677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,201400,75149490,10110,10110,10110,10110,165
|
|
20230703,201300,75149490,10110,10110,10110,10110,0
|
|
20230703,201200,75149490,10110,10110,10110,10110,0
|
|
20230703,201100,75149490,10110,10110,10110,10110,0
|
|
20230703,201000,75149490,10110,10110,10110,10110,0
|
|
20230703,200900,75149490,10110,10110,10110,10110,0
|
|
20230703,200800,75149490,10110,10110,10110,10110,0
|
|
20230703,200700,75149490,10110,10110,10110,10110,0
|
|
20230703,200600,75149490,10110,10110,10110,10110,0
|
|
20230703,200500,75149490,10110,10110,10110,10110,0
|
|
20230703,200400,75149490,10110,10110,10110,10110,0
|
|
20230703,200300,75149490,10110,10110,10110,10110,0
|
|
20230703,200200,75149490,10110,10110,10110,10110,0
|
|
20230703,200100,75149490,10110,10110,10110,10110,0
|
|
20230703,200000,75149490,10110,10110,10110,10110,0
|
|
20230703,195900,75149490,10110,10110,10110,10110,0
|
|
20230703,195800,75149490,10110,10110,10110,10110,0
|
|
20230703,195700,75149490,10110,10110,10110,10110,0
|
|
20230703,195600,75149490,10110,10110,10110,10110,0
|
|
20230703,195500,75149490,10110,10110,10110,10110,0
|
|
20230703,195400,75149490,10110,10110,10110,10110,0
|
|
20230703,195300,75149490,10110,10110,10110,10110,0
|
|
20230703,195200,75149490,10110,10110,10110,10110,0
|
|
20230703,195100,75149490,10110,10110,10110,10110,0
|
|
20230703,195000,75149490,10110,10110,10110,10110,0
|
|
20230703,194900,75149490,10110,10110,10110,10110,0
|
|
20230703,194800,75149490,10110,10110,10110,10110,0
|
|
20230703,194700,75149490,10110,10110,10110,10110,0
|
|
20230703,194600,75149490,10110,10110,10110,10110,0
|
|
20230703,194500,75149490,10110,10110,10110,10110,0
|
|
20230703,194400,75149490,10110,10110,10110,10110,165
|
|
20230703,194300,75149490,10110,10110,10110,10110,0
|
|
20230703,194200,75149490,10110,10110,10110,10110,0
|
|
20230703,194100,75149490,10110,10110,10110,10110,0
|
|
20230703,194000,75149490,10110,10110,10110,10110,0
|
|
20230703,193900,75149490,10110,10110,10110,10110,0
|
|
20230703,193800,75149490,10110,10110,10110,10110,0
|
|
20230703,193700,75149490,10110,10110,10110,10110,0
|
|
20230703,193600,75149490,10110,10110,10110,10110,0
|
|
20230703,193500,75149490,10110,10110,10110,10110,0
|
|
20230703,193400,75149490,10110,10110,10110,10110,0
|
|
20230703,193300,75149490,10110,10110,10110,10110,0
|
|
20230703,193200,75149490,10110,10110,10110,10110,0
|
|
20230703,193100,75149490,10110,10110,10110,10110,0
|
|
20230703,193000,75149490,10110,10110,10110,10110,0
|
|
20230703,192900,75149490,10110,10110,10110,10110,0
|
|
20230703,192800,75149490,10110,10110,10110,10110,0
|
|
20230703,192700,75149490,10110,10110,10110,10110,0
|
|
20230703,192600,75149490,10110,10110,10110,10110,0
|
|
20230703,192500,75149490,10110,10110,10110,10110,0
|
|
20230703,192400,75149490,10110,10110,10110,10110,0
|
|
20230703,192300,75149490,10110,10110,10110,10110,0
|
|
20230703,192200,75149490,10110,10110,10110,10110,0
|
|
20230703,192100,75149490,10110,10110,10110,10110,0
|
|
20230703,192000,75149490,10110,10110,10110,10110,0
|
|
20230703,191900,75149490,10110,10110,10110,10110,0
|
|
20230703,191800,75149490,10110,10110,10110,10110,0
|
|
20230703,191700,75149490,10110,10110,10110,10110,0
|
|
20230703,191600,75149490,10110,10110,10110,10110,0
|
|
20230703,191500,75149490,10110,10110,10110,10110,0
|
|
20230703,191400,75149490,10110,10110,10110,10110,165
|
|
20230703,191300,75149490,10110,10110,10110,10110,0
|
|
20230703,191200,75149490,10110,10110,10110,10110,0
|
|
20230703,191100,75149490,10110,10110,10110,10110,0
|
|
20230703,191000,75149490,10110,10110,10110,10110,0
|
|
20230703,190900,75149490,10110,10110,10110,10110,0
|
|
20230703,190800,75149490,10110,10110,10110,10110,0
|
|
20230703,190700,75149490,10110,10110,10110,10110,0
|
|
20230703,190600,75149490,10110,10110,10110,10110,0
|
|
20230703,190500,75149490,10110,10110,10110,10110,0
|
|
20230703,190400,75149490,10110,10110,10110,10110,0
|
|
20230703,190300,75149490,10110,10110,10110,10110,0
|
|
20230703,190200,75149490,10110,10110,10110,10110,0
|
|
20230703,190100,75149490,10110,10110,10110,10110,0
|
|
20230703,190000,75149490,10110,10110,10110,10110,0
|
|
20230703,185900,75149490,10110,10110,10110,10110,0
|
|
20230703,185800,75149490,10110,10110,10110,10110,0
|
|
20230703,185700,75149490,10110,10110,10110,10110,0
|
|
20230703,185600,75149490,10110,10110,10110,10110,0
|
|
20230703,185500,75149490,10110,10110,10110,10110,0
|
|
20230703,185400,75149490,10110,10110,10110,10110,0
|
|
20230703,185300,75149490,10110,10110,10110,10110,0
|
|
20230703,185200,75149490,10110,10110,10110,10110,0
|
|
20230703,185100,75149490,10110,10110,10110,10110,0
|
|
20230703,185000,75149490,10110,10110,10110,10110,0
|
|
20230703,184900,75149490,10110,10110,10110,10110,0
|
|
20230703,184800,75149490,10110,10110,10110,10110,0
|
|
20230703,184700,75149490,10110,10110,10110,10110,0
|
|
20230703,184600,75149490,10110,10110,10110,10110,0
|
|
20230703,184500,75149490,10110,10110,10110,10110,0
|
|
20230703,184400,75149490,10110,10110,10110,10110,165
|
|
20230703,184300,75149490,10110,10110,10110,10110,0
|
|
20230703,184200,75149490,10110,10110,10110,10110,0
|
|
20230703,184100,75149490,10110,10110,10110,10110,0
|
|
20230703,184000,75149490,10110,10110,10110,10110,0
|
|
20230703,183900,75149490,10110,10110,10110,10110,0
|
|
20230703,183800,75149490,10110,10110,10110,10110,0
|
|
20230703,183700,75149490,10110,10110,10110,10110,0
|
|
20230703,183600,75149490,10110,10110,10110,10110,0
|
|
20230703,183500,75149490,10110,10110,10110,10110,0
|
|
20230703,183400,75149490,10110,10110,10110,10110,0
|
|
20230703,183300,75149490,10110,10110,10110,10110,0
|
|
20230703,183200,75149490,10110,10110,10110,10110,0
|
|
20230703,183100,75149490,10110,10110,10110,10110,0
|
|
20230703,183000,75149490,10110,10110,10110,10110,0
|
|
20230703,182900,75149490,10110,10110,10110,10110,0
|
|
20230703,182800,75149490,10110,10110,10110,10110,0
|
|
20230703,182700,75149490,10110,10110,10110,10110,0
|
|
20230703,182600,75149490,10110,10110,10110,10110,0
|
|
20230703,182500,75149490,10110,10110,10110,10110,0
|
|
20230703,182400,75149490,10110,10110,10110,10110,0
|
|
20230703,182300,75149490,10110,10110,10110,10110,0
|
|
20230703,182200,75149490,10110,10110,10110,10110,0
|
|
20230703,182100,75149490,10110,10110,10110,10110,0
|
|
20230703,182000,75149490,10110,10110,10110,10110,0
|
|
20230703,181900,75149490,10110,10110,10110,10110,0
|
|
20230703,181800,75149490,10110,10110,10110,10110,0
|
|
20230703,181700,75149490,10110,10110,10110,10110,0
|
|
20230703,181600,75149490,10110,10110,10110,10110,0
|
|
20230703,181500,75149490,10110,10110,10110,10110,0
|
|
20230703,181400,75149490,10110,10110,10110,10110,165
|
|
20230703,181300,75149490,10110,10110,10110,10110,0
|
|
20230703,181200,75149490,10110,10110,10110,10110,0
|
|
20230703,181100,75149490,10110,10110,10110,10110,0
|
|
20230703,181000,75149490,10110,10110,10110,10110,0
|
|
20230703,180900,75149490,10110,10110,10110,10110,0
|
|
20230703,180800,75149490,10110,10110,10110,10110,0
|
|
20230703,180700,75149490,10110,10110,10110,10110,0
|
|
20230703,180600,75149490,10110,10110,10110,10110,0
|
|
20230703,180500,75149490,10110,10110,10110,10110,0
|
|
20230703,180400,75149490,10110,10110,10110,10110,0
|
|
20230703,180300,75149490,10110,10110,10110,10110,0
|
|
20230703,180200,75149490,10110,10110,10110,10110,0
|
|
20230703,180100,75149490,10110,10110,10110,10110,0
|
|
20230703,180000,75149490,10110,10110,10110,10110,0
|
|
20230703,175900,75149490,10110,10110,10110,10110,0
|
|
20230703,175800,75149490,10110,10110,10110,10110,0
|
|
20230703,175700,75149490,10110,10110,10110,10110,0
|
|
20230703,175600,75149490,10110,10110,10110,10110,0
|
|
20230703,175500,75149490,10110,10110,10110,10110,0
|
|
20230703,175400,75149490,10110,10110,10110,10110,0
|
|
20230703,175300,75149490,10110,10110,10110,10110,0
|
|
20230703,175200,75149490,10110,10110,10110,10110,0
|
|
20230703,175100,75149490,10110,10110,10110,10110,0
|
|
20230703,175000,75149490,10110,10110,10110,10110,0
|
|
20230703,174900,75149490,10110,10110,10110,10110,0
|
|
20230703,174800,75149490,10110,10110,10110,10110,0
|
|
20230703,174700,75149490,10110,10110,10110,10110,0
|
|
20230703,174600,75149490,10110,10110,10110,10110,0
|
|
20230703,174500,75149490,10110,10110,10110,10110,0
|
|
20230703,174400,75149490,10110,10110,10110,10110,165
|
|
20230703,174300,75149490,10110,10110,10110,10110,0
|
|
20230703,174200,75149490,10110,10110,10110,10110,0
|
|
20230703,174100,75149490,10110,10110,10110,10110,0
|
|
20230703,174000,75149490,10110,10110,10110,10110,0
|
|
20230703,173900,75149490,10110,10110,10110,10110,0
|
|
20230703,173800,75149490,10110,10110,10110,10110,0
|
|
20230703,173700,75149490,10110,10110,10110,10110,0
|
|
20230703,173600,75149490,10110,10110,10110,10110,0
|
|
20230703,173500,75149490,10110,10110,10110,10110,0
|
|
20230703,173400,75149490,10110,10110,10110,10110,0
|
|
20230703,173300,75149490,10110,10110,10110,10110,0
|
|
20230703,173200,75149490,10110,10110,10110,10110,0
|
|
20230703,173100,75149490,10110,10110,10110,10110,0
|
|
20230703,173000,75149490,10110,10110,10110,10110,0
|
|
20230703,172900,75149490,10110,10110,10110,10110,0
|
|
20230703,172800,75149490,10110,10110,10110,10110,0
|
|
20230703,172700,75149490,10110,10110,10110,10110,0
|
|
20230703,172600,75149490,10110,10110,10110,10110,0
|
|
20230703,172500,75149490,10110,10110,10110,10110,0
|
|
20230703,172400,75149490,10110,10110,10110,10110,0
|
|
20230703,172300,75149490,10110,10110,10110,10110,0
|
|
20230703,172200,75149490,10110,10110,10110,10110,0
|
|
20230703,172100,75149490,10110,10110,10110,10110,0
|
|
20230703,172000,75149490,10110,10110,10110,10110,0
|
|
20230703,171900,75149490,10110,10110,10110,10110,0
|
|
20230703,171800,75149490,10110,10110,10110,10110,0
|
|
20230703,171700,75149490,10110,10110,10110,10110,0
|
|
20230703,171600,75149490,10110,10110,10110,10110,0
|
|
20230703,171500,75149490,10110,10110,10110,10110,0
|
|
20230703,171400,75149490,10110,10110,10110,10110,165
|
|
20230703,171300,75149490,10110,10110,10110,10110,0
|
|
20230703,171200,75149490,10110,10110,10110,10110,0
|
|
20230703,171100,75149490,10110,10110,10110,10110,0
|
|
20230703,171000,75149490,10110,10110,10110,10110,0
|
|
20230703,170900,75149490,10110,10110,10110,10110,0
|
|
20230703,170800,75149490,10110,10110,10110,10110,0
|
|
20230703,170700,75149490,10110,10110,10110,10110,0
|
|
20230703,170600,75149490,10110,10110,10110,10110,0
|
|
20230703,170500,75149490,10110,10110,10110,10110,0
|
|
20230703,170400,75149490,10110,10110,10110,10110,0
|
|
20230703,170300,75149490,10110,10110,10110,10110,0
|
|
20230703,170200,75149490,10110,10110,10110,10110,0
|
|
20230703,170100,75149490,10110,10110,10110,10110,0
|
|
20230703,170000,75149490,10110,10110,10110,10110,0
|
|
20230703,165900,75149490,10110,10110,10110,10110,0
|
|
20230703,165800,75149490,10110,10110,10110,10110,0
|
|
20230703,165700,75149490,10110,10110,10110,10110,0
|
|
20230703,165600,75149490,10110,10110,10110,10110,0
|
|
20230703,165500,75149490,10110,10110,10110,10110,0
|
|
20230703,165400,75149490,10110,10110,10110,10110,0
|
|
20230703,165300,75149490,10110,10110,10110,10110,0
|
|
20230703,165200,75149490,10110,10110,10110,10110,0
|
|
20230703,165100,75149490,10110,10110,10110,10110,0
|
|
20230703,165000,75149490,10110,10110,10110,10110,0
|
|
20230703,164900,75149490,10110,10110,10110,10110,0
|
|
20230703,164800,75149490,10110,10110,10110,10110,0
|
|
20230703,164700,75149490,10110,10110,10110,10110,0
|
|
20230703,164600,75149490,10110,10110,10110,10110,0
|
|
20230703,164500,75149490,10110,10110,10110,10110,0
|
|
20230703,164400,75149490,10110,10110,10110,10110,165
|
|
20230703,164300,75149490,10110,10110,10110,10110,0
|
|
20230703,164200,75149490,10110,10110,10110,10110,0
|
|
20230703,164100,75149490,10110,10110,10110,10110,0
|
|
20230703,164000,75149490,10110,10110,10110,10110,0
|
|
20230703,163900,75149490,10110,10110,10110,10110,0
|
|
20230703,163800,75149490,10110,10110,10110,10110,0
|
|
20230703,163700,75149490,10110,10110,10110,10110,0
|
|
20230703,163600,75149490,10110,10110,10110,10110,0
|
|
20230703,163500,75149490,10110,10110,10110,10110,0
|
|
20230703,163400,75149490,10110,10110,10110,10110,0
|
|
20230703,163300,75149490,10110,10110,10110,10110,0
|
|
20230703,163200,75149490,10110,10110,10110,10110,0
|
|
20230703,163100,75149490,10110,10110,10110,10110,0
|
|
20230703,163000,75149490,10110,10110,10110,10110,0
|
|
20230703,162900,75149490,10110,10110,10110,10110,0
|
|
20230703,162800,75149490,10110,10110,10110,10110,0
|
|
20230703,162700,75149490,10110,10110,10110,10110,0
|
|
20230703,162600,75149490,10110,10110,10110,10110,0
|
|
20230703,162500,75149490,10110,10110,10110,10110,0
|
|
20230703,162400,75149490,10110,10110,10110,10110,0
|
|
20230703,162300,75149490,10110,10110,10110,10110,0
|
|
20230703,162200,75149490,10110,10110,10110,10110,0
|
|
20230703,162100,75149490,10110,10110,10110,10110,0
|
|
20230703,162000,75149490,10110,10110,10110,10110,0
|
|
20230703,161900,75149490,10110,10110,10110,10110,0
|
|
20230703,161800,75149490,10110,10110,10110,10110,0
|
|
20230703,161700,75149490,10110,10110,10110,10110,0
|
|
20230703,161600,75149490,10110,10110,10110,10110,0
|
|
20230703,161500,75149490,10110,10110,10110,10110,0
|
|
20230703,161400,75149490,10110,10110,10110,10110,165
|
|
20230703,161300,75149490,10110,10110,10110,10110,0
|
|
20230703,161200,75149490,10110,10110,10110,10110,0
|
|
20230703,161100,75149490,10110,10110,10110,10110,0
|
|
20230703,161000,75149490,10110,10110,10110,10110,0
|
|
20230703,160900,75149490,10110,10110,10110,10110,0
|
|
20230703,160800,75149490,10110,10110,10110,10110,0
|
|
20230703,160700,75149490,10110,10110,10110,10110,0
|
|
20230703,160600,75149490,10110,10110,10110,10110,0
|
|
20230703,160500,75149490,10110,10110,10110,10110,0
|
|
20230703,160400,75149490,10110,10110,10110,10110,0
|
|
20230703,160300,75149490,10110,10110,10110,10110,0
|
|
20230703,160200,75149490,10110,10110,10110,10110,0
|
|
20230703,160100,75149490,10110,10110,10110,10110,0
|
|
20230703,160000,75149490,10110,10110,10110,10110,0
|
|
20230703,155900,75149490,10110,10110,10110,10110,0
|
|
20230703,155800,75149490,10110,10110,10110,10110,0
|
|
20230703,155700,75149490,10110,10110,10110,10110,0
|
|
20230703,155600,75149490,10110,10110,10110,10110,0
|
|
20230703,155500,75149490,10110,10110,10110,10110,0
|
|
20230703,155400,75149490,10110,10110,10110,10110,0
|
|
20230703,155300,75149490,10110,10110,10110,10110,0
|
|
20230703,155200,75149490,10110,10110,10110,10110,0
|
|
20230703,155100,75149490,10110,10110,10110,10110,0
|
|
20230703,155000,75149490,10110,10110,10110,10110,0
|
|
20230703,154900,75149490,10110,10110,10110,10110,0
|
|
20230703,154800,75149490,10110,10110,10110,10110,0
|
|
20230703,154700,75149490,10110,10110,10110,10110,0
|
|
20230703,154600,75149490,10110,10110,10110,10110,0
|
|
20230703,154500,75149490,10110,10110,10110,10110,0
|
|
20230703,154400,75149490,10110,10110,10110,10110,165
|
|
20230703,154300,75149490,10110,10110,10110,10110,0
|
|
20230703,154200,75149490,10110,10110,10110,10110,0
|
|
20230703,154100,75149490,10110,10110,10110,10110,0
|
|
20230703,154000,75149490,10110,10110,10110,10110,0
|
|
20230703,153900,75149490,10110,10110,10110,10110,0
|
|
20230703,153800,75149490,10110,10110,10110,10110,0
|
|
20230703,153700,75149490,10110,10110,10110,10110,0
|
|
20230703,153600,75149490,10110,10110,10110,10110,0
|
|
20230703,153500,75149490,10110,10110,10110,10110,0
|
|
20230703,153400,75149490,10110,10110,10110,10110,0
|
|
20230703,153300,75149490,10110,10110,10110,10110,0
|
|
20230703,153200,75149490,10110,10110,10110,10110,0
|
|
20230703,153100,75149490,10110,10110,10110,10110,0
|
|
20230703,153000,75149490,10110,10110,10110,10110,165
|
|
20230703,152900,73481340,10110,10110,10110,10110,0
|
|
20230703,152800,73481340,10110,10110,10110,10110,0
|
|
20230703,152700,73481340,10110,10110,10110,10110,0
|
|
20230703,152600,73481340,10110,10110,10110,10110,0
|
|
20230703,152500,73481340,10110,10110,10110,10110,0
|
|
20230703,152400,73481340,10110,10110,10110,10110,0
|
|
20230703,152300,73481340,10110,10110,10110,10110,0
|
|
20230703,152200,73481340,10110,10110,10110,10110,0
|
|
20230703,152100,73481340,10110,10110,10110,10110,0
|
|
20230703,152000,73481340,10110,10110,10110,10110,0
|
|
20230703,151900,73481340,10110,10110,10110,10110,8
|
|
20230703,151800,73400460,10110,10110,10110,10110,194
|
|
20230703,151700,71439120,10110,10120,10120,10100,208
|
|
20230703,151600,69336040,10110,10130,10130,10110,1000
|
|
20230703,151500,59219170,10130,10130,10130,10130,1
|
|
20230703,151400,59209040,10120,10120,10120,10120,0
|
|
20230703,151300,59209040,10120,10120,10120,10120,0
|
|
20230703,151200,59209040,10120,10130,10130,10120,50
|
|
20230703,151100,58702960,10140,10140,10140,10140,0
|
|
20230703,151000,58702960,10140,10130,10140,10130,3
|
|
20230703,150900,58672560,10130,10130,10130,10130,197
|
|
20230703,150800,56676950,10140,10140,10140,10140,0
|
|
20230703,150700,56676950,10140,10140,10140,10140,0
|
|
20230703,150600,56676950,10140,10140,10140,10140,0
|
|
20230703,150500,56676950,10140,10140,10140,10140,0
|
|
20230703,150400,56676950,10140,10140,10140,10140,1
|
|
20230703,150300,56666810,10140,10140,10140,10140,0
|
|
20230703,150200,56666810,10140,10140,10140,10140,0
|
|
20230703,150100,56666810,10140,10140,10140,10140,10
|
|
20230703,150000,56565410,10140,10140,10140,10140,4
|
|
20230703,145900,56524850,10130,10130,10130,10130,0
|
|
20230703,145800,56524850,10130,10130,10130,10130,0
|
|
20230703,145700,56524850,10130,10130,10130,10130,0
|
|
20230703,145600,56524850,10130,10130,10130,10130,0
|
|
20230703,145500,56524850,10130,10130,10130,10130,0
|
|
20230703,145400,56524850,10130,10130,10130,10130,0
|
|
20230703,145300,56524850,10130,10130,10130,10130,0
|
|
20230703,145200,56524850,10130,10130,10130,10130,0
|
|
20230703,145100,56524850,10130,10130,10130,10130,0
|
|
20230703,145000,56524850,10130,10130,10130,10130,0
|
|
20230703,144900,56524850,10130,10130,10130,10130,0
|
|
20230703,144800,56524850,10130,10130,10130,10130,0
|
|
20230703,144700,56524850,10130,10130,10130,10130,0
|
|
20230703,144600,56524850,10130,10130,10130,10130,5
|
|
20230703,144500,56474200,10130,10130,10130,10130,0
|
|
20230703,144400,56474200,10130,10130,10130,10130,0
|
|
20230703,144300,56474200,10130,10130,10130,10130,0
|
|
20230703,144200,56474200,10130,10130,10130,10130,0
|
|
20230703,144100,56474200,10130,10130,10130,10130,0
|
|
20230703,144000,56474200,10130,10130,10130,10130,0
|
|
20230703,143900,56474200,10130,10130,10130,10130,0
|
|
20230703,143800,56474200,10130,10130,10130,10130,1
|
|
20230703,143700,56464070,10140,10140,10140,10140,0
|
|
20230703,143600,56464070,10140,10140,10140,10140,0
|
|
20230703,143500,56464070,10140,10140,10140,10140,5
|
|
20230703,143400,56413370,10140,10140,10140,10140,10
|
|
20230703,143300,56311970,10130,10130,10130,10130,0
|
|
20230703,143200,56311970,10130,10130,10130,10130,0
|
|
20230703,143100,56311970,10130,10130,10130,10130,0
|
|
20230703,143000,56311970,10130,10130,10130,10130,0
|
|
20230703,142900,56311970,10130,10130,10130,10130,0
|
|
20230703,142800,56311970,10130,10130,10130,10130,327
|
|
20230703,142700,52999460,10130,10130,10130,10130,0
|
|
20230703,142600,52999460,10130,10130,10130,10130,0
|
|
20230703,142500,52999460,10130,10130,10130,10130,0
|
|
20230703,142400,52999460,10130,10130,10130,10130,0
|
|
20230703,142300,52999460,10130,10130,10130,10130,22
|
|
20230703,142200,52776600,10130,10130,10130,10130,0
|
|
20230703,142100,52776600,10130,10130,10130,10130,0
|
|
20230703,142000,52776600,10130,10130,10130,10130,0
|
|
20230703,141900,52776600,10130,10130,10130,10130,0
|
|
20230703,141800,52776600,10130,10130,10130,10130,0
|
|
20230703,141700,52776600,10130,10130,10130,10130,0
|
|
20230703,141600,52776600,10130,10130,10130,10130,0
|
|
20230703,141500,52776600,10130,10130,10130,10130,0
|
|
20230703,141400,52776600,10130,10130,10130,10130,0
|
|
20230703,141300,52776600,10130,10130,10130,10130,0
|
|
20230703,141200,52776600,10130,10130,10130,10130,0
|
|
20230703,141100,52776600,10130,10130,10130,10130,5
|
|
20230703,141000,52725950,10140,10140,10140,10140,0
|
|
20230703,140900,52725950,10140,10140,10140,10140,11
|
|
20230703,140800,52614410,10140,10140,10140,10140,0
|
|
20230703,140700,52614410,10140,10140,10140,10140,0
|
|
20230703,140600,52614410,10140,10140,10140,10140,0
|
|
20230703,140500,52614410,10140,10140,10140,10140,0
|
|
20230703,140400,52614410,10140,10140,10140,10140,0
|
|
20230703,140300,52614410,10140,10140,10140,10140,0
|
|
20230703,140200,52614410,10140,10140,10140,10140,0
|
|
20230703,140100,52614410,10140,10140,10140,10140,0
|
|
20230703,140000,52614410,10140,10140,10140,10140,0
|
|
20230703,135900,52614410,10140,10140,10140,10140,1
|
|
20230703,135800,52604270,10140,10130,10140,10130,94
|
|
20230703,135700,51652040,10130,10130,10130,10130,0
|
|
20230703,135600,51652040,10130,10130,10130,10130,0
|
|
20230703,135500,51652040,10130,10130,10130,10130,0
|
|
20230703,135400,51652040,10130,10130,10130,10130,0
|
|
20230703,135300,51652040,10130,10130,10130,10130,0
|
|
20230703,135200,51652040,10130,10130,10130,10130,2
|
|
20230703,135100,51631780,10130,10130,10130,10130,0
|
|
20230703,135000,51631780,10130,10130,10130,10130,0
|
|
20230703,134900,51631780,10130,10130,10130,10130,0
|
|
20230703,134800,51631780,10130,10130,10130,10130,0
|
|
20230703,134700,51631780,10130,10130,10130,10130,0
|
|
20230703,134600,51631780,10130,10130,10130,10130,0
|
|
20230703,134500,51631780,10130,10130,10130,10130,0
|
|
20230703,134400,51631780,10130,10130,10130,10130,0
|
|
20230703,134300,51631780,10130,10130,10130,10130,0
|
|
20230703,134200,51631780,10130,10130,10130,10130,0
|
|
20230703,134100,51631780,10130,10130,10130,10130,3
|
|
20230703,134000,51601390,10130,10140,10140,10130,31
|
|
20230703,133900,51287250,10140,10140,10140,10140,0
|
|
20230703,133800,51287250,10140,10140,10140,10140,0
|
|
20230703,133700,51287250,10140,10140,10140,10140,0
|
|
20230703,133600,51287250,10140,10140,10140,10140,0
|
|
20230703,133500,51287250,10140,10140,10140,10140,3
|
|
20230703,133400,51256830,10130,10130,10130,10130,0
|
|
20230703,133300,51256830,10130,10130,10130,10130,0
|
|
20230703,133200,51256830,10130,10130,10130,10130,0
|
|
20230703,133100,51256830,10130,10130,10130,10130,0
|
|
20230703,133000,51256830,10130,10130,10130,10130,0
|
|
20230703,132900,51256830,10130,10130,10130,10130,0
|
|
20230703,132800,51256830,10130,10130,10130,10130,0
|
|
20230703,132700,51256830,10130,10130,10130,10130,0
|
|
20230703,132600,51256830,10130,10130,10130,10130,0
|
|
20230703,132500,51256830,10130,10130,10130,10130,0
|
|
20230703,132400,51256830,10130,10130,10130,10130,0
|
|
20230703,132300,51256830,10130,10130,10130,10130,0
|
|
20230703,132200,51256830,10130,10130,10130,10130,0
|
|
20230703,132100,51256830,10130,10130,10130,10130,0
|
|
20230703,132000,51256830,10130,10130,10130,10130,0
|
|
20230703,131900,51256830,10130,10130,10130,10130,0
|
|
20230703,131800,51256830,10130,10130,10130,10130,1
|
|
20230703,131700,51246700,10130,10130,10130,10130,0
|
|
20230703,131600,51246700,10130,10130,10130,10130,0
|
|
20230703,131500,51246700,10130,10130,10130,10130,2
|
|
20230703,131400,51226440,10150,10150,10150,10150,0
|
|
20230703,131300,51226440,10150,10150,10150,10150,0
|
|
20230703,131200,51226440,10150,10150,10150,10150,1
|
|
20230703,131100,51216290,10150,10150,10150,10150,0
|
|
20230703,131000,51216290,10150,10150,10150,10150,0
|
|
20230703,130900,51216290,10150,10150,10150,10150,0
|
|
20230703,130800,51216290,10150,10150,10150,10150,30
|
|
20230703,130700,50911790,10150,10150,10150,10150,0
|
|
20230703,130600,50911790,10150,10150,10150,10150,0
|
|
20230703,130500,50911790,10150,10150,10150,10150,0
|
|
20230703,130400,50911790,10150,10150,10150,10150,0
|
|
20230703,130300,50911790,10150,10150,10150,10150,0
|
|
20230703,130200,50911790,10150,10150,10150,10150,0
|
|
20230703,130100,50911790,10150,10130,10150,10130,94
|
|
20230703,130000,49959550,10130,10150,10150,10130,17
|
|
20230703,125900,49787310,10150,10150,10150,10150,0
|
|
20230703,125800,49787310,10150,10150,10150,10150,10
|
|
20230703,125700,49685810,10150,10150,10150,10150,0
|
|
20230703,125600,49685810,10150,10150,10150,10150,0
|
|
20230703,125500,49685810,10150,10150,10150,10150,1
|
|
20230703,125400,49675660,10150,10150,10150,10150,0
|
|
20230703,125300,49675660,10150,10150,10150,10150,0
|
|
20230703,125200,49675660,10150,10150,10150,10150,0
|
|
20230703,125100,49675660,10150,10150,10150,10150,0
|
|
20230703,125000,49675660,10150,10150,10150,10150,0
|
|
20230703,124900,49675660,10150,10150,10150,10150,3
|
|
20230703,124800,49645210,10150,10150,10150,10150,0
|
|
20230703,124700,49645210,10150,10150,10150,10150,0
|
|
20230703,124600,49645210,10150,10150,10150,10150,0
|
|
20230703,124500,49645210,10150,10150,10150,10150,0
|
|
20230703,124400,49645210,10150,10150,10150,10150,0
|
|
20230703,124300,49645210,10150,10150,10150,10150,0
|
|
20230703,124200,49645210,10150,10150,10150,10150,0
|
|
20230703,124100,49645210,10150,10150,10150,10150,0
|
|
20230703,124000,49645210,10150,10150,10150,10150,0
|
|
20230703,123900,49645210,10150,10150,10150,10150,0
|
|
20230703,123800,49645210,10150,10150,10150,10150,3
|
|
20230703,123700,49614760,10150,10150,10150,10150,1
|
|
20230703,123600,49604610,10150,10150,10150,10150,0
|
|
20230703,123500,49604610,10150,10150,10150,10150,0
|
|
20230703,123400,49604610,10150,10150,10150,10150,0
|
|
20230703,123300,49604610,10150,10150,10150,10150,0
|
|
20230703,123200,49604610,10150,10150,10150,10150,0
|
|
20230703,123100,49604610,10150,10150,10150,10150,0
|
|
20230703,123000,49604610,10150,10150,10150,10150,0
|
|
20230703,122900,49604610,10150,10150,10150,10150,0
|
|
20230703,122800,49604610,10150,10150,10150,10150,0
|
|
20230703,122700,49604610,10150,10150,10150,10150,0
|
|
20230703,122600,49604610,10150,10150,10150,10150,0
|
|
20230703,122500,49604610,10150,10150,10150,10150,0
|
|
20230703,122400,49604610,10150,10150,10150,10150,0
|
|
20230703,122300,49604610,10150,10150,10150,10150,0
|
|
20230703,122200,49604610,10150,10120,10150,10120,2
|
|
20230703,122100,49584340,10120,10120,10120,10120,0
|
|
20230703,122000,49584340,10120,10120,10120,10120,8
|
|
20230703,121900,49503380,10130,10130,10130,10130,80
|
|
20230703,121800,48692980,10150,10150,10150,10150,0
|
|
20230703,121700,48692980,10150,10150,10150,10150,0
|
|
20230703,121600,48692980,10150,10150,10150,10150,0
|
|
20230703,121500,48692980,10150,10150,10150,10150,0
|
|
20230703,121400,48692980,10150,10150,10150,10150,0
|
|
20230703,121300,48692980,10150,10150,10150,10150,0
|
|
20230703,121200,48692980,10150,10150,10150,10150,0
|
|
20230703,121100,48692980,10150,10150,10150,10150,0
|
|
20230703,121000,48692980,10150,10150,10150,10150,0
|
|
20230703,120900,48692980,10150,10150,10150,10150,0
|
|
20230703,120800,48692980,10150,10150,10150,10150,0
|
|
20230703,120700,48692980,10150,10150,10150,10150,0
|
|
20230703,120600,48692980,10150,10150,10150,10150,0
|
|
20230703,120500,48692980,10150,10150,10150,10150,0
|
|
20230703,120400,48692980,10150,10150,10150,10150,20
|
|
20230703,120300,48489980,10150,10150,10150,10150,0
|
|
20230703,120200,48489980,10150,10150,10150,10150,10
|
|
20230703,120100,48388480,10150,10150,10150,10150,0
|
|
20230703,120000,48388480,10150,10150,10150,10150,10
|
|
20230703,115900,48286980,10150,10150,10150,10150,14
|
|
20230703,115800,48144880,10140,10140,10140,10140,0
|
|
20230703,115700,48144880,10140,10140,10140,10140,0
|
|
20230703,115600,48144880,10140,10140,10140,10140,296
|
|
20230703,115500,45143440,10140,10140,10140,10140,1
|
|
20230703,115400,45133300,10130,10130,10130,10130,1
|
|
20230703,115300,45123170,10130,10130,10130,10130,46
|
|
20230703,115200,44657190,10140,10140,10140,10140,1
|
|
20230703,115100,44647050,10140,10140,10140,10140,140
|
|
20230703,115000,43227450,10150,10150,10150,10150,0
|
|
20230703,114900,43227450,10150,10150,10150,10150,11
|
|
20230703,114800,43115800,10150,10150,10150,10150,30
|
|
20230703,114700,42811300,10140,10140,10140,10140,0
|
|
20230703,114600,42811300,10140,10140,10140,10140,0
|
|
20230703,114500,42811300,10140,10140,10140,10140,0
|
|
20230703,114400,42811300,10140,10140,10140,10140,1
|
|
20230703,114300,42801160,10140,10140,10140,10140,0
|
|
20230703,114200,42801160,10140,10140,10140,10140,14
|
|
20230703,114100,42659200,10140,10140,10140,10140,0
|
|
20230703,114000,42659200,10140,10140,10140,10140,100
|
|
20230703,113900,41645200,10150,10150,10150,10150,20
|
|
20230703,113800,41442200,10150,10150,10150,10150,0
|
|
20230703,113700,41442200,10150,10150,10150,10150,7
|
|
20230703,113600,41371150,10150,10150,10150,10150,0
|
|
20230703,113500,41371150,10150,10150,10150,10150,0
|
|
20230703,113400,41371150,10150,10150,10150,10150,1
|
|
20230703,113300,41361000,10150,10150,10150,10150,0
|
|
20230703,113200,41361000,10150,10150,10150,10150,0
|
|
20230703,113100,41361000,10150,10150,10150,10150,1
|
|
20230703,113000,41350850,10160,10160,10160,10160,1
|
|
20230703,112900,41340690,10160,10160,10160,10160,0
|
|
20230703,112800,41340690,10160,10160,10160,10160,0
|
|
20230703,112700,41340690,10160,10160,10160,10160,0
|
|
20230703,112600,41340690,10160,10160,10160,10160,0
|
|
20230703,112500,41340690,10160,10160,10160,10160,0
|
|
20230703,112400,41340690,10160,10160,10160,10160,0
|
|
20230703,112300,41340690,10160,10160,10160,10160,0
|
|
20230703,112200,41340690,10160,10160,10160,10160,0
|
|
20230703,112100,41340690,10160,10160,10160,10160,1
|
|
20230703,112000,41330530,10140,10140,10140,10140,0
|
|
20230703,111900,41330530,10140,10140,10140,10140,1
|
|
20230703,111800,41320390,10140,10140,10140,10140,0
|
|
20230703,111700,41320390,10140,10140,10140,10140,0
|
|
20230703,111600,41320390,10140,10140,10140,10140,0
|
|
20230703,111500,41320390,10140,10140,10140,10140,0
|
|
20230703,111400,41320390,10140,10140,10140,10140,17
|
|
20230703,111300,41148010,10140,10140,10140,10140,30
|
|
20230703,111200,40843810,10140,10140,10140,10140,109
|
|
20230703,111100,39738550,10140,10140,10140,10140,0
|
|
20230703,111000,39738550,10140,10140,10140,10140,20
|
|
20230703,110900,39535750,10150,10150,10150,10150,0
|
|
20230703,110800,39535750,10150,10150,10150,10150,1
|
|
20230703,110700,39525600,10160,10160,10160,10160,0
|
|
20230703,110600,39525600,10160,10160,10160,10160,0
|
|
20230703,110500,39525600,10160,10160,10160,10160,0
|
|
20230703,110400,39525600,10160,10160,10160,10160,0
|
|
20230703,110300,39525600,10160,10160,10160,10160,0
|
|
20230703,110200,39525600,10160,10160,10160,10160,1
|
|
20230703,110100,39515440,10150,10150,10150,10150,36
|
|
20230703,110000,39150040,10150,10150,10150,10150,0
|
|
20230703,105900,39150040,10150,10150,10150,10150,0
|
|
20230703,105800,39150040,10150,10150,10150,10150,5
|
|
20230703,105700,39099290,10160,10160,10160,10160,0
|
|
20230703,105600,39099290,10160,10160,10160,10160,3
|
|
20230703,105500,39068810,10160,10160,10160,10160,1
|
|
20230703,105400,39058650,10140,10140,10140,10140,0
|
|
20230703,105300,39058650,10140,10140,10140,10140,0
|
|
20230703,105200,39058650,10140,10150,10150,10140,124
|
|
20230703,105100,37800290,10150,10150,10150,10150,10
|
|
20230703,105000,37698790,10150,10150,10150,10150,13
|
|
20230703,104900,37566840,10150,10150,10150,10150,0
|
|
20230703,104800,37566840,10150,10150,10150,10150,0
|
|
20230703,104700,37566840,10150,10150,10150,10150,0
|
|
20230703,104600,37566840,10150,10150,10150,10150,22
|
|
20230703,104500,37343540,10150,10150,10150,10150,2
|
|
20230703,104400,37323240,10140,10140,10140,10140,0
|
|
20230703,104300,37323240,10140,10140,10140,10140,0
|
|
20230703,104200,37323240,10140,10140,10140,10140,0
|
|
20230703,104100,37323240,10140,10140,10140,10140,2
|
|
20230703,104000,37302960,10150,10150,10150,10140,11
|
|
20230703,103900,37191390,10140,10140,10140,10140,0
|
|
20230703,103800,37191390,10140,10140,10140,10140,0
|
|
20230703,103700,37191390,10140,10140,10140,10140,100
|
|
20230703,103600,36177390,10140,10140,10140,10140,2
|
|
20230703,103500,36157110,10140,10140,10140,10140,132
|
|
20230703,103400,34818630,10140,10140,10140,10140,0
|
|
20230703,103300,34818630,10140,10140,10140,10140,0
|
|
20230703,103200,34818630,10140,10140,10140,10140,0
|
|
20230703,103100,34818630,10140,10140,10140,10140,0
|
|
20230703,103000,34818630,10140,10140,10140,10140,0
|
|
20230703,102900,34818630,10140,10140,10140,10140,0
|
|
20230703,102800,34818630,10140,10140,10140,10140,1
|
|
20230703,102700,34808490,10150,10150,10150,10150,11
|
|
20230703,102600,34696840,10140,10140,10140,10140,0
|
|
20230703,102500,34696840,10140,10140,10140,10140,0
|
|
20230703,102400,34696840,10140,10140,10140,10140,0
|
|
20230703,102300,34696840,10140,10140,10140,10140,0
|
|
20230703,102200,34696840,10140,10140,10140,10140,4
|
|
20230703,102100,34656280,10140,10140,10140,10140,0
|
|
20230703,102000,34656280,10140,10140,10140,10140,1
|
|
20230703,101900,34646140,10140,10140,10140,10140,0
|
|
20230703,101800,34646140,10140,10150,10150,10140,177
|
|
20230703,101700,32850290,10150,10150,10150,10150,1
|
|
20230703,101600,32840140,10140,10140,10140,10140,0
|
|
20230703,101500,32840140,10140,10140,10140,10140,0
|
|
20230703,101400,32840140,10140,10140,10140,10140,7
|
|
20230703,101300,32769160,10140,10140,10140,10140,0
|
|
20230703,101200,32769160,10140,10140,10140,10140,3
|
|
20230703,101100,32738740,10140,10140,10140,10140,1
|
|
20230703,101000,32728600,10120,10120,10120,10120,0
|
|
20230703,100900,32728600,10120,10130,10130,10120,70
|
|
20230703,100800,32019660,10140,10140,10140,10140,11
|
|
20230703,100700,31908120,10140,10140,10140,10140,0
|
|
20230703,100600,31908120,10140,10140,10140,10140,0
|
|
20230703,100500,31908120,10140,10140,10140,10140,27
|
|
20230703,100400,31634340,10150,10150,10150,10150,0
|
|
20230703,100300,31634340,10150,10150,10150,10150,0
|
|
20230703,100200,31634340,10150,10150,10150,10150,0
|
|
20230703,100100,31634340,10150,10150,10150,10150,16
|
|
20230703,100000,31471940,10150,10160,10160,10150,51
|
|
20230703,095900,30954270,10160,10160,10160,10160,0
|
|
20230703,095800,30954270,10160,10160,10160,10160,6
|
|
20230703,095700,30893310,10160,10160,10160,10160,0
|
|
20230703,095600,30893310,10160,10160,10160,10160,0
|
|
20230703,095500,30893310,10160,10160,10160,10160,0
|
|
20230703,095400,30893310,10160,10160,10160,10160,0
|
|
20230703,095300,30893310,10160,10160,10160,10160,1
|
|
20230703,095200,30883150,10160,10160,10160,10160,0
|
|
20230703,095100,30883150,10160,10160,10160,10160,0
|
|
20230703,095000,30883150,10160,10160,10160,10160,5
|
|
20230703,094900,30832350,10160,10160,10160,10160,1
|
|
20230703,094800,30822190,10160,10160,10160,10160,0
|
|
20230703,094700,30822190,10160,10160,10160,10160,0
|
|
20230703,094600,30822190,10160,10160,10160,10160,1
|
|
20230703,094500,30812030,10160,10160,10160,10160,3
|
|
20230703,094400,30781550,10160,10150,10160,10150,200
|
|
20230703,094300,28750150,10150,10150,10150,10150,1
|
|
20230703,094200,28740000,10150,10150,10150,10150,26
|
|
20230703,094100,28476100,10150,10150,10150,10150,3
|
|
20230703,094000,28445650,10150,10150,10150,10150,2
|
|
20230703,093900,28425350,10150,10150,10150,10150,0
|
|
20230703,093800,28425350,10150,10150,10150,10150,0
|
|
20230703,093700,28425350,10150,10150,10150,10150,11
|
|
20230703,093600,28313700,10150,10140,10150,10140,705
|
|
20230703,093500,21163470,10140,10140,10140,10140,7
|
|
20230703,093400,21092490,10130,10130,10130,10130,5
|
|
20230703,093300,21041840,10130,10130,10130,10130,1
|
|
20230703,093200,21031710,10140,10140,10140,10140,20
|
|
20230703,093100,20828910,10140,10140,10140,10140,0
|
|
20230703,093000,20828910,10140,10140,10140,10140,1
|
|
20230703,092900,20818770,10120,10120,10120,10120,0
|
|
20230703,092800,20818770,10120,10120,10120,10120,1
|
|
20230703,092700,20808650,10130,10130,10130,10130,0
|
|
20230703,092600,20808650,10130,10130,10130,10130,11
|
|
20230703,092500,20697220,10140,10140,10140,10140,10
|
|
20230703,092400,20595820,10140,10140,10140,10140,1
|
|
20230703,092300,20585680,10130,10130,10130,10130,0
|
|
20230703,092200,20585680,10130,10130,10130,10130,0
|
|
20230703,092100,20585680,10130,10140,10140,10130,2
|
|
20230703,092000,20565410,10140,10150,10150,10130,105
|
|
20230703,091900,19500720,10140,10140,10140,10140,2
|
|
20230703,091800,19480440,10140,10140,10140,10140,0
|
|
20230703,091700,19480440,10140,10140,10140,10140,0
|
|
20230703,091600,19480440,10140,10140,10140,10140,0
|
|
20230703,091500,19480440,10140,10140,10150,10140,9
|
|
20230703,091400,19389170,10100,10110,10150,10100,787
|
|
20230703,091300,11438650,10120,10120,10120,10120,0
|
|
20230703,091200,11438650,10120,10120,10120,10120,4
|
|
20230703,091100,11398170,10120,10120,10120,10120,2
|
|
20230703,091000,11377930,10100,10100,10100,10100,0
|
|
20230703,090900,11377930,10100,10140,10140,10100,1007
|
|
20230703,090800,1197880,10140,10140,10140,10140,0
|
|
20230703,090700,1197880,10140,10140,10140,10140,0
|
|
20230703,090600,1197880,10140,10150,10160,10140,8
|
|
20230703,090500,1116690,10160,10160,10160,10160,0
|
|
20230703,090400,1116690,10160,10160,10160,10160,1
|
|
20230703,090300,1106530,10160,10160,10160,10160,3
|
|
20230703,090200,1076050,10150,10150,10150,10150,0
|
|
20230703,090100,1076050,10150,10150,10150,10150,91
|
|
20230703,090000,152400,10160,10160,10160,10160,15
|