686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,202300,102102520,13060,13060,13060,13060,148
|
|
20230810,202200,102102520,13060,13060,13060,13060,0
|
|
20230810,202100,102102520,13060,13060,13060,13060,0
|
|
20230810,202000,102102520,13060,13060,13060,13060,0
|
|
20230810,201900,102102520,13060,13060,13060,13060,0
|
|
20230810,201800,102102520,13060,13060,13060,13060,0
|
|
20230810,201700,102102520,13060,13060,13060,13060,0
|
|
20230810,201600,102102520,13060,13060,13060,13060,0
|
|
20230810,201500,102102520,13060,13060,13060,13060,0
|
|
20230810,201400,102102520,13060,13060,13060,13060,0
|
|
20230810,201300,102102520,13060,13060,13060,13060,0
|
|
20230810,201200,102102520,13060,13060,13060,13060,0
|
|
20230810,201100,102102520,13060,13060,13060,13060,0
|
|
20230810,201000,102102520,13060,13060,13060,13060,0
|
|
20230810,200900,102102520,13060,13060,13060,13060,0
|
|
20230810,200800,102102520,13060,13060,13060,13060,0
|
|
20230810,200700,102102520,13060,13060,13060,13060,0
|
|
20230810,200600,102102520,13060,13060,13060,13060,0
|
|
20230810,200500,102102520,13060,13060,13060,13060,0
|
|
20230810,200400,102102520,13060,13060,13060,13060,0
|
|
20230810,200300,102102520,13060,13060,13060,13060,0
|
|
20230810,200200,102102520,13060,13060,13060,13060,0
|
|
20230810,200100,102102520,13060,13060,13060,13060,0
|
|
20230810,200000,102102520,13060,13060,13060,13060,0
|
|
20230810,195900,102102520,13060,13060,13060,13060,0
|
|
20230810,195800,102102520,13060,13060,13060,13060,0
|
|
20230810,195700,102102520,13060,13060,13060,13060,0
|
|
20230810,195600,102102520,13060,13060,13060,13060,0
|
|
20230810,195500,102102520,13060,13060,13060,13060,0
|
|
20230810,195400,102102520,13060,13060,13060,13060,0
|
|
20230810,195300,102102520,13060,13060,13060,13060,148
|
|
20230810,195200,102102520,13060,13060,13060,13060,0
|
|
20230810,195100,102102520,13060,13060,13060,13060,0
|
|
20230810,195000,102102520,13060,13060,13060,13060,0
|
|
20230810,194900,102102520,13060,13060,13060,13060,0
|
|
20230810,194800,102102520,13060,13060,13060,13060,0
|
|
20230810,194700,102102520,13060,13060,13060,13060,0
|
|
20230810,194600,102102520,13060,13060,13060,13060,0
|
|
20230810,194500,102102520,13060,13060,13060,13060,0
|
|
20230810,194400,102102520,13060,13060,13060,13060,0
|
|
20230810,194300,102102520,13060,13060,13060,13060,0
|
|
20230810,194200,102102520,13060,13060,13060,13060,0
|
|
20230810,194100,102102520,13060,13060,13060,13060,0
|
|
20230810,194000,102102520,13060,13060,13060,13060,0
|
|
20230810,193900,102102520,13060,13060,13060,13060,0
|
|
20230810,193800,102102520,13060,13060,13060,13060,0
|
|
20230810,193700,102102520,13060,13060,13060,13060,0
|
|
20230810,193600,102102520,13060,13060,13060,13060,0
|
|
20230810,193500,102102520,13060,13060,13060,13060,0
|
|
20230810,193400,102102520,13060,13060,13060,13060,0
|
|
20230810,193300,102102520,13060,13060,13060,13060,0
|
|
20230810,193200,102102520,13060,13060,13060,13060,0
|
|
20230810,193100,102102520,13060,13060,13060,13060,0
|
|
20230810,193000,102102520,13060,13060,13060,13060,0
|
|
20230810,192900,102102520,13060,13060,13060,13060,0
|
|
20230810,192800,102102520,13060,13060,13060,13060,0
|
|
20230810,192700,102102520,13060,13060,13060,13060,0
|
|
20230810,192600,102102520,13060,13060,13060,13060,0
|
|
20230810,192500,102102520,13060,13060,13060,13060,0
|
|
20230810,192400,102102520,13060,13060,13060,13060,0
|
|
20230810,192300,102102520,13060,13060,13060,13060,148
|
|
20230810,192200,102102520,13060,13060,13060,13060,0
|
|
20230810,192100,102102520,13060,13060,13060,13060,0
|
|
20230810,192000,102102520,13060,13060,13060,13060,0
|
|
20230810,191900,102102520,13060,13060,13060,13060,0
|
|
20230810,191800,102102520,13060,13060,13060,13060,0
|
|
20230810,191700,102102520,13060,13060,13060,13060,0
|
|
20230810,191600,102102520,13060,13060,13060,13060,0
|
|
20230810,191500,102102520,13060,13060,13060,13060,0
|
|
20230810,191400,102102520,13060,13060,13060,13060,0
|
|
20230810,191300,102102520,13060,13060,13060,13060,0
|
|
20230810,191200,102102520,13060,13060,13060,13060,0
|
|
20230810,191100,102102520,13060,13060,13060,13060,0
|
|
20230810,191000,102102520,13060,13060,13060,13060,0
|
|
20230810,190900,102102520,13060,13060,13060,13060,0
|
|
20230810,190800,102102520,13060,13060,13060,13060,0
|
|
20230810,190700,102102520,13060,13060,13060,13060,0
|
|
20230810,190600,102102520,13060,13060,13060,13060,0
|
|
20230810,190500,102102520,13060,13060,13060,13060,0
|
|
20230810,190400,102102520,13060,13060,13060,13060,0
|
|
20230810,190300,102102520,13060,13060,13060,13060,0
|
|
20230810,190200,102102520,13060,13060,13060,13060,0
|
|
20230810,190100,102102520,13060,13060,13060,13060,0
|
|
20230810,190000,102102520,13060,13060,13060,13060,0
|
|
20230810,185900,102102520,13060,13060,13060,13060,0
|
|
20230810,185800,102102520,13060,13060,13060,13060,0
|
|
20230810,185700,102102520,13060,13060,13060,13060,0
|
|
20230810,185600,102102520,13060,13060,13060,13060,0
|
|
20230810,185500,102102520,13060,13060,13060,13060,0
|
|
20230810,185400,102102520,13060,13060,13060,13060,0
|
|
20230810,185300,102102520,13060,13060,13060,13060,148
|
|
20230810,185200,102102520,13060,13060,13060,13060,0
|
|
20230810,185100,102102520,13060,13060,13060,13060,0
|
|
20230810,185000,102102520,13060,13060,13060,13060,0
|
|
20230810,184900,102102520,13060,13060,13060,13060,0
|
|
20230810,184800,102102520,13060,13060,13060,13060,0
|
|
20230810,184700,102102520,13060,13060,13060,13060,0
|
|
20230810,184600,102102520,13060,13060,13060,13060,0
|
|
20230810,184500,102102520,13060,13060,13060,13060,0
|
|
20230810,184400,102102520,13060,13060,13060,13060,0
|
|
20230810,184300,102102520,13060,13060,13060,13060,0
|
|
20230810,184200,102102520,13060,13060,13060,13060,0
|
|
20230810,184100,102102520,13060,13060,13060,13060,0
|
|
20230810,184000,102102520,13060,13060,13060,13060,0
|
|
20230810,183900,102102520,13060,13060,13060,13060,0
|
|
20230810,183800,102102520,13060,13060,13060,13060,0
|
|
20230810,183700,102102520,13060,13060,13060,13060,0
|
|
20230810,183600,102102520,13060,13060,13060,13060,0
|
|
20230810,183500,102102520,13060,13060,13060,13060,0
|
|
20230810,183400,102102520,13060,13060,13060,13060,0
|
|
20230810,183300,102102520,13060,13060,13060,13060,0
|
|
20230810,183200,102102520,13060,13060,13060,13060,0
|
|
20230810,183100,102102520,13060,13060,13060,13060,0
|
|
20230810,183000,102102520,13060,13060,13060,13060,0
|
|
20230810,182900,102102520,13060,13060,13060,13060,0
|
|
20230810,182800,102102520,13060,13060,13060,13060,0
|
|
20230810,182700,102102520,13060,13060,13060,13060,0
|
|
20230810,182600,102102520,13060,13060,13060,13060,0
|
|
20230810,182500,102102520,13060,13060,13060,13060,0
|
|
20230810,182400,102102520,13060,13060,13060,13060,0
|
|
20230810,182300,102102520,13060,13060,13060,13060,148
|
|
20230810,182200,102102520,13060,13060,13060,13060,0
|
|
20230810,182100,102102520,13060,13060,13060,13060,0
|
|
20230810,182000,102102520,13060,13060,13060,13060,0
|
|
20230810,181900,102102520,13060,13060,13060,13060,0
|
|
20230810,181800,102102520,13060,13060,13060,13060,0
|
|
20230810,181700,102102520,13060,13060,13060,13060,0
|
|
20230810,181600,102102520,13060,13060,13060,13060,0
|
|
20230810,181500,102102520,13060,13060,13060,13060,0
|
|
20230810,181400,102102520,13060,13060,13060,13060,0
|
|
20230810,181300,102102520,13060,13060,13060,13060,0
|
|
20230810,181200,102102520,13060,13060,13060,13060,0
|
|
20230810,181100,102102520,13060,13060,13060,13060,0
|
|
20230810,181000,102102520,13060,13060,13060,13060,0
|
|
20230810,180900,102102520,13060,13060,13060,13060,0
|
|
20230810,180800,102102520,13060,13060,13060,13060,0
|
|
20230810,180700,102102520,13060,13060,13060,13060,0
|
|
20230810,180600,102102520,13060,13060,13060,13060,0
|
|
20230810,180500,102102520,13060,13060,13060,13060,0
|
|
20230810,180400,102102520,13060,13060,13060,13060,0
|
|
20230810,180300,102102520,13060,13060,13060,13060,0
|
|
20230810,180200,102102520,13060,13060,13060,13060,0
|
|
20230810,180100,102102520,13060,13060,13060,13060,0
|
|
20230810,180000,102102520,13060,13060,13060,13060,0
|
|
20230810,175900,102102520,13060,13060,13060,13060,0
|
|
20230810,175800,102102520,13060,13060,13060,13060,0
|
|
20230810,175700,102102520,13060,13060,13060,13060,0
|
|
20230810,175600,102102520,13060,13060,13060,13060,0
|
|
20230810,175500,102102520,13060,13060,13060,13060,0
|
|
20230810,175400,102102520,13060,13060,13060,13060,0
|
|
20230810,175300,102102520,13060,13060,13060,13060,148
|
|
20230810,175200,102102520,13060,13060,13060,13060,0
|
|
20230810,175100,102102520,13060,13060,13060,13060,0
|
|
20230810,175000,102102520,13060,13060,13060,13060,0
|
|
20230810,174900,102102520,13060,13060,13060,13060,0
|
|
20230810,174800,102102520,13060,13060,13060,13060,0
|
|
20230810,174700,102102520,13060,13060,13060,13060,0
|
|
20230810,174600,102102520,13060,13060,13060,13060,0
|
|
20230810,174500,102102520,13060,13060,13060,13060,0
|
|
20230810,174400,102102520,13060,13060,13060,13060,0
|
|
20230810,174300,102102520,13060,13060,13060,13060,0
|
|
20230810,174200,102102520,13060,13060,13060,13060,0
|
|
20230810,174100,102102520,13060,13060,13060,13060,0
|
|
20230810,174000,102102520,13060,13060,13060,13060,0
|
|
20230810,173900,102102520,13060,13060,13060,13060,0
|
|
20230810,173800,102102520,13060,13060,13060,13060,0
|
|
20230810,173700,102102520,13060,13060,13060,13060,0
|
|
20230810,173600,102102520,13060,13060,13060,13060,0
|
|
20230810,173500,102102520,13060,13060,13060,13060,0
|
|
20230810,173400,102102520,13060,13060,13060,13060,0
|
|
20230810,173300,102102520,13060,13060,13060,13060,0
|
|
20230810,173200,102102520,13060,13060,13060,13060,0
|
|
20230810,173100,102102520,13060,13060,13060,13060,0
|
|
20230810,173000,102102520,13060,13060,13060,13060,0
|
|
20230810,172900,102102520,13060,13060,13060,13060,0
|
|
20230810,172800,102102520,13060,13060,13060,13060,0
|
|
20230810,172700,102102520,13060,13060,13060,13060,0
|
|
20230810,172600,102102520,13060,13060,13060,13060,0
|
|
20230810,172500,102102520,13060,13060,13060,13060,0
|
|
20230810,172400,102102520,13060,13060,13060,13060,0
|
|
20230810,172300,102102520,13060,13060,13060,13060,148
|
|
20230810,172200,102102520,13060,13060,13060,13060,0
|
|
20230810,172100,102102520,13060,13060,13060,13060,0
|
|
20230810,172000,102102520,13060,13060,13060,13060,0
|
|
20230810,171900,102102520,13060,13060,13060,13060,0
|
|
20230810,171800,102102520,13060,13060,13060,13060,0
|
|
20230810,171700,102102520,13060,13060,13060,13060,0
|
|
20230810,171600,102102520,13060,13060,13060,13060,0
|
|
20230810,171500,102102520,13060,13060,13060,13060,0
|
|
20230810,171400,102102520,13060,13060,13060,13060,0
|
|
20230810,171300,102102520,13060,13060,13060,13060,0
|
|
20230810,171200,102102520,13060,13060,13060,13060,0
|
|
20230810,171100,102102520,13060,13060,13060,13060,0
|
|
20230810,171000,102102520,13060,13060,13060,13060,0
|
|
20230810,170900,102102520,13060,13060,13060,13060,0
|
|
20230810,170800,102102520,13060,13060,13060,13060,0
|
|
20230810,170700,102102520,13060,13060,13060,13060,0
|
|
20230810,170600,102102520,13060,13060,13060,13060,0
|
|
20230810,170500,102102520,13060,13060,13060,13060,0
|
|
20230810,170400,102102520,13060,13060,13060,13060,0
|
|
20230810,170300,102102520,13060,13060,13060,13060,0
|
|
20230810,170200,102102520,13060,13060,13060,13060,0
|
|
20230810,170100,102102520,13060,13060,13060,13060,0
|
|
20230810,170000,102102520,13060,13060,13060,13060,0
|
|
20230810,165900,102102520,13060,13060,13060,13060,0
|
|
20230810,165800,102102520,13060,13060,13060,13060,0
|
|
20230810,165700,102102520,13060,13060,13060,13060,0
|
|
20230810,165600,102102520,13060,13060,13060,13060,0
|
|
20230810,165500,102102520,13060,13060,13060,13060,0
|
|
20230810,165400,102102520,13060,13060,13060,13060,0
|
|
20230810,165300,102102520,13060,13060,13060,13060,148
|
|
20230810,165200,102102520,13060,13060,13060,13060,0
|
|
20230810,165100,102102520,13060,13060,13060,13060,0
|
|
20230810,165000,102102520,13060,13060,13060,13060,0
|
|
20230810,164900,102102520,13060,13060,13060,13060,0
|
|
20230810,164800,102102520,13060,13060,13060,13060,0
|
|
20230810,164700,102102520,13060,13060,13060,13060,0
|
|
20230810,164600,102102520,13060,13060,13060,13060,0
|
|
20230810,164500,102102520,13060,13060,13060,13060,0
|
|
20230810,164400,102102520,13060,13060,13060,13060,0
|
|
20230810,164300,102102520,13060,13060,13060,13060,0
|
|
20230810,164200,102102520,13060,13060,13060,13060,0
|
|
20230810,164100,102102520,13060,13060,13060,13060,0
|
|
20230810,164000,102102520,13060,13060,13060,13060,0
|
|
20230810,163900,102102520,13060,13060,13060,13060,0
|
|
20230810,163800,102102520,13060,13060,13060,13060,0
|
|
20230810,163700,102102520,13060,13060,13060,13060,0
|
|
20230810,163600,102102520,13060,13060,13060,13060,0
|
|
20230810,163500,102102520,13060,13060,13060,13060,0
|
|
20230810,163400,102102520,13060,13060,13060,13060,0
|
|
20230810,163300,102102520,13060,13060,13060,13060,0
|
|
20230810,163200,102102520,13060,13060,13060,13060,0
|
|
20230810,163100,102102520,13060,13060,13060,13060,0
|
|
20230810,163000,102102520,13060,13060,13060,13060,0
|
|
20230810,162900,102102520,13060,13060,13060,13060,0
|
|
20230810,162800,102102520,13060,13060,13060,13060,0
|
|
20230810,162700,102102520,13060,13060,13060,13060,0
|
|
20230810,162600,102102520,13060,13060,13060,13060,0
|
|
20230810,162500,102102520,13060,13060,13060,13060,0
|
|
20230810,162400,102102520,13060,13060,13060,13060,0
|
|
20230810,162300,102102520,13060,13060,13060,13060,148
|
|
20230810,162200,102102520,13060,13060,13060,13060,0
|
|
20230810,162100,102102520,13060,13060,13060,13060,0
|
|
20230810,162000,102102520,13060,13060,13060,13060,0
|
|
20230810,161900,102102520,13060,13060,13060,13060,0
|
|
20230810,161800,102102520,13060,13060,13060,13060,0
|
|
20230810,161700,102102520,13060,13060,13060,13060,0
|
|
20230810,161600,102102520,13060,13060,13060,13060,0
|
|
20230810,161500,102102520,13060,13060,13060,13060,0
|
|
20230810,161400,102102520,13060,13060,13060,13060,0
|
|
20230810,161300,102102520,13060,13060,13060,13060,0
|
|
20230810,161200,102102520,13060,13060,13060,13060,0
|
|
20230810,161100,102102520,13060,13060,13060,13060,0
|
|
20230810,161000,102102520,13060,13060,13060,13060,0
|
|
20230810,160900,102102520,13060,13060,13060,13060,0
|
|
20230810,160800,102102520,13060,13060,13060,13060,0
|
|
20230810,160700,102102520,13060,13060,13060,13060,0
|
|
20230810,160600,102102520,13060,13060,13060,13060,0
|
|
20230810,160500,102102520,13060,13060,13060,13060,0
|
|
20230810,160400,102102520,13060,13060,13060,13060,0
|
|
20230810,160300,102102520,13060,13060,13060,13060,0
|
|
20230810,160200,102102520,13060,13060,13060,13060,0
|
|
20230810,160100,102102520,13060,13060,13060,13060,0
|
|
20230810,160000,102102520,13060,13060,13060,13060,0
|
|
20230810,155900,102102520,13060,13060,13060,13060,0
|
|
20230810,155800,102102520,13060,13060,13060,13060,0
|
|
20230810,155700,102102520,13060,13060,13060,13060,0
|
|
20230810,155600,102102520,13060,13060,13060,13060,0
|
|
20230810,155500,102102520,13060,13060,13060,13060,0
|
|
20230810,155400,102102520,13060,13060,13060,13060,0
|
|
20230810,155300,102102520,13060,13060,13060,13060,148
|
|
20230810,155200,102102520,13060,13060,13060,13060,0
|
|
20230810,155100,102102520,13060,13060,13060,13060,0
|
|
20230810,155000,102102520,13060,13060,13060,13060,0
|
|
20230810,154900,102102520,13060,13060,13060,13060,0
|
|
20230810,154800,102102520,13060,13060,13060,13060,0
|
|
20230810,154700,102102520,13060,13060,13060,13060,0
|
|
20230810,154600,102102520,13060,13060,13060,13060,0
|
|
20230810,154500,102102520,13060,13060,13060,13060,0
|
|
20230810,154400,102102520,13060,13060,13060,13060,0
|
|
20230810,154300,102102520,13060,13060,13060,13060,0
|
|
20230810,154200,102102520,13060,13060,13060,13060,0
|
|
20230810,154100,102102520,13060,13060,13060,13060,0
|
|
20230810,154000,102102520,13060,13060,13060,13060,0
|
|
20230810,153900,102102520,13060,13060,13060,13060,0
|
|
20230810,153800,102102520,13060,13060,13060,13060,0
|
|
20230810,153700,102102520,13060,13060,13060,13060,0
|
|
20230810,153600,102102520,13060,13060,13060,13060,0
|
|
20230810,153500,102102520,13060,13060,13060,13060,0
|
|
20230810,153400,102102520,13060,13060,13060,13060,0
|
|
20230810,153300,102102520,13060,13060,13060,13060,0
|
|
20230810,153200,102102520,13060,13060,13060,13060,0
|
|
20230810,153100,102102520,13060,13060,13060,13060,0
|
|
20230810,153000,102102520,13060,13060,13060,13060,148
|
|
20230810,152900,100169640,13070,13070,13070,13070,0
|
|
20230810,152800,100169640,13070,13070,13070,13070,0
|
|
20230810,152700,100169640,13070,13070,13070,13070,0
|
|
20230810,152600,100169640,13070,13070,13070,13070,0
|
|
20230810,152500,100169640,13070,13070,13070,13070,0
|
|
20230810,152400,100169640,13070,13070,13070,13070,0
|
|
20230810,152300,100169640,13070,13070,13070,13070,0
|
|
20230810,152200,100169640,13070,13070,13070,13070,0
|
|
20230810,152100,100169640,13070,13070,13070,13070,0
|
|
20230810,152000,100169640,13070,13070,13070,13070,0
|
|
20230810,151900,100169640,13070,13010,13070,13010,197
|
|
20230810,151800,97601800,13010,13010,13010,13010,0
|
|
20230810,151700,97601800,13010,13010,13010,13010,0
|
|
20230810,151600,97601800,13010,13010,13010,13010,0
|
|
20230810,151500,97601800,13010,13010,13010,13010,1
|
|
20230810,151400,97588790,13000,13000,13000,13000,34
|
|
20230810,151300,97146790,13000,12990,13000,12990,2
|
|
20230810,151200,97120800,12970,12970,12970,12970,0
|
|
20230810,151100,97120800,12970,12970,12970,12970,0
|
|
20230810,151000,97120800,12970,12970,12970,12970,102
|
|
20230810,150900,95797860,12990,12990,12990,12990,0
|
|
20230810,150800,95797860,12990,12980,12990,12980,94
|
|
20230810,150700,94577730,12980,12990,12990,12980,20
|
|
20230810,150600,94317960,13000,13000,13000,13000,0
|
|
20230810,150500,94317960,13000,13000,13000,13000,0
|
|
20230810,150400,94317960,13000,13000,13000,13000,0
|
|
20230810,150300,94317960,13000,13000,13000,13000,0
|
|
20230810,150200,94317960,13000,13000,13000,13000,0
|
|
20230810,150100,94317960,13000,13000,13000,13000,1
|
|
20230810,150000,94304960,13000,13000,13000,13000,0
|
|
20230810,145900,94304960,13000,13000,13000,13000,0
|
|
20230810,145800,94304960,13000,13000,13000,13000,0
|
|
20230810,145700,94304960,13000,13000,13000,13000,1
|
|
20230810,145600,94291960,13000,13000,13000,13000,0
|
|
20230810,145500,94291960,13000,13000,13000,13000,0
|
|
20230810,145400,94291960,13000,13000,13000,13000,0
|
|
20230810,145300,94291960,13000,13000,13000,13000,0
|
|
20230810,145200,94291960,13000,13000,13000,13000,0
|
|
20230810,145100,94291960,13000,13000,13000,13000,0
|
|
20230810,145000,94291960,13000,13000,13000,13000,3
|
|
20230810,144900,94252960,13000,13000,13000,13000,0
|
|
20230810,144800,94252960,13000,13000,13000,13000,0
|
|
20230810,144700,94252960,13000,13000,13000,13000,0
|
|
20230810,144600,94252960,13000,13000,13000,13000,0
|
|
20230810,144500,94252960,13000,13000,13000,13000,0
|
|
20230810,144400,94252960,13000,13000,13000,13000,0
|
|
20230810,144300,94252960,13000,13000,13000,13000,0
|
|
20230810,144200,94252960,13000,13000,13000,13000,0
|
|
20230810,144100,94252960,13000,13000,13000,13000,0
|
|
20230810,144000,94252960,13000,13000,13000,13000,0
|
|
20230810,143900,94252960,13000,13000,13000,13000,0
|
|
20230810,143800,94252960,13000,13000,13000,13000,0
|
|
20230810,143700,94252960,13000,13000,13000,13000,0
|
|
20230810,143600,94252960,13000,13000,13000,13000,0
|
|
20230810,143500,94252960,13000,13000,13000,13000,0
|
|
20230810,143400,94252960,13000,13000,13000,13000,0
|
|
20230810,143300,94252960,13000,13000,13000,13000,0
|
|
20230810,143200,94252960,13000,13000,13000,13000,0
|
|
20230810,143100,94252960,13000,13000,13000,13000,0
|
|
20230810,143000,94252960,13000,13000,13000,13000,0
|
|
20230810,142900,94252960,13000,13000,13000,13000,0
|
|
20230810,142800,94252960,13000,13000,13000,13000,0
|
|
20230810,142700,94252960,13000,12990,13000,12990,5
|
|
20230810,142600,94187990,13000,13000,13000,13000,0
|
|
20230810,142500,94187990,13000,13000,13000,13000,0
|
|
20230810,142400,94187990,13000,13000,13000,13000,1
|
|
20230810,142300,94174990,12900,12930,12930,12900,200
|
|
20230810,142200,91592320,13010,13010,13010,13010,1
|
|
20230810,142100,91579310,12920,12920,12920,12920,100
|
|
20230810,142000,90287310,13010,13010,13010,13010,0
|
|
20230810,141900,90287310,13010,13010,13010,13010,1
|
|
20230810,141800,90274300,12920,12920,12920,12920,19
|
|
20230810,141700,90028820,13010,13010,13010,13010,0
|
|
20230810,141600,90028820,13010,13010,13010,13010,0
|
|
20230810,141500,90028820,13010,13010,13010,13010,0
|
|
20230810,141400,90028820,13010,13010,13010,13010,0
|
|
20230810,141300,90028820,13010,13010,13010,13010,0
|
|
20230810,141200,90028820,13010,13010,13010,13010,0
|
|
20230810,141100,90028820,13010,13010,13010,13010,3
|
|
20230810,141000,89989790,13020,13020,13020,13020,0
|
|
20230810,140900,89989790,13020,13020,13020,13020,0
|
|
20230810,140800,89989790,13020,13020,13020,13020,0
|
|
20230810,140700,89989790,13020,13020,13020,13020,0
|
|
20230810,140600,89989790,13020,13020,13020,13020,0
|
|
20230810,140500,89989790,13020,13020,13020,13020,0
|
|
20230810,140400,89989790,13020,13020,13020,13020,0
|
|
20230810,140300,89989790,13020,13020,13020,13020,0
|
|
20230810,140200,89989790,13020,13020,13020,13020,0
|
|
20230810,140100,89989790,13020,13020,13020,13020,0
|
|
20230810,140000,89989790,13020,13020,13020,13020,0
|
|
20230810,135900,89989790,13020,13020,13020,13020,0
|
|
20230810,135800,89989790,13020,13020,13020,13020,0
|
|
20230810,135700,89989790,13020,13020,13020,13020,0
|
|
20230810,135600,89989790,13020,13020,13020,13020,0
|
|
20230810,135500,89989790,13020,13020,13020,13020,0
|
|
20230810,135400,89989790,13020,13020,13020,13020,0
|
|
20230810,135300,89989790,13020,13020,13020,13020,0
|
|
20230810,135200,89989790,13020,13020,13020,13020,0
|
|
20230810,135100,89989790,13020,13020,13020,13020,0
|
|
20230810,135000,89989790,13020,13020,13020,13020,0
|
|
20230810,134900,89989790,13020,13020,13020,13020,0
|
|
20230810,134800,89989790,13020,13020,13020,13020,0
|
|
20230810,134700,89989790,13020,13020,13020,13020,0
|
|
20230810,134600,89989790,13020,13020,13020,13020,0
|
|
20230810,134500,89989790,13020,13020,13020,13020,0
|
|
20230810,134400,89989790,13020,13020,13020,13020,0
|
|
20230810,134300,89989790,13020,13020,13020,13020,0
|
|
20230810,134200,89989790,13020,13020,13020,13020,0
|
|
20230810,134100,89989790,13020,13020,13020,13020,0
|
|
20230810,134000,89989790,13020,13030,13030,12900,302
|
|
20230810,133900,86088760,12940,12940,12940,12940,0
|
|
20230810,133800,86088760,12940,12940,12940,12940,200
|
|
20230810,133700,83500760,13030,13030,13030,13030,0
|
|
20230810,133600,83500760,13030,13030,13030,13030,0
|
|
20230810,133500,83500760,13030,13030,13030,13030,0
|
|
20230810,133400,83500760,13030,13030,13030,13030,0
|
|
20230810,133300,83500760,13030,13030,13030,13030,0
|
|
20230810,133200,83500760,13030,13030,13030,13030,0
|
|
20230810,133100,83500760,13030,13030,13030,13030,0
|
|
20230810,133000,83500760,13030,13030,13030,13030,0
|
|
20230810,132900,83500760,13030,13030,13030,13030,0
|
|
20230810,132800,83500760,13030,13030,13030,13030,1
|
|
20230810,132700,83487730,12930,12950,12950,12930,126
|
|
20230810,132600,81858150,13050,13050,13050,13050,0
|
|
20230810,132500,81858150,13050,13050,13050,13050,0
|
|
20230810,132400,81858150,13050,13050,13050,13050,0
|
|
20230810,132300,81858150,13050,13050,13050,13050,0
|
|
20230810,132200,81858150,13050,13050,13050,13050,0
|
|
20230810,132100,81858150,13050,13050,13050,13050,0
|
|
20230810,132000,81858150,13050,13050,13050,13050,0
|
|
20230810,131900,81858150,13050,13050,13050,13050,0
|
|
20230810,131800,81858150,13050,13050,13050,13050,0
|
|
20230810,131700,81858150,13050,13050,13050,13050,0
|
|
20230810,131600,81858150,13050,13050,13050,13050,0
|
|
20230810,131500,81858150,13050,13050,13050,13050,0
|
|
20230810,131400,81858150,13050,13050,13050,13050,1
|
|
20230810,131300,81845100,12940,12940,12940,12940,0
|
|
20230810,131200,81845100,12940,12970,12970,12940,363
|
|
20230810,131100,77142120,12970,12970,12970,12970,0
|
|
20230810,131000,77142120,12970,12970,12970,12970,0
|
|
20230810,130900,77142120,12970,12970,12970,12970,0
|
|
20230810,130800,77142120,12970,12970,12970,12970,0
|
|
20230810,130700,77142120,12970,12970,12970,12970,0
|
|
20230810,130600,77142120,12970,12970,12970,12970,0
|
|
20230810,130500,77142120,12970,12970,12970,12970,0
|
|
20230810,130400,77142120,12970,12970,12970,12970,20
|
|
20230810,130300,76882720,12970,12990,12990,12970,240
|
|
20230810,130200,73769720,13070,13070,13070,13070,0
|
|
20230810,130100,73769720,13070,13070,13070,13070,0
|
|
20230810,130000,73769720,13070,13070,13070,13070,0
|
|
20230810,125900,73769720,13070,13070,13070,13070,0
|
|
20230810,125800,73769720,13070,13070,13070,13070,0
|
|
20230810,125700,73769720,13070,13070,13070,13070,0
|
|
20230810,125600,73769720,13070,13070,13070,13070,0
|
|
20230810,125500,73769720,13070,13070,13070,13070,0
|
|
20230810,125400,73769720,13070,13070,13070,13070,0
|
|
20230810,125300,73769720,13070,13070,13070,13070,0
|
|
20230810,125200,73769720,13070,13070,13070,13070,0
|
|
20230810,125100,73769720,13070,13070,13070,13070,0
|
|
20230810,125000,73769720,13070,13070,13070,13070,0
|
|
20230810,124900,73769720,13070,13030,13070,13030,134
|
|
20230810,124800,72023560,13000,13000,13000,13000,0
|
|
20230810,124700,72023560,13000,13010,13010,13000,52
|
|
20230810,124600,71347210,13010,13010,13010,13010,2
|
|
20230810,124500,71321190,13030,13030,13030,13030,0
|
|
20230810,124400,71321190,13030,13030,13030,13030,6
|
|
20230810,124300,71243010,13060,13060,13060,13060,0
|
|
20230810,124200,71243010,13060,13060,13060,13060,1
|
|
20230810,124100,71229950,13080,13080,13080,13080,0
|
|
20230810,124000,71229950,13080,13080,13080,13080,0
|
|
20230810,123900,71229950,13080,13080,13080,13080,0
|
|
20230810,123800,71229950,13080,13080,13080,13080,0
|
|
20230810,123700,71229950,13080,13080,13080,13080,0
|
|
20230810,123600,71229950,13080,13080,13080,13080,0
|
|
20230810,123500,71229950,13080,13080,13080,13080,0
|
|
20230810,123400,71229950,13080,13080,13080,13080,0
|
|
20230810,123300,71229950,13080,13080,13080,13080,0
|
|
20230810,123200,71229950,13080,13070,13080,13070,4
|
|
20230810,123100,71177660,13060,13060,13060,13060,0
|
|
20230810,123000,71177660,13060,13060,13060,13060,0
|
|
20230810,122900,71177660,13060,13060,13060,13060,5
|
|
20230810,122800,71112360,13090,13090,13090,13090,0
|
|
20230810,122700,71112360,13090,13090,13090,13090,0
|
|
20230810,122600,71112360,13090,13090,13090,13090,0
|
|
20230810,122500,71112360,13090,13090,13090,13090,0
|
|
20230810,122400,71112360,13090,13090,13090,13090,0
|
|
20230810,122300,71112360,13090,13090,13090,13090,0
|
|
20230810,122200,71112360,13090,13090,13090,13090,0
|
|
20230810,122100,71112360,13090,13090,13090,13090,0
|
|
20230810,122000,71112360,13090,13090,13090,13090,0
|
|
20230810,121900,71112360,13090,13090,13090,13090,0
|
|
20230810,121800,71112360,13090,13090,13090,13090,0
|
|
20230810,121700,71112360,13090,13090,13090,13090,0
|
|
20230810,121600,71112360,13090,13090,13090,13090,0
|
|
20230810,121500,71112360,13090,13090,13090,13090,0
|
|
20230810,121400,71112360,13090,13090,13090,13090,0
|
|
20230810,121300,71112360,13090,13090,13090,13090,1
|
|
20230810,121200,71099270,13090,13080,13090,13080,3
|
|
20230810,121100,71060020,13020,13020,13020,13020,2
|
|
20230810,121000,71033980,13090,13090,13090,13090,0
|
|
20230810,120900,71033980,13090,13090,13090,13090,0
|
|
20230810,120800,71033980,13090,13080,13090,13080,30
|
|
20230810,120700,70641310,13090,13090,13090,13090,0
|
|
20230810,120600,70641310,13090,13090,13090,13090,0
|
|
20230810,120500,70641310,13090,13090,13090,13090,0
|
|
20230810,120400,70641310,13090,13090,13090,13090,0
|
|
20230810,120300,70641310,13090,13090,13090,13090,0
|
|
20230810,120200,70641310,13090,13090,13090,13090,0
|
|
20230810,120100,70641310,13090,13090,13090,13090,0
|
|
20230810,120000,70641310,13090,13090,13090,13090,2
|
|
20230810,115900,70615130,13080,13080,13080,13080,0
|
|
20230810,115800,70615130,13080,13080,13080,13080,1
|
|
20230810,115700,70602050,13080,13080,13080,13080,0
|
|
20230810,115600,70602050,13080,13080,13080,13080,67
|
|
20230810,115500,69725690,13080,13080,13080,13080,0
|
|
20230810,115400,69725690,13080,13080,13080,13080,0
|
|
20230810,115300,69725690,13080,13080,13080,13080,0
|
|
20230810,115200,69725690,13080,13080,13080,13080,0
|
|
20230810,115100,69725690,13080,13080,13080,13080,0
|
|
20230810,115000,69725690,13080,13080,13080,13080,0
|
|
20230810,114900,69725690,13080,13080,13080,13080,0
|
|
20230810,114800,69725690,13080,13080,13080,13080,0
|
|
20230810,114700,69725690,13080,13080,13080,13080,0
|
|
20230810,114600,69725690,13080,13080,13080,13080,0
|
|
20230810,114500,69725690,13080,13080,13080,13080,1
|
|
20230810,114400,69712610,13080,13080,13080,13080,0
|
|
20230810,114300,69712610,13080,13080,13080,13080,5
|
|
20230810,114200,69647210,13080,13080,13080,13080,0
|
|
20230810,114100,69647210,13080,13080,13080,13080,0
|
|
20230810,114000,69647210,13080,13080,13080,13080,0
|
|
20230810,113900,69647210,13080,13080,13080,13080,330
|
|
20230810,113800,65330810,13090,13090,13090,13090,0
|
|
20230810,113700,65330810,13090,13100,13100,13090,29
|
|
20230810,113600,64951010,13130,13130,13130,13130,0
|
|
20230810,113500,64951010,13130,13130,13130,13130,8
|
|
20230810,113400,64845970,13130,13120,13130,13120,2
|
|
20230810,113300,64819720,13120,13120,13120,13120,2
|
|
20230810,113200,64793480,13110,13100,13110,13100,534
|
|
20230810,113100,57797960,13100,13100,13100,13100,0
|
|
20230810,113000,57797960,13100,13090,13100,13090,52
|
|
20230810,112900,57117180,13090,13090,13090,13090,47
|
|
20230810,112800,56501950,13080,13080,13080,13080,0
|
|
20230810,112700,56501950,13080,13080,13080,13080,0
|
|
20230810,112600,56501950,13080,13080,13080,13080,0
|
|
20230810,112500,56501950,13080,13080,13080,13080,0
|
|
20230810,112400,56501950,13080,13080,13080,13080,0
|
|
20230810,112300,56501950,13080,13080,13080,13080,0
|
|
20230810,112200,56501950,13080,13080,13080,13080,20
|
|
20230810,112100,56240350,13080,13080,13080,13080,0
|
|
20230810,112000,56240350,13080,13080,13080,13080,0
|
|
20230810,111900,56240350,13080,13080,13080,13080,89
|
|
20230810,111800,55076230,13080,13080,13080,13080,1
|
|
20230810,111700,55063150,13020,13030,13030,13010,203
|
|
20230810,111600,52421930,13080,13080,13080,13080,0
|
|
20230810,111500,52421930,13080,13080,13080,13080,1
|
|
20230810,111400,52408850,13080,13080,13080,13080,0
|
|
20230810,111300,52408850,13080,13080,13080,13080,0
|
|
20230810,111200,52408850,13080,13080,13080,13080,0
|
|
20230810,111100,52408850,13080,13080,13080,13080,0
|
|
20230810,111000,52408850,13080,13060,13080,13060,300
|
|
20230810,110900,48485430,13060,13010,13060,13010,2
|
|
20230810,110800,48459360,13080,13080,13080,13080,0
|
|
20230810,110700,48459360,13080,13080,13080,13080,0
|
|
20230810,110600,48459360,13080,13080,13080,13080,0
|
|
20230810,110500,48459360,13080,13080,13080,13080,10
|
|
20230810,110400,48328560,13090,13090,13090,13090,0
|
|
20230810,110300,48328560,13090,13010,13090,13010,112
|
|
20230810,110200,46866940,13010,13000,13010,13000,165
|
|
20230810,110100,44721920,13000,13000,13000,13000,0
|
|
20230810,110000,44721920,13000,13000,13000,13000,0
|
|
20230810,105900,44721920,13000,13000,13000,13000,0
|
|
20230810,105800,44721920,13000,13000,13000,13000,0
|
|
20230810,105700,44721920,13000,13000,13000,13000,0
|
|
20230810,105600,44721920,13000,13000,13000,13000,0
|
|
20230810,105500,44721920,13000,13000,13000,13000,0
|
|
20230810,105400,44721920,13000,13000,13000,13000,0
|
|
20230810,105300,44721920,13000,13000,13000,13000,8
|
|
20230810,105200,44617920,13000,13000,13000,13000,0
|
|
20230810,105100,44617920,13000,13000,13000,13000,0
|
|
20230810,105000,44617920,13000,13000,13000,13000,1000
|
|
20230810,104900,31617920,13000,13000,13000,13000,0
|
|
20230810,104800,31617920,13000,13000,13000,13000,0
|
|
20230810,104700,31617920,13000,13000,13000,13000,0
|
|
20230810,104600,31617920,13000,13000,13000,13000,0
|
|
20230810,104500,31617920,13000,13000,13000,13000,0
|
|
20230810,104400,31617920,13000,13000,13000,13000,0
|
|
20230810,104300,31617920,13000,13000,13000,13000,0
|
|
20230810,104200,31617920,13000,13000,13000,13000,0
|
|
20230810,104100,31617920,13000,13000,13000,13000,0
|
|
20230810,104000,31617920,13000,13000,13000,13000,0
|
|
20230810,103900,31617920,13000,13000,13000,13000,0
|
|
20230810,103800,31617920,13000,13000,13000,13000,0
|
|
20230810,103700,31617920,13000,13000,13000,13000,0
|
|
20230810,103600,31617920,13000,13000,13000,13000,0
|
|
20230810,103500,31617920,13000,13000,13000,13000,0
|
|
20230810,103400,31617920,13000,13000,13000,13000,0
|
|
20230810,103300,31617920,13000,13000,13000,13000,0
|
|
20230810,103200,31617920,13000,12990,13000,12990,4
|
|
20230810,103100,31565950,12920,12920,12920,12920,3
|
|
20230810,103000,31527190,13000,13000,13000,13000,0
|
|
20230810,102900,31527190,13000,13000,13000,13000,0
|
|
20230810,102800,31527190,13000,13000,13000,13000,0
|
|
20230810,102700,31527190,13000,13000,13000,13000,0
|
|
20230810,102600,31527190,13000,13000,13000,13000,0
|
|
20230810,102500,31527190,13000,13000,13000,13000,0
|
|
20230810,102400,31527190,13000,13000,13000,13000,0
|
|
20230810,102300,31527190,13000,13000,13000,13000,0
|
|
20230810,102200,31527190,13000,13000,13000,13000,0
|
|
20230810,102100,31527190,13000,13000,13000,13000,0
|
|
20230810,102000,31527190,13000,13000,13000,13000,0
|
|
20230810,101900,31527190,13000,13000,13000,13000,1
|
|
20230810,101800,31514190,13000,13000,13000,13000,0
|
|
20230810,101700,31514190,13000,13000,13000,13000,0
|
|
20230810,101600,31514190,13000,13000,13000,13000,0
|
|
20230810,101500,31514190,13000,13000,13000,13000,0
|
|
20230810,101400,31514190,13000,12990,13000,12990,5
|
|
20230810,101300,31449230,12990,12990,12990,12990,0
|
|
20230810,101200,31449230,12990,12990,12990,12900,22
|
|
20230810,101100,31163690,13000,13000,13000,13000,0
|
|
20230810,101000,31163690,13000,13000,13000,13000,0
|
|
20230810,100900,31163690,13000,13000,13000,13000,0
|
|
20230810,100800,31163690,13000,12960,13000,12960,2
|
|
20230810,100700,31137730,12960,12960,12960,12960,1
|
|
20230810,100600,31124770,13000,13000,13000,13000,0
|
|
20230810,100500,31124770,13000,13000,13000,13000,0
|
|
20230810,100400,31124770,13000,13000,13000,13000,10
|
|
20230810,100300,30994770,13000,12990,13000,12990,61
|
|
20230810,100200,30202370,12990,12990,12990,12990,0
|
|
20230810,100100,30202370,12990,12970,12990,12970,4
|
|
20230810,100000,30150450,12990,12990,12990,12980,3
|
|
20230810,095900,30111490,13000,12990,13000,12990,12
|
|
20230810,095800,29955500,12980,12980,12980,12980,0
|
|
20230810,095700,29955500,12980,12920,13000,12920,161
|
|
20230810,095600,27866700,12920,12920,12920,12920,0
|
|
20230810,095500,27866700,12920,12870,12920,12870,101
|
|
20230810,095400,26563830,12880,12880,12880,12880,0
|
|
20230810,095300,26563830,12880,12880,12880,12880,0
|
|
20230810,095200,26563830,12880,12850,12880,12850,9
|
|
20230810,095100,26448150,12850,12850,12850,12850,3
|
|
20230810,095000,26409600,12880,12880,12880,12880,0
|
|
20230810,094900,26409600,12880,12880,12880,12880,1
|
|
20230810,094800,26396720,12850,12870,12870,12850,50
|
|
20230810,094700,25754200,12870,12870,12870,12870,13
|
|
20230810,094600,25586890,12870,12870,12870,12870,10
|
|
20230810,094500,25458190,12850,12850,12850,12850,897
|
|
20230810,094400,13931740,12870,12870,12870,12870,0
|
|
20230810,094300,13931740,12870,12870,12870,12870,6
|
|
20230810,094200,13854520,12880,12880,12880,12880,0
|
|
20230810,094100,13854520,12880,12880,12880,12880,0
|
|
20230810,094000,13854520,12880,12880,12880,12880,0
|
|
20230810,093900,13854520,12880,12880,12880,12880,0
|
|
20230810,093800,13854520,12880,12880,12880,12880,10
|
|
20230810,093700,13725720,12880,12880,12880,12880,1
|
|
20230810,093600,13712840,12820,12870,12880,12820,634
|
|
20230810,093500,5583820,12820,12820,12820,12820,0
|
|
20230810,093400,5583820,12820,12820,12820,12820,1
|
|
20230810,093300,5571000,12880,12880,12880,12880,10
|
|
20230810,093200,5442200,12880,12880,12880,12870,41
|
|
20230810,093100,4914150,12850,12860,12890,12850,101
|
|
20230810,093000,3615750,12850,12850,12850,12850,1
|
|
20230810,092900,3602900,12860,12880,12880,12860,29
|
|
20230810,092800,3229490,12890,12890,12890,12890,0
|
|
20230810,092700,3229490,12890,12910,12910,12890,96
|
|
20230810,092600,1991810,12910,12910,12910,12910,0
|
|
20230810,092500,1991810,12910,12910,12910,12910,0
|
|
20230810,092400,1991810,12910,12910,12910,12910,21
|
|
20230810,092300,1720700,12910,12910,12910,12910,0
|
|
20230810,092200,1720700,12910,12910,12910,12910,0
|
|
20230810,092100,1720700,12910,12910,12910,12910,0
|
|
20230810,092000,1720700,12910,12910,12910,12910,0
|
|
20230810,091900,1720700,12910,12910,12910,12910,4
|
|
20230810,091800,1669060,12980,12980,12980,12980,0
|
|
20230810,091700,1669060,12980,12980,12980,12980,0
|
|
20230810,091600,1669060,12980,12980,12980,12980,0
|
|
20230810,091500,1669060,12980,12980,12980,12980,0
|
|
20230810,091400,1669060,12980,12980,12980,12980,0
|
|
20230810,091300,1669060,12980,12980,12980,12980,1
|
|
20230810,091200,1656080,12900,12900,12900,12900,0
|
|
20230810,091100,1656080,12900,12900,12900,12900,0
|
|
20230810,091000,1656080,12900,12900,12900,12900,0
|
|
20230810,090900,1656080,12900,12900,12900,12900,21
|
|
20230810,090800,1385180,12890,12890,12890,12890,0
|
|
20230810,090700,1385180,12890,12890,12890,12890,0
|
|
20230810,090600,1385180,12890,12890,12890,12890,0
|
|
20230810,090500,1385180,12890,12900,12900,12890,43
|
|
20230810,090400,830780,12910,12910,12910,12910,0
|
|
20230810,090300,830780,12910,12910,12910,12910,0
|
|
20230810,090200,830780,12910,12910,12910,12910,0
|
|
20230810,090100,830780,12910,12910,12910,12910,0
|
|
20230810,090000,830780,12910,13000,13000,12910,64
|