,120900,159951930,13800,13800,13800,13800,0
|
|
20230718,120800,159951930,13800,13800,13800,13800,0
|
|
20230718,120700,159951930,13800,13800,13800,13800,0
|
|
20230718,120600,159951930,13800,13800,13800,13800,0
|
|
20230718,120500,159951930,13800,13800,13800,13800,0
|
|
20230718,120400,159951930,13800,13820,13820,13800,1205
|
|
20230718,120300,143318930,13830,13850,13850,13830,794
|
|
20230718,120200,132328030,13900,13900,13900,13900,0
|
|
20230718,120100,132328030,13900,13900,13900,13900,0
|
|
20230718,120000,132328030,13900,13900,13900,13900,0
|
|
20230718,115900,132328030,13900,13900,13900,13900,0
|
|
20230718,115800,132328030,13900,13900,13900,13900,0
|
|
20230718,115700,132328030,13900,13900,13900,13900,0
|
|
20230718,115600,132328030,13900,13900,13900,13900,0
|
|
20230718,115500,132328030,13900,13900,13900,13900,0
|
|
20230718,115400,132328030,13900,13900,13900,13900,0
|
|
20230718,115300,132328030,13900,13900,13900,13900,0
|
|
20230718,115200,132328030,13900,13900,13900,13900,0
|
|
20230718,115100,132328030,13900,13900,13900,13900,0
|
|
20230718,115000,132328030,13900,13900,13900,13900,0
|
|
20230718,114900,132328030,13900,13900,13900,13900,0
|
|
20230718,114800,132328030,13900,13900,13900,13900,1
|
|
20230718,114700,132314130,13850,13850,13850,13850,0
|
|
20230718,114600,132314130,13850,13850,13850,13850,0
|
|
20230718,114500,132314130,13850,13850,13850,13850,0
|
|
20230718,114400,132314130,13850,13850,13850,13850,0
|
|
20230718,114300,132314130,13850,13850,13850,13850,0
|
|
20230718,114200,132314130,13850,13850,13850,13850,0
|
|
20230718,114100,132314130,13850,13850,13850,13850,0
|
|
20230718,114000,132314130,13850,13850,13850,13850,0
|
|
20230718,113900,132314130,13850,13850,13850,13850,0
|
|
20230718,113800,132314130,13850,13850,13850,13850,0
|
|
20230718,113700,132314130,13850,13850,13850,13850,0
|
|
20230718,113600,132314130,13850,13850,13850,13850,0
|
|
20230718,113500,132314130,13850,13850,13850,13850,0
|
|
20230718,113400,132314130,13850,13850,13850,13850,0
|
|
20230718,113300,132314130,13850,13850,13850,13850,0
|
|
20230718,113200,132314130,13850,13850,13850,13850,0
|
|
20230718,113100,132314130,13850,13850,13850,13850,100
|
|
20230718,113000,130929130,13850,13850,13850,13850,90
|
|
20230718,112900,129682630,13850,13850,13850,13850,0
|
|
20230718,112800,129682630,13850,13850,13850,13850,22
|
|
20230718,112700,129377930,13900,13900,13900,13900,164
|
|
20230718,112600,127098330,13900,13900,13900,13900,0
|
|
20230718,112500,127098330,13900,13900,13900,13900,0
|
|
20230718,112400,127098330,13900,13900,13900,13900,43
|
|
20230718,112300,126500630,13900,13900,13900,13900,0
|
|
20230718,112200,126500630,13900,13900,13900,13900,200
|
|
20230718,112100,123720630,13900,13900,13900,13900,0
|
|
20230718,112000,123720630,13900,13900,13900,13900,0
|
|
20230718,111900,123720630,13900,13900,13900,13900,0
|
|
20230718,111800,123720630,13900,13900,13900,13900,0
|
|
20230718,111700,123720630,13900,13900,13900,13900,0
|
|
20230718,111600,123720630,13900,13900,13900,13900,0
|
|
20230718,111500,123720630,13900,13900,13900,13900,0
|
|
20230718,111400,123720630,13900,13900,13900,13900,0
|
|
20230718,111300,123720630,13900,13900,13900,13900,0
|
|
20230718,111200,123720630,13900,13900,13900,13900,50
|
|
20230718,111100,123025630,13900,13900,13900,13900,0
|
|
20230718,111000,123025630,13900,13900,13900,13900,99
|
|
20230718,110900,121649530,13900,13900,13900,13900,1
|
|
20230718,110800,121635630,13900,13900,13900,13900,0
|
|
20230718,110700,121635630,13900,13900,13900,13900,0
|
|
20230718,110600,121635630,13900,13900,13900,13900,0
|
|
20230718,110500,121635630,13900,13900,13900,13900,248
|
|
20230718,110400,118188430,13900,13900,13900,13900,0
|
|
20230718,110300,118188430,13900,13900,13900,13900,0
|
|
20230718,110200,118188430,13900,13900,13900,13900,0
|
|
20230718,110100,118188430,13900,13900,13900,13900,0
|
|
20230718,110000,118188430,13900,13900,13900,13900,0
|
|
20230718,105900,118188430,13900,13900,13900,13900,0
|
|
20230718,105800,118188430,13900,13900,13900,13900,0
|
|
20230718,105700,118188430,13900,13900,13900,13900,0
|
|
20230718,105600,118188430,13900,13900,13900,13900,0
|
|
20230718,105500,118188430,13900,13900,13900,13900,0
|
|
20230718,105400,118188430,13900,13900,13900,13900,0
|
|
20230718,105300,118188430,13900,13900,13900,13900,0
|
|
20230718,105200,118188430,13900,13900,13900,13900,0
|
|
20230718,105100,118188430,13900,13900,13900,13900,51
|
|
20230718,105000,117479530,13800,13800,13800,13800,0
|
|
20230718,104900,117479530,13800,13800,13800,13800,0
|
|
20230718,104800,117479530,13800,13900,13900,13800,1801
|
|
20230718,104700,92591630,13900,13920,13920,13900,1900
|
|
20230718,104600,66161630,13960,13960,13960,13960,0
|
|
20230718,104500,66161630,13960,13960,13960,13960,0
|
|
20230718,104400,66161630,13960,13960,13960,13960,0
|
|
20230718,104300,66161630,13960,13960,13960,13960,0
|
|
20230718,104200,66161630,13960,13960,13960,13960,25
|
|
20230718,104100,65812630,13960,13960,13960,13960,0
|
|
20230718,104000,65812630,13960,13960,13960,13960,0
|
|
20230718,103900,65812630,13960,13960,13960,13960,0
|
|
20230718,103800,65812630,13960,13960,13960,13960,0
|
|
20230718,103700,65812630,13960,13960,13960,13960,0
|
|
20230718,103600,65812630,13960,13960,13960,13960,0
|
|
20230718,103500,65812630,13960,13960,13960,13960,1
|
|
20230718,103400,65798670,13960,13960,13960,13960,21
|
|
20230718,103300,65505510,13960,13960,13960,13960,0
|
|
20230718,103200,65505510,13960,13960,13960,13960,100
|
|
20230718,103100,64109510,14000,14000,14000,14000,0
|
|
20230718,103000,64109510,14000,14000,14000,14000,0
|
|
20230718,102900,64109510,14000,14000,14000,14000,0
|
|
20230718,102800,64109510,14000,14050,14050,14000,1023
|
|
20230718,102700,49769510,14160,14160,14160,14160,0
|
|
20230718,102600,49769510,14160,14160,14160,14160,0
|
|
20230718,102500,49769510,14160,14160,14160,14160,0
|
|
20230718,102400,49769510,14160,14160,14160,14160,0
|
|
20230718,102300,49769510,14160,14160,14160,14160,0
|
|
20230718,102200,49769510,14160,14160,14160,14160,0
|
|
20230718,102100,49769510,14160,14160,14160,14160,0
|
|
20230718,102000,49769510,14160,14160,14160,14160,0
|
|
20230718,101900,49769510,14160,14160,14160,14160,0
|
|
20230718,101800,49769510,14160,14160,14160,14160,0
|
|
20230718,101700,49769510,14160,14160,14160,14160,0
|
|
20230718,101600,49769510,14160,14160,14160,14160,0
|
|
20230718,101500,49769510,14160,14160,14160,14160,63
|
|
20230718,101400,48877430,14160,14160,14160,14160,0
|
|
20230718,101300,48877430,14160,14160,14160,14160,2
|
|
20230718,101200,48849110,14170,14170,14170,14170,0
|
|
20230718,101100,48849110,14170,14170,14170,14170,0
|
|
20230718,101000,48849110,14170,14170,14170,14170,0
|
|
20230718,100900,48849110,14170,14170,14170,14170,0
|
|
20230718,100800,48849110,14170,14170,14170,14170,0
|
|
20230718,100700,48849110,14170,14170,14170,14170,0
|
|
20230718,100600,48849110,14170,14170,14170,14170,0
|
|
20230718,100500,48849110,14170,14170,14170,14170,0
|
|
20230718,100400,48849110,14170,14170,14170,14170,0
|
|
20230718,100300,48849110,14170,14170,14170,14170,0
|
|
20230718,100200,48849110,14170,14170,14170,14170,0
|
|
20230718,100100,48849110,14170,14170,14170,14170,0
|
|
20230718,100000,48849110,14170,14170,14170,14170,0
|
|
20230718,095900,48849110,14170,14170,14170,14170,0
|
|
20230718,095800,48849110,14170,14170,14170,14170,0
|
|
20230718,095700,48849110,14170,14170,14170,14170,1
|
|
20230718,095600,48834940,14050,14050,14050,14050,350
|
|
20230718,095500,43917440,14050,14050,14050,14050,0
|
|
20230718,095400,43917440,14050,14050,14050,14050,0
|
|
20230718,095300,43917440,14050,14050,14050,14050,0
|
|
20230718,095200,43917440,14050,14050,14050,14050,0
|
|
20230718,095100,43917440,14050,14050,14050,14050,0
|
|
20230718,095000,43917440,14050,14050,14050,14050,0
|
|
20230718,094900,43917440,14050,14050,14050,14050,0
|
|
20230718,094800,43917440,14050,14050,14050,14050,0
|
|
20230718,094700,43917440,14050,14050,14050,14050,0
|
|
20230718,094600,43917440,14050,14050,14050,14050,100
|
|
20230718,094500,42512440,14190,14190,14190,14190,0
|
|
20230718,094400,42512440,14190,14190,14190,14190,0
|
|
20230718,094300,42512440,14190,14190,14190,14190,1
|
|
20230718,094200,42498250,14000,14000,14000,14000,0
|
|
20230718,094100,42498250,14000,14000,14000,14000,0
|
|
20230718,094000,42498250,14000,14000,14000,14000,0
|
|
20230718,093900,42498250,14000,14000,14000,14000,0
|
|
20230718,093800,42498250,14000,14000,14000,14000,0
|
|
20230718,093700,42498250,14000,14000,14000,14000,0
|
|
20230718,093600,42498250,14000,14000,14000,14000,0
|
|
20230718,093500,42498250,14000,14010,14010,14000,500
|
|
20230718,093400,35497300,14200,14200,14200,14200,0
|
|
20230718,093300,35497300,14200,14200,14200,14200,0
|
|
20230718,093200,35497300,14200,14200,14200,14200,1
|
|
20230718,093100,35483100,14000,14000,14000,14000,0
|
|
20230718,093000,35483100,14000,14000,14000,14000,900
|
|
20230718,092900,22883100,14000,14000,14000,14000,0
|
|
20230718,092800,22883100,14000,14000,14000,14000,22
|
|
20230718,092700,22575100,14000,14000,14000,14000,0
|
|
20230718,092600,22575100,14000,14000,14000,14000,100
|
|
20230718,092500,21175100,14000,14000,14000,14000,0
|
|
20230718,092400,21175100,14000,14000,14000,14000,0
|
|
20230718,092300,21175100,14000,14010,14010,14000,61
|
|
20230718,092200,20320850,14000,14000,14000,14000,0
|
|
20230718,092100,20320850,14000,14000,14000,14000,0
|
|
20230718,092000,20320850,14000,14000,14000,14000,0
|
|
20230718,091900,20320850,14000,14000,14000,14000,0
|
|
20230718,091800,20320850,14000,14150,14150,14000,700
|
|
20230718,091700,10500500,14150,14180,14180,14150,150
|
|
20230718,091600,8375000,14200,14200,14200,14200,0
|
|
20230718,091500,8375000,14200,14200,14200,14200,0
|
|
20230718,091400,8375000,14200,14200,14200,14200,0
|
|
20230718,091300,8375000,14200,14200,14200,14200,0
|
|
20230718,091200,8375000,14200,14200,14200,14200,0
|
|
20230718,091100,8375000,14200,14200,14200,14200,0
|
|
20230718,091000,8375000,14200,14200,14200,14200,90
|
|
20230718,090900,7097000,14200,14200,14200,14200,260
|
|
20230718,090800,3405000,14200,14200,14200,14200,40
|
|
20230718,090700,2837000,14190,14190,14190,14190,0
|
|
20230718,090600,2837000,14190,14190,14190,14190,0
|
|
20230718,090500,2837000,14190,14190,14190,14190,0
|
|
20230718,090400,2837000,14190,14190,14190,14190,0
|
|
20230718,090300,2837000,14190,14190,14190,14190,100
|
|
20230718,090200,1418000,14180,14180,14180,14180,0
|
|
20230718,090100,1418000,14180,14180,14180,14180,0
|
|
20230718,090000,1418000,14180,14180,14180,14180,100
|