583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184000,53553730,14250,14250,14250,14250,153
|
|
20230705,183900,53553730,14250,14250,14250,14250,0
|
|
20230705,183800,53553730,14250,14250,14250,14250,0
|
|
20230705,183700,53553730,14250,14250,14250,14250,0
|
|
20230705,183600,53553730,14250,14250,14250,14250,0
|
|
20230705,183500,53553730,14250,14250,14250,14250,0
|
|
20230705,183400,53553730,14250,14250,14250,14250,0
|
|
20230705,183300,53553730,14250,14250,14250,14250,0
|
|
20230705,183200,53553730,14250,14250,14250,14250,0
|
|
20230705,183100,53553730,14250,14250,14250,14250,0
|
|
20230705,183000,53553730,14250,14250,14250,14250,0
|
|
20230705,182900,53553730,14250,14250,14250,14250,0
|
|
20230705,182800,53553730,14250,14250,14250,14250,0
|
|
20230705,182700,53553730,14250,14250,14250,14250,0
|
|
20230705,182600,53553730,14250,14250,14250,14250,0
|
|
20230705,182500,53553730,14250,14250,14250,14250,0
|
|
20230705,182400,53553730,14250,14250,14250,14250,0
|
|
20230705,182300,53553730,14250,14250,14250,14250,0
|
|
20230705,182200,53553730,14250,14250,14250,14250,0
|
|
20230705,182100,53553730,14250,14250,14250,14250,0
|
|
20230705,182000,53553730,14250,14250,14250,14250,0
|
|
20230705,181900,53553730,14250,14250,14250,14250,0
|
|
20230705,181800,53553730,14250,14250,14250,14250,0
|
|
20230705,181700,53553730,14250,14250,14250,14250,0
|
|
20230705,181600,53553730,14250,14250,14250,14250,0
|
|
20230705,181500,53553730,14250,14250,14250,14250,0
|
|
20230705,181400,53553730,14250,14250,14250,14250,0
|
|
20230705,181300,53553730,14250,14250,14250,14250,0
|
|
20230705,181200,53553730,14250,14250,14250,14250,0
|
|
20230705,181100,53553730,14250,14250,14250,14250,0
|
|
20230705,181000,53553730,14250,14250,14250,14250,153
|
|
20230705,180900,53553730,14250,14250,14250,14250,0
|
|
20230705,180800,53553730,14250,14250,14250,14250,0
|
|
20230705,180700,53553730,14250,14250,14250,14250,0
|
|
20230705,180600,53553730,14250,14250,14250,14250,0
|
|
20230705,180500,53553730,14250,14250,14250,14250,0
|
|
20230705,180400,53553730,14250,14250,14250,14250,0
|
|
20230705,180300,53553730,14250,14250,14250,14250,0
|
|
20230705,180200,53553730,14250,14250,14250,14250,0
|
|
20230705,180100,53553730,14250,14250,14250,14250,0
|
|
20230705,180000,53553730,14250,14250,14250,14250,0
|
|
20230705,175900,53553730,14250,14250,14250,14250,0
|
|
20230705,175800,53553730,14250,14250,14250,14250,0
|
|
20230705,175700,53553730,14250,14250,14250,14250,0
|
|
20230705,175600,53553730,14250,14250,14250,14250,0
|
|
20230705,175500,53553730,14250,14250,14250,14250,0
|
|
20230705,175400,53553730,14250,14250,14250,14250,0
|
|
20230705,175300,53553730,14250,14250,14250,14250,0
|
|
20230705,175200,53553730,14250,14250,14250,14250,0
|
|
20230705,175100,53553730,14250,14250,14250,14250,0
|
|
20230705,175000,53553730,14250,14250,14250,14250,0
|
|
20230705,174900,53553730,14250,14250,14250,14250,0
|
|
20230705,174800,53553730,14250,14250,14250,14250,0
|
|
20230705,174700,53553730,14250,14250,14250,14250,0
|
|
20230705,174600,53553730,14250,14250,14250,14250,0
|
|
20230705,174500,53553730,14250,14250,14250,14250,0
|
|
20230705,174400,53553730,14250,14250,14250,14250,0
|
|
20230705,174300,53553730,14250,14250,14250,14250,0
|
|
20230705,174200,53553730,14250,14250,14250,14250,0
|
|
20230705,174100,53553730,14250,14250,14250,14250,0
|
|
20230705,174000,53553730,14250,14250,14250,14250,153
|
|
20230705,173900,53553730,14250,14250,14250,14250,0
|
|
20230705,173800,53553730,14250,14250,14250,14250,0
|
|
20230705,173700,53553730,14250,14250,14250,14250,0
|
|
20230705,173600,53553730,14250,14250,14250,14250,0
|
|
20230705,173500,53553730,14250,14250,14250,14250,0
|
|
20230705,173400,53553730,14250,14250,14250,14250,0
|
|
20230705,173300,53553730,14250,14250,14250,14250,0
|
|
20230705,173200,53553730,14250,14250,14250,14250,0
|
|
20230705,173100,53553730,14250,14250,14250,14250,0
|
|
20230705,173000,53553730,14250,14250,14250,14250,0
|
|
20230705,172900,53553730,14250,14250,14250,14250,0
|
|
20230705,172800,53553730,14250,14250,14250,14250,0
|
|
20230705,172700,53553730,14250,14250,14250,14250,0
|
|
20230705,172600,53553730,14250,14250,14250,14250,0
|
|
20230705,172500,53553730,14250,14250,14250,14250,0
|
|
20230705,172400,53553730,14250,14250,14250,14250,0
|
|
20230705,172300,53553730,14250,14250,14250,14250,0
|
|
20230705,172200,53553730,14250,14250,14250,14250,0
|
|
20230705,172100,53553730,14250,14250,14250,14250,0
|
|
20230705,172000,53553730,14250,14250,14250,14250,0
|
|
20230705,171900,53553730,14250,14250,14250,14250,0
|
|
20230705,171800,53553730,14250,14250,14250,14250,0
|
|
20230705,171700,53553730,14250,14250,14250,14250,0
|
|
20230705,171600,53553730,14250,14250,14250,14250,0
|
|
20230705,171500,53553730,14250,14250,14250,14250,0
|
|
20230705,171400,53553730,14250,14250,14250,14250,0
|
|
20230705,171300,53553730,14250,14250,14250,14250,0
|
|
20230705,171200,53553730,14250,14250,14250,14250,0
|
|
20230705,171100,53553730,14250,14250,14250,14250,0
|
|
20230705,171000,53553730,14250,14250,14250,14250,153
|
|
20230705,170900,53553730,14250,14250,14250,14250,0
|
|
20230705,170800,53553730,14250,14250,14250,14250,0
|
|
20230705,170700,53553730,14250,14250,14250,14250,0
|
|
20230705,170600,53553730,14250,14250,14250,14250,0
|
|
20230705,170500,53553730,14250,14250,14250,14250,0
|
|
20230705,170400,53553730,14250,14250,14250,14250,0
|
|
20230705,170300,53553730,14250,14250,14250,14250,0
|
|
20230705,170200,53553730,14250,14250,14250,14250,0
|
|
20230705,170100,53553730,14250,14250,14250,14250,0
|
|
20230705,170000,53553730,14250,14250,14250,14250,0
|
|
20230705,165900,53553730,14250,14250,14250,14250,0
|
|
20230705,165800,53553730,14250,14250,14250,14250,0
|
|
20230705,165700,53553730,14250,14250,14250,14250,0
|
|
20230705,165600,53553730,14250,14250,14250,14250,0
|
|
20230705,165500,53553730,14250,14250,14250,14250,0
|
|
20230705,165400,53553730,14250,14250,14250,14250,0
|
|
20230705,165300,53553730,14250,14250,14250,14250,0
|
|
20230705,165200,53553730,14250,14250,14250,14250,0
|
|
20230705,165100,53553730,14250,14250,14250,14250,0
|
|
20230705,165000,53553730,14250,14250,14250,14250,0
|
|
20230705,164900,53553730,14250,14250,14250,14250,0
|
|
20230705,164800,53553730,14250,14250,14250,14250,0
|
|
20230705,164700,53553730,14250,14250,14250,14250,0
|
|
20230705,164600,53553730,14250,14250,14250,14250,0
|
|
20230705,164500,53553730,14250,14250,14250,14250,0
|
|
20230705,164400,53553730,14250,14250,14250,14250,0
|
|
20230705,164300,53553730,14250,14250,14250,14250,0
|
|
20230705,164200,53553730,14250,14250,14250,14250,0
|
|
20230705,164100,53553730,14250,14250,14250,14250,0
|
|
20230705,164000,53553730,14250,14250,14250,14250,153
|
|
20230705,163900,53553730,14250,14250,14250,14250,0
|
|
20230705,163800,53553730,14250,14250,14250,14250,0
|
|
20230705,163700,53553730,14250,14250,14250,14250,0
|
|
20230705,163600,53553730,14250,14250,14250,14250,0
|
|
20230705,163500,53553730,14250,14250,14250,14250,0
|
|
20230705,163400,53553730,14250,14250,14250,14250,0
|
|
20230705,163300,53553730,14250,14250,14250,14250,0
|
|
20230705,163200,53553730,14250,14250,14250,14250,0
|
|
20230705,163100,53553730,14250,14250,14250,14250,0
|
|
20230705,163000,53553730,14250,14250,14250,14250,0
|
|
20230705,162900,53553730,14250,14250,14250,14250,0
|
|
20230705,162800,53553730,14250,14250,14250,14250,0
|
|
20230705,162700,53553730,14250,14250,14250,14250,0
|
|
20230705,162600,53553730,14250,14250,14250,14250,0
|
|
20230705,162500,53553730,14250,14250,14250,14250,0
|
|
20230705,162400,53553730,14250,14250,14250,14250,0
|
|
20230705,162300,53553730,14250,14250,14250,14250,0
|
|
20230705,162200,53553730,14250,14250,14250,14250,0
|
|
20230705,162100,53553730,14250,14250,14250,14250,0
|
|
20230705,162000,53553730,14250,14250,14250,14250,0
|
|
20230705,161900,53553730,14250,14250,14250,14250,0
|
|
20230705,161800,53553730,14250,14250,14250,14250,0
|
|
20230705,161700,53553730,14250,14250,14250,14250,0
|
|
20230705,161600,53553730,14250,14250,14250,14250,0
|
|
20230705,161500,53553730,14250,14250,14250,14250,0
|
|
20230705,161400,53553730,14250,14250,14250,14250,0
|
|
20230705,161300,53553730,14250,14250,14250,14250,0
|
|
20230705,161200,53553730,14250,14250,14250,14250,0
|
|
20230705,161100,53553730,14250,14250,14250,14250,0
|
|
20230705,161000,53553730,14250,14250,14250,14250,153
|
|
20230705,160900,53553730,14250,14250,14250,14250,0
|
|
20230705,160800,53553730,14250,14250,14250,14250,0
|
|
20230705,160700,53553730,14250,14250,14250,14250,0
|
|
20230705,160600,53553730,14250,14250,14250,14250,0
|
|
20230705,160500,53553730,14250,14250,14250,14250,0
|
|
20230705,160400,53553730,14250,14250,14250,14250,0
|
|
20230705,160300,53553730,14250,14250,14250,14250,0
|
|
20230705,160200,53553730,14250,14250,14250,14250,0
|
|
20230705,160100,53553730,14250,14250,14250,14250,0
|
|
20230705,160000,53553730,14250,14250,14250,14250,0
|
|
20230705,155900,53553730,14250,14250,14250,14250,0
|
|
20230705,155800,53553730,14250,14250,14250,14250,0
|
|
20230705,155700,53553730,14250,14250,14250,14250,0
|
|
20230705,155600,53553730,14250,14250,14250,14250,0
|
|
20230705,155500,53553730,14250,14250,14250,14250,0
|
|
20230705,155400,53553730,14250,14250,14250,14250,0
|
|
20230705,155300,53553730,14250,14250,14250,14250,0
|
|
20230705,155200,53553730,14250,14250,14250,14250,0
|
|
20230705,155100,53553730,14250,14250,14250,14250,0
|
|
20230705,155000,53553730,14250,14250,14250,14250,0
|
|
20230705,154900,53553730,14250,14250,14250,14250,0
|
|
20230705,154800,53553730,14250,14250,14250,14250,0
|
|
20230705,154700,53553730,14250,14250,14250,14250,0
|
|
20230705,154600,53553730,14250,14250,14250,14250,0
|
|
20230705,154500,53553730,14250,14250,14250,14250,0
|
|
20230705,154400,53553730,14250,14250,14250,14250,0
|
|
20230705,154300,53553730,14250,14250,14250,14250,0
|
|
20230705,154200,53553730,14250,14250,14250,14250,0
|
|
20230705,154100,53553730,14250,14250,14250,14250,0
|
|
20230705,154000,53553730,14250,14250,14250,14250,153
|
|
20230705,153900,53553730,14250,14250,14250,14250,0
|
|
20230705,153800,53553730,14250,14250,14250,14250,0
|
|
20230705,153700,53553730,14250,14250,14250,14250,0
|
|
20230705,153600,53553730,14250,14250,14250,14250,0
|
|
20230705,153500,53553730,14250,14250,14250,14250,0
|
|
20230705,153400,53553730,14250,14250,14250,14250,0
|
|
20230705,153300,53553730,14250,14250,14250,14250,0
|
|
20230705,153200,53553730,14250,14250,14250,14250,0
|
|
20230705,153100,53553730,14250,14250,14250,14250,0
|
|
20230705,153000,53553730,14250,14250,14250,14250,153
|
|
20230705,152900,51373480,14240,14240,14240,14240,0
|
|
20230705,152800,51373480,14240,14240,14240,14240,0
|
|
20230705,152700,51373480,14240,14240,14240,14240,0
|
|
20230705,152600,51373480,14240,14240,14240,14240,0
|
|
20230705,152500,51373480,14240,14240,14240,14240,0
|
|
20230705,152400,51373480,14240,14240,14240,14240,0
|
|
20230705,152300,51373480,14240,14240,14240,14240,0
|
|
20230705,152200,51373480,14240,14240,14240,14240,0
|
|
20230705,152100,51373480,14240,14240,14240,14240,0
|
|
20230705,152000,51373480,14240,14240,14240,14240,0
|
|
20230705,151900,51373480,14240,14200,14240,14200,113
|
|
20230705,151800,49767120,14230,14230,14230,14230,0
|
|
20230705,151700,49767120,14230,14200,14230,14200,8
|
|
20230705,151600,49653400,14200,14200,14200,14200,0
|
|
20230705,151500,49653400,14200,14200,14200,14200,39
|
|
20230705,151400,49099600,14200,14200,14200,14200,0
|
|
20230705,151300,49099600,14200,14200,14200,14200,0
|
|
20230705,151200,49099600,14200,14200,14200,14200,1
|
|
20230705,151100,49085400,14150,14150,14150,14150,0
|
|
20230705,151000,49085400,14150,14150,14150,14150,0
|
|
20230705,150900,49085400,14150,14150,14150,14150,0
|
|
20230705,150800,49085400,14150,14150,14150,14150,0
|
|
20230705,150700,49085400,14150,14160,14160,14150,369
|
|
20230705,150600,43863650,14180,14180,14180,14180,63
|
|
20230705,150500,42970310,14180,14190,14190,14180,68
|
|
20230705,150400,42005690,14250,14250,14250,14250,0
|
|
20230705,150300,42005690,14250,14250,14250,14250,0
|
|
20230705,150200,42005690,14250,14250,14250,14250,0
|
|
20230705,150100,42005690,14250,14250,14250,14250,0
|
|
20230705,150000,42005690,14250,14250,14250,14250,0
|
|
20230705,145900,42005690,14250,14250,14250,14250,0
|
|
20230705,145800,42005690,14250,14250,14250,14250,0
|
|
20230705,145700,42005690,14250,14250,14250,14250,0
|
|
20230705,145600,42005690,14250,14250,14250,14250,0
|
|
20230705,145500,42005690,14250,14250,14250,14250,0
|
|
20230705,145400,42005690,14250,14250,14250,14250,0
|
|
20230705,145300,42005690,14250,14250,14250,14250,0
|
|
20230705,145200,42005690,14250,14250,14250,14250,0
|
|
20230705,145100,42005690,14250,14250,14250,14250,0
|
|
20230705,145000,42005690,14250,14250,14250,14250,7
|
|
20230705,144900,41905940,14250,14250,14250,14250,0
|
|
20230705,144800,41905940,14250,14250,14250,14250,0
|
|
20230705,144700,41905940,14250,14250,14250,14250,0
|
|
20230705,144600,41905940,14250,14250,14250,14250,0
|
|
20230705,144500,41905940,14250,14250,14250,14250,0
|
|
20230705,144400,41905940,14250,14250,14250,14250,0
|
|
20230705,144300,41905940,14250,14250,14250,14250,0
|
|
20230705,144200,41905940,14250,14200,14250,14200,4
|
|
20230705,144100,41849090,14200,14200,14200,14200,0
|
|
20230705,144000,41849090,14200,14200,14200,14200,0
|
|
20230705,143900,41849090,14200,14200,14200,14200,0
|
|
20230705,143800,41849090,14200,14200,14200,14200,0
|
|
20230705,143700,41849090,14200,14200,14200,14200,57
|
|
20230705,143600,41039690,14200,14200,14200,14200,100
|
|
20230705,143500,39619690,14200,14200,14200,14200,0
|
|
20230705,143400,39619690,14200,14200,14200,14200,0
|
|
20230705,143300,39619690,14200,14200,14200,14200,0
|
|
20230705,143200,39619690,14200,14200,14200,14200,0
|
|
20230705,143100,39619690,14200,14200,14200,14200,0
|
|
20230705,143000,39619690,14200,14200,14200,14200,0
|
|
20230705,142900,39619690,14200,14200,14200,14200,0
|
|
20230705,142800,39619690,14200,14200,14200,14200,0
|
|
20230705,142700,39619690,14200,14200,14200,14200,0
|
|
20230705,142600,39619690,14200,14200,14200,14200,0
|
|
20230705,142500,39619690,14200,14200,14200,14200,0
|
|
20230705,142400,39619690,14200,14200,14200,14200,0
|
|
20230705,142300,39619690,14200,14200,14200,14200,0
|
|
20230705,142200,39619690,14200,14200,14200,14200,0
|
|
20230705,142100,39619690,14200,14200,14200,14200,0
|
|
20230705,142000,39619690,14200,14200,14200,14200,0
|
|
20230705,141900,39619690,14200,14200,14200,14200,0
|
|
20230705,141800,39619690,14200,14190,14200,14190,312
|
|
20230705,141700,35189410,14200,14200,14200,14200,0
|
|
20230705,141600,35189410,14200,14200,14200,14200,0
|
|
20230705,141500,35189410,14200,14200,14200,14200,0
|
|
20230705,141400,35189410,14200,14200,14200,14200,0
|
|
20230705,141300,35189410,14200,14200,14200,14200,0
|
|
20230705,141200,35189410,14200,14200,14200,14200,0
|
|
20230705,141100,35189410,14200,14200,14200,14200,0
|
|
20230705,141000,35189410,14200,14200,14200,14200,0
|
|
20230705,140900,35189410,14200,14200,14200,14200,0
|
|
20230705,140800,35189410,14200,14200,14200,14200,0
|
|
20230705,140700,35189410,14200,14200,14200,14200,0
|
|
20230705,140600,35189410,14200,14200,14200,14200,0
|
|
20230705,140500,35189410,14200,14200,14200,14200,0
|
|
20230705,140400,35189410,14200,14200,14200,14200,0
|
|
20230705,140300,35189410,14200,14200,14200,14200,0
|
|
20230705,140200,35189410,14200,14200,14200,14200,0
|
|
20230705,140100,35189410,14200,14200,14200,14200,0
|
|
20230705,140000,35189410,14200,14200,14200,14200,0
|
|
20230705,135900,35189410,14200,14200,14200,14200,0
|
|
20230705,135800,35189410,14200,14200,14200,14200,0
|
|
20230705,135700,35189410,14200,14200,14200,14200,0
|
|
20230705,135600,35189410,14200,14200,14200,14200,0
|
|
20230705,135500,35189410,14200,14200,14200,14200,0
|
|
20230705,135400,35189410,14200,14200,14200,14200,0
|
|
20230705,135300,35189410,14200,14200,14200,14200,0
|
|
20230705,135200,35189410,14200,14200,14200,14200,0
|
|
20230705,135100,35189410,14200,14200,14200,14200,0
|
|
20230705,135000,35189410,14200,14200,14200,14200,0
|
|
20230705,134900,35189410,14200,14200,14200,14200,0
|
|
20230705,134800,35189410,14200,14200,14200,14200,0
|
|
20230705,134700,35189410,14200,14200,14200,14200,0
|
|
20230705,134600,35189410,14200,14200,14200,14200,0
|
|
20230705,134500,35189410,14200,14200,14200,14200,0
|
|
20230705,134400,35189410,14200,14200,14200,14200,0
|
|
20230705,134300,35189410,14200,14200,14200,14200,0
|
|
20230705,134200,35189410,14200,14200,14200,14200,0
|
|
20230705,134100,35189410,14200,14200,14200,14200,0
|
|
20230705,134000,35189410,14200,14200,14200,14200,0
|
|
20230705,133900,35189410,14200,14200,14200,14200,0
|
|
20230705,133800,35189410,14200,14200,14200,14200,0
|
|
20230705,133700,35189410,14200,14200,14200,14200,0
|
|
20230705,133600,35189410,14200,14200,14200,14200,0
|
|
20230705,133500,35189410,14200,14200,14200,14200,0
|
|
20230705,133400,35189410,14200,14200,14200,14200,0
|
|
20230705,133300,35189410,14200,14200,14200,14200,0
|
|
20230705,133200,35189410,14200,14200,14200,14200,0
|
|
20230705,133100,35189410,14200,14200,14200,14200,0
|
|
20230705,133000,35189410,14200,14200,14200,14200,0
|
|
20230705,132900,35189410,14200,14200,14200,14200,0
|
|
20230705,132800,35189410,14200,14200,14200,14200,0
|
|
20230705,132700,35189410,14200,14200,14200,14200,0
|
|
20230705,132600,35189410,14200,14200,14200,14200,0
|
|
20230705,132500,35189410,14200,14200,14200,14200,0
|
|
20230705,132400,35189410,14200,14200,14200,14200,0
|
|
20230705,132300,35189410,14200,14200,14200,14200,0
|
|
20230705,132200,35189410,14200,14200,14200,14200,0
|
|
20230705,132100,35189410,14200,14200,14200,14200,0
|
|
20230705,132000,35189410,14200,14200,14200,14200,0
|
|
20230705,131900,35189410,14200,14200,14200,14200,0
|
|
20230705,131800,35189410,14200,14200,14200,14200,0
|
|
20230705,131700,35189410,14200,14200,14200,14200,0
|
|
20230705,131600,35189410,14200,14200,14200,14200,0
|
|
20230705,131500,35189410,14200,14200,14200,14200,0
|
|
20230705,131400,35189410,14200,14200,14200,14200,0
|
|
20230705,131300,35189410,14200,14200,14200,14200,0
|
|
20230705,131200,35189410,14200,14200,14200,14200,0
|
|
20230705,131100,35189410,14200,14200,14200,14200,0
|
|
20230705,131000,35189410,14200,14200,14200,14200,0
|
|
20230705,130900,35189410,14200,14200,14200,14200,0
|
|
20230705,130800,35189410,14200,14200,14200,14200,0
|
|
20230705,130700,35189410,14200,14200,14200,14200,0
|
|
20230705,130600,35189410,14200,14200,14200,14200,0
|
|
20230705,130500,35189410,14200,14200,14200,14200,0
|
|
20230705,130400,35189410,14200,14200,14200,14200,0
|
|
20230705,130300,35189410,14200,14200,14200,14200,0
|
|
20230705,130200,35189410,14200,14200,14200,14200,0
|
|
20230705,130100,35189410,14200,14200,14200,14200,0
|
|
20230705,130000,35189410,14200,14200,14200,14200,0
|
|
20230705,125900,35189410,14200,14200,14200,14200,0
|
|
20230705,125800,35189410,14200,14200,14200,14200,0
|
|
20230705,125700,35189410,14200,14200,14200,14200,0
|
|
20230705,125600,35189410,14200,14200,14200,14200,0
|
|
20230705,125500,35189410,14200,14200,14200,14200,0
|
|
20230705,125400,35189410,14200,14200,14200,14200,0
|
|
20230705,125300,35189410,14200,14200,14200,14200,0
|
|
20230705,125200,35189410,14200,14200,14200,14200,0
|
|
20230705,125100,35189410,14200,14200,14200,14200,0
|
|
20230705,125000,35189410,14200,14200,14200,14200,0
|
|
20230705,124900,35189410,14200,14200,14200,14200,0
|
|
20230705,124800,35189410,14200,14200,14200,14200,0
|
|
20230705,124700,35189410,14200,14200,14200,14200,0
|
|
20230705,124600,35189410,14200,14200,14200,14200,0
|
|
20230705,124500,35189410,14200,14200,14200,14200,0
|
|
20230705,124400,35189410,14200,14200,14200,14200,0
|
|
20230705,124300,35189410,14200,14200,14200,14200,0
|
|
20230705,124200,35189410,14200,14200,14200,14200,0
|
|
20230705,124100,35189410,14200,14200,14200,14200,0
|
|
20230705,124000,35189410,14200,14200,14200,14200,0
|
|
20230705,123900,35189410,14200,14200,14200,14200,0
|
|
20230705,123800,35189410,14200,14200,14200,14200,0
|
|
20230705,123700,35189410,14200,14200,14200,14200,0
|
|
20230705,123600,35189410,14200,14200,14200,14200,0
|
|
20230705,123500,35189410,14200,14200,14200,14200,0
|
|
20230705,123400,35189410,14200,14200,14200,14200,0
|
|
20230705,123300,35189410,14200,14200,14200,14200,0
|
|
20230705,123200,35189410,14200,14200,14200,14200,0
|
|
20230705,123100,35189410,14200,14200,14200,14200,295
|
|
20230705,123000,31000410,14150,14150,14150,14150,62
|
|
20230705,122900,30123110,14200,14200,14200,14200,0
|
|
20230705,122800,30123110,14200,14200,14200,14200,0
|
|
20230705,122700,30123110,14200,14200,14200,14200,0
|
|
20230705,122600,30123110,14200,14200,14200,14200,0
|
|
20230705,122500,30123110,14200,14200,14200,14200,0
|
|
20230705,122400,30123110,14200,14190,14200,14190,104
|
|
20230705,122300,28647310,14200,14200,14200,14200,0
|
|
20230705,122200,28647310,14200,14200,14200,14200,0
|
|
20230705,122100,28647310,14200,14200,14200,14200,0
|
|
20230705,122000,28647310,14200,14200,14200,14200,0
|
|
20230705,121900,28647310,14200,14200,14200,14200,0
|
|
20230705,121800,28647310,14200,14200,14200,14200,0
|
|
20230705,121700,28647310,14200,14200,14200,14200,0
|
|
20230705,121600,28647310,14200,14200,14200,14200,0
|
|
20230705,121500,28647310,14200,14200,14200,14200,0
|
|
20230705,121400,28647310,14200,14200,14200,14200,0
|
|
20230705,121300,28647310,14200,14200,14200,14200,0
|
|
20230705,121200,28647310,14200,14200,14200,14200,0
|
|
20230705,121100,28647310,14200,14200,14200,14200,0
|
|
20230705,121000,28647310,14200,14200,14200,14200,0
|
|
20230705,120900,28647310,14200,14200,14200,14200,0
|
|
20230705,120800,28647310,14200,14200,14200,14200,0
|
|
20230705,120700,28647310,14200,14200,14200,14200,0
|
|
20230705,120600,28647310,14200,14200,14200,14200,0
|
|
20230705,120500,28647310,14200,14200,14200,14200,0
|
|
20230705,120400,28647310,14200,14200,14200,14200,0
|
|
20230705,120300,28647310,14200,14200,14200,14200,0
|
|
20230705,120200,28647310,14200,14200,14200,14200,0
|
|
20230705,120100,28647310,14200,14200,14200,14200,0
|
|
20230705,120000,28647310,14200,14200,14200,14200,2
|
|
20230705,115900,28618910,14200,14200,14200,14200,0
|
|
20230705,115800,28618910,14200,14200,14200,14200,0
|
|
20230705,115700,28618910,14200,14200,14200,14200,0
|
|
20230705,115600,28618910,14200,14200,14200,14200,0
|
|
20230705,115500,28618910,14200,14200,14200,14200,0
|
|
20230705,115400,28618910,14200,14200,14200,14200,0
|
|
20230705,115300,28618910,14200,14200,14200,14200,0
|
|
20230705,115200,28618910,14200,14200,14200,14200,0
|
|
20230705,115100,28618910,14200,14200,14200,14200,0
|
|
20230705,115000,28618910,14200,14200,14200,14200,0
|
|
20230705,114900,28618910,14200,14200,14200,14200,0
|
|
20230705,114800,28618910,14200,14200,14200,14200,0
|
|
20230705,114700,28618910,14200,14200,14200,14200,0
|
|
20230705,114600,28618910,14200,14200,14200,14200,0
|
|
20230705,114500,28618910,14200,14200,14200,14200,0
|
|
20230705,114400,28618910,14200,14200,14200,14200,0
|
|
20230705,114300,28618910,14200,14200,14200,14200,0
|
|
20230705,114200,28618910,14200,14200,14200,14200,0
|
|
20230705,114100,28618910,14200,14200,14200,14200,0
|
|
20230705,114000,28618910,14200,14200,14200,14200,0
|
|
20230705,113900,28618910,14200,14200,14200,14200,0
|
|
20230705,113800,28618910,14200,14190,14200,14190,68
|
|
20230705,113700,27653950,14190,14190,14190,14190,136
|
|
20230705,113600,25724110,14190,14190,14190,14190,0
|
|
20230705,113500,25724110,14190,14190,14190,14190,0
|
|
20230705,113400,25724110,14190,14190,14190,14190,0
|
|
20230705,113300,25724110,14190,14190,14190,14190,0
|
|
20230705,113200,25724110,14190,14190,14190,14190,0
|
|
20230705,113100,25724110,14190,14190,14190,14190,0
|
|
20230705,113000,25724110,14190,14190,14190,14190,0
|
|
20230705,112900,25724110,14190,14190,14190,14190,0
|
|
20230705,112800,25724110,14190,14190,14190,14190,0
|
|
20230705,112700,25724110,14190,14190,14190,14190,0
|
|
20230705,112600,25724110,14190,14190,14190,14190,0
|
|
20230705,112500,25724110,14190,14190,14190,14190,0
|
|
20230705,112400,25724110,14190,14190,14190,14190,0
|
|
20230705,112300,25724110,14190,14190,14190,14190,0
|
|
20230705,112200,25724110,14190,14190,14190,14190,0
|
|
20230705,112100,25724110,14190,14190,14190,14190,0
|
|
20230705,112000,25724110,14190,14190,14190,14190,0
|
|
20230705,111900,25724110,14190,14190,14190,14190,0
|
|
20230705,111800,25724110,14190,14190,14190,14190,0
|
|
20230705,111700,25724110,14190,14190,14190,14190,1
|
|
20230705,111600,25709920,14160,14160,14160,14160,0
|
|
20230705,111500,25709920,14160,14160,14160,14160,6
|
|
20230705,111400,25624960,14160,14160,14160,14160,0
|
|
20230705,111300,25624960,14160,14160,14160,14160,73
|
|
20230705,111200,24591280,14160,14160,14160,14160,27
|
|
20230705,111100,24208960,14170,14170,14170,14170,0
|
|
20230705,111000,24208960,14170,14170,14170,14170,0
|
|
20230705,110900,24208960,14170,14170,14170,14170,0
|
|
20230705,110800,24208960,14170,14170,14170,14170,100
|
|
20230705,110700,22791960,14190,14190,14190,14190,0
|
|
20230705,110600,22791960,14190,14190,14190,14190,0
|
|
20230705,110500,22791960,14190,14190,14190,14190,0
|
|
20230705,110400,22791960,14190,14190,14190,14190,0
|
|
20230705,110300,22791960,14190,14190,14190,14190,0
|
|
20230705,110200,22791960,14190,14190,14190,14190,0
|
|
20230705,110100,22791960,14190,14190,14190,14190,0
|
|
20230705,110000,22791960,14190,14190,14190,14190,0
|
|
20230705,105900,22791960,14190,14190,14190,14190,0
|
|
20230705,105800,22791960,14190,14190,14190,14190,0
|
|
20230705,105700,22791960,14190,14190,14190,14190,0
|
|
20230705,105600,22791960,14190,14190,14190,14190,0
|
|
20230705,105500,22791960,14190,14190,14190,14190,0
|
|
20230705,105400,22791960,14190,14190,14190,14190,0
|
|
20230705,105300,22791960,14190,14190,14190,14190,0
|
|
20230705,105200,22791960,14190,14190,14190,14190,0
|
|
20230705,105100,22791960,14190,14190,14190,14190,1
|
|
20230705,105000,22777770,14200,14200,14200,14200,0
|
|
20230705,104900,22777770,14200,14200,14200,14200,0
|
|
20230705,104800,22777770,14200,14200,14200,14200,1
|
|
20230705,104700,22763570,14200,14200,14200,14200,0
|
|
20230705,104600,22763570,14200,14200,14200,14200,0
|
|
20230705,104500,22763570,14200,14200,14200,14200,0
|
|
20230705,104400,22763570,14200,14200,14200,14200,0
|
|
20230705,104300,22763570,14200,14200,14200,14200,0
|
|
20230705,104200,22763570,14200,14200,14200,14200,0
|
|
20230705,104100,22763570,14200,14200,14200,14200,0
|
|
20230705,104000,22763570,14200,14200,14200,14200,0
|
|
20230705,103900,22763570,14200,14200,14200,14200,0
|
|
20230705,103800,22763570,14200,14200,14200,14200,50
|
|
20230705,103700,22053570,14250,14190,14250,14190,66
|
|
20230705,103600,21116860,14200,14200,14200,14200,0
|
|
20230705,103500,21116860,14200,14200,14200,14200,0
|
|
20230705,103400,21116860,14200,14200,14200,14200,0
|
|
20230705,103300,21116860,14200,14200,14200,14200,0
|
|
20230705,103200,21116860,14200,14200,14200,14200,0
|
|
20230705,103100,21116860,14200,14200,14200,14200,0
|
|
20230705,103000,21116860,14200,14200,14200,14200,0
|
|
20230705,102900,21116860,14200,14200,14200,14200,0
|
|
20230705,102800,21116860,14200,14200,14200,14200,0
|
|
20230705,102700,21116860,14200,14200,14200,14200,0
|
|
20230705,102600,21116860,14200,14200,14200,14200,0
|
|
20230705,102500,21116860,14200,14200,14200,14200,0
|
|
20230705,102400,21116860,14200,14200,14200,14200,0
|
|
20230705,102300,21116860,14200,14200,14200,14200,0
|
|
20230705,102200,21116860,14200,14200,14200,14200,0
|
|
20230705,102100,21116860,14200,14200,14200,14200,0
|
|
20230705,102000,21116860,14200,14200,14200,14200,0
|
|
20230705,101900,21116860,14200,14200,14200,14200,0
|
|
20230705,101800,21116860,14200,14200,14200,14200,0
|
|
20230705,101700,21116860,14200,14200,14200,14200,0
|
|
20230705,101600,21116860,14200,14200,14200,14200,0
|
|
20230705,101500,21116860,14200,14200,14200,14200,80
|
|
20230705,101400,19980860,14200,14200,14200,14200,0
|
|
20230705,101300,19980860,14200,14200,14200,14200,0
|
|
20230705,101200,19980860,14200,14200,14200,14200,20
|
|
20230705,101100,19696860,14270,14270,14270,14270,0
|
|
20230705,101000,19696860,14270,14270,14270,14270,0
|
|
20230705,100900,19696860,14270,14270,14270,14270,0
|
|
20230705,100800,19696860,14270,14270,14270,14270,0
|
|
20230705,100700,19696860,14270,14270,14270,14270,0
|
|
20230705,100600,19696860,14270,14270,14270,14270,0
|
|
20230705,100500,19696860,14270,14270,14270,14270,0
|
|
20230705,100400,19696860,14270,14270,14270,14270,0
|
|
20230705,100300,19696860,14270,14270,14270,14270,0
|
|
20230705,100200,19696860,14270,14270,14270,14270,0
|
|
20230705,100100,19696860,14270,14240,14270,14240,8
|
|
20230705,100000,19582910,14240,14190,14240,14190,21
|
|
20230705,095900,19284870,14280,14280,14280,14280,0
|
|
20230705,095800,19284870,14280,14280,14280,14280,0
|
|
20230705,095700,19284870,14280,14240,14280,14240,2
|
|
20230705,095600,19256350,14290,14290,14290,14290,0
|
|
20230705,095500,19256350,14290,14290,14290,14290,0
|
|
20230705,095400,19256350,14290,14290,14290,14290,0
|
|
20230705,095300,19256350,14290,14290,14290,14290,0
|
|
20230705,095200,19256350,14290,14290,14290,14290,0
|
|
20230705,095100,19256350,14290,14290,14290,14290,0
|
|
20230705,095000,19256350,14290,14290,14290,14290,0
|
|
20230705,094900,19256350,14290,14290,14290,14290,0
|
|
20230705,094800,19256350,14290,14290,14290,14290,0
|
|
20230705,094700,19256350,14290,14290,14290,14290,0
|
|
20230705,094600,19256350,14290,14290,14290,14290,0
|
|
20230705,094500,19256350,14290,14290,14290,14290,0
|
|
20230705,094400,19256350,14290,14290,14290,14290,0
|
|
20230705,094300,19256350,14290,14240,14290,14240,16
|
|
20230705,094200,19028020,14200,14200,14200,14200,20
|
|
20230705,094100,18744020,14270,14270,14270,14270,0
|
|
20230705,094000,18744020,14270,14270,14270,14270,0
|
|
20230705,093900,18744020,14270,14260,14270,14260,3
|
|
20230705,093800,18701230,14270,14200,14270,14200,56
|
|
20230705,093700,17905460,14220,14220,14220,14220,0
|
|
20230705,093600,17905460,14220,14190,14220,14190,86
|
|
20230705,093500,16684490,14200,14100,14200,14100,227
|
|
20230705,093400,13463590,14090,14090,14090,14090,95
|
|
20230705,093300,12125040,14090,14100,14100,14090,193
|
|
20230705,093200,9405040,14110,14110,14110,14110,7
|
|
20230705,093100,9306270,14110,14170,14170,14110,205
|
|
20230705,093000,6411170,14200,14200,14200,14200,0
|
|
20230705,092900,6411170,14200,14200,14200,14200,0
|
|
20230705,092800,6411170,14200,14200,14200,14200,0
|
|
20230705,092700,6411170,14200,14200,14200,14200,0
|
|
20230705,092600,6411170,14200,14200,14200,14200,52
|
|
20230705,092500,5672770,14200,14200,14200,14200,0
|
|
20230705,092400,5672770,14200,14200,14200,14200,0
|
|
20230705,092300,5672770,14200,14200,14200,14200,99
|
|
20230705,092200,4266970,14160,14170,14170,14160,100
|
|
20230705,092100,2850960,14160,14190,14190,14160,30
|
|
20230705,092000,2425700,14190,14190,14190,14190,0
|
|
20230705,091900,2425700,14190,14190,14190,14190,0
|
|
20230705,091800,2425700,14190,14190,14190,14190,0
|
|
20230705,091700,2425700,14190,14170,14190,14170,2
|
|
20230705,091600,2397340,14220,14220,14220,14220,0
|
|
20230705,091500,2397340,14220,14220,14220,14220,0
|
|
20230705,091400,2397340,14220,14220,14220,14220,0
|
|
20230705,091300,2397340,14220,14220,14220,14220,0
|
|
20230705,091200,2397340,14220,14220,14220,14220,0
|
|
20230705,091100,2397340,14220,14220,14220,14220,0
|
|
20230705,091000,2397340,14220,14220,14220,14220,0
|
|
20230705,090900,2397340,14220,14220,14220,14220,4
|
|
20230705,090800,2340460,14300,14300,14300,14300,0
|
|
20230705,090700,2340460,14300,14300,14300,14300,0
|
|
20230705,090600,2340460,14300,14220,14300,14220,150
|
|
20230705,090500,199370,14240,14240,14240,14240,0
|
|
20230705,090400,199370,14240,14240,14240,14240,0
|
|
20230705,090300,199370,14240,14240,14240,14240,13
|
|
20230705,090200,14250,14250,14250,14250,14250,0
|
|
20230705,090100,14250,14250,14250,14250,14250,0
|
|
20230705,090000,14250,14250,14250,14250,14250,1
|