643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,194000,7968360,15210,15210,15210,15210,54
|
|
20230707,193900,7968360,15210,15210,15210,15210,0
|
|
20230707,193800,7968360,15210,15210,15210,15210,0
|
|
20230707,193700,7968360,15210,15210,15210,15210,0
|
|
20230707,193600,7968360,15210,15210,15210,15210,0
|
|
20230707,193500,7968360,15210,15210,15210,15210,0
|
|
20230707,193400,7968360,15210,15210,15210,15210,0
|
|
20230707,193300,7968360,15210,15210,15210,15210,0
|
|
20230707,193200,7968360,15210,15210,15210,15210,0
|
|
20230707,193100,7968360,15210,15210,15210,15210,0
|
|
20230707,193000,7968360,15210,15210,15210,15210,0
|
|
20230707,192900,7968360,15210,15210,15210,15210,0
|
|
20230707,192800,7968360,15210,15210,15210,15210,0
|
|
20230707,192700,7968360,15210,15210,15210,15210,0
|
|
20230707,192600,7968360,15210,15210,15210,15210,0
|
|
20230707,192500,7968360,15210,15210,15210,15210,0
|
|
20230707,192400,7968360,15210,15210,15210,15210,0
|
|
20230707,192300,7968360,15210,15210,15210,15210,0
|
|
20230707,192200,7968360,15210,15210,15210,15210,0
|
|
20230707,192100,7968360,15210,15210,15210,15210,0
|
|
20230707,192000,7968360,15210,15210,15210,15210,0
|
|
20230707,191900,7968360,15210,15210,15210,15210,0
|
|
20230707,191800,7968360,15210,15210,15210,15210,0
|
|
20230707,191700,7968360,15210,15210,15210,15210,0
|
|
20230707,191600,7968360,15210,15210,15210,15210,0
|
|
20230707,191500,7968360,15210,15210,15210,15210,0
|
|
20230707,191400,7968360,15210,15210,15210,15210,0
|
|
20230707,191300,7968360,15210,15210,15210,15210,0
|
|
20230707,191200,7968360,15210,15210,15210,15210,0
|
|
20230707,191100,7968360,15210,15210,15210,15210,0
|
|
20230707,191000,7968360,15210,15210,15210,15210,54
|
|
20230707,190900,7968360,15210,15210,15210,15210,0
|
|
20230707,190800,7968360,15210,15210,15210,15210,0
|
|
20230707,190700,7968360,15210,15210,15210,15210,0
|
|
20230707,190600,7968360,15210,15210,15210,15210,0
|
|
20230707,190500,7968360,15210,15210,15210,15210,0
|
|
20230707,190400,7968360,15210,15210,15210,15210,0
|
|
20230707,190300,7968360,15210,15210,15210,15210,0
|
|
20230707,190200,7968360,15210,15210,15210,15210,0
|
|
20230707,190100,7968360,15210,15210,15210,15210,0
|
|
20230707,190000,7968360,15210,15210,15210,15210,0
|
|
20230707,185900,7968360,15210,15210,15210,15210,0
|
|
20230707,185800,7968360,15210,15210,15210,15210,0
|
|
20230707,185700,7968360,15210,15210,15210,15210,0
|
|
20230707,185600,7968360,15210,15210,15210,15210,0
|
|
20230707,185500,7968360,15210,15210,15210,15210,0
|
|
20230707,185400,7968360,15210,15210,15210,15210,0
|
|
20230707,185300,7968360,15210,15210,15210,15210,0
|
|
20230707,185200,7968360,15210,15210,15210,15210,0
|
|
20230707,185100,7968360,15210,15210,15210,15210,0
|
|
20230707,185000,7968360,15210,15210,15210,15210,0
|
|
20230707,184900,7968360,15210,15210,15210,15210,0
|
|
20230707,184800,7968360,15210,15210,15210,15210,0
|
|
20230707,184700,7968360,15210,15210,15210,15210,0
|
|
20230707,184600,7968360,15210,15210,15210,15210,0
|
|
20230707,184500,7968360,15210,15210,15210,15210,0
|
|
20230707,184400,7968360,15210,15210,15210,15210,0
|
|
20230707,184300,7968360,15210,15210,15210,15210,0
|
|
20230707,184200,7968360,15210,15210,15210,15210,0
|
|
20230707,184100,7968360,15210,15210,15210,15210,0
|
|
20230707,184000,7968360,15210,15210,15210,15210,54
|
|
20230707,183900,7968360,15210,15210,15210,15210,0
|
|
20230707,183800,7968360,15210,15210,15210,15210,0
|
|
20230707,183700,7968360,15210,15210,15210,15210,0
|
|
20230707,183600,7968360,15210,15210,15210,15210,0
|
|
20230707,183500,7968360,15210,15210,15210,15210,0
|
|
20230707,183400,7968360,15210,15210,15210,15210,0
|
|
20230707,183300,7968360,15210,15210,15210,15210,0
|
|
20230707,183200,7968360,15210,15210,15210,15210,0
|
|
20230707,183100,7968360,15210,15210,15210,15210,0
|
|
20230707,183000,7968360,15210,15210,15210,15210,0
|
|
20230707,182900,7968360,15210,15210,15210,15210,0
|
|
20230707,182800,7968360,15210,15210,15210,15210,0
|
|
20230707,182700,7968360,15210,15210,15210,15210,0
|
|
20230707,182600,7968360,15210,15210,15210,15210,0
|
|
20230707,182500,7968360,15210,15210,15210,15210,0
|
|
20230707,182400,7968360,15210,15210,15210,15210,0
|
|
20230707,182300,7968360,15210,15210,15210,15210,0
|
|
20230707,182200,7968360,15210,15210,15210,15210,0
|
|
20230707,182100,7968360,15210,15210,15210,15210,0
|
|
20230707,182000,7968360,15210,15210,15210,15210,0
|
|
20230707,181900,7968360,15210,15210,15210,15210,0
|
|
20230707,181800,7968360,15210,15210,15210,15210,0
|
|
20230707,181700,7968360,15210,15210,15210,15210,0
|
|
20230707,181600,7968360,15210,15210,15210,15210,0
|
|
20230707,181500,7968360,15210,15210,15210,15210,0
|
|
20230707,181400,7968360,15210,15210,15210,15210,0
|
|
20230707,181300,7968360,15210,15210,15210,15210,0
|
|
20230707,181200,7968360,15210,15210,15210,15210,0
|
|
20230707,181100,7968360,15210,15210,15210,15210,0
|
|
20230707,181000,7968360,15210,15210,15210,15210,54
|
|
20230707,180900,7968360,15210,15210,15210,15210,0
|
|
20230707,180800,7968360,15210,15210,15210,15210,0
|
|
20230707,180700,7968360,15210,15210,15210,15210,0
|
|
20230707,180600,7968360,15210,15210,15210,15210,0
|
|
20230707,180500,7968360,15210,15210,15210,15210,0
|
|
20230707,180400,7968360,15210,15210,15210,15210,0
|
|
20230707,180300,7968360,15210,15210,15210,15210,0
|
|
20230707,180200,7968360,15210,15210,15210,15210,0
|
|
20230707,180100,7968360,15210,15210,15210,15210,0
|
|
20230707,180000,7968360,15210,15210,15210,15210,0
|
|
20230707,175900,7968360,15210,15210,15210,15210,0
|
|
20230707,175800,7968360,15210,15210,15210,15210,0
|
|
20230707,175700,7968360,15210,15210,15210,15210,0
|
|
20230707,175600,7968360,15210,15210,15210,15210,0
|
|
20230707,175500,7968360,15210,15210,15210,15210,0
|
|
20230707,175400,7968360,15210,15210,15210,15210,0
|
|
20230707,175300,7968360,15210,15210,15210,15210,0
|
|
20230707,175200,7968360,15210,15210,15210,15210,0
|
|
20230707,175100,7968360,15210,15210,15210,15210,0
|
|
20230707,175000,7968360,15210,15210,15210,15210,0
|
|
20230707,174900,7968360,15210,15210,15210,15210,0
|
|
20230707,174800,7968360,15210,15210,15210,15210,0
|
|
20230707,174700,7968360,15210,15210,15210,15210,0
|
|
20230707,174600,7968360,15210,15210,15210,15210,0
|
|
20230707,174500,7968360,15210,15210,15210,15210,0
|
|
20230707,174400,7968360,15210,15210,15210,15210,0
|
|
20230707,174300,7968360,15210,15210,15210,15210,0
|
|
20230707,174200,7968360,15210,15210,15210,15210,0
|
|
20230707,174100,7968360,15210,15210,15210,15210,0
|
|
20230707,174000,7968360,15210,15210,15210,15210,54
|
|
20230707,173900,7968360,15210,15210,15210,15210,0
|
|
20230707,173800,7968360,15210,15210,15210,15210,0
|
|
20230707,173700,7968360,15210,15210,15210,15210,0
|
|
20230707,173600,7968360,15210,15210,15210,15210,0
|
|
20230707,173500,7968360,15210,15210,15210,15210,0
|
|
20230707,173400,7968360,15210,15210,15210,15210,0
|
|
20230707,173300,7968360,15210,15210,15210,15210,0
|
|
20230707,173200,7968360,15210,15210,15210,15210,0
|
|
20230707,173100,7968360,15210,15210,15210,15210,0
|
|
20230707,173000,7968360,15210,15210,15210,15210,0
|
|
20230707,172900,7968360,15210,15210,15210,15210,0
|
|
20230707,172800,7968360,15210,15210,15210,15210,0
|
|
20230707,172700,7968360,15210,15210,15210,15210,0
|
|
20230707,172600,7968360,15210,15210,15210,15210,0
|
|
20230707,172500,7968360,15210,15210,15210,15210,0
|
|
20230707,172400,7968360,15210,15210,15210,15210,0
|
|
20230707,172300,7968360,15210,15210,15210,15210,0
|
|
20230707,172200,7968360,15210,15210,15210,15210,0
|
|
20230707,172100,7968360,15210,15210,15210,15210,0
|
|
20230707,172000,7968360,15210,15210,15210,15210,0
|
|
20230707,171900,7968360,15210,15210,15210,15210,0
|
|
20230707,171800,7968360,15210,15210,15210,15210,0
|
|
20230707,171700,7968360,15210,15210,15210,15210,0
|
|
20230707,171600,7968360,15210,15210,15210,15210,0
|
|
20230707,171500,7968360,15210,15210,15210,15210,0
|
|
20230707,171400,7968360,15210,15210,15210,15210,0
|
|
20230707,171300,7968360,15210,15210,15210,15210,0
|
|
20230707,171200,7968360,15210,15210,15210,15210,0
|
|
20230707,171100,7968360,15210,15210,15210,15210,0
|
|
20230707,171000,7968360,15210,15210,15210,15210,54
|
|
20230707,170900,7968360,15210,15210,15210,15210,0
|
|
20230707,170800,7968360,15210,15210,15210,15210,0
|
|
20230707,170700,7968360,15210,15210,15210,15210,0
|
|
20230707,170600,7968360,15210,15210,15210,15210,0
|
|
20230707,170500,7968360,15210,15210,15210,15210,0
|
|
20230707,170400,7968360,15210,15210,15210,15210,0
|
|
20230707,170300,7968360,15210,15210,15210,15210,0
|
|
20230707,170200,7968360,15210,15210,15210,15210,0
|
|
20230707,170100,7968360,15210,15210,15210,15210,0
|
|
20230707,170000,7968360,15210,15210,15210,15210,0
|
|
20230707,165900,7968360,15210,15210,15210,15210,0
|
|
20230707,165800,7968360,15210,15210,15210,15210,0
|
|
20230707,165700,7968360,15210,15210,15210,15210,0
|
|
20230707,165600,7968360,15210,15210,15210,15210,0
|
|
20230707,165500,7968360,15210,15210,15210,15210,0
|
|
20230707,165400,7968360,15210,15210,15210,15210,0
|
|
20230707,165300,7968360,15210,15210,15210,15210,0
|
|
20230707,165200,7968360,15210,15210,15210,15210,0
|
|
20230707,165100,7968360,15210,15210,15210,15210,0
|
|
20230707,165000,7968360,15210,15210,15210,15210,0
|
|
20230707,164900,7968360,15210,15210,15210,15210,0
|
|
20230707,164800,7968360,15210,15210,15210,15210,0
|
|
20230707,164700,7968360,15210,15210,15210,15210,0
|
|
20230707,164600,7968360,15210,15210,15210,15210,0
|
|
20230707,164500,7968360,15210,15210,15210,15210,0
|
|
20230707,164400,7968360,15210,15210,15210,15210,0
|
|
20230707,164300,7968360,15210,15210,15210,15210,0
|
|
20230707,164200,7968360,15210,15210,15210,15210,0
|
|
20230707,164100,7968360,15210,15210,15210,15210,0
|
|
20230707,164000,7968360,15210,15210,15210,15210,54
|
|
20230707,163900,7968360,15210,15210,15210,15210,0
|
|
20230707,163800,7968360,15210,15210,15210,15210,0
|
|
20230707,163700,7968360,15210,15210,15210,15210,0
|
|
20230707,163600,7968360,15210,15210,15210,15210,0
|
|
20230707,163500,7968360,15210,15210,15210,15210,0
|
|
20230707,163400,7968360,15210,15210,15210,15210,0
|
|
20230707,163300,7968360,15210,15210,15210,15210,0
|
|
20230707,163200,7968360,15210,15210,15210,15210,0
|
|
20230707,163100,7968360,15210,15210,15210,15210,0
|
|
20230707,163000,7968360,15210,15210,15210,15210,0
|
|
20230707,162900,7968360,15210,15210,15210,15210,0
|
|
20230707,162800,7968360,15210,15210,15210,15210,0
|
|
20230707,162700,7968360,15210,15210,15210,15210,0
|
|
20230707,162600,7968360,15210,15210,15210,15210,0
|
|
20230707,162500,7968360,15210,15210,15210,15210,0
|
|
20230707,162400,7968360,15210,15210,15210,15210,0
|
|
20230707,162300,7968360,15210,15210,15210,15210,0
|
|
20230707,162200,7968360,15210,15210,15210,15210,0
|
|
20230707,162100,7968360,15210,15210,15210,15210,0
|
|
20230707,162000,7968360,15210,15210,15210,15210,0
|
|
20230707,161900,7968360,15210,15210,15210,15210,0
|
|
20230707,161800,7968360,15210,15210,15210,15210,0
|
|
20230707,161700,7968360,15210,15210,15210,15210,0
|
|
20230707,161600,7968360,15210,15210,15210,15210,0
|
|
20230707,161500,7968360,15210,15210,15210,15210,0
|
|
20230707,161400,7968360,15210,15210,15210,15210,0
|
|
20230707,161300,7968360,15210,15210,15210,15210,0
|
|
20230707,161200,7968360,15210,15210,15210,15210,0
|
|
20230707,161100,7968360,15210,15210,15210,15210,0
|
|
20230707,161000,7968360,15210,15210,15210,15210,54
|
|
20230707,160900,7968360,15210,15210,15210,15210,0
|
|
20230707,160800,7968360,15210,15210,15210,15210,0
|
|
20230707,160700,7968360,15210,15210,15210,15210,0
|
|
20230707,160600,7968360,15210,15210,15210,15210,0
|
|
20230707,160500,7968360,15210,15210,15210,15210,0
|
|
20230707,160400,7968360,15210,15210,15210,15210,0
|
|
20230707,160300,7968360,15210,15210,15210,15210,0
|
|
20230707,160200,7968360,15210,15210,15210,15210,0
|
|
20230707,160100,7968360,15210,15210,15210,15210,0
|
|
20230707,160000,7968360,15210,15210,15210,15210,0
|
|
20230707,155900,7968360,15210,15210,15210,15210,0
|
|
20230707,155800,7968360,15210,15210,15210,15210,0
|
|
20230707,155700,7968360,15210,15210,15210,15210,0
|
|
20230707,155600,7968360,15210,15210,15210,15210,0
|
|
20230707,155500,7968360,15210,15210,15210,15210,0
|
|
20230707,155400,7968360,15210,15210,15210,15210,0
|
|
20230707,155300,7968360,15210,15210,15210,15210,0
|
|
20230707,155200,7968360,15210,15210,15210,15210,0
|
|
20230707,155100,7968360,15210,15210,15210,15210,0
|
|
20230707,155000,7968360,15210,15210,15210,15210,0
|
|
20230707,154900,7968360,15210,15210,15210,15210,0
|
|
20230707,154800,7968360,15210,15210,15210,15210,0
|
|
20230707,154700,7968360,15210,15210,15210,15210,0
|
|
20230707,154600,7968360,15210,15210,15210,15210,0
|
|
20230707,154500,7968360,15210,15210,15210,15210,0
|
|
20230707,154400,7968360,15210,15210,15210,15210,0
|
|
20230707,154300,7968360,15210,15210,15210,15210,0
|
|
20230707,154200,7968360,15210,15210,15210,15210,0
|
|
20230707,154100,7968360,15210,15210,15210,15210,0
|
|
20230707,154000,7968360,15210,15210,15210,15210,54
|
|
20230707,153900,7968360,15210,15210,15210,15210,0
|
|
20230707,153800,7968360,15210,15210,15210,15210,0
|
|
20230707,153700,7968360,15210,15210,15210,15210,0
|
|
20230707,153600,7968360,15210,15210,15210,15210,0
|
|
20230707,153500,7968360,15210,15210,15210,15210,0
|
|
20230707,153400,7968360,15210,15210,15210,15210,0
|
|
20230707,153300,7968360,15210,15210,15210,15210,0
|
|
20230707,153200,7968360,15210,15210,15210,15210,0
|
|
20230707,153100,7968360,15210,15210,15210,15210,0
|
|
20230707,153000,7968360,15210,15210,15210,15210,54
|
|
20230707,152900,7147020,15480,15480,15480,15480,0
|
|
20230707,152800,7147020,15480,15480,15480,15480,0
|
|
20230707,152700,7147020,15480,15480,15480,15480,0
|
|
20230707,152600,7147020,15480,15480,15480,15480,0
|
|
20230707,152500,7147020,15480,15480,15480,15480,0
|
|
20230707,152400,7147020,15480,15480,15480,15480,0
|
|
20230707,152300,7147020,15480,15480,15480,15480,0
|
|
20230707,152200,7147020,15480,15480,15480,15480,0
|
|
20230707,152100,7147020,15480,15480,15480,15480,0
|
|
20230707,152000,7147020,15480,15480,15480,15480,0
|
|
20230707,151900,7147020,15480,15480,15480,15480,0
|
|
20230707,151800,7147020,15480,15480,15480,15480,21
|
|
20230707,151700,6821940,15490,15490,15490,15490,0
|
|
20230707,151600,6821940,15490,15490,15490,15490,0
|
|
20230707,151500,6821940,15490,15490,15490,15490,0
|
|
20230707,151400,6821940,15490,15490,15490,15490,0
|
|
20230707,151300,6821940,15490,15490,15490,15490,0
|
|
20230707,151200,6821940,15490,15490,15490,15490,0
|
|
20230707,151100,6821940,15490,15490,15490,15490,0
|
|
20230707,151000,6821940,15490,15490,15490,15490,0
|
|
20230707,150900,6821940,15490,15490,15490,15490,0
|
|
20230707,150800,6821940,15490,15490,15490,15490,0
|
|
20230707,150700,6821940,15490,15490,15490,15490,0
|
|
20230707,150600,6821940,15490,15490,15490,15490,0
|
|
20230707,150500,6821940,15490,15490,15490,15490,0
|
|
20230707,150400,6821940,15490,15490,15490,15490,0
|
|
20230707,150300,6821940,15490,15490,15490,15490,1
|
|
20230707,150200,6806450,15480,15480,15480,15480,0
|
|
20230707,150100,6806450,15480,15480,15480,15480,0
|
|
20230707,150000,6806450,15480,15480,15480,15480,0
|
|
20230707,145900,6806450,15480,15480,15480,15480,0
|
|
20230707,145800,6806450,15480,15480,15480,15480,0
|
|
20230707,145700,6806450,15480,15480,15480,15480,0
|
|
20230707,145600,6806450,15480,15480,15480,15480,1
|
|
20230707,145500,6790970,15490,15510,15510,15490,50
|
|
20230707,145400,6016200,15550,15550,15550,15550,0
|
|
20230707,145300,6016200,15550,15550,15550,15550,0
|
|
20230707,145200,6016200,15550,15550,15550,15550,0
|
|
20230707,145100,6016200,15550,15550,15550,15550,0
|
|
20230707,145000,6016200,15550,15550,15550,15550,1
|
|
20230707,144900,6000650,15560,15560,15560,15560,0
|
|
20230707,144800,6000650,15560,15560,15560,15560,0
|
|
20230707,144700,6000650,15560,15560,15560,15560,0
|
|
20230707,144600,6000650,15560,15560,15560,15560,0
|
|
20230707,144500,6000650,15560,15560,15560,15560,0
|
|
20230707,144400,6000650,15560,15560,15560,15560,0
|
|
20230707,144300,6000650,15560,15560,15560,15560,0
|
|
20230707,144200,6000650,15560,15560,15560,15560,0
|
|
20230707,144100,6000650,15560,15560,15560,15560,0
|
|
20230707,144000,6000650,15560,15560,15560,15560,0
|
|
20230707,143900,6000650,15560,15560,15560,15560,0
|
|
20230707,143800,6000650,15560,15560,15560,15560,0
|
|
20230707,143700,6000650,15560,15560,15560,15560,0
|
|
20230707,143600,6000650,15560,15560,15560,15560,0
|
|
20230707,143500,6000650,15560,15560,15560,15560,0
|
|
20230707,143400,6000650,15560,15560,15560,15560,0
|
|
20230707,143300,6000650,15560,15560,15560,15560,0
|
|
20230707,143200,6000650,15560,15560,15560,15560,0
|
|
20230707,143100,6000650,15560,15560,15560,15560,0
|
|
20230707,143000,6000650,15560,15560,15560,15560,0
|
|
20230707,142900,6000650,15560,15560,15560,15560,0
|
|
20230707,142800,6000650,15560,15560,15560,15560,0
|
|
20230707,142700,6000650,15560,15560,15560,15560,0
|
|
20230707,142600,6000650,15560,15560,15560,15560,0
|
|
20230707,142500,6000650,15560,15560,15560,15560,0
|
|
20230707,142400,6000650,15560,15560,15560,15560,0
|
|
20230707,142300,6000650,15560,15560,15560,15560,0
|
|
20230707,142200,6000650,15560,15560,15560,15560,0
|
|
20230707,142100,6000650,15560,15560,15560,15560,0
|
|
20230707,142000,6000650,15560,15560,15560,15560,0
|
|
20230707,141900,6000650,15560,15560,15560,15560,0
|
|
20230707,141800,6000650,15560,15560,15560,15560,0
|
|
20230707,141700,6000650,15560,15560,15560,15560,0
|
|
20230707,141600,6000650,15560,15560,15560,15560,0
|
|
20230707,141500,6000650,15560,15560,15560,15560,0
|
|
20230707,141400,6000650,15560,15560,15560,15560,0
|
|
20230707,141300,6000650,15560,15560,15560,15560,0
|
|
20230707,141200,6000650,15560,15560,15560,15560,0
|
|
20230707,141100,6000650,15560,15560,15560,15560,0
|
|
20230707,141000,6000650,15560,15560,15560,15560,0
|
|
20230707,140900,6000650,15560,15560,15560,15560,0
|
|
20230707,140800,6000650,15560,15560,15560,15560,0
|
|
20230707,140700,6000650,15560,15560,15560,15560,0
|
|
20230707,140600,6000650,15560,15560,15560,15560,0
|
|
20230707,140500,6000650,15560,15560,15560,15560,0
|
|
20230707,140400,6000650,15560,15560,15560,15560,0
|
|
20230707,140300,6000650,15560,15560,15560,15560,0
|
|
20230707,140200,6000650,15560,15560,15560,15560,0
|
|
20230707,140100,6000650,15560,15560,15560,15560,0
|
|
20230707,140000,6000650,15560,15560,15560,15560,0
|
|
20230707,135900,6000650,15560,15560,15560,15560,0
|
|
20230707,135800,6000650,15560,15560,15560,15560,0
|
|
20230707,135700,6000650,15560,15560,15560,15560,0
|
|
20230707,135600,6000650,15560,15560,15560,15560,0
|
|
20230707,135500,6000650,15560,15560,15560,15560,0
|
|
20230707,135400,6000650,15560,15560,15560,15560,0
|
|
20230707,135300,6000650,15560,15560,15560,15560,0
|
|
20230707,135200,6000650,15560,15560,15560,15560,0
|
|
20230707,135100,6000650,15560,15560,15560,15560,0
|
|
20230707,135000,6000650,15560,15560,15560,15560,0
|
|
20230707,134900,6000650,15560,15560,15560,15560,0
|
|
20230707,134800,6000650,15560,15560,15560,15560,0
|
|
20230707,134700,6000650,15560,15560,15560,15560,0
|
|
20230707,134600,6000650,15560,15560,15560,15560,0
|
|
20230707,134500,6000650,15560,15560,15560,15560,0
|
|
20230707,134400,6000650,15560,15560,15560,15560,0
|
|
20230707,134300,6000650,15560,15560,15560,15560,0
|
|
20230707,134200,6000650,15560,15560,15560,15560,0
|
|
20230707,134100,6000650,15560,15560,15560,15560,0
|
|
20230707,134000,6000650,15560,15560,15560,15560,0
|
|
20230707,133900,6000650,15560,15560,15560,15560,0
|
|
20230707,133800,6000650,15560,15560,15560,15560,0
|
|
20230707,133700,6000650,15560,15560,15560,15560,0
|
|
20230707,133600,6000650,15560,15560,15560,15560,0
|
|
20230707,133500,6000650,15560,15560,15560,15560,0
|
|
20230707,133400,6000650,15560,15560,15560,15560,0
|
|
20230707,133300,6000650,15560,15560,15560,15560,0
|
|
20230707,133200,6000650,15560,15560,15560,15560,0
|
|
20230707,133100,6000650,15560,15560,15560,15560,0
|
|
20230707,133000,6000650,15560,15560,15560,15560,0
|
|
20230707,132900,6000650,15560,15560,15560,15560,0
|
|
20230707,132800,6000650,15560,15560,15560,15560,0
|
|
20230707,132700,6000650,15560,15560,15560,15560,0
|
|
20230707,132600,6000650,15560,15560,15560,15560,0
|
|
20230707,132500,6000650,15560,15560,15560,15560,0
|
|
20230707,132400,6000650,15560,15560,15560,15560,0
|
|
20230707,132300,6000650,15560,15560,15560,15560,0
|
|
20230707,132200,6000650,15560,15560,15560,15560,0
|
|
20230707,132100,6000650,15560,15560,15560,15560,0
|
|
20230707,132000,6000650,15560,15560,15560,15560,0
|
|
20230707,131900,6000650,15560,15560,15560,15560,0
|
|
20230707,131800,6000650,15560,15560,15560,15560,0
|
|
20230707,131700,6000650,15560,15560,15560,15560,0
|
|
20230707,131600,6000650,15560,15560,15560,15560,0
|
|
20230707,131500,6000650,15560,15560,15560,15560,0
|
|
20230707,131400,6000650,15560,15560,15560,15560,0
|
|
20230707,131300,6000650,15560,15560,15560,15560,0
|
|
20230707,131200,6000650,15560,15560,15560,15560,0
|
|
20230707,131100,6000650,15560,15560,15560,15560,0
|
|
20230707,131000,6000650,15560,15560,15560,15560,0
|
|
20230707,130900,6000650,15560,15560,15560,15560,0
|
|
20230707,130800,6000650,15560,15560,15560,15560,0
|
|
20230707,130700,6000650,15560,15560,15560,15560,0
|
|
20230707,130600,6000650,15560,15560,15560,15560,0
|
|
20230707,130500,6000650,15560,15560,15560,15560,0
|
|
20230707,130400,6000650,15560,15560,15560,15560,0
|
|
20230707,130300,6000650,15560,15560,15560,15560,0
|
|
20230707,130200,6000650,15560,15560,15560,15560,0
|
|
20230707,130100,6000650,15560,15560,15560,15560,0
|
|
20230707,130000,6000650,15560,15560,15560,15560,1
|
|
20230707,125900,5985090,15550,15550,15550,15550,1
|
|
20230707,125800,5969540,15500,15500,15500,15500,0
|
|
20230707,125700,5969540,15500,15500,15500,15500,0
|
|
20230707,125600,5969540,15500,15500,15500,15500,3
|
|
20230707,125500,5923040,15500,15500,15500,15500,0
|
|
20230707,125400,5923040,15500,15500,15500,15500,0
|
|
20230707,125300,5923040,15500,15500,15500,15500,0
|
|
20230707,125200,5923040,15500,15500,15500,15500,0
|
|
20230707,125100,5923040,15500,15500,15500,15500,0
|
|
20230707,125000,5923040,15500,15500,15500,15500,0
|
|
20230707,124900,5923040,15500,15500,15500,15500,0
|
|
20230707,124800,5923040,15500,15500,15500,15500,0
|
|
20230707,124700,5923040,15500,15500,15500,15500,0
|
|
20230707,124600,5923040,15500,15500,15500,15500,0
|
|
20230707,124500,5923040,15500,15500,15500,15500,0
|
|
20230707,124400,5923040,15500,15500,15500,15500,0
|
|
20230707,124300,5923040,15500,15500,15500,15500,0
|
|
20230707,124200,5923040,15500,15500,15500,15500,0
|
|
20230707,124100,5923040,15500,15500,15500,15500,0
|
|
20230707,124000,5923040,15500,15500,15500,15500,0
|
|
20230707,123900,5923040,15500,15500,15500,15500,0
|
|
20230707,123800,5923040,15500,15500,15500,15500,0
|
|
20230707,123700,5923040,15500,15500,15500,15500,0
|
|
20230707,123600,5923040,15500,15500,15500,15500,0
|
|
20230707,123500,5923040,15500,15500,15500,15500,0
|
|
20230707,123400,5923040,15500,15500,15500,15500,0
|
|
20230707,123300,5923040,15500,15500,15500,15500,0
|
|
20230707,123200,5923040,15500,15500,15500,15500,0
|
|
20230707,123100,5923040,15500,15500,15500,15500,0
|
|
20230707,123000,5923040,15500,15500,15500,15500,0
|
|
20230707,122900,5923040,15500,15500,15500,15500,0
|
|
20230707,122800,5923040,15500,15500,15500,15500,0
|
|
20230707,122700,5923040,15500,15500,15500,15500,0
|
|
20230707,122600,5923040,15500,15500,15500,15500,0
|
|
20230707,122500,5923040,15500,15500,15500,15500,0
|
|
20230707,122400,5923040,15500,15500,15500,15500,10
|
|
20230707,122300,5768040,15560,15560,15560,15560,0
|
|
20230707,122200,5768040,15560,15560,15560,15560,0
|
|
20230707,122100,5768040,15560,15560,15560,15560,0
|
|
20230707,122000,5768040,15560,15560,15560,15560,0
|
|
20230707,121900,5768040,15560,15560,15560,15560,0
|
|
20230707,121800,5768040,15560,15560,15560,15560,0
|
|
20230707,121700,5768040,15560,15560,15560,15560,0
|
|
20230707,121600,5768040,15560,15560,15560,15560,0
|
|
20230707,121500,5768040,15560,15560,15560,15560,0
|
|
20230707,121400,5768040,15560,15560,15560,15560,0
|
|
20230707,121300,5768040,15560,15560,15560,15560,0
|
|
20230707,121200,5768040,15560,15560,15560,15560,0
|
|
20230707,121100,5768040,15560,15560,15560,15560,0
|
|
20230707,121000,5768040,15560,15560,15560,15560,0
|
|
20230707,120900,5768040,15560,15560,15560,15560,0
|
|
20230707,120800,5768040,15560,15560,15560,15560,0
|
|
20230707,120700,5768040,15560,15560,15560,15560,0
|
|
20230707,120600,5768040,15560,15560,15560,15560,0
|
|
20230707,120500,5768040,15560,15560,15560,15560,0
|
|
20230707,120400,5768040,15560,15560,15560,15560,0
|
|
20230707,120300,5768040,15560,15560,15560,15560,0
|
|
20230707,120200,5768040,15560,15560,15560,15560,0
|
|
20230707,120100,5768040,15560,15560,15560,15560,0
|
|
20230707,120000,5768040,15560,15560,15560,15560,0
|
|
20230707,115900,5768040,15560,15560,15560,15560,0
|
|
20230707,115800,5768040,15560,15560,15560,15560,0
|
|
20230707,115700,5768040,15560,15560,15560,15560,0
|
|
20230707,115600,5768040,15560,15560,15560,15560,0
|
|
20230707,115500,5768040,15560,15560,15560,15560,0
|
|
20230707,115400,5768040,15560,15560,15560,15560,0
|
|
20230707,115300,5768040,15560,15560,15560,15560,0
|
|
20230707,115200,5768040,15560,15560,15560,15560,0
|
|
20230707,115100,5768040,15560,15560,15560,15560,0
|
|
20230707,115000,5768040,15560,15560,15560,15560,0
|
|
20230707,114900,5768040,15560,15560,15560,15560,0
|
|
20230707,114800,5768040,15560,15560,15560,15560,0
|
|
20230707,114700,5768040,15560,15560,15560,15560,0
|
|
20230707,114600,5768040,15560,15560,15560,15560,0
|
|
20230707,114500,5768040,15560,15560,15560,15560,0
|
|
20230707,114400,5768040,15560,15560,15560,15560,0
|
|
20230707,114300,5768040,15560,15560,15560,15560,0
|
|
20230707,114200,5768040,15560,15560,15560,15560,1
|
|
20230707,114100,5752480,15550,15550,15550,15550,0
|
|
20230707,114000,5752480,15550,15550,15550,15550,0
|
|
20230707,113900,5752480,15550,15550,15550,15550,1
|
|
20230707,113800,5736930,15500,15500,15500,15500,0
|
|
20230707,113700,5736930,15500,15500,15500,15500,0
|
|
20230707,113600,5736930,15500,15500,15500,15500,0
|
|
20230707,113500,5736930,15500,15500,15500,15500,0
|
|
20230707,113400,5736930,15500,15500,15500,15500,0
|
|
20230707,113300,5736930,15500,15500,15500,15500,0
|
|
20230707,113200,5736930,15500,15500,15500,15500,0
|
|
20230707,113100,5736930,15500,15500,15500,15500,0
|
|
20230707,113000,5736930,15500,15500,15500,15500,0
|
|
20230707,112900,5736930,15500,15500,15500,15500,0
|
|
20230707,112800,5736930,15500,15500,15500,15500,0
|
|
20230707,112700,5736930,15500,15500,15500,15500,0
|
|
20230707,112600,5736930,15500,15500,15500,15500,0
|
|
20230707,112500,5736930,15500,15500,15500,15500,0
|
|
20230707,112400,5736930,15500,15500,15500,15500,0
|
|
20230707,112300,5736930,15500,15500,15500,15500,0
|
|
20230707,112200,5736930,15500,15500,15500,15500,0
|
|
20230707,112100,5736930,15500,15500,15500,15500,0
|
|
20230707,112000,5736930,15500,15500,15500,15500,0
|
|
20230707,111900,5736930,15500,15500,15500,15500,0
|
|
20230707,111800,5736930,15500,15500,15500,15500,0
|
|
20230707,111700,5736930,15500,15500,15500,15500,0
|
|
20230707,111600,5736930,15500,15500,15500,15500,0
|
|
20230707,111500,5736930,15500,15500,15500,15500,0
|
|
20230707,111400,5736930,15500,15500,15500,15500,0
|
|
20230707,111300,5736930,15500,15500,15500,15500,0
|
|
20230707,111200,5736930,15500,15500,15500,15500,0
|
|
20230707,111100,5736930,15500,15500,15500,15500,0
|
|
20230707,111000,5736930,15500,15500,15500,15500,0
|
|
20230707,110900,5736930,15500,15500,15500,15500,0
|
|
20230707,110800,5736930,15500,15500,15500,15500,0
|
|
20230707,110700,5736930,15500,15500,15500,15500,0
|
|
20230707,110600,5736930,15500,15500,15500,15500,0
|
|
20230707,110500,5736930,15500,15500,15500,15500,0
|
|
20230707,110400,5736930,15500,15500,15500,15500,0
|
|
20230707,110300,5736930,15500,15500,15500,15500,0
|
|
20230707,110200,5736930,15500,15500,15500,15500,0
|
|
20230707,110100,5736930,15500,15500,15500,15500,0
|
|
20230707,110000,5736930,15500,15500,15500,15500,0
|
|
20230707,105900,5736930,15500,15500,15500,15500,0
|
|
20230707,105800,5736930,15500,15500,15500,15500,0
|
|
20230707,105700,5736930,15500,15500,15500,15500,0
|
|
20230707,105600,5736930,15500,15540,15540,15500,47
|
|
20230707,105500,5008170,15560,15560,15560,15560,0
|
|
20230707,105400,5008170,15560,15560,15560,15560,0
|
|
20230707,105300,5008170,15560,15560,15560,15560,0
|
|
20230707,105200,5008170,15560,15560,15560,15560,0
|
|
20230707,105100,5008170,15560,15560,15560,15560,0
|
|
20230707,105000,5008170,15560,15560,15560,15560,0
|
|
20230707,104900,5008170,15560,15560,15560,15560,0
|
|
20230707,104800,5008170,15560,15560,15560,15560,0
|
|
20230707,104700,5008170,15560,15560,15560,15560,0
|
|
20230707,104600,5008170,15560,15560,15560,15560,0
|
|
20230707,104500,5008170,15560,15560,15560,15560,0
|
|
20230707,104400,5008170,15560,15560,15560,15560,0
|
|
20230707,104300,5008170,15560,15560,15560,15560,0
|
|
20230707,104200,5008170,15560,15560,15560,15560,0
|
|
20230707,104100,5008170,15560,15560,15560,15560,0
|
|
20230707,104000,5008170,15560,15560,15560,15560,0
|
|
20230707,103900,5008170,15560,15560,15560,15560,0
|
|
20230707,103800,5008170,15560,15560,15560,15560,0
|
|
20230707,103700,5008170,15560,15560,15560,15560,0
|
|
20230707,103600,5008170,15560,15550,15560,15550,2
|
|
20230707,103500,4977060,15560,15560,15560,15560,0
|
|
20230707,103400,4977060,15560,15560,15560,15560,0
|
|
20230707,103300,4977060,15560,15560,15560,15560,0
|
|
20230707,103200,4977060,15560,15560,15560,15560,0
|
|
20230707,103100,4977060,15560,15560,15560,15560,0
|
|
20230707,103000,4977060,15560,15560,15560,15560,0
|
|
20230707,102900,4977060,15560,15540,15560,15540,5
|
|
20230707,102800,4899340,15540,15540,15540,15540,0
|
|
20230707,102700,4899340,15540,15540,15540,15540,0
|
|
20230707,102600,4899340,15540,15540,15540,15540,7
|
|
20230707,102500,4790560,15540,15540,15540,15540,0
|
|
20230707,102400,4790560,15540,15540,15540,15540,0
|
|
20230707,102300,4790560,15540,15540,15540,15540,0
|
|
20230707,102200,4790560,15540,15540,15540,15540,0
|
|
20230707,102100,4790560,15540,15540,15540,15540,0
|
|
20230707,102000,4790560,15540,15540,15540,15540,0
|
|
20230707,101900,4790560,15540,15540,15540,15540,0
|
|
20230707,101800,4790560,15540,15540,15540,15540,0
|
|
20230707,101700,4790560,15540,15540,15540,15540,0
|
|
20230707,101600,4790560,15540,15540,15540,15540,0
|
|
20230707,101500,4790560,15540,15540,15540,15540,0
|
|
20230707,101400,4790560,15540,15540,15540,15540,0
|
|
20230707,101300,4790560,15540,15540,15540,15540,7
|
|
20230707,101200,4681780,15560,15560,15560,15560,0
|
|
20230707,101100,4681780,15560,15560,15560,15560,0
|
|
20230707,101000,4681780,15560,15560,15560,15560,0
|
|
20230707,100900,4681780,15560,15560,15560,15560,0
|
|
20230707,100800,4681780,15560,15560,15560,15560,0
|
|
20230707,100700,4681780,15560,15560,15560,15560,1
|
|
20230707,100600,4666220,15560,15560,15560,15560,0
|
|
20230707,100500,4666220,15560,15560,15560,15560,0
|
|
20230707,100400,4666220,15560,15560,15560,15560,0
|
|
20230707,100300,4666220,15560,15560,15560,15560,0
|
|
20230707,100200,4666220,15560,15560,15560,15560,0
|
|
20230707,100100,4666220,15560,15560,15560,15560,0
|
|
20230707,100000,4666220,15560,15560,15560,15560,0
|
|
20230707,095900,4666220,15560,15560,15560,15560,0
|
|
20230707,095800,4666220,15560,15560,15560,15560,0
|
|
20230707,095700,4666220,15560,15560,15560,15560,1
|
|
20230707,095600,4650660,15550,15550,15550,15550,35
|
|
20230707,095500,4106410,15550,15550,15550,15550,0
|
|
20230707,095400,4106410,15550,15550,15550,15550,0
|
|
20230707,095300,4106410,15550,15550,15550,15550,0
|
|
20230707,095200,4106410,15550,15550,15550,15550,0
|
|
20230707,095100,4106410,15550,15550,15550,15550,0
|
|
20230707,095000,4106410,15550,15550,15550,15550,0
|
|
20230707,094900,4106410,15550,15550,15550,15550,0
|
|
20230707,094800,4106410,15550,15550,15550,15550,0
|
|
20230707,094700,4106410,15550,15550,15550,15550,0
|
|
20230707,094600,4106410,15550,15550,15550,15550,0
|
|
20230707,094500,4106410,15550,15550,15550,15550,0
|
|
20230707,094400,4106410,15550,15550,15550,15550,100
|
|
20230707,094300,2551410,15550,15550,15550,15550,0
|
|
20230707,094200,2551410,15550,15550,15550,15550,11
|
|
20230707,094100,2380360,15550,15550,15550,15550,0
|
|
20230707,094000,2380360,15550,15550,15550,15550,0
|
|
20230707,093900,2380360,15550,15550,15550,15550,1
|
|
20230707,093800,2364810,15550,15550,15550,15550,0
|
|
20230707,093700,2364810,15550,15550,15550,15550,0
|
|
20230707,093600,2364810,15550,15550,15550,15550,0
|
|
20230707,093500,2364810,15550,15550,15550,15550,1
|
|
20230707,093400,2349260,15540,15540,15540,15540,0
|
|
20230707,093300,2349260,15540,15540,15540,15540,0
|
|
20230707,093200,2349260,15540,15540,15540,15540,0
|
|
20230707,093100,2349260,15540,15540,15540,15540,0
|
|
20230707,093000,2349260,15540,15540,15540,15540,7
|
|
20230707,092900,2240480,15560,15570,15570,15560,135
|
|
20230707,092800,139870,15550,15550,15550,15550,0
|
|
20230707,092700,139870,15550,15550,15550,15550,0
|
|
20230707,092600,139870,15550,15550,15550,15550,0
|
|
20230707,092500,139870,15550,15550,15550,15550,0
|
|
20230707,092400,139870,15550,15550,15550,15550,0
|
|
20230707,092300,139870,15550,15550,15550,15550,0
|
|
20230707,092200,139870,15550,15550,15550,15550,0
|
|
20230707,092100,139870,15550,15550,15550,15550,0
|
|
20230707,092000,139870,15550,15550,15550,15550,0
|
|
20230707,091900,139870,15550,15550,15550,15550,0
|
|
20230707,091800,139870,15550,15550,15550,15550,0
|
|
20230707,091700,139870,15550,15550,15550,15550,0
|
|
20230707,091600,139870,15550,15550,15550,15550,0
|
|
20230707,091500,139870,15550,15550,15550,15550,0
|
|
20230707,091400,139870,15550,15550,15550,15550,0
|
|
20230707,091300,139870,15550,15550,15550,15550,0
|
|
20230707,091200,139870,15550,15550,15550,15550,0
|
|
20230707,091100,139870,15550,15550,15550,15550,1
|
|
20230707,091000,124320,15540,15540,15540,15540,0
|
|
20230707,090900,124320,15540,15540,15540,15540,0
|
|
20230707,090800,124320,15540,15540,15540,15540,0
|
|
20230707,090700,124320,15540,15540,15540,15540,0
|
|
20230707,090600,124320,15540,15540,15540,15540,0
|
|
20230707,090500,124320,15540,15540,15540,15540,1
|
|
20230707,090400,108780,15540,15540,15540,15540,0
|
|
20230707,090300,108780,15540,15540,15540,15540,0
|
|
20230707,090200,108780,15540,15540,15540,15540,0
|
|
20230707,090100,108780,15540,15540,15540,15540,0
|
|
20230707,090000,108780,15540,15540,15540,15540,7
|