689 lines
34 KiB
CSV
689 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,202600,90648430,15030,15030,15030,15030,307
|
|
20230704,202500,90648430,15030,15030,15030,15030,0
|
|
20230704,202400,90648430,15030,15030,15030,15030,0
|
|
20230704,202300,90648430,15030,15030,15030,15030,0
|
|
20230704,202200,90648430,15030,15030,15030,15030,0
|
|
20230704,202100,90648430,15030,15030,15030,15030,0
|
|
20230704,202000,90648430,15030,15030,15030,15030,0
|
|
20230704,201900,90648430,15030,15030,15030,15030,0
|
|
20230704,201800,90648430,15030,15030,15030,15030,0
|
|
20230704,201700,90648430,15030,15030,15030,15030,0
|
|
20230704,201600,90648430,15030,15030,15030,15030,0
|
|
20230704,201500,90648430,15030,15030,15030,15030,0
|
|
20230704,201400,90648430,15030,15030,15030,15030,0
|
|
20230704,201300,90648430,15030,15030,15030,15030,0
|
|
20230704,201200,90648430,15030,15030,15030,15030,0
|
|
20230704,201100,90648430,15030,15030,15030,15030,0
|
|
20230704,201000,90648430,15030,15030,15030,15030,0
|
|
20230704,200900,90648430,15030,15030,15030,15030,0
|
|
20230704,200800,90648430,15030,15030,15030,15030,0
|
|
20230704,200700,90648430,15030,15030,15030,15030,0
|
|
20230704,200600,90648430,15030,15030,15030,15030,0
|
|
20230704,200500,90648430,15030,15030,15030,15030,0
|
|
20230704,200400,90648430,15030,15030,15030,15030,0
|
|
20230704,200300,90648430,15030,15030,15030,15030,0
|
|
20230704,200200,90648430,15030,15030,15030,15030,0
|
|
20230704,200100,90648430,15030,15030,15030,15030,0
|
|
20230704,200000,90648430,15030,15030,15030,15030,0
|
|
20230704,195900,90648430,15030,15030,15030,15030,0
|
|
20230704,195800,90648430,15030,15030,15030,15030,0
|
|
20230704,195700,90648430,15030,15030,15030,15030,0
|
|
20230704,195600,90648430,15030,15030,15030,15030,307
|
|
20230704,195500,90648430,15030,15030,15030,15030,0
|
|
20230704,195400,90648430,15030,15030,15030,15030,0
|
|
20230704,195300,90648430,15030,15030,15030,15030,0
|
|
20230704,195200,90648430,15030,15030,15030,15030,0
|
|
20230704,195100,90648430,15030,15030,15030,15030,0
|
|
20230704,195000,90648430,15030,15030,15030,15030,0
|
|
20230704,194900,90648430,15030,15030,15030,15030,0
|
|
20230704,194800,90648430,15030,15030,15030,15030,0
|
|
20230704,194700,90648430,15030,15030,15030,15030,0
|
|
20230704,194600,90648430,15030,15030,15030,15030,0
|
|
20230704,194500,90648430,15030,15030,15030,15030,0
|
|
20230704,194400,90648430,15030,15030,15030,15030,0
|
|
20230704,194300,90648430,15030,15030,15030,15030,0
|
|
20230704,194200,90648430,15030,15030,15030,15030,0
|
|
20230704,194100,90648430,15030,15030,15030,15030,0
|
|
20230704,194000,90648430,15030,15030,15030,15030,0
|
|
20230704,193900,90648430,15030,15030,15030,15030,0
|
|
20230704,193800,90648430,15030,15030,15030,15030,0
|
|
20230704,193700,90648430,15030,15030,15030,15030,0
|
|
20230704,193600,90648430,15030,15030,15030,15030,0
|
|
20230704,193500,90648430,15030,15030,15030,15030,0
|
|
20230704,193400,90648430,15030,15030,15030,15030,0
|
|
20230704,193300,90648430,15030,15030,15030,15030,0
|
|
20230704,193200,90648430,15030,15030,15030,15030,0
|
|
20230704,193100,90648430,15030,15030,15030,15030,0
|
|
20230704,193000,90648430,15030,15030,15030,15030,0
|
|
20230704,192900,90648430,15030,15030,15030,15030,0
|
|
20230704,192800,90648430,15030,15030,15030,15030,0
|
|
20230704,192700,90648430,15030,15030,15030,15030,0
|
|
20230704,192600,90648430,15030,15030,15030,15030,307
|
|
20230704,192500,90648430,15030,15030,15030,15030,0
|
|
20230704,192400,90648430,15030,15030,15030,15030,0
|
|
20230704,192300,90648430,15030,15030,15030,15030,0
|
|
20230704,192200,90648430,15030,15030,15030,15030,0
|
|
20230704,192100,90648430,15030,15030,15030,15030,0
|
|
20230704,192000,90648430,15030,15030,15030,15030,0
|
|
20230704,191900,90648430,15030,15030,15030,15030,0
|
|
20230704,191800,90648430,15030,15030,15030,15030,0
|
|
20230704,191700,90648430,15030,15030,15030,15030,0
|
|
20230704,191600,90648430,15030,15030,15030,15030,0
|
|
20230704,191500,90648430,15030,15030,15030,15030,0
|
|
20230704,191400,90648430,15030,15030,15030,15030,0
|
|
20230704,191300,90648430,15030,15030,15030,15030,0
|
|
20230704,191200,90648430,15030,15030,15030,15030,0
|
|
20230704,191100,90648430,15030,15030,15030,15030,0
|
|
20230704,191000,90648430,15030,15030,15030,15030,0
|
|
20230704,190900,90648430,15030,15030,15030,15030,0
|
|
20230704,190800,90648430,15030,15030,15030,15030,0
|
|
20230704,190700,90648430,15030,15030,15030,15030,0
|
|
20230704,190600,90648430,15030,15030,15030,15030,0
|
|
20230704,190500,90648430,15030,15030,15030,15030,0
|
|
20230704,190400,90648430,15030,15030,15030,15030,0
|
|
20230704,190300,90648430,15030,15030,15030,15030,0
|
|
20230704,190200,90648430,15030,15030,15030,15030,0
|
|
20230704,190100,90648430,15030,15030,15030,15030,0
|
|
20230704,190000,90648430,15030,15030,15030,15030,0
|
|
20230704,185900,90648430,15030,15030,15030,15030,0
|
|
20230704,185800,90648430,15030,15030,15030,15030,0
|
|
20230704,185700,90648430,15030,15030,15030,15030,0
|
|
20230704,185600,90648430,15030,15030,15030,15030,307
|
|
20230704,185500,90648430,15030,15030,15030,15030,0
|
|
20230704,185400,90648430,15030,15030,15030,15030,0
|
|
20230704,185300,90648430,15030,15030,15030,15030,0
|
|
20230704,185200,90648430,15030,15030,15030,15030,0
|
|
20230704,185100,90648430,15030,15030,15030,15030,0
|
|
20230704,185000,90648430,15030,15030,15030,15030,0
|
|
20230704,184900,90648430,15030,15030,15030,15030,0
|
|
20230704,184800,90648430,15030,15030,15030,15030,0
|
|
20230704,184700,90648430,15030,15030,15030,15030,0
|
|
20230704,184600,90648430,15030,15030,15030,15030,0
|
|
20230704,184500,90648430,15030,15030,15030,15030,0
|
|
20230704,184400,90648430,15030,15030,15030,15030,0
|
|
20230704,184300,90648430,15030,15030,15030,15030,0
|
|
20230704,184200,90648430,15030,15030,15030,15030,0
|
|
20230704,184100,90648430,15030,15030,15030,15030,0
|
|
20230704,184000,90648430,15030,15030,15030,15030,0
|
|
20230704,183900,90648430,15030,15030,15030,15030,0
|
|
20230704,183800,90648430,15030,15030,15030,15030,0
|
|
20230704,183700,90648430,15030,15030,15030,15030,0
|
|
20230704,183600,90648430,15030,15030,15030,15030,0
|
|
20230704,183500,90648430,15030,15030,15030,15030,0
|
|
20230704,183400,90648430,15030,15030,15030,15030,0
|
|
20230704,183300,90648430,15030,15030,15030,15030,0
|
|
20230704,183200,90648430,15030,15030,15030,15030,0
|
|
20230704,183100,90648430,15030,15030,15030,15030,0
|
|
20230704,183000,90648430,15030,15030,15030,15030,0
|
|
20230704,182900,90648430,15030,15030,15030,15030,0
|
|
20230704,182800,90648430,15030,15030,15030,15030,0
|
|
20230704,182700,90648430,15030,15030,15030,15030,0
|
|
20230704,182600,90648430,15030,15030,15030,15030,307
|
|
20230704,182500,90648430,15030,15030,15030,15030,0
|
|
20230704,182400,90648430,15030,15030,15030,15030,0
|
|
20230704,182300,90648430,15030,15030,15030,15030,0
|
|
20230704,182200,90648430,15030,15030,15030,15030,0
|
|
20230704,182100,90648430,15030,15030,15030,15030,0
|
|
20230704,182000,90648430,15030,15030,15030,15030,0
|
|
20230704,181900,90648430,15030,15030,15030,15030,0
|
|
20230704,181800,90648430,15030,15030,15030,15030,0
|
|
20230704,181700,90648430,15030,15030,15030,15030,0
|
|
20230704,181600,90648430,15030,15030,15030,15030,0
|
|
20230704,181500,90648430,15030,15030,15030,15030,0
|
|
20230704,181400,90648430,15030,15030,15030,15030,0
|
|
20230704,181300,90648430,15030,15030,15030,15030,0
|
|
20230704,181200,90648430,15030,15030,15030,15030,0
|
|
20230704,181100,90648430,15030,15030,15030,15030,0
|
|
20230704,181000,90648430,15030,15030,15030,15030,0
|
|
20230704,180900,90648430,15030,15030,15030,15030,0
|
|
20230704,180800,90648430,15030,15030,15030,15030,0
|
|
20230704,180700,90648430,15030,15030,15030,15030,0
|
|
20230704,180600,90648430,15030,15030,15030,15030,0
|
|
20230704,180500,90648430,15030,15030,15030,15030,0
|
|
20230704,180400,90648430,15030,15030,15030,15030,0
|
|
20230704,180300,90648430,15030,15030,15030,15030,0
|
|
20230704,180200,90648430,15030,15030,15030,15030,0
|
|
20230704,180100,90648430,15030,15030,15030,15030,0
|
|
20230704,180000,90648430,15030,15030,15030,15030,0
|
|
20230704,175900,90648430,15030,15030,15030,15030,0
|
|
20230704,175800,90648430,15030,15030,15030,15030,0
|
|
20230704,175700,90648430,15030,15030,15030,15030,0
|
|
20230704,175600,90648430,15030,15030,15030,15030,307
|
|
20230704,175500,90648430,15030,15030,15030,15030,0
|
|
20230704,175400,90648430,15030,15030,15030,15030,0
|
|
20230704,175300,90648430,15030,15030,15030,15030,0
|
|
20230704,175200,90648430,15030,15030,15030,15030,0
|
|
20230704,175100,90648430,15030,15030,15030,15030,0
|
|
20230704,175000,90648430,15030,15030,15030,15030,0
|
|
20230704,174900,90648430,15030,15030,15030,15030,0
|
|
20230704,174800,90648430,15030,15030,15030,15030,0
|
|
20230704,174700,90648430,15030,15030,15030,15030,0
|
|
20230704,174600,90648430,15030,15030,15030,15030,0
|
|
20230704,174500,90648430,15030,15030,15030,15030,0
|
|
20230704,174400,90648430,15030,15030,15030,15030,0
|
|
20230704,174300,90648430,15030,15030,15030,15030,0
|
|
20230704,174200,90648430,15030,15030,15030,15030,0
|
|
20230704,174100,90648430,15030,15030,15030,15030,0
|
|
20230704,174000,90648430,15030,15030,15030,15030,0
|
|
20230704,173900,90648430,15030,15030,15030,15030,0
|
|
20230704,173800,90648430,15030,15030,15030,15030,0
|
|
20230704,173700,90648430,15030,15030,15030,15030,0
|
|
20230704,173600,90648430,15030,15030,15030,15030,0
|
|
20230704,173500,90648430,15030,15030,15030,15030,0
|
|
20230704,173400,90648430,15030,15030,15030,15030,0
|
|
20230704,173300,90648430,15030,15030,15030,15030,0
|
|
20230704,173200,90648430,15030,15030,15030,15030,0
|
|
20230704,173100,90648430,15030,15030,15030,15030,0
|
|
20230704,173000,90648430,15030,15030,15030,15030,0
|
|
20230704,172900,90648430,15030,15030,15030,15030,0
|
|
20230704,172800,90648430,15030,15030,15030,15030,0
|
|
20230704,172700,90648430,15030,15030,15030,15030,0
|
|
20230704,172600,90648430,15030,15030,15030,15030,307
|
|
20230704,172500,90648430,15030,15030,15030,15030,0
|
|
20230704,172400,90648430,15030,15030,15030,15030,0
|
|
20230704,172300,90648430,15030,15030,15030,15030,0
|
|
20230704,172200,90648430,15030,15030,15030,15030,0
|
|
20230704,172100,90648430,15030,15030,15030,15030,0
|
|
20230704,172000,90648430,15030,15030,15030,15030,0
|
|
20230704,171900,90648430,15030,15030,15030,15030,0
|
|
20230704,171800,90648430,15030,15030,15030,15030,0
|
|
20230704,171700,90648430,15030,15030,15030,15030,0
|
|
20230704,171600,90648430,15030,15030,15030,15030,0
|
|
20230704,171500,90648430,15030,15030,15030,15030,0
|
|
20230704,171400,90648430,15030,15030,15030,15030,0
|
|
20230704,171300,90648430,15030,15030,15030,15030,0
|
|
20230704,171200,90648430,15030,15030,15030,15030,0
|
|
20230704,171100,90648430,15030,15030,15030,15030,0
|
|
20230704,171000,90648430,15030,15030,15030,15030,0
|
|
20230704,170900,90648430,15030,15030,15030,15030,0
|
|
20230704,170800,90648430,15030,15030,15030,15030,0
|
|
20230704,170700,90648430,15030,15030,15030,15030,0
|
|
20230704,170600,90648430,15030,15030,15030,15030,0
|
|
20230704,170500,90648430,15030,15030,15030,15030,0
|
|
20230704,170400,90648430,15030,15030,15030,15030,0
|
|
20230704,170300,90648430,15030,15030,15030,15030,0
|
|
20230704,170200,90648430,15030,15030,15030,15030,0
|
|
20230704,170100,90648430,15030,15030,15030,15030,0
|
|
20230704,170000,90648430,15030,15030,15030,15030,0
|
|
20230704,165900,90648430,15030,15030,15030,15030,0
|
|
20230704,165800,90648430,15030,15030,15030,15030,0
|
|
20230704,165700,90648430,15030,15030,15030,15030,0
|
|
20230704,165600,90648430,15030,15030,15030,15030,307
|
|
20230704,165500,90648430,15030,15030,15030,15030,0
|
|
20230704,165400,90648430,15030,15030,15030,15030,0
|
|
20230704,165300,90648430,15030,15030,15030,15030,0
|
|
20230704,165200,90648430,15030,15030,15030,15030,0
|
|
20230704,165100,90648430,15030,15030,15030,15030,0
|
|
20230704,165000,90648430,15030,15030,15030,15030,0
|
|
20230704,164900,90648430,15030,15030,15030,15030,0
|
|
20230704,164800,90648430,15030,15030,15030,15030,0
|
|
20230704,164700,90648430,15030,15030,15030,15030,0
|
|
20230704,164600,90648430,15030,15030,15030,15030,0
|
|
20230704,164500,90648430,15030,15030,15030,15030,0
|
|
20230704,164400,90648430,15030,15030,15030,15030,0
|
|
20230704,164300,90648430,15030,15030,15030,15030,0
|
|
20230704,164200,90648430,15030,15030,15030,15030,0
|
|
20230704,164100,90648430,15030,15030,15030,15030,0
|
|
20230704,164000,90648430,15030,15030,15030,15030,0
|
|
20230704,163900,90648430,15030,15030,15030,15030,0
|
|
20230704,163800,90648430,15030,15030,15030,15030,0
|
|
20230704,163700,90648430,15030,15030,15030,15030,0
|
|
20230704,163600,90648430,15030,15030,15030,15030,0
|
|
20230704,163500,90648430,15030,15030,15030,15030,0
|
|
20230704,163400,90648430,15030,15030,15030,15030,0
|
|
20230704,163300,90648430,15030,15030,15030,15030,0
|
|
20230704,163200,90648430,15030,15030,15030,15030,0
|
|
20230704,163100,90648430,15030,15030,15030,15030,0
|
|
20230704,163000,90648430,15030,15030,15030,15030,0
|
|
20230704,162900,90648430,15030,15030,15030,15030,0
|
|
20230704,162800,90648430,15030,15030,15030,15030,0
|
|
20230704,162700,90648430,15030,15030,15030,15030,0
|
|
20230704,162600,90648430,15030,15030,15030,15030,307
|
|
20230704,162500,90648430,15030,15030,15030,15030,0
|
|
20230704,162400,90648430,15030,15030,15030,15030,0
|
|
20230704,162300,90648430,15030,15030,15030,15030,0
|
|
20230704,162200,90648430,15030,15030,15030,15030,0
|
|
20230704,162100,90648430,15030,15030,15030,15030,0
|
|
20230704,162000,90648430,15030,15030,15030,15030,0
|
|
20230704,161900,90648430,15030,15030,15030,15030,0
|
|
20230704,161800,90648430,15030,15030,15030,15030,0
|
|
20230704,161700,90648430,15030,15030,15030,15030,0
|
|
20230704,161600,90648430,15030,15030,15030,15030,0
|
|
20230704,161500,90648430,15030,15030,15030,15030,0
|
|
20230704,161400,90648430,15030,15030,15030,15030,0
|
|
20230704,161300,90648430,15030,15030,15030,15030,0
|
|
20230704,161200,90648430,15030,15030,15030,15030,0
|
|
20230704,161100,90648430,15030,15030,15030,15030,0
|
|
20230704,161000,90648430,15030,15030,15030,15030,0
|
|
20230704,160900,90648430,15030,15030,15030,15030,0
|
|
20230704,160800,90648430,15030,15030,15030,15030,0
|
|
20230704,160700,90648430,15030,15030,15030,15030,0
|
|
20230704,160600,90648430,15030,15030,15030,15030,0
|
|
20230704,160500,90648430,15030,15030,15030,15030,0
|
|
20230704,160400,90648430,15030,15030,15030,15030,0
|
|
20230704,160300,90648430,15030,15030,15030,15030,0
|
|
20230704,160200,90648430,15030,15030,15030,15030,0
|
|
20230704,160100,90648430,15030,15030,15030,15030,0
|
|
20230704,160000,90648430,15030,15030,15030,15030,0
|
|
20230704,155900,90648430,15030,15030,15030,15030,0
|
|
20230704,155800,90648430,15030,15030,15030,15030,0
|
|
20230704,155700,90648430,15030,15030,15030,15030,0
|
|
20230704,155600,90648430,15030,15030,15030,15030,307
|
|
20230704,155500,90648430,15030,15030,15030,15030,0
|
|
20230704,155400,90648430,15030,15030,15030,15030,0
|
|
20230704,155300,90648430,15030,15030,15030,15030,0
|
|
20230704,155200,90648430,15030,15030,15030,15030,0
|
|
20230704,155100,90648430,15030,15030,15030,15030,0
|
|
20230704,155000,90648430,15030,15030,15030,15030,0
|
|
20230704,154900,90648430,15030,15030,15030,15030,0
|
|
20230704,154800,90648430,15030,15030,15030,15030,0
|
|
20230704,154700,90648430,15030,15030,15030,15030,0
|
|
20230704,154600,90648430,15030,15030,15030,15030,0
|
|
20230704,154500,90648430,15030,15030,15030,15030,0
|
|
20230704,154400,90648430,15030,15030,15030,15030,0
|
|
20230704,154300,90648430,15030,15030,15030,15030,0
|
|
20230704,154200,90648430,15030,15030,15030,15030,0
|
|
20230704,154100,90648430,15030,15030,15030,15030,0
|
|
20230704,154000,90648430,15030,15030,15030,15030,0
|
|
20230704,153900,90648430,15030,15030,15030,15030,0
|
|
20230704,153800,90648430,15030,15030,15030,15030,0
|
|
20230704,153700,90648430,15030,15030,15030,15030,0
|
|
20230704,153600,90648430,15030,15030,15030,15030,0
|
|
20230704,153500,90648430,15030,15030,15030,15030,0
|
|
20230704,153400,90648430,15030,15030,15030,15030,0
|
|
20230704,153300,90648430,15030,15030,15030,15030,0
|
|
20230704,153200,90648430,15030,15030,15030,15030,0
|
|
20230704,153100,90648430,15030,15030,15030,15030,0
|
|
20230704,153000,90648430,15030,15030,15030,15030,307
|
|
20230704,152900,86034220,15090,15090,15090,15090,0
|
|
20230704,152800,86034220,15090,15090,15090,15090,0
|
|
20230704,152700,86034220,15090,15090,15090,15090,0
|
|
20230704,152600,86034220,15090,15090,15090,15090,0
|
|
20230704,152500,86034220,15090,15090,15090,15090,0
|
|
20230704,152400,86034220,15090,15090,15090,15090,0
|
|
20230704,152300,86034220,15090,15090,15090,15090,0
|
|
20230704,152200,86034220,15090,15090,15090,15090,0
|
|
20230704,152100,86034220,15090,15090,15090,15090,0
|
|
20230704,152000,86034220,15090,15090,15090,15090,0
|
|
20230704,151900,86034220,15090,15090,15090,15090,0
|
|
20230704,151800,86034220,15090,15090,15090,15090,25
|
|
20230704,151700,85656970,15090,15090,15090,15090,0
|
|
20230704,151600,85656970,15090,15090,15090,15090,1
|
|
20230704,151500,85641880,15080,15080,15080,15080,0
|
|
20230704,151400,85641880,15080,15080,15080,15080,0
|
|
20230704,151300,85641880,15080,15080,15080,15080,0
|
|
20230704,151200,85641880,15080,15080,15080,15080,0
|
|
20230704,151100,85641880,15080,15080,15080,15080,1
|
|
20230704,151000,85626800,15080,15080,15080,15080,14
|
|
20230704,150900,85415680,15100,15080,15100,15080,15
|
|
20230704,150800,85189210,15080,15100,15100,15080,38
|
|
20230704,150700,84615430,15080,15080,15080,15080,0
|
|
20230704,150600,84615430,15080,15080,15080,15080,0
|
|
20230704,150500,84615430,15080,15080,15080,15080,0
|
|
20230704,150400,84615430,15080,15080,15080,15080,17
|
|
20230704,150300,84359070,15110,15110,15110,15110,0
|
|
20230704,150200,84359070,15110,15110,15110,15110,0
|
|
20230704,150100,84359070,15110,15110,15110,15110,0
|
|
20230704,150000,84359070,15110,15110,15110,15110,0
|
|
20230704,145900,84359070,15110,15110,15110,15110,0
|
|
20230704,145800,84359070,15110,15110,15110,15110,0
|
|
20230704,145700,84359070,15110,15110,15110,15110,0
|
|
20230704,145600,84359070,15110,15110,15110,15110,0
|
|
20230704,145500,84359070,15110,15110,15110,15110,0
|
|
20230704,145400,84359070,15110,15110,15110,15110,0
|
|
20230704,145300,84359070,15110,15110,15110,15110,0
|
|
20230704,145200,84359070,15110,15110,15110,15110,55
|
|
20230704,145100,83528020,15110,15110,15110,15110,0
|
|
20230704,145000,83528020,15110,15110,15110,15110,11
|
|
20230704,144900,83361810,15050,15050,15050,15050,0
|
|
20230704,144800,83361810,15050,15050,15050,15050,0
|
|
20230704,144700,83361810,15050,15050,15050,15040,35
|
|
20230704,144600,82835090,15190,15070,15190,15070,1036
|
|
20230704,144500,67122300,15060,15060,15060,15060,0
|
|
20230704,144400,67122300,15060,15060,15060,15060,0
|
|
20230704,144300,67122300,15060,15060,15060,15060,0
|
|
20230704,144200,67122300,15060,15060,15060,15060,0
|
|
20230704,144100,67122300,15060,15060,15060,15060,0
|
|
20230704,144000,67122300,15060,15060,15060,15060,0
|
|
20230704,143900,67122300,15060,15050,15060,15050,170
|
|
20230704,143800,64562110,15030,15030,15030,15030,0
|
|
20230704,143700,64562110,15030,15030,15030,15030,14
|
|
20230704,143600,64351690,15050,15050,15050,15050,0
|
|
20230704,143500,64351690,15050,15050,15050,15050,0
|
|
20230704,143400,64351690,15050,15050,15050,15050,0
|
|
20230704,143300,64351690,15050,15050,15050,15050,0
|
|
20230704,143200,64351690,15050,15050,15050,15050,0
|
|
20230704,143100,64351690,15050,15050,15050,15050,0
|
|
20230704,143000,64351690,15050,15050,15050,15050,0
|
|
20230704,142900,64351690,15050,15050,15050,15050,0
|
|
20230704,142800,64351690,15050,15050,15050,15050,1
|
|
20230704,142700,64336640,15050,15050,15050,15050,0
|
|
20230704,142600,64336640,15050,15050,15050,15050,0
|
|
20230704,142500,64336640,15050,15050,15050,15050,1
|
|
20230704,142400,64321590,15060,15060,15060,15060,0
|
|
20230704,142300,64321590,15060,15060,15060,15060,0
|
|
20230704,142200,64321590,15060,15060,15060,15060,0
|
|
20230704,142100,64321590,15060,15060,15060,15060,0
|
|
20230704,142000,64321590,15060,15050,15060,15050,150
|
|
20230704,141900,62062600,15020,15020,15020,15020,0
|
|
20230704,141800,62062600,15020,15020,15020,15020,0
|
|
20230704,141700,62062600,15020,15020,15020,15020,0
|
|
20230704,141600,62062600,15020,15020,15020,15020,0
|
|
20230704,141500,62062600,15020,15020,15020,15020,0
|
|
20230704,141400,62062600,15020,15020,15020,15020,0
|
|
20230704,141300,62062600,15020,15020,15020,15020,0
|
|
20230704,141200,62062600,15020,15020,15020,15020,0
|
|
20230704,141100,62062600,15020,15020,15020,15020,0
|
|
20230704,141000,62062600,15020,15020,15020,15020,0
|
|
20230704,140900,62062600,15020,15020,15020,15020,2
|
|
20230704,140800,62032560,15020,15020,15020,15020,0
|
|
20230704,140700,62032560,15020,15020,15020,15020,0
|
|
20230704,140600,62032560,15020,15020,15020,15020,1
|
|
20230704,140500,62017540,15020,15020,15020,15020,0
|
|
20230704,140400,62017540,15020,15020,15020,15020,1
|
|
20230704,140300,62002520,15030,15030,15030,15030,0
|
|
20230704,140200,62002520,15030,15030,15030,15030,0
|
|
20230704,140100,62002520,15030,15030,15030,15030,0
|
|
20230704,140000,62002520,15030,15030,15030,15030,0
|
|
20230704,135900,62002520,15030,15030,15030,15030,0
|
|
20230704,135800,62002520,15030,15030,15030,15030,0
|
|
20230704,135700,62002520,15030,15030,15030,15030,0
|
|
20230704,135600,62002520,15030,15030,15030,15030,0
|
|
20230704,135500,62002520,15030,15030,15030,15030,0
|
|
20230704,135400,62002520,15030,15030,15030,15030,0
|
|
20230704,135300,62002520,15030,15030,15030,15030,0
|
|
20230704,135200,62002520,15030,15030,15030,15030,0
|
|
20230704,135100,62002520,15030,15030,15030,15030,0
|
|
20230704,135000,62002520,15030,15030,15030,15030,0
|
|
20230704,134900,62002520,15030,15030,15030,15030,0
|
|
20230704,134800,62002520,15030,15030,15030,15030,0
|
|
20230704,134700,62002520,15030,15030,15030,15030,0
|
|
20230704,134600,62002520,15030,15030,15030,15030,0
|
|
20230704,134500,62002520,15030,15090,15090,15030,452
|
|
20230704,134400,55202230,15090,15090,15090,15090,0
|
|
20230704,134300,55202230,15090,15090,15090,15090,20
|
|
20230704,134200,54900430,15090,15090,15090,15090,0
|
|
20230704,134100,54900430,15090,15090,15090,15090,0
|
|
20230704,134000,54900430,15090,15090,15090,15090,0
|
|
20230704,133900,54900430,15090,15090,15090,15090,10
|
|
20230704,133800,54749530,15090,15090,15090,15090,0
|
|
20230704,133700,54749530,15090,15090,15090,15090,0
|
|
20230704,133600,54749530,15090,15090,15090,15090,0
|
|
20230704,133500,54749530,15090,15090,15090,15090,0
|
|
20230704,133400,54749530,15090,15090,15090,15090,0
|
|
20230704,133300,54749530,15090,15090,15090,15090,0
|
|
20230704,133200,54749530,15090,15090,15090,15090,0
|
|
20230704,133100,54749530,15090,15090,15090,15090,10
|
|
20230704,133000,54598630,15080,15080,15080,15080,0
|
|
20230704,132900,54598630,15080,15080,15080,15080,0
|
|
20230704,132800,54598630,15080,15080,15080,15080,0
|
|
20230704,132700,54598630,15080,15080,15080,15080,0
|
|
20230704,132600,54598630,15080,15080,15080,15080,0
|
|
20230704,132500,54598630,15080,15080,15080,15080,0
|
|
20230704,132400,54598630,15080,15080,15080,15080,0
|
|
20230704,132300,54598630,15080,15080,15080,15080,0
|
|
20230704,132200,54598630,15080,15080,15080,15080,0
|
|
20230704,132100,54598630,15080,15080,15080,15080,0
|
|
20230704,132000,54598630,15080,15080,15080,15080,2
|
|
20230704,131900,54568470,15090,15090,15090,15090,5
|
|
20230704,131800,54493020,15090,15090,15090,15090,0
|
|
20230704,131700,54493020,15090,15090,15090,15090,0
|
|
20230704,131600,54493020,15090,15090,15090,15090,0
|
|
20230704,131500,54493020,15090,15090,15090,15090,0
|
|
20230704,131400,54493020,15090,15090,15090,15090,0
|
|
20230704,131300,54493020,15090,15090,15090,15090,0
|
|
20230704,131200,54493020,15090,15090,15090,15090,0
|
|
20230704,131100,54493020,15090,15090,15090,15090,0
|
|
20230704,131000,54493020,15090,15090,15090,15090,0
|
|
20230704,130900,54493020,15090,15090,15090,15090,0
|
|
20230704,130800,54493020,15090,15090,15090,15090,0
|
|
20230704,130700,54493020,15090,15090,15090,15090,0
|
|
20230704,130600,54493020,15090,15090,15090,15090,0
|
|
20230704,130500,54493020,15090,15090,15090,15090,0
|
|
20230704,130400,54493020,15090,15090,15090,15090,0
|
|
20230704,130300,54493020,15090,15090,15090,15090,0
|
|
20230704,130200,54493020,15090,15090,15090,15090,0
|
|
20230704,130100,54493020,15090,15090,15090,15090,0
|
|
20230704,130000,54493020,15090,15090,15090,15090,0
|
|
20230704,125900,54493020,15090,15090,15090,15090,0
|
|
20230704,125800,54493020,15090,15100,15100,15090,435
|
|
20230704,125700,47927800,15150,15150,15150,15150,0
|
|
20230704,125600,47927800,15150,15150,15150,15150,0
|
|
20230704,125500,47927800,15150,15150,15150,15150,0
|
|
20230704,125400,47927800,15150,15150,15150,15150,40
|
|
20230704,125300,47321800,15150,15150,15150,15150,0
|
|
20230704,125200,47321800,15150,15150,15150,15150,0
|
|
20230704,125100,47321800,15150,15150,15150,15150,66
|
|
20230704,125000,46321900,15150,15120,15150,15120,24
|
|
20230704,124900,45958600,15120,15120,15120,15120,5
|
|
20230704,124800,45883000,15120,15120,15120,15120,1
|
|
20230704,124700,45867880,15090,15090,15090,15090,0
|
|
20230704,124600,45867880,15090,15090,15090,15090,0
|
|
20230704,124500,45867880,15090,15090,15090,15090,0
|
|
20230704,124400,45867880,15090,15090,15090,15090,0
|
|
20230704,124300,45867880,15090,15090,15090,15090,1
|
|
20230704,124200,45852790,15190,15120,15240,15120,217
|
|
20230704,124100,42555580,15150,15150,15150,15150,0
|
|
20230704,124000,42555580,15150,15150,15150,15150,0
|
|
20230704,123900,42555580,15150,15200,15200,15140,81
|
|
20230704,123800,41328850,15200,15110,15200,15110,98
|
|
20230704,123700,39843360,15100,15080,15100,15080,17
|
|
20230704,123600,39586840,15070,15010,15070,15010,297
|
|
20230704,123500,35123640,15000,15000,15000,15000,469
|
|
20230704,123400,28088640,15000,15000,15000,15000,20
|
|
20230704,123300,27788640,14990,14990,14990,14990,0
|
|
20230704,123200,27788640,14990,14990,14990,14990,0
|
|
20230704,123100,27788640,14990,14990,14990,14990,0
|
|
20230704,123000,27788640,14990,14990,14990,14990,2
|
|
20230704,122900,27758660,14990,14990,14990,14990,144
|
|
20230704,122800,25600100,14990,14990,14990,14990,0
|
|
20230704,122700,25600100,14990,14990,14990,14990,0
|
|
20230704,122600,25600100,14990,14990,14990,14990,0
|
|
20230704,122500,25600100,14990,14980,14990,14970,151
|
|
20230704,122400,23338740,14960,14960,14960,14960,0
|
|
20230704,122300,23338740,14960,14960,14960,14960,0
|
|
20230704,122200,23338740,14960,14960,14960,14960,0
|
|
20230704,122100,23338740,14960,14960,14960,14960,0
|
|
20230704,122000,23338740,14960,14960,14960,14960,0
|
|
20230704,121900,23338740,14960,14960,14960,14960,0
|
|
20230704,121800,23338740,14960,14960,14960,14960,0
|
|
20230704,121700,23338740,14960,14960,14960,14960,0
|
|
20230704,121600,23338740,14960,14960,14960,14960,0
|
|
20230704,121500,23338740,14960,14960,14960,14960,0
|
|
20230704,121400,23338740,14960,14960,14960,14960,0
|
|
20230704,121300,23338740,14960,14960,14960,14960,0
|
|
20230704,121200,23338740,14960,14960,14960,14960,0
|
|
20230704,121100,23338740,14960,14960,14960,14960,0
|
|
20230704,121000,23338740,14960,14960,14960,14960,0
|
|
20230704,120900,23338740,14960,14960,14960,14960,0
|
|
20230704,120800,23338740,14960,14960,14960,14960,0
|
|
20230704,120700,23338740,14960,14970,14970,14960,50
|
|
20230704,120600,22590260,14960,14960,14960,14960,0
|
|
20230704,120500,22590260,14960,14960,14960,14960,0
|
|
20230704,120400,22590260,14960,14960,14960,14960,0
|
|
20230704,120300,22590260,14960,14960,14960,14960,0
|
|
20230704,120200,22590260,14960,14960,14960,14960,0
|
|
20230704,120100,22590260,14960,14960,14960,14960,0
|
|
20230704,120000,22590260,14960,14960,14960,14960,0
|
|
20230704,115900,22590260,14960,14960,14960,14960,11
|
|
20230704,115800,22425700,14990,14990,14990,14990,0
|
|
20230704,115700,22425700,14990,14990,14990,14990,0
|
|
20230704,115600,22425700,14990,14990,14990,14990,0
|
|
20230704,115500,22425700,14990,14990,14990,14990,0
|
|
20230704,115400,22425700,14990,14990,14990,14990,0
|
|
20230704,115300,22425700,14990,14990,14990,14990,0
|
|
20230704,115200,22425700,14990,14990,14990,14990,0
|
|
20230704,115100,22425700,14990,14990,14990,14990,0
|
|
20230704,115000,22425700,14990,14990,14990,14990,0
|
|
20230704,114900,22425700,14990,14990,14990,14990,0
|
|
20230704,114800,22425700,14990,14990,14990,14990,0
|
|
20230704,114700,22425700,14990,14990,14990,14990,0
|
|
20230704,114600,22425700,14990,14990,14990,14990,10
|
|
20230704,114500,22275800,14990,14990,14990,14990,0
|
|
20230704,114400,22275800,14990,14990,14990,14990,0
|
|
20230704,114300,22275800,14990,14990,14990,14990,0
|
|
20230704,114200,22275800,14990,14990,14990,14990,0
|
|
20230704,114100,22275800,14990,14990,14990,14990,0
|
|
20230704,114000,22275800,14990,14990,14990,14990,0
|
|
20230704,113900,22275800,14990,14990,14990,14990,0
|
|
20230704,113800,22275800,14990,14990,14990,14990,10
|
|
20230704,113700,22125900,14950,14950,14950,14950,0
|
|
20230704,113600,22125900,14950,14950,14950,14950,0
|
|
20230704,113500,22125900,14950,14950,14950,14950,0
|
|
20230704,113400,22125900,14950,14950,14950,14950,0
|
|
20230704,113300,22125900,14950,14950,14950,14950,0
|
|
20230704,113200,22125900,14950,14950,14950,14950,0
|
|
20230704,113100,22125900,14950,14950,14950,14950,0
|
|
20230704,113000,22125900,14950,14950,14950,14950,0
|
|
20230704,112900,22125900,14950,14950,14950,14950,0
|
|
20230704,112800,22125900,14950,14960,14960,14950,67
|
|
20230704,112700,21123980,14950,14950,14950,14950,0
|
|
20230704,112600,21123980,14950,14950,14950,14950,0
|
|
20230704,112500,21123980,14950,14950,14950,14950,0
|
|
20230704,112400,21123980,14950,14950,14950,14950,0
|
|
20230704,112300,21123980,14950,14950,14950,14950,0
|
|
20230704,112200,21123980,14950,14950,14950,14950,0
|
|
20230704,112100,21123980,14950,14950,14950,14950,0
|
|
20230704,112000,21123980,14950,14950,14950,14950,0
|
|
20230704,111900,21123980,14950,14950,14950,14950,0
|
|
20230704,111800,21123980,14950,14950,14950,14950,0
|
|
20230704,111700,21123980,14950,14950,14950,14950,0
|
|
20230704,111600,21123980,14950,14950,14950,14950,0
|
|
20230704,111500,21123980,14950,14950,14950,14950,0
|
|
20230704,111400,21123980,14950,14950,14950,14950,0
|
|
20230704,111300,21123980,14950,14950,14950,14950,0
|
|
20230704,111200,21123980,14950,14950,14950,14950,0
|
|
20230704,111100,21123980,14950,14950,14950,14950,0
|
|
20230704,111000,21123980,14950,14950,14950,14950,0
|
|
20230704,110900,21123980,14950,14950,14950,14950,0
|
|
20230704,110800,21123980,14950,14950,14950,14950,0
|
|
20230704,110700,21123980,14950,14950,14950,14950,0
|
|
20230704,110600,21123980,14950,14950,14950,14950,0
|
|
20230704,110500,21123980,14950,14950,14950,14950,0
|
|
20230704,110400,21123980,14950,14950,14950,14950,0
|
|
20230704,110300,21123980,14950,14950,14950,14950,16
|
|
20230704,110200,20884780,14990,14980,14990,14980,3
|
|
20230704,110100,20839830,14980,14980,14980,14980,0
|
|
20230704,110000,20839830,14980,14980,14980,14980,0
|
|
20230704,105900,20839830,14980,14980,14980,14980,0
|
|
20230704,105800,20839830,14980,14980,14980,14980,0
|
|
20230704,105700,20839830,14980,14980,14980,14980,0
|
|
20230704,105600,20839830,14980,14980,14980,14980,50
|
|
20230704,105500,20090830,14980,14980,14980,14980,0
|
|
20230704,105400,20090830,14980,14980,14980,14980,0
|
|
20230704,105300,20090830,14980,14980,14980,14980,0
|
|
20230704,105200,20090830,14980,14980,14980,14980,0
|
|
20230704,105100,20090830,14980,14980,14980,14980,0
|
|
20230704,105000,20090830,14980,14980,14980,14980,0
|
|
20230704,104900,20090830,14980,14980,14980,14980,0
|
|
20230704,104800,20090830,14980,14980,14980,14980,0
|
|
20230704,104700,20090830,14980,14980,14980,14980,0
|
|
20230704,104600,20090830,14980,14980,14980,14980,1
|
|
20230704,104500,20075850,14940,14940,14940,14940,0
|
|
20230704,104400,20075850,14940,14940,14940,14940,0
|
|
20230704,104300,20075850,14940,14940,14940,14940,0
|
|
20230704,104200,20075850,14940,14940,14940,14940,0
|
|
20230704,104100,20075850,14940,14940,14940,14940,0
|
|
20230704,104000,20075850,14940,14940,14940,14940,0
|
|
20230704,103900,20075850,14940,14940,14940,14940,0
|
|
20230704,103800,20075850,14940,14940,14940,14940,0
|
|
20230704,103700,20075850,14940,14940,14940,14940,0
|
|
20230704,103600,20075850,14940,14940,14940,14940,0
|
|
20230704,103500,20075850,14940,14940,14940,14940,0
|
|
20230704,103400,20075850,14940,14940,14940,14940,0
|
|
20230704,103300,20075850,14940,14940,14940,14940,0
|
|
20230704,103200,20075850,14940,14940,14940,14940,6
|
|
20230704,103100,19986210,15000,15000,15000,15000,0
|
|
20230704,103000,19986210,15000,15000,15000,15000,0
|
|
20230704,102900,19986210,15000,15000,15000,15000,0
|
|
20230704,102800,19986210,15000,14950,15000,14950,100
|
|
20230704,102700,18488050,14930,14930,14930,14930,17
|
|
20230704,102600,18234240,14930,14930,14930,14930,0
|
|
20230704,102500,18234240,14930,14930,14930,14930,0
|
|
20230704,102400,18234240,14930,14930,14930,14930,0
|
|
20230704,102300,18234240,14930,14930,14930,14930,50
|
|
20230704,102200,17487740,14930,14930,14930,14930,0
|
|
20230704,102100,17487740,14930,14930,14930,14930,0
|
|
20230704,102000,17487740,14930,14930,14930,14930,0
|
|
20230704,101900,17487740,14930,14940,14940,14930,60
|
|
20230704,101800,16591900,14940,14940,14940,14940,0
|
|
20230704,101700,16591900,14940,14940,14940,14940,0
|
|
20230704,101600,16591900,14940,14940,14940,14940,0
|
|
20230704,101500,16591900,14940,14940,14940,14940,0
|
|
20230704,101400,16591900,14940,14940,14940,14940,0
|
|
20230704,101300,16591900,14940,14940,14940,14940,32
|
|
20230704,101200,16113820,14940,14940,14940,14940,0
|
|
20230704,101100,16113820,14940,14940,14940,14940,0
|
|
20230704,101000,16113820,14940,14940,14940,14940,0
|
|
20230704,100900,16113820,14940,14940,14940,14940,0
|
|
20230704,100800,16113820,14940,14940,14940,14940,0
|
|
20230704,100700,16113820,14940,14940,14940,14940,0
|
|
20230704,100600,16113820,14940,14940,14940,14940,25
|
|
20230704,100500,15740320,14940,14940,14940,14940,0
|
|
20230704,100400,15740320,14940,14940,14940,14940,5
|
|
20230704,100300,15665620,14940,14940,14940,14940,0
|
|
20230704,100200,15665620,14940,14940,14940,14940,0
|
|
20230704,100100,15665620,14940,14940,14940,14940,0
|
|
20230704,100000,15665620,14940,14940,14940,14940,0
|
|
20230704,095900,15665620,14940,14940,14940,14940,0
|
|
20230704,095800,15665620,14940,14940,14940,14940,0
|
|
20230704,095700,15665620,14940,14940,14940,14940,0
|
|
20230704,095600,15665620,14940,14940,14940,14940,0
|
|
20230704,095500,15665620,14940,14940,14940,14940,0
|
|
20230704,095400,15665620,14940,14940,14940,14940,0
|
|
20230704,095300,15665620,14940,14940,14940,14940,0
|
|
20230704,095200,15665620,14940,14940,14940,14940,0
|
|
20230704,095100,15665620,14940,14940,14940,14940,0
|
|
20230704,095000,15665620,14940,14940,14940,14940,4
|
|
20230704,094900,15605860,14940,14940,14940,14940,160
|
|
20230704,094800,13215460,14940,14940,14940,14940,50
|
|
20230704,094700,12468460,14970,14970,14970,14970,0
|
|
20230704,094600,12468460,14970,14970,14970,14970,0
|
|
20230704,094500,12468460,14970,14970,14970,14970,0
|
|
20230704,094400,12468460,14970,14970,14970,14970,0
|
|
20230704,094300,12468460,14970,14970,14970,14970,0
|
|
20230704,094200,12468460,14970,14970,14970,14970,0
|
|
20230704,094100,12468460,14970,14970,14970,14970,0
|
|
20230704,094000,12468460,14970,14970,14970,14970,0
|
|
20230704,093900,12468460,14970,14970,14970,14970,0
|
|
20230704,093800,12468460,14970,14970,14970,14970,0
|
|
20230704,093700,12468460,14970,14970,14970,14970,0
|
|
20230704,093600,12468460,14970,14970,14970,14970,0
|
|
20230704,093500,12468460,14970,14970,14970,14970,0
|
|
20230704,093400,12468460,14970,14970,14970,14970,0
|
|
20230704,093300,12468460,14970,14970,14970,14970,1
|
|
20230704,093200,12453490,14940,14940,14940,14940,0
|
|
20230704,093100,12453490,14940,14940,14940,14940,0
|
|
20230704,093000,12453490,14940,14940,14940,14940,116
|
|
20230704,092900,10720450,14950,14950,14950,14950,50
|
|
20230704,092800,9972950,14940,14940,14940,14940,0
|
|
20230704,092700,9972950,14940,14940,14940,14940,0
|
|
20230704,092600,9972950,14940,14940,14940,14940,0
|
|
20230704,092500,9972950,14940,14940,14940,14940,0
|
|
20230704,092400,9972950,14940,14940,14940,14940,0
|
|
20230704,092300,9972950,14940,14940,14940,14940,0
|
|
20230704,092200,9972950,14940,14940,14940,14940,0
|
|
20230704,092100,9972950,14940,14940,14940,14940,0
|
|
20230704,092000,9972950,14940,14940,14940,14940,43
|
|
20230704,091900,9330530,14940,14940,14940,14940,0
|
|
20230704,091800,9330530,14940,14940,14940,14940,0
|
|
20230704,091700,9330530,14940,14940,14940,14940,63
|
|
20230704,091600,8389310,14940,14940,14940,14940,0
|
|
20230704,091500,8389310,14940,14940,14940,14940,0
|
|
20230704,091400,8389310,14940,14940,14940,14940,50
|
|
20230704,091300,7642310,14930,14930,14930,14930,0
|
|
20230704,091200,7642310,14930,14930,14930,14930,0
|
|
20230704,091100,7642310,14930,14930,14930,14930,0
|
|
20230704,091000,7642310,14930,14930,14930,14930,0
|
|
20230704,090900,7642310,14930,14930,14930,14930,0
|
|
20230704,090800,7642310,14930,14930,14930,14930,0
|
|
20230704,090700,7642310,14930,14930,14930,14930,0
|
|
20230704,090600,7642310,14930,14930,14930,14930,0
|
|
20230704,090500,7642310,14930,14930,14930,14930,53
|
|
20230704,090400,6851020,14930,14930,14930,14930,0
|
|
20230704,090300,6851020,14930,14940,14940,14930,4
|
|
20230704,090200,6791280,14960,14960,14960,14960,0
|
|
20230704,090100,6791280,14960,14960,14960,14960,0
|
|
20230704,090000,6791280,14960,15020,15020,14960,453
|