579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183600,302889880,19060,19060,19060,19060,174
|
|
20230705,183500,302889880,19060,19060,19060,19060,0
|
|
20230705,183400,302889880,19060,19060,19060,19060,0
|
|
20230705,183300,302889880,19060,19060,19060,19060,0
|
|
20230705,183200,302889880,19060,19060,19060,19060,0
|
|
20230705,183100,302889880,19060,19060,19060,19060,0
|
|
20230705,183000,302889880,19060,19060,19060,19060,0
|
|
20230705,182900,302889880,19060,19060,19060,19060,0
|
|
20230705,182800,302889880,19060,19060,19060,19060,0
|
|
20230705,182700,302889880,19060,19060,19060,19060,0
|
|
20230705,182600,302889880,19060,19060,19060,19060,0
|
|
20230705,182500,302889880,19060,19060,19060,19060,0
|
|
20230705,182400,302889880,19060,19060,19060,19060,0
|
|
20230705,182300,302889880,19060,19060,19060,19060,0
|
|
20230705,182200,302889880,19060,19060,19060,19060,0
|
|
20230705,182100,302889880,19060,19060,19060,19060,0
|
|
20230705,182000,302889880,19060,19060,19060,19060,0
|
|
20230705,181900,302889880,19060,19060,19060,19060,0
|
|
20230705,181800,302889880,19060,19060,19060,19060,0
|
|
20230705,181700,302889880,19060,19060,19060,19060,0
|
|
20230705,181600,302889880,19060,19060,19060,19060,0
|
|
20230705,181500,302889880,19060,19060,19060,19060,0
|
|
20230705,181400,302889880,19060,19060,19060,19060,0
|
|
20230705,181300,302889880,19060,19060,19060,19060,0
|
|
20230705,181200,302889880,19060,19060,19060,19060,0
|
|
20230705,181100,302889880,19060,19060,19060,19060,0
|
|
20230705,181000,302889880,19060,19060,19060,19060,0
|
|
20230705,180900,302889880,19060,19060,19060,19060,0
|
|
20230705,180800,302889880,19060,19060,19060,19060,0
|
|
20230705,180700,302889880,19060,19060,19060,19060,0
|
|
20230705,180600,302889880,19060,19060,19060,19060,174
|
|
20230705,180500,302889880,19060,19060,19060,19060,0
|
|
20230705,180400,302889880,19060,19060,19060,19060,0
|
|
20230705,180300,302889880,19060,19060,19060,19060,0
|
|
20230705,180200,302889880,19060,19060,19060,19060,0
|
|
20230705,180100,302889880,19060,19060,19060,19060,0
|
|
20230705,180000,302889880,19060,19060,19060,19060,0
|
|
20230705,175900,302889880,19060,19060,19060,19060,0
|
|
20230705,175800,302889880,19060,19060,19060,19060,0
|
|
20230705,175700,302889880,19060,19060,19060,19060,0
|
|
20230705,175600,302889880,19060,19060,19060,19060,0
|
|
20230705,175500,302889880,19060,19060,19060,19060,0
|
|
20230705,175400,302889880,19060,19060,19060,19060,0
|
|
20230705,175300,302889880,19060,19060,19060,19060,0
|
|
20230705,175200,302889880,19060,19060,19060,19060,0
|
|
20230705,175100,302889880,19060,19060,19060,19060,0
|
|
20230705,175000,302889880,19060,19060,19060,19060,0
|
|
20230705,174900,302889880,19060,19060,19060,19060,0
|
|
20230705,174800,302889880,19060,19060,19060,19060,0
|
|
20230705,174700,302889880,19060,19060,19060,19060,0
|
|
20230705,174600,302889880,19060,19060,19060,19060,0
|
|
20230705,174500,302889880,19060,19060,19060,19060,0
|
|
20230705,174400,302889880,19060,19060,19060,19060,0
|
|
20230705,174300,302889880,19060,19060,19060,19060,0
|
|
20230705,174200,302889880,19060,19060,19060,19060,0
|
|
20230705,174100,302889880,19060,19060,19060,19060,0
|
|
20230705,174000,302889880,19060,19060,19060,19060,0
|
|
20230705,173900,302889880,19060,19060,19060,19060,0
|
|
20230705,173800,302889880,19060,19060,19060,19060,0
|
|
20230705,173700,302889880,19060,19060,19060,19060,0
|
|
20230705,173600,302889880,19060,19060,19060,19060,174
|
|
20230705,173500,302889880,19060,19060,19060,19060,0
|
|
20230705,173400,302889880,19060,19060,19060,19060,0
|
|
20230705,173300,302889880,19060,19060,19060,19060,0
|
|
20230705,173200,302889880,19060,19060,19060,19060,0
|
|
20230705,173100,302889880,19060,19060,19060,19060,0
|
|
20230705,173000,302889880,19060,19060,19060,19060,0
|
|
20230705,172900,302889880,19060,19060,19060,19060,0
|
|
20230705,172800,302889880,19060,19060,19060,19060,0
|
|
20230705,172700,302889880,19060,19060,19060,19060,0
|
|
20230705,172600,302889880,19060,19060,19060,19060,0
|
|
20230705,172500,302889880,19060,19060,19060,19060,0
|
|
20230705,172400,302889880,19060,19060,19060,19060,0
|
|
20230705,172300,302889880,19060,19060,19060,19060,0
|
|
20230705,172200,302889880,19060,19060,19060,19060,0
|
|
20230705,172100,302889880,19060,19060,19060,19060,0
|
|
20230705,172000,302889880,19060,19060,19060,19060,0
|
|
20230705,171900,302889880,19060,19060,19060,19060,0
|
|
20230705,171800,302889880,19060,19060,19060,19060,0
|
|
20230705,171700,302889880,19060,19060,19060,19060,0
|
|
20230705,171600,302889880,19060,19060,19060,19060,0
|
|
20230705,171500,302889880,19060,19060,19060,19060,0
|
|
20230705,171400,302889880,19060,19060,19060,19060,0
|
|
20230705,171300,302889880,19060,19060,19060,19060,0
|
|
20230705,171200,302889880,19060,19060,19060,19060,0
|
|
20230705,171100,302889880,19060,19060,19060,19060,0
|
|
20230705,171000,302889880,19060,19060,19060,19060,0
|
|
20230705,170900,302889880,19060,19060,19060,19060,0
|
|
20230705,170800,302889880,19060,19060,19060,19060,0
|
|
20230705,170700,302889880,19060,19060,19060,19060,0
|
|
20230705,170600,302889880,19060,19060,19060,19060,174
|
|
20230705,170500,302889880,19060,19060,19060,19060,0
|
|
20230705,170400,302889880,19060,19060,19060,19060,0
|
|
20230705,170300,302889880,19060,19060,19060,19060,0
|
|
20230705,170200,302889880,19060,19060,19060,19060,0
|
|
20230705,170100,302889880,19060,19060,19060,19060,0
|
|
20230705,170000,302889880,19060,19060,19060,19060,0
|
|
20230705,165900,302889880,19060,19060,19060,19060,0
|
|
20230705,165800,302889880,19060,19060,19060,19060,0
|
|
20230705,165700,302889880,19060,19060,19060,19060,0
|
|
20230705,165600,302889880,19060,19060,19060,19060,0
|
|
20230705,165500,302889880,19060,19060,19060,19060,0
|
|
20230705,165400,302889880,19060,19060,19060,19060,0
|
|
20230705,165300,302889880,19060,19060,19060,19060,0
|
|
20230705,165200,302889880,19060,19060,19060,19060,0
|
|
20230705,165100,302889880,19060,19060,19060,19060,0
|
|
20230705,165000,302889880,19060,19060,19060,19060,0
|
|
20230705,164900,302889880,19060,19060,19060,19060,0
|
|
20230705,164800,302889880,19060,19060,19060,19060,0
|
|
20230705,164700,302889880,19060,19060,19060,19060,0
|
|
20230705,164600,302889880,19060,19060,19060,19060,0
|
|
20230705,164500,302889880,19060,19060,19060,19060,0
|
|
20230705,164400,302889880,19060,19060,19060,19060,0
|
|
20230705,164300,302889880,19060,19060,19060,19060,0
|
|
20230705,164200,302889880,19060,19060,19060,19060,0
|
|
20230705,164100,302889880,19060,19060,19060,19060,0
|
|
20230705,164000,302889880,19060,19060,19060,19060,0
|
|
20230705,163900,302889880,19060,19060,19060,19060,0
|
|
20230705,163800,302889880,19060,19060,19060,19060,0
|
|
20230705,163700,302889880,19060,19060,19060,19060,0
|
|
20230705,163600,302889880,19060,19060,19060,19060,174
|
|
20230705,163500,302889880,19060,19060,19060,19060,0
|
|
20230705,163400,302889880,19060,19060,19060,19060,0
|
|
20230705,163300,302889880,19060,19060,19060,19060,0
|
|
20230705,163200,302889880,19060,19060,19060,19060,0
|
|
20230705,163100,302889880,19060,19060,19060,19060,0
|
|
20230705,163000,302889880,19060,19060,19060,19060,0
|
|
20230705,162900,302889880,19060,19060,19060,19060,0
|
|
20230705,162800,302889880,19060,19060,19060,19060,0
|
|
20230705,162700,302889880,19060,19060,19060,19060,0
|
|
20230705,162600,302889880,19060,19060,19060,19060,0
|
|
20230705,162500,302889880,19060,19060,19060,19060,0
|
|
20230705,162400,302889880,19060,19060,19060,19060,0
|
|
20230705,162300,302889880,19060,19060,19060,19060,0
|
|
20230705,162200,302889880,19060,19060,19060,19060,0
|
|
20230705,162100,302889880,19060,19060,19060,19060,0
|
|
20230705,162000,302889880,19060,19060,19060,19060,0
|
|
20230705,161900,302889880,19060,19060,19060,19060,0
|
|
20230705,161800,302889880,19060,19060,19060,19060,0
|
|
20230705,161700,302889880,19060,19060,19060,19060,0
|
|
20230705,161600,302889880,19060,19060,19060,19060,0
|
|
20230705,161500,302889880,19060,19060,19060,19060,0
|
|
20230705,161400,302889880,19060,19060,19060,19060,0
|
|
20230705,161300,302889880,19060,19060,19060,19060,0
|
|
20230705,161200,302889880,19060,19060,19060,19060,0
|
|
20230705,161100,302889880,19060,19060,19060,19060,0
|
|
20230705,161000,302889880,19060,19060,19060,19060,0
|
|
20230705,160900,302889880,19060,19060,19060,19060,0
|
|
20230705,160800,302889880,19060,19060,19060,19060,0
|
|
20230705,160700,302889880,19060,19060,19060,19060,0
|
|
20230705,160600,302889880,19060,19060,19060,19060,174
|
|
20230705,160500,302889880,19060,19060,19060,19060,0
|
|
20230705,160400,302889880,19060,19060,19060,19060,0
|
|
20230705,160300,302889880,19060,19060,19060,19060,0
|
|
20230705,160200,302889880,19060,19060,19060,19060,0
|
|
20230705,160100,302889880,19060,19060,19060,19060,0
|
|
20230705,160000,302889880,19060,19060,19060,19060,0
|
|
20230705,155900,302889880,19060,19060,19060,19060,0
|
|
20230705,155800,302889880,19060,19060,19060,19060,0
|
|
20230705,155700,302889880,19060,19060,19060,19060,0
|
|
20230705,155600,302889880,19060,19060,19060,19060,0
|
|
20230705,155500,302889880,19060,19060,19060,19060,0
|
|
20230705,155400,302889880,19060,19060,19060,19060,0
|
|
20230705,155300,302889880,19060,19060,19060,19060,0
|
|
20230705,155200,302889880,19060,19060,19060,19060,0
|
|
20230705,155100,302889880,19060,19060,19060,19060,0
|
|
20230705,155000,302889880,19060,19060,19060,19060,0
|
|
20230705,154900,302889880,19060,19060,19060,19060,0
|
|
20230705,154800,302889880,19060,19060,19060,19060,0
|
|
20230705,154700,302889880,19060,19060,19060,19060,0
|
|
20230705,154600,302889880,19060,19060,19060,19060,0
|
|
20230705,154500,302889880,19060,19060,19060,19060,0
|
|
20230705,154400,302889880,19060,19060,19060,19060,0
|
|
20230705,154300,302889880,19060,19060,19060,19060,0
|
|
20230705,154200,302889880,19060,19060,19060,19060,0
|
|
20230705,154100,302889880,19060,19060,19060,19060,0
|
|
20230705,154000,302889880,19060,19060,19060,19060,0
|
|
20230705,153900,302889880,19060,19060,19060,19060,0
|
|
20230705,153800,302889880,19060,19060,19060,19060,0
|
|
20230705,153700,302889880,19060,19060,19060,19060,0
|
|
20230705,153600,302889880,19060,19060,19060,19060,174
|
|
20230705,153500,302889880,19060,19060,19060,19060,0
|
|
20230705,153400,302889880,19060,19060,19060,19060,0
|
|
20230705,153300,302889880,19060,19060,19060,19060,0
|
|
20230705,153200,302889880,19060,19060,19060,19060,0
|
|
20230705,153100,302889880,19060,19060,19060,19060,0
|
|
20230705,153000,302889880,19060,19060,19060,19060,174
|
|
20230705,152900,299573440,19030,19030,19030,19030,0
|
|
20230705,152800,299573440,19030,19030,19030,19030,0
|
|
20230705,152700,299573440,19030,19030,19030,19030,0
|
|
20230705,152600,299573440,19030,19030,19030,19030,0
|
|
20230705,152500,299573440,19030,19030,19030,19030,0
|
|
20230705,152400,299573440,19030,19030,19030,19030,0
|
|
20230705,152300,299573440,19030,19030,19030,19030,0
|
|
20230705,152200,299573440,19030,19030,19030,19030,0
|
|
20230705,152100,299573440,19030,19030,19030,19030,0
|
|
20230705,152000,299573440,19030,19030,19030,19030,0
|
|
20230705,151900,299573440,19030,19010,19040,19000,107
|
|
20230705,151800,297538240,19020,19020,19020,19020,0
|
|
20230705,151700,297538240,19020,19020,19020,19020,0
|
|
20230705,151600,297538240,19020,19020,19020,19020,1
|
|
20230705,151500,297519220,19030,19030,19030,19030,2
|
|
20230705,151400,297481160,19030,19030,19030,19030,0
|
|
20230705,151300,297481160,19030,19030,19030,19030,1
|
|
20230705,151200,297462130,19000,18970,19050,18960,615
|
|
20230705,151100,285772620,18970,18970,18970,18970,10
|
|
20230705,151000,285582920,18970,18970,18970,18970,4
|
|
20230705,150900,285507040,18960,18960,18960,18960,0
|
|
20230705,150800,285507040,18960,18960,18960,18960,0
|
|
20230705,150700,285507040,18960,18960,18960,18960,0
|
|
20230705,150600,285507040,18960,18960,18960,18960,0
|
|
20230705,150500,285507040,18960,18960,18960,18960,0
|
|
20230705,150400,285507040,18960,18960,18960,18960,0
|
|
20230705,150300,285507040,18960,18960,18960,18960,0
|
|
20230705,150200,285507040,18960,18960,18960,18960,0
|
|
20230705,150100,285507040,18960,18960,18960,18960,199
|
|
20230705,150000,281734000,18960,18970,18970,18960,29
|
|
20230705,145900,281183880,18970,18970,18970,18970,1
|
|
20230705,145800,281164910,18970,18970,18970,18970,0
|
|
20230705,145700,281164910,18970,18970,18970,18970,1
|
|
20230705,145600,281145940,18970,18970,18970,18970,0
|
|
20230705,145500,281145940,18970,18970,18970,18970,1
|
|
20230705,145400,281126970,18970,18970,18970,18970,0
|
|
20230705,145300,281126970,18970,18970,18970,18970,0
|
|
20230705,145200,281126970,18970,18970,18970,18970,4
|
|
20230705,145100,281051090,18960,18960,18960,18960,0
|
|
20230705,145000,281051090,18960,18960,18960,18960,0
|
|
20230705,144900,281051090,18960,18960,18960,18960,0
|
|
20230705,144800,281051090,18960,18960,18960,18960,0
|
|
20230705,144700,281051090,18960,18960,18960,18960,270
|
|
20230705,144600,275931890,18960,18960,18960,18960,0
|
|
20230705,144500,275931890,18960,18960,18960,18960,0
|
|
20230705,144400,275931890,18960,18960,18960,18960,7
|
|
20230705,144300,275799170,18970,18970,18970,18970,0
|
|
20230705,144200,275799170,18970,18970,18970,18970,36
|
|
20230705,144100,275116250,18980,18980,18980,18980,0
|
|
20230705,144000,275116250,18980,18980,18980,18980,0
|
|
20230705,143900,275116250,18980,18980,18980,18980,2
|
|
20230705,143800,275078290,18980,18980,18980,18980,0
|
|
20230705,143700,275078290,18980,18980,18980,18980,0
|
|
20230705,143600,275078290,18980,18980,18980,18980,31
|
|
20230705,143500,274489910,18990,18990,18990,18990,0
|
|
20230705,143400,274489910,18990,18990,18990,18990,4
|
|
20230705,143300,274413950,18980,18980,18980,18980,0
|
|
20230705,143200,274413950,18980,18980,18980,18980,0
|
|
20230705,143100,274413950,18980,18980,18980,18980,0
|
|
20230705,143000,274413950,18980,18980,18980,18980,0
|
|
20230705,142900,274413950,18980,18980,18980,18980,0
|
|
20230705,142800,274413950,18980,18980,18980,18980,3
|
|
20230705,142700,274357010,18980,18980,18980,18980,0
|
|
20230705,142600,274357010,18980,18980,18980,18980,0
|
|
20230705,142500,274357010,18980,18980,18980,18980,0
|
|
20230705,142400,274357010,18980,18980,18980,18980,0
|
|
20230705,142300,274357010,18980,18980,18980,18980,0
|
|
20230705,142200,274357010,18980,18980,18980,18980,37
|
|
20230705,142100,273654750,19000,19000,19000,19000,0
|
|
20230705,142000,273654750,19000,19000,19000,19000,0
|
|
20230705,141900,273654750,19000,19000,19000,19000,0
|
|
20230705,141800,273654750,19000,19000,19000,19000,0
|
|
20230705,141700,273654750,19000,19000,19000,19000,0
|
|
20230705,141600,273654750,19000,19000,19000,19000,0
|
|
20230705,141500,273654750,19000,19000,19000,19000,0
|
|
20230705,141400,273654750,19000,19000,19000,19000,0
|
|
20230705,141300,273654750,19000,19000,19000,19000,0
|
|
20230705,141200,273654750,19000,19000,19000,19000,0
|
|
20230705,141100,273654750,19000,19000,19000,19000,0
|
|
20230705,141000,273654750,19000,19000,19000,19000,1
|
|
20230705,140900,273635750,19000,19000,19000,19000,0
|
|
20230705,140800,273635750,19000,19000,19000,19000,0
|
|
20230705,140700,273635750,19000,19000,19000,19000,0
|
|
20230705,140600,273635750,19000,19010,19010,19000,19
|
|
20230705,140500,273274580,19050,19050,19050,19050,0
|
|
20230705,140400,273274580,19050,19050,19050,19050,0
|
|
20230705,140300,273274580,19050,19050,19050,19050,0
|
|
20230705,140200,273274580,19050,19050,19050,19050,0
|
|
20230705,140100,273274580,19050,19050,19060,19050,100
|
|
20230705,140000,271369340,19050,19050,19050,19050,1
|
|
20230705,135900,271350290,19000,19000,19000,19000,0
|
|
20230705,135800,271350290,19000,19000,19000,19000,0
|
|
20230705,135700,271350290,19000,19000,19000,19000,14
|
|
20230705,135600,271084290,19000,19000,19000,19000,6
|
|
20230705,135500,270970290,19050,19000,19050,19000,1000
|
|
20230705,135400,251928120,19000,19000,19000,19000,0
|
|
20230705,135300,251928120,19000,19000,19000,19000,1
|
|
20230705,135200,251909120,18990,18990,18990,18990,0
|
|
20230705,135100,251909120,18990,18990,18990,18990,31
|
|
20230705,135000,251320430,19000,19000,19000,19000,0
|
|
20230705,134900,251320430,19000,18990,19000,18990,11
|
|
20230705,134800,251111530,18980,18980,18980,18980,9
|
|
20230705,134700,250940710,18990,18990,18990,18990,0
|
|
20230705,134600,250940710,18990,18990,18990,18990,0
|
|
20230705,134500,250940710,18990,18990,18990,18990,0
|
|
20230705,134400,250940710,18990,18990,18990,18990,0
|
|
20230705,134300,250940710,18990,18990,18990,18990,0
|
|
20230705,134200,250940710,18990,18990,18990,18990,0
|
|
20230705,134100,250940710,18990,18990,18990,18990,1
|
|
20230705,134000,250921720,19000,19000,19000,19000,48
|
|
20230705,133900,250009720,19040,19040,19040,19040,0
|
|
20230705,133800,250009720,19040,19040,19040,19040,0
|
|
20230705,133700,250009720,19040,19040,19040,19040,0
|
|
20230705,133600,250009720,19040,19040,19040,19040,2
|
|
20230705,133500,249971640,19040,19040,19040,19040,0
|
|
20230705,133400,249971640,19040,19040,19040,19040,0
|
|
20230705,133300,249971640,19040,19040,19040,19040,0
|
|
20230705,133200,249971640,19040,19040,19040,19040,0
|
|
20230705,133100,249971640,19040,19000,19040,19000,6
|
|
20230705,133000,249857600,19000,19000,19000,19000,0
|
|
20230705,132900,249857600,19000,19000,19000,19000,10
|
|
20230705,132800,249667600,19000,19000,19000,19000,10
|
|
20230705,132700,249477600,19000,19000,19000,19000,70
|
|
20230705,132600,248147600,19040,19040,19040,19040,0
|
|
20230705,132500,248147600,19040,19040,19040,19040,0
|
|
20230705,132400,248147600,19040,19040,19040,19040,1
|
|
20230705,132300,248128560,19040,19040,19040,19040,5
|
|
20230705,132200,248033360,19050,19050,19050,19050,0
|
|
20230705,132100,248033360,19050,19050,19050,19050,0
|
|
20230705,132000,248033360,19050,19050,19050,19050,0
|
|
20230705,131900,248033360,19050,19050,19050,19050,0
|
|
20230705,131800,248033360,19050,19050,19050,19050,0
|
|
20230705,131700,248033360,19050,19050,19050,19050,0
|
|
20230705,131600,248033360,19050,18990,19050,18990,820
|
|
20230705,131500,232414780,19010,19010,19010,19010,0
|
|
20230705,131400,232414780,19010,19010,19010,19010,0
|
|
20230705,131300,232414780,19010,19010,19010,19010,0
|
|
20230705,131200,232414780,19010,19010,19010,19010,0
|
|
20230705,131100,232414780,19010,19010,19010,19010,3
|
|
20230705,131000,232357750,19010,19010,19010,19010,0
|
|
20230705,130900,232357750,19010,19010,19010,19010,0
|
|
20230705,130800,232357750,19010,19010,19010,19010,0
|
|
20230705,130700,232357750,19010,19010,19010,19010,0
|
|
20230705,130600,232357750,19010,19010,19010,19010,2
|
|
20230705,130500,232319730,19050,19050,19050,19050,0
|
|
20230705,130400,232319730,19050,19050,19050,19050,9
|
|
20230705,130300,232148280,19050,19050,19050,19050,0
|
|
20230705,130200,232148280,19050,19050,19050,19050,0
|
|
20230705,130100,232148280,19050,19050,19050,19050,0
|
|
20230705,130000,232148280,19050,19050,19050,19050,2
|
|
20230705,125900,232110180,19050,19050,19050,19050,100
|
|
20230705,125800,230205180,19050,19050,19050,19050,0
|
|
20230705,125700,230205180,19050,19040,19060,19040,404
|
|
20230705,125600,222508860,19000,19000,19000,19000,0
|
|
20230705,125500,222508860,19000,19000,19000,19000,2
|
|
20230705,125400,222470860,19050,19050,19050,19050,0
|
|
20230705,125300,222470860,19050,19050,19050,19050,0
|
|
20230705,125200,222470860,19050,19050,19050,19050,0
|
|
20230705,125100,222470860,19050,19050,19050,19050,0
|
|
20230705,125000,222470860,19050,19050,19050,19050,1
|
|
20230705,124900,222451810,18990,19020,19020,18990,184
|
|
20230705,124800,218957020,19030,19030,19030,19030,0
|
|
20230705,124700,218957020,19030,19030,19030,19030,10
|
|
20230705,124600,218766720,19030,19030,19030,19030,0
|
|
20230705,124500,218766720,19030,19050,19050,19030,113
|
|
20230705,124400,216614110,19060,19060,19060,19060,0
|
|
20230705,124300,216614110,19060,19060,19060,19060,0
|
|
20230705,124200,216614110,19060,19060,19060,19060,0
|
|
20230705,124100,216614110,19060,19060,19060,19060,1
|
|
20230705,124000,216595050,19050,19050,19050,19050,0
|
|
20230705,123900,216595050,19050,19050,19050,19050,0
|
|
20230705,123800,216595050,19050,19050,19050,19050,0
|
|
20230705,123700,216595050,19050,19050,19050,19050,1
|
|
20230705,123600,216576000,19050,19040,19050,19040,99
|
|
20230705,123500,214690230,19010,19010,19010,19010,0
|
|
20230705,123400,214690230,19010,19010,19010,19010,0
|
|
20230705,123300,214690230,19010,19010,19010,19010,0
|
|
20230705,123200,214690230,19010,19010,19010,19010,1
|
|
20230705,123100,214671220,19020,19020,19020,19020,0
|
|
20230705,123000,214671220,19020,19020,19020,19020,1
|
|
20230705,122900,214652200,19040,19040,19040,19040,0
|
|
20230705,122800,214652200,19040,19040,19040,19040,0
|
|
20230705,122700,214652200,19040,19040,19040,19040,1
|
|
20230705,122600,214633160,19040,19040,19040,19040,0
|
|
20230705,122500,214633160,19040,19040,19040,19040,0
|
|
20230705,122400,214633160,19040,19040,19040,19040,0
|
|
20230705,122300,214633160,19040,19040,19040,19040,10
|
|
20230705,122200,214442760,19030,19030,19030,19020,21
|
|
20230705,122100,214043160,19010,19010,19010,19010,2
|
|
20230705,122000,214005140,19050,19050,19050,19050,0
|
|
20230705,121900,214005140,19050,19050,19050,19050,0
|
|
20230705,121800,214005140,19050,19050,19050,19050,0
|
|
20230705,121700,214005140,19050,19000,19050,19000,1100
|
|
20230705,121600,193051600,18960,18960,18960,18960,10
|
|
20230705,121500,192862000,19030,19030,19030,19030,0
|
|
20230705,121400,192862000,19030,19030,19030,19030,0
|
|
20230705,121300,192862000,19030,19030,19030,19030,0
|
|
20230705,121200,192862000,19030,18990,19030,18980,23
|
|
20230705,121100,192425220,18980,18980,18980,18980,4
|
|
20230705,121000,192349300,19000,19000,19000,19000,0
|
|
20230705,120900,192349300,19000,19000,19000,19000,0
|
|
20230705,120800,192349300,19000,19000,19000,19000,0
|
|
20230705,120700,192349300,19000,19000,19000,19000,0
|
|
20230705,120600,192349300,19000,19000,19000,19000,2
|
|
20230705,120500,192311300,18990,18980,18990,18980,34
|
|
20230705,120400,191665680,18980,18980,18980,18980,4
|
|
20230705,120300,191589760,19010,19010,19010,19010,0
|
|
20230705,120200,191589760,19010,19010,19010,19010,0
|
|
20230705,120100,191589760,19010,19010,19010,19010,0
|
|
20230705,120000,191589760,19010,19010,19010,19010,4
|
|
20230705,115900,191513720,19050,19050,19050,19050,0
|
|
20230705,115800,191513720,19050,19050,19050,19050,0
|
|
20230705,115700,191513720,19050,19050,19050,19050,0
|
|
20230705,115600,191513720,19050,19030,19050,19030,100
|
|
20230705,115500,189608910,19050,19050,19050,19050,0
|
|
20230705,115400,189608910,19050,19050,19050,19050,0
|
|
20230705,115300,189608910,19050,18980,19050,18980,104
|
|
20230705,115200,187629870,18990,18990,18990,18990,0
|
|
20230705,115100,187629870,18990,18990,18990,18990,0
|
|
20230705,115000,187629870,18990,18990,18990,18990,0
|
|
20230705,114900,187629870,18990,19040,19050,18990,214
|
|
20230705,114800,183553960,19050,18960,19050,18960,200
|
|
20230705,114700,179749150,18950,18950,18950,18950,3
|
|
20230705,114600,179692300,18950,18950,18950,18950,22
|
|
20230705,114500,179275400,18970,18970,18970,18970,0
|
|
20230705,114400,179275400,18970,18970,18970,18970,3
|
|
20230705,114300,179218490,18970,18970,18970,18970,4
|
|
20230705,114200,179142610,18970,18970,18970,18970,0
|
|
20230705,114100,179142610,18970,18970,18970,18970,3
|
|
20230705,114000,179085700,18970,18970,18970,18970,40
|
|
20230705,113900,178326900,19050,19050,19050,19050,0
|
|
20230705,113800,178326900,19050,19050,19050,19050,0
|
|
20230705,113700,178326900,19050,19050,19050,19050,0
|
|
20230705,113600,178326900,19050,19050,19050,19050,0
|
|
20230705,113500,178326900,19050,19050,19050,19050,0
|
|
20230705,113400,178326900,19050,19050,19050,19050,0
|
|
20230705,113300,178326900,19050,19050,19050,19050,0
|
|
20230705,113200,178326900,19050,19050,19050,19050,0
|
|
20230705,113100,178326900,19050,18960,19050,18960,410
|
|
20230705,113000,170540920,18960,18970,18970,18960,14
|
|
20230705,112900,170275470,18970,18970,18970,18970,4
|
|
20230705,112800,170199590,18970,18970,18970,18970,0
|
|
20230705,112700,170199590,18970,18970,18970,18970,4
|
|
20230705,112600,170123710,18980,18980,18980,18980,0
|
|
20230705,112500,170123710,18980,18980,18980,18980,2
|
|
20230705,112400,170085750,19010,19010,19010,19010,0
|
|
20230705,112300,170085750,19010,19010,19010,19010,3
|
|
20230705,112200,170028720,19050,18990,19050,18990,100
|
|
20230705,112100,168125890,18970,18980,18980,18970,17
|
|
20230705,112000,167803300,19000,19010,19010,19000,13
|
|
20230705,111900,167556270,19050,19050,19050,19050,0
|
|
20230705,111800,167556270,19050,19050,19050,19050,0
|
|
20230705,111700,167556270,19050,19040,19050,19040,99
|
|
20230705,111600,165670400,19050,19050,19050,19050,0
|
|
20230705,111500,165670400,19050,18990,19050,18990,1052
|
|
20230705,111400,145631250,19000,19010,19010,19000,2
|
|
20230705,111300,145593240,19050,18980,19050,18980,105
|
|
20230705,111200,143594340,18980,18980,18980,18980,4
|
|
20230705,111100,143518420,18980,18980,18980,18980,4
|
|
20230705,111000,143442500,18990,18990,18990,18990,0
|
|
20230705,110900,143442500,18990,18990,18990,18990,0
|
|
20230705,110800,143442500,18990,19000,19000,18990,5
|
|
20230705,110700,143347520,19050,19050,19050,19050,0
|
|
20230705,110600,143347520,19050,18960,19050,18950,201
|
|
20230705,110500,139530650,18960,18960,18960,18960,4
|
|
20230705,110400,139454810,18960,18960,18960,18960,4
|
|
20230705,110300,139378970,18990,18990,18990,18990,0
|
|
20230705,110200,139378970,18990,18990,18990,18990,0
|
|
20230705,110100,139378970,18990,18990,18990,18990,1
|
|
20230705,110000,139359980,18990,18990,18990,18990,4
|
|
20230705,105900,139284020,19000,19000,19000,19000,0
|
|
20230705,105800,139284020,19000,19000,19000,19000,3
|
|
20230705,105700,139227020,19000,19000,19000,19000,0
|
|
20230705,105600,139227020,19000,19000,19000,19000,7
|
|
20230705,105500,139094020,19000,19000,19000,19000,1
|
|
20230705,105400,139075020,19050,19050,19050,19050,0
|
|
20230705,105300,139075020,19050,19040,19050,19040,200
|
|
20230705,105200,135265680,19050,19000,19050,19000,300
|
|
20230705,105100,129562920,18970,18970,18970,18970,9
|
|
20230705,105000,129392190,18980,18980,18980,18980,1
|
|
20230705,104900,129373210,19010,19010,19010,19010,0
|
|
20230705,104800,129373210,19010,18940,19050,18940,656
|
|
20230705,104700,116919330,18940,18940,18940,18940,1
|
|
20230705,104600,116900390,18940,18950,18950,18940,9
|
|
20230705,104500,116729880,18970,18970,18970,18970,0
|
|
20230705,104400,116729880,18970,18970,18970,18970,3
|
|
20230705,104300,116672970,18970,18980,18980,18970,9
|
|
20230705,104200,116502190,19050,19050,19050,19050,0
|
|
20230705,104100,116502190,19050,19050,19050,19050,0
|
|
20230705,104000,116502190,19050,19050,19050,19050,0
|
|
20230705,103900,116502190,19050,18970,19050,18970,400
|
|
20230705,103800,108888690,18990,18990,18990,18990,0
|
|
20230705,103700,108888690,18990,18990,18990,18990,0
|
|
20230705,103600,108888690,18990,18990,18990,18990,0
|
|
20230705,103500,108888690,18990,18990,19050,18990,258
|
|
20230705,103400,103979090,19050,18920,19050,18920,852
|
|
20230705,103300,87793380,18920,18930,18930,18920,2
|
|
20230705,103200,87755530,18890,18880,19050,18880,1414
|
|
20230705,103100,60907030,18870,18870,18870,18870,3
|
|
20230705,103000,60850420,18870,18870,18870,18870,12
|
|
20230705,102900,60623980,18880,18870,18880,18870,2
|
|
20230705,102800,60586230,18870,18870,18870,18870,4
|
|
20230705,102700,60510750,18870,18880,18880,18870,81
|
|
20230705,102600,58981590,18880,18880,18880,18880,3
|
|
20230705,102500,58924950,18880,18880,18880,18880,4
|
|
20230705,102400,58849430,18880,18880,18880,18880,11
|
|
20230705,102300,58641750,18880,18880,18880,18880,4
|
|
20230705,102200,58566230,18880,18880,18880,18880,4
|
|
20230705,102100,58490710,18880,18880,18880,18880,4
|
|
20230705,102000,58415190,18880,18880,18880,18880,7
|
|
20230705,101900,58283030,18900,18900,18900,18900,0
|
|
20230705,101800,58283030,18900,18890,18900,18890,10
|
|
20230705,101700,58094070,18900,18880,18900,18880,20
|
|
20230705,101600,57716220,18870,18870,18880,18870,147
|
|
20230705,101500,54942230,18870,18870,18870,18870,4
|
|
20230705,101400,54866750,18880,18880,18890,18880,20
|
|
20230705,101300,54489050,18880,18900,18900,18880,382
|
|
20230705,101200,47270760,18900,18900,18900,18900,1
|
|
20230705,101100,47251860,18900,18900,18900,18900,4
|
|
20230705,101000,47176260,18910,18910,18910,18910,2
|
|
20230705,100900,47138440,18900,18900,18900,18900,0
|
|
20230705,100800,47138440,18900,18900,18900,18900,61
|
|
20230705,100700,45985540,18920,18920,18920,18920,1
|
|
20230705,100600,45966620,18920,18910,18920,18910,142
|
|
20230705,100500,43280090,18910,18920,18920,18910,31
|
|
20230705,100400,42693610,18970,18970,18970,18970,0
|
|
20230705,100300,42693610,18970,18960,18970,18960,10
|
|
20230705,100200,42503960,18930,18920,18930,18920,10
|
|
20230705,100100,42314700,18920,18920,18920,18920,0
|
|
20230705,100000,42314700,18920,18900,18920,18900,48
|
|
20230705,095900,41407040,18900,18900,18900,18900,4
|
|
20230705,095800,41331440,18910,18910,18910,18910,54
|
|
20230705,095700,40310300,18910,18900,18910,18900,46
|
|
20230705,095600,39440850,18910,18910,18910,18910,0
|
|
20230705,095500,39440850,18910,18910,18910,18910,12
|
|
20230705,095400,39213930,18910,18910,18910,18910,26
|
|
20230705,095300,38722270,18900,18900,18900,18900,349
|
|
20230705,095200,32126170,18910,18900,18910,18900,9
|
|
20230705,095100,31956030,18910,18910,18910,18910,3
|
|
20230705,095000,31899300,18910,18910,18910,18910,108
|
|
20230705,094900,29857020,18910,18910,18910,18910,15
|
|
20230705,094800,29573370,18910,18910,18910,18910,4
|
|
20230705,094700,29497730,18920,18920,18920,18920,10
|
|
20230705,094600,29308530,18920,18920,18920,18920,10
|
|
20230705,094500,29119330,18920,18920,18920,18920,0
|
|
20230705,094400,29119330,18920,18930,18930,18920,100
|
|
20230705,094300,27226750,18970,18970,18970,18970,0
|
|
20230705,094200,27226750,18970,18960,18970,18960,4
|
|
20230705,094100,27150900,18960,18960,18970,18960,4
|
|
20230705,094000,27075040,18950,18930,18950,18920,19
|
|
20230705,093900,26715380,18920,18920,18920,18920,4
|
|
20230705,093800,26639700,18930,18930,18930,18930,26
|
|
20230705,093700,26147520,18930,18930,18930,18930,59
|
|
20230705,093600,25030650,18950,18950,18950,18950,0
|
|
20230705,093500,25030650,18950,18960,18960,18950,86
|
|
20230705,093400,23400920,18970,18970,18970,18970,3
|
|
20230705,093300,23344010,18970,19000,19000,18970,248
|
|
20230705,093200,18636770,19000,19000,19000,19000,4
|
|
20230705,093100,18560770,19000,19000,19000,19000,0
|
|
20230705,093000,18560770,19000,19000,19000,19000,6
|
|
20230705,092900,18446770,19000,19000,19000,19000,5
|
|
20230705,092800,18351770,19000,19010,19010,19000,5
|
|
20230705,092700,18256760,19010,19010,19010,19010,0
|
|
20230705,092600,18256760,19010,19030,19030,19010,197
|
|
20230705,092500,14508800,19050,19050,19050,19050,0
|
|
20230705,092400,14508800,19050,19050,19050,19050,10
|
|
20230705,092300,14318300,19050,19050,19050,19050,17
|
|
20230705,092200,13994450,19050,19050,19050,19050,0
|
|
20230705,092100,13994450,19050,19040,19050,19040,50
|
|
20230705,092000,13042310,19030,19040,19040,19030,2
|
|
20230705,091900,13004240,19030,19030,19030,19030,3
|
|
20230705,091800,12947150,19050,19050,19050,19050,0
|
|
20230705,091700,12947150,19050,19050,19050,19050,0
|
|
20230705,091600,12947150,19050,19050,19050,19050,0
|
|
20230705,091500,12947150,19050,19030,19060,19030,200
|
|
20230705,091400,9136200,19060,19020,19110,19020,340
|
|
20230705,091300,2656630,19010,19010,19010,19010,1
|
|
20230705,091200,2637620,19000,19000,19000,19000,0
|
|
20230705,091100,2637620,19000,19000,19000,19000,0
|
|
20230705,091000,2637620,19000,19000,19000,19000,0
|
|
20230705,090900,2637620,19000,19020,19020,19000,4
|
|
20230705,090800,2561580,19000,19000,19000,19000,0
|
|
20230705,090700,2561580,19000,19000,19000,19000,10
|
|
20230705,090600,2371580,19040,19040,19040,19040,0
|
|
20230705,090500,2371580,19040,19040,19040,19040,2
|
|
20230705,090400,2333500,19040,19030,19040,19030,2
|
|
20230705,090300,2295430,19030,19030,19030,19030,0
|
|
20230705,090200,2295430,19030,19030,19030,19030,1
|
|
20230705,090100,2276400,18970,18970,18970,18970,1
|
|
20230705,090000,2257430,18970,18970,18970,18970,119
|