643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194000,33675920,13740,13740,13740,13740,41
|
|
20230705,193900,33675920,13740,13740,13740,13740,0
|
|
20230705,193800,33675920,13740,13740,13740,13740,0
|
|
20230705,193700,33675920,13740,13740,13740,13740,0
|
|
20230705,193600,33675920,13740,13740,13740,13740,0
|
|
20230705,193500,33675920,13740,13740,13740,13740,0
|
|
20230705,193400,33675920,13740,13740,13740,13740,0
|
|
20230705,193300,33675920,13740,13740,13740,13740,0
|
|
20230705,193200,33675920,13740,13740,13740,13740,0
|
|
20230705,193100,33675920,13740,13740,13740,13740,0
|
|
20230705,193000,33675920,13740,13740,13740,13740,0
|
|
20230705,192900,33675920,13740,13740,13740,13740,0
|
|
20230705,192800,33675920,13740,13740,13740,13740,0
|
|
20230705,192700,33675920,13740,13740,13740,13740,0
|
|
20230705,192600,33675920,13740,13740,13740,13740,0
|
|
20230705,192500,33675920,13740,13740,13740,13740,0
|
|
20230705,192400,33675920,13740,13740,13740,13740,0
|
|
20230705,192300,33675920,13740,13740,13740,13740,0
|
|
20230705,192200,33675920,13740,13740,13740,13740,0
|
|
20230705,192100,33675920,13740,13740,13740,13740,0
|
|
20230705,192000,33675920,13740,13740,13740,13740,0
|
|
20230705,191900,33675920,13740,13740,13740,13740,0
|
|
20230705,191800,33675920,13740,13740,13740,13740,0
|
|
20230705,191700,33675920,13740,13740,13740,13740,0
|
|
20230705,191600,33675920,13740,13740,13740,13740,0
|
|
20230705,191500,33675920,13740,13740,13740,13740,0
|
|
20230705,191400,33675920,13740,13740,13740,13740,0
|
|
20230705,191300,33675920,13740,13740,13740,13740,0
|
|
20230705,191200,33675920,13740,13740,13740,13740,0
|
|
20230705,191100,33675920,13740,13740,13740,13740,0
|
|
20230705,191000,33675920,13740,13740,13740,13740,41
|
|
20230705,190900,33675920,13740,13740,13740,13740,0
|
|
20230705,190800,33675920,13740,13740,13740,13740,0
|
|
20230705,190700,33675920,13740,13740,13740,13740,0
|
|
20230705,190600,33675920,13740,13740,13740,13740,0
|
|
20230705,190500,33675920,13740,13740,13740,13740,0
|
|
20230705,190400,33675920,13740,13740,13740,13740,0
|
|
20230705,190300,33675920,13740,13740,13740,13740,0
|
|
20230705,190200,33675920,13740,13740,13740,13740,0
|
|
20230705,190100,33675920,13740,13740,13740,13740,0
|
|
20230705,190000,33675920,13740,13740,13740,13740,0
|
|
20230705,185900,33675920,13740,13740,13740,13740,0
|
|
20230705,185800,33675920,13740,13740,13740,13740,0
|
|
20230705,185700,33675920,13740,13740,13740,13740,0
|
|
20230705,185600,33675920,13740,13740,13740,13740,0
|
|
20230705,185500,33675920,13740,13740,13740,13740,0
|
|
20230705,185400,33675920,13740,13740,13740,13740,0
|
|
20230705,185300,33675920,13740,13740,13740,13740,0
|
|
20230705,185200,33675920,13740,13740,13740,13740,0
|
|
20230705,185100,33675920,13740,13740,13740,13740,0
|
|
20230705,185000,33675920,13740,13740,13740,13740,0
|
|
20230705,184900,33675920,13740,13740,13740,13740,0
|
|
20230705,184800,33675920,13740,13740,13740,13740,0
|
|
20230705,184700,33675920,13740,13740,13740,13740,0
|
|
20230705,184600,33675920,13740,13740,13740,13740,0
|
|
20230705,184500,33675920,13740,13740,13740,13740,0
|
|
20230705,184400,33675920,13740,13740,13740,13740,0
|
|
20230705,184300,33675920,13740,13740,13740,13740,0
|
|
20230705,184200,33675920,13740,13740,13740,13740,0
|
|
20230705,184100,33675920,13740,13740,13740,13740,0
|
|
20230705,184000,33675920,13740,13740,13740,13740,41
|
|
20230705,183900,33675920,13740,13740,13740,13740,0
|
|
20230705,183800,33675920,13740,13740,13740,13740,0
|
|
20230705,183700,33675920,13740,13740,13740,13740,0
|
|
20230705,183600,33675920,13740,13740,13740,13740,0
|
|
20230705,183500,33675920,13740,13740,13740,13740,0
|
|
20230705,183400,33675920,13740,13740,13740,13740,0
|
|
20230705,183300,33675920,13740,13740,13740,13740,0
|
|
20230705,183200,33675920,13740,13740,13740,13740,0
|
|
20230705,183100,33675920,13740,13740,13740,13740,0
|
|
20230705,183000,33675920,13740,13740,13740,13740,0
|
|
20230705,182900,33675920,13740,13740,13740,13740,0
|
|
20230705,182800,33675920,13740,13740,13740,13740,0
|
|
20230705,182700,33675920,13740,13740,13740,13740,0
|
|
20230705,182600,33675920,13740,13740,13740,13740,0
|
|
20230705,182500,33675920,13740,13740,13740,13740,0
|
|
20230705,182400,33675920,13740,13740,13740,13740,0
|
|
20230705,182300,33675920,13740,13740,13740,13740,0
|
|
20230705,182200,33675920,13740,13740,13740,13740,0
|
|
20230705,182100,33675920,13740,13740,13740,13740,0
|
|
20230705,182000,33675920,13740,13740,13740,13740,0
|
|
20230705,181900,33675920,13740,13740,13740,13740,0
|
|
20230705,181800,33675920,13740,13740,13740,13740,0
|
|
20230705,181700,33675920,13740,13740,13740,13740,0
|
|
20230705,181600,33675920,13740,13740,13740,13740,0
|
|
20230705,181500,33675920,13740,13740,13740,13740,0
|
|
20230705,181400,33675920,13740,13740,13740,13740,0
|
|
20230705,181300,33675920,13740,13740,13740,13740,0
|
|
20230705,181200,33675920,13740,13740,13740,13740,0
|
|
20230705,181100,33675920,13740,13740,13740,13740,0
|
|
20230705,181000,33675920,13740,13740,13740,13740,41
|
|
20230705,180900,33675920,13740,13740,13740,13740,0
|
|
20230705,180800,33675920,13740,13740,13740,13740,0
|
|
20230705,180700,33675920,13740,13740,13740,13740,0
|
|
20230705,180600,33675920,13740,13740,13740,13740,0
|
|
20230705,180500,33675920,13740,13740,13740,13740,0
|
|
20230705,180400,33675920,13740,13740,13740,13740,0
|
|
20230705,180300,33675920,13740,13740,13740,13740,0
|
|
20230705,180200,33675920,13740,13740,13740,13740,0
|
|
20230705,180100,33675920,13740,13740,13740,13740,0
|
|
20230705,180000,33675920,13740,13740,13740,13740,0
|
|
20230705,175900,33675920,13740,13740,13740,13740,0
|
|
20230705,175800,33675920,13740,13740,13740,13740,0
|
|
20230705,175700,33675920,13740,13740,13740,13740,0
|
|
20230705,175600,33675920,13740,13740,13740,13740,0
|
|
20230705,175500,33675920,13740,13740,13740,13740,0
|
|
20230705,175400,33675920,13740,13740,13740,13740,0
|
|
20230705,175300,33675920,13740,13740,13740,13740,0
|
|
20230705,175200,33675920,13740,13740,13740,13740,0
|
|
20230705,175100,33675920,13740,13740,13740,13740,0
|
|
20230705,175000,33675920,13740,13740,13740,13740,0
|
|
20230705,174900,33675920,13740,13740,13740,13740,0
|
|
20230705,174800,33675920,13740,13740,13740,13740,0
|
|
20230705,174700,33675920,13740,13740,13740,13740,0
|
|
20230705,174600,33675920,13740,13740,13740,13740,0
|
|
20230705,174500,33675920,13740,13740,13740,13740,0
|
|
20230705,174400,33675920,13740,13740,13740,13740,0
|
|
20230705,174300,33675920,13740,13740,13740,13740,0
|
|
20230705,174200,33675920,13740,13740,13740,13740,0
|
|
20230705,174100,33675920,13740,13740,13740,13740,0
|
|
20230705,174000,33675920,13740,13740,13740,13740,41
|
|
20230705,173900,33675920,13740,13740,13740,13740,0
|
|
20230705,173800,33675920,13740,13740,13740,13740,0
|
|
20230705,173700,33675920,13740,13740,13740,13740,0
|
|
20230705,173600,33675920,13740,13740,13740,13740,0
|
|
20230705,173500,33675920,13740,13740,13740,13740,0
|
|
20230705,173400,33675920,13740,13740,13740,13740,0
|
|
20230705,173300,33675920,13740,13740,13740,13740,0
|
|
20230705,173200,33675920,13740,13740,13740,13740,0
|
|
20230705,173100,33675920,13740,13740,13740,13740,0
|
|
20230705,173000,33675920,13740,13740,13740,13740,0
|
|
20230705,172900,33675920,13740,13740,13740,13740,0
|
|
20230705,172800,33675920,13740,13740,13740,13740,0
|
|
20230705,172700,33675920,13740,13740,13740,13740,0
|
|
20230705,172600,33675920,13740,13740,13740,13740,0
|
|
20230705,172500,33675920,13740,13740,13740,13740,0
|
|
20230705,172400,33675920,13740,13740,13740,13740,0
|
|
20230705,172300,33675920,13740,13740,13740,13740,0
|
|
20230705,172200,33675920,13740,13740,13740,13740,0
|
|
20230705,172100,33675920,13740,13740,13740,13740,0
|
|
20230705,172000,33675920,13740,13740,13740,13740,0
|
|
20230705,171900,33675920,13740,13740,13740,13740,0
|
|
20230705,171800,33675920,13740,13740,13740,13740,0
|
|
20230705,171700,33675920,13740,13740,13740,13740,0
|
|
20230705,171600,33675920,13740,13740,13740,13740,0
|
|
20230705,171500,33675920,13740,13740,13740,13740,0
|
|
20230705,171400,33675920,13740,13740,13740,13740,0
|
|
20230705,171300,33675920,13740,13740,13740,13740,0
|
|
20230705,171200,33675920,13740,13740,13740,13740,0
|
|
20230705,171100,33675920,13740,13740,13740,13740,0
|
|
20230705,171000,33675920,13740,13740,13740,13740,41
|
|
20230705,170900,33675920,13740,13740,13740,13740,0
|
|
20230705,170800,33675920,13740,13740,13740,13740,0
|
|
20230705,170700,33675920,13740,13740,13740,13740,0
|
|
20230705,170600,33675920,13740,13740,13740,13740,0
|
|
20230705,170500,33675920,13740,13740,13740,13740,0
|
|
20230705,170400,33675920,13740,13740,13740,13740,0
|
|
20230705,170300,33675920,13740,13740,13740,13740,0
|
|
20230705,170200,33675920,13740,13740,13740,13740,0
|
|
20230705,170100,33675920,13740,13740,13740,13740,0
|
|
20230705,170000,33675920,13740,13740,13740,13740,0
|
|
20230705,165900,33675920,13740,13740,13740,13740,0
|
|
20230705,165800,33675920,13740,13740,13740,13740,0
|
|
20230705,165700,33675920,13740,13740,13740,13740,0
|
|
20230705,165600,33675920,13740,13740,13740,13740,0
|
|
20230705,165500,33675920,13740,13740,13740,13740,0
|
|
20230705,165400,33675920,13740,13740,13740,13740,0
|
|
20230705,165300,33675920,13740,13740,13740,13740,0
|
|
20230705,165200,33675920,13740,13740,13740,13740,0
|
|
20230705,165100,33675920,13740,13740,13740,13740,0
|
|
20230705,165000,33675920,13740,13740,13740,13740,0
|
|
20230705,164900,33675920,13740,13740,13740,13740,0
|
|
20230705,164800,33675920,13740,13740,13740,13740,0
|
|
20230705,164700,33675920,13740,13740,13740,13740,0
|
|
20230705,164600,33675920,13740,13740,13740,13740,0
|
|
20230705,164500,33675920,13740,13740,13740,13740,0
|
|
20230705,164400,33675920,13740,13740,13740,13740,0
|
|
20230705,164300,33675920,13740,13740,13740,13740,0
|
|
20230705,164200,33675920,13740,13740,13740,13740,0
|
|
20230705,164100,33675920,13740,13740,13740,13740,0
|
|
20230705,164000,33675920,13740,13740,13740,13740,41
|
|
20230705,163900,33675920,13740,13740,13740,13740,0
|
|
20230705,163800,33675920,13740,13740,13740,13740,0
|
|
20230705,163700,33675920,13740,13740,13740,13740,0
|
|
20230705,163600,33675920,13740,13740,13740,13740,0
|
|
20230705,163500,33675920,13740,13740,13740,13740,0
|
|
20230705,163400,33675920,13740,13740,13740,13740,0
|
|
20230705,163300,33675920,13740,13740,13740,13740,0
|
|
20230705,163200,33675920,13740,13740,13740,13740,0
|
|
20230705,163100,33675920,13740,13740,13740,13740,0
|
|
20230705,163000,33675920,13740,13740,13740,13740,0
|
|
20230705,162900,33675920,13740,13740,13740,13740,0
|
|
20230705,162800,33675920,13740,13740,13740,13740,0
|
|
20230705,162700,33675920,13740,13740,13740,13740,0
|
|
20230705,162600,33675920,13740,13740,13740,13740,0
|
|
20230705,162500,33675920,13740,13740,13740,13740,0
|
|
20230705,162400,33675920,13740,13740,13740,13740,0
|
|
20230705,162300,33675920,13740,13740,13740,13740,0
|
|
20230705,162200,33675920,13740,13740,13740,13740,0
|
|
20230705,162100,33675920,13740,13740,13740,13740,0
|
|
20230705,162000,33675920,13740,13740,13740,13740,0
|
|
20230705,161900,33675920,13740,13740,13740,13740,0
|
|
20230705,161800,33675920,13740,13740,13740,13740,0
|
|
20230705,161700,33675920,13740,13740,13740,13740,0
|
|
20230705,161600,33675920,13740,13740,13740,13740,0
|
|
20230705,161500,33675920,13740,13740,13740,13740,0
|
|
20230705,161400,33675920,13740,13740,13740,13740,0
|
|
20230705,161300,33675920,13740,13740,13740,13740,0
|
|
20230705,161200,33675920,13740,13740,13740,13740,0
|
|
20230705,161100,33675920,13740,13740,13740,13740,0
|
|
20230705,161000,33675920,13740,13740,13740,13740,41
|
|
20230705,160900,33675920,13740,13740,13740,13740,0
|
|
20230705,160800,33675920,13740,13740,13740,13740,0
|
|
20230705,160700,33675920,13740,13740,13740,13740,0
|
|
20230705,160600,33675920,13740,13740,13740,13740,0
|
|
20230705,160500,33675920,13740,13740,13740,13740,0
|
|
20230705,160400,33675920,13740,13740,13740,13740,0
|
|
20230705,160300,33675920,13740,13740,13740,13740,0
|
|
20230705,160200,33675920,13740,13740,13740,13740,0
|
|
20230705,160100,33675920,13740,13740,13740,13740,0
|
|
20230705,160000,33675920,13740,13740,13740,13740,0
|
|
20230705,155900,33675920,13740,13740,13740,13740,0
|
|
20230705,155800,33675920,13740,13740,13740,13740,0
|
|
20230705,155700,33675920,13740,13740,13740,13740,0
|
|
20230705,155600,33675920,13740,13740,13740,13740,0
|
|
20230705,155500,33675920,13740,13740,13740,13740,0
|
|
20230705,155400,33675920,13740,13740,13740,13740,0
|
|
20230705,155300,33675920,13740,13740,13740,13740,0
|
|
20230705,155200,33675920,13740,13740,13740,13740,0
|
|
20230705,155100,33675920,13740,13740,13740,13740,0
|
|
20230705,155000,33675920,13740,13740,13740,13740,0
|
|
20230705,154900,33675920,13740,13740,13740,13740,0
|
|
20230705,154800,33675920,13740,13740,13740,13740,0
|
|
20230705,154700,33675920,13740,13740,13740,13740,0
|
|
20230705,154600,33675920,13740,13740,13740,13740,0
|
|
20230705,154500,33675920,13740,13740,13740,13740,0
|
|
20230705,154400,33675920,13740,13740,13740,13740,0
|
|
20230705,154300,33675920,13740,13740,13740,13740,0
|
|
20230705,154200,33675920,13740,13740,13740,13740,0
|
|
20230705,154100,33675920,13740,13740,13740,13740,0
|
|
20230705,154000,33675920,13740,13740,13740,13740,41
|
|
20230705,153900,33675920,13740,13740,13740,13740,0
|
|
20230705,153800,33675920,13740,13740,13740,13740,0
|
|
20230705,153700,33675920,13740,13740,13740,13740,0
|
|
20230705,153600,33675920,13740,13740,13740,13740,0
|
|
20230705,153500,33675920,13740,13740,13740,13740,0
|
|
20230705,153400,33675920,13740,13740,13740,13740,0
|
|
20230705,153300,33675920,13740,13740,13740,13740,0
|
|
20230705,153200,33675920,13740,13740,13740,13740,0
|
|
20230705,153100,33675920,13740,13740,13740,13740,0
|
|
20230705,153000,33675920,13740,13740,13740,13740,41
|
|
20230705,152900,33112580,13740,13740,13740,13740,0
|
|
20230705,152800,33112580,13740,13740,13740,13740,0
|
|
20230705,152700,33112580,13740,13740,13740,13740,0
|
|
20230705,152600,33112580,13740,13740,13740,13740,0
|
|
20230705,152500,33112580,13740,13740,13740,13740,0
|
|
20230705,152400,33112580,13740,13740,13740,13740,0
|
|
20230705,152300,33112580,13740,13740,13740,13740,0
|
|
20230705,152200,33112580,13740,13740,13740,13740,0
|
|
20230705,152100,33112580,13740,13740,13740,13740,0
|
|
20230705,152000,33112580,13740,13740,13740,13740,0
|
|
20230705,151900,33112580,13740,13740,13740,13740,0
|
|
20230705,151800,33112580,13740,13740,13740,13740,0
|
|
20230705,151700,33112580,13740,13740,13740,13740,0
|
|
20230705,151600,33112580,13740,13740,13740,13740,0
|
|
20230705,151500,33112580,13740,13740,13740,13740,0
|
|
20230705,151400,33112580,13740,13740,13740,13740,0
|
|
20230705,151300,33112580,13740,13740,13740,13740,0
|
|
20230705,151200,33112580,13740,13740,13740,13740,0
|
|
20230705,151100,33112580,13740,13740,13740,13740,0
|
|
20230705,151000,33112580,13740,13740,13740,13740,0
|
|
20230705,150900,33112580,13740,13740,13740,13740,13
|
|
20230705,150800,32933960,13740,13740,13740,13740,0
|
|
20230705,150700,32933960,13740,13740,13740,13740,0
|
|
20230705,150600,32933960,13740,13740,13740,13740,0
|
|
20230705,150500,32933960,13740,13740,13740,13740,0
|
|
20230705,150400,32933960,13740,13740,13740,13740,0
|
|
20230705,150300,32933960,13740,13740,13740,13740,0
|
|
20230705,150200,32933960,13740,13740,13740,13740,0
|
|
20230705,150100,32933960,13740,13740,13740,13740,0
|
|
20230705,150000,32933960,13740,13740,13740,13740,0
|
|
20230705,145900,32933960,13740,13740,13740,13740,0
|
|
20230705,145800,32933960,13740,13740,13740,13740,0
|
|
20230705,145700,32933960,13740,13740,13740,13740,0
|
|
20230705,145600,32933960,13740,13740,13740,13740,0
|
|
20230705,145500,32933960,13740,13740,13740,13740,2
|
|
20230705,145400,32906480,13740,13740,13740,13740,0
|
|
20230705,145300,32906480,13740,13740,13740,13740,9
|
|
20230705,145200,32782820,13740,13740,13740,13740,0
|
|
20230705,145100,32782820,13740,13740,13740,13740,0
|
|
20230705,145000,32782820,13740,13740,13740,13740,0
|
|
20230705,144900,32782820,13740,13740,13740,13740,0
|
|
20230705,144800,32782820,13740,13740,13740,13740,0
|
|
20230705,144700,32782820,13740,13740,13740,13740,0
|
|
20230705,144600,32782820,13740,13740,13740,13740,0
|
|
20230705,144500,32782820,13740,13740,13740,13740,0
|
|
20230705,144400,32782820,13740,13740,13740,13740,0
|
|
20230705,144300,32782820,13740,13740,13740,13740,0
|
|
20230705,144200,32782820,13740,13740,13740,13740,0
|
|
20230705,144100,32782820,13740,13740,13740,13740,0
|
|
20230705,144000,32782820,13740,13740,13740,13740,0
|
|
20230705,143900,32782820,13740,13740,13740,13740,0
|
|
20230705,143800,32782820,13740,13740,13740,13740,0
|
|
20230705,143700,32782820,13740,13740,13740,13740,0
|
|
20230705,143600,32782820,13740,13740,13740,13740,23
|
|
20230705,143500,32466800,13740,13740,13740,13740,0
|
|
20230705,143400,32466800,13740,13740,13740,13740,0
|
|
20230705,143300,32466800,13740,13740,13740,13740,0
|
|
20230705,143200,32466800,13740,13740,13740,13740,0
|
|
20230705,143100,32466800,13740,13740,13740,13740,0
|
|
20230705,143000,32466800,13740,13740,13740,13740,0
|
|
20230705,142900,32466800,13740,13740,13740,13740,0
|
|
20230705,142800,32466800,13740,13740,13740,13740,0
|
|
20230705,142700,32466800,13740,13740,13740,13740,0
|
|
20230705,142600,32466800,13740,13740,13740,13740,0
|
|
20230705,142500,32466800,13740,13740,13740,13740,0
|
|
20230705,142400,32466800,13740,13740,13740,13740,0
|
|
20230705,142300,32466800,13740,13740,13740,13740,0
|
|
20230705,142200,32466800,13740,13740,13740,13740,0
|
|
20230705,142100,32466800,13740,13740,13740,13740,0
|
|
20230705,142000,32466800,13740,13740,13740,13740,0
|
|
20230705,141900,32466800,13740,13740,13740,13740,1
|
|
20230705,141800,32453060,13710,13710,13710,13710,0
|
|
20230705,141700,32453060,13710,13710,13710,13710,0
|
|
20230705,141600,32453060,13710,13710,13710,13710,0
|
|
20230705,141500,32453060,13710,13710,13710,13710,0
|
|
20230705,141400,32453060,13710,13710,13710,13710,4
|
|
20230705,141300,32398220,13740,13740,13740,13740,0
|
|
20230705,141200,32398220,13740,13740,13740,13740,0
|
|
20230705,141100,32398220,13740,13740,13740,13740,0
|
|
20230705,141000,32398220,13740,13740,13740,13740,0
|
|
20230705,140900,32398220,13740,13740,13740,13740,0
|
|
20230705,140800,32398220,13740,13740,13740,13740,0
|
|
20230705,140700,32398220,13740,13740,13740,13740,0
|
|
20230705,140600,32398220,13740,13740,13740,13740,1
|
|
20230705,140500,32384480,13740,13740,13740,13740,0
|
|
20230705,140400,32384480,13740,13740,13740,13740,0
|
|
20230705,140300,32384480,13740,13740,13740,13740,0
|
|
20230705,140200,32384480,13740,13740,13740,13740,0
|
|
20230705,140100,32384480,13740,13740,13740,13740,0
|
|
20230705,140000,32384480,13740,13740,13740,13740,0
|
|
20230705,135900,32384480,13740,13740,13740,13740,0
|
|
20230705,135800,32384480,13740,13740,13740,13740,0
|
|
20230705,135700,32384480,13740,13740,13740,13740,0
|
|
20230705,135600,32384480,13740,13740,13740,13740,0
|
|
20230705,135500,32384480,13740,13740,13740,13740,0
|
|
20230705,135400,32384480,13740,13740,13740,13740,0
|
|
20230705,135300,32384480,13740,13740,13740,13740,0
|
|
20230705,135200,32384480,13740,13740,13740,13740,0
|
|
20230705,135100,32384480,13740,13740,13740,13740,0
|
|
20230705,135000,32384480,13740,13740,13740,13740,0
|
|
20230705,134900,32384480,13740,13740,13740,13740,0
|
|
20230705,134800,32384480,13740,13740,13740,13740,0
|
|
20230705,134700,32384480,13740,13740,13740,13740,0
|
|
20230705,134600,32384480,13740,13740,13740,13740,5
|
|
20230705,134500,32315780,13740,13740,13740,13740,0
|
|
20230705,134400,32315780,13740,13740,13740,13740,5
|
|
20230705,134300,32247080,13740,13740,13740,13740,0
|
|
20230705,134200,32247080,13740,13740,13740,13740,0
|
|
20230705,134100,32247080,13740,13740,13740,13740,0
|
|
20230705,134000,32247080,13740,13740,13740,13740,0
|
|
20230705,133900,32247080,13740,13740,13740,13740,0
|
|
20230705,133800,32247080,13740,13740,13740,13740,0
|
|
20230705,133700,32247080,13740,13740,13740,13740,0
|
|
20230705,133600,32247080,13740,13740,13740,13740,0
|
|
20230705,133500,32247080,13740,13740,13740,13740,0
|
|
20230705,133400,32247080,13740,13740,13740,13740,0
|
|
20230705,133300,32247080,13740,13740,13740,13740,0
|
|
20230705,133200,32247080,13740,13740,13740,13740,2
|
|
20230705,133100,32219600,13690,13690,13690,13690,3
|
|
20230705,133000,32178530,13610,13610,13610,13610,0
|
|
20230705,132900,32178530,13610,13610,13610,13610,0
|
|
20230705,132800,32178530,13610,13730,13730,13610,173
|
|
20230705,132700,29812010,13740,13740,13740,13740,0
|
|
20230705,132600,29812010,13740,13740,13740,13740,0
|
|
20230705,132500,29812010,13740,13740,13740,13740,0
|
|
20230705,132400,29812010,13740,13740,13740,13740,0
|
|
20230705,132300,29812010,13740,13740,13740,13740,0
|
|
20230705,132200,29812010,13740,13740,13740,13740,0
|
|
20230705,132100,29812010,13740,13740,13740,13740,0
|
|
20230705,132000,29812010,13740,13740,13740,13740,0
|
|
20230705,131900,29812010,13740,13740,13740,13740,0
|
|
20230705,131800,29812010,13740,13740,13740,13740,0
|
|
20230705,131700,29812010,13740,13740,13740,13740,0
|
|
20230705,131600,29812010,13740,13740,13740,13740,0
|
|
20230705,131500,29812010,13740,13740,13740,13740,0
|
|
20230705,131400,29812010,13740,13740,13740,13740,0
|
|
20230705,131300,29812010,13740,13740,13740,13740,0
|
|
20230705,131200,29812010,13740,13740,13740,13740,0
|
|
20230705,131100,29812010,13740,13740,13740,13740,0
|
|
20230705,131000,29812010,13740,13740,13740,13740,0
|
|
20230705,130900,29812010,13740,13740,13740,13740,0
|
|
20230705,130800,29812010,13740,13740,13740,13740,0
|
|
20230705,130700,29812010,13740,13740,13740,13740,0
|
|
20230705,130600,29812010,13740,13740,13740,13740,0
|
|
20230705,130500,29812010,13740,13740,13740,13740,0
|
|
20230705,130400,29812010,13740,13740,13740,13740,0
|
|
20230705,130300,29812010,13740,13740,13740,13740,0
|
|
20230705,130200,29812010,13740,13740,13740,13740,0
|
|
20230705,130100,29812010,13740,13740,13740,13740,0
|
|
20230705,130000,29812010,13740,13740,13740,13740,0
|
|
20230705,125900,29812010,13740,13740,13740,13740,0
|
|
20230705,125800,29812010,13740,13740,13740,13740,0
|
|
20230705,125700,29812010,13740,13740,13740,13740,0
|
|
20230705,125600,29812010,13740,13740,13740,13740,0
|
|
20230705,125500,29812010,13740,13740,13740,13740,0
|
|
20230705,125400,29812010,13740,13740,13740,13740,0
|
|
20230705,125300,29812010,13740,13740,13740,13740,0
|
|
20230705,125200,29812010,13740,13740,13740,13740,0
|
|
20230705,125100,29812010,13740,13740,13740,13740,0
|
|
20230705,125000,29812010,13740,13740,13740,13740,0
|
|
20230705,124900,29812010,13740,13740,13740,13740,0
|
|
20230705,124800,29812010,13740,13740,13740,13740,0
|
|
20230705,124700,29812010,13740,13740,13740,13740,0
|
|
20230705,124600,29812010,13740,13740,13740,13740,0
|
|
20230705,124500,29812010,13740,13740,13740,13740,1
|
|
20230705,124400,29798270,13770,13770,13770,13770,0
|
|
20230705,124300,29798270,13770,13770,13770,13770,0
|
|
20230705,124200,29798270,13770,13770,13770,13770,0
|
|
20230705,124100,29798270,13770,13770,13770,13770,0
|
|
20230705,124000,29798270,13770,13770,13770,13770,0
|
|
20230705,123900,29798270,13770,13770,13770,13770,0
|
|
20230705,123800,29798270,13770,13770,13770,13770,0
|
|
20230705,123700,29798270,13770,13770,13770,13770,0
|
|
20230705,123600,29798270,13770,13770,13770,13770,0
|
|
20230705,123500,29798270,13770,13770,13770,13770,0
|
|
20230705,123400,29798270,13770,13770,13770,13770,0
|
|
20230705,123300,29798270,13770,13770,13770,13770,0
|
|
20230705,123200,29798270,13770,13770,13770,13770,0
|
|
20230705,123100,29798270,13770,13770,13770,13770,0
|
|
20230705,123000,29798270,13770,13770,13770,13770,15
|
|
20230705,122900,29591720,13780,13780,13780,13780,0
|
|
20230705,122800,29591720,13780,13780,13780,13780,0
|
|
20230705,122700,29591720,13780,13780,13780,13780,0
|
|
20230705,122600,29591720,13780,13780,13780,13780,0
|
|
20230705,122500,29591720,13780,13780,13780,13780,0
|
|
20230705,122400,29591720,13780,13780,13780,13780,0
|
|
20230705,122300,29591720,13780,13780,13780,13780,0
|
|
20230705,122200,29591720,13780,13780,13780,13780,0
|
|
20230705,122100,29591720,13780,13780,13780,13780,0
|
|
20230705,122000,29591720,13780,13780,13780,13780,0
|
|
20230705,121900,29591720,13780,13780,13780,13780,0
|
|
20230705,121800,29591720,13780,13780,13780,13780,0
|
|
20230705,121700,29591720,13780,13780,13780,13780,0
|
|
20230705,121600,29591720,13780,13780,13780,13780,0
|
|
20230705,121500,29591720,13780,13780,13780,13780,0
|
|
20230705,121400,29591720,13780,13780,13780,13780,0
|
|
20230705,121300,29591720,13780,13780,13780,13780,0
|
|
20230705,121200,29591720,13780,13780,13780,13780,0
|
|
20230705,121100,29591720,13780,13780,13780,13780,0
|
|
20230705,121000,29591720,13780,13780,13780,13780,0
|
|
20230705,120900,29591720,13780,13780,13780,13780,0
|
|
20230705,120800,29591720,13780,13780,13780,13780,0
|
|
20230705,120700,29591720,13780,13780,13780,13780,0
|
|
20230705,120600,29591720,13780,13780,13780,13780,0
|
|
20230705,120500,29591720,13780,13780,13780,13780,0
|
|
20230705,120400,29591720,13780,13780,13780,13780,0
|
|
20230705,120300,29591720,13780,13780,13780,13780,0
|
|
20230705,120200,29591720,13780,13780,13780,13780,0
|
|
20230705,120100,29591720,13780,13780,13780,13780,0
|
|
20230705,120000,29591720,13780,13780,13780,13780,0
|
|
20230705,115900,29591720,13780,13780,13780,13780,0
|
|
20230705,115800,29591720,13780,13780,13780,13780,0
|
|
20230705,115700,29591720,13780,13780,13780,13780,0
|
|
20230705,115600,29591720,13780,13780,13780,13780,0
|
|
20230705,115500,29591720,13780,13780,13780,13780,0
|
|
20230705,115400,29591720,13780,13780,13780,13780,0
|
|
20230705,115300,29591720,13780,13780,13780,13780,0
|
|
20230705,115200,29591720,13780,13780,13780,13780,0
|
|
20230705,115100,29591720,13780,13780,13780,13780,0
|
|
20230705,115000,29591720,13780,13780,13780,13780,0
|
|
20230705,114900,29591720,13780,13780,13780,13780,0
|
|
20230705,114800,29591720,13780,13780,13780,13780,0
|
|
20230705,114700,29591720,13780,13780,13780,13780,0
|
|
20230705,114600,29591720,13780,13780,13780,13780,0
|
|
20230705,114500,29591720,13780,13780,13780,13780,0
|
|
20230705,114400,29591720,13780,13780,13780,13780,0
|
|
20230705,114300,29591720,13780,13780,13780,13780,0
|
|
20230705,114200,29591720,13780,13780,13780,13780,0
|
|
20230705,114100,29591720,13780,13780,13780,13780,0
|
|
20230705,114000,29591720,13780,13780,13780,13780,0
|
|
20230705,113900,29591720,13780,13780,13780,13780,0
|
|
20230705,113800,29591720,13780,13780,13780,13780,0
|
|
20230705,113700,29591720,13780,13780,13780,13780,0
|
|
20230705,113600,29591720,13780,13780,13780,13780,0
|
|
20230705,113500,29591720,13780,13780,13780,13780,0
|
|
20230705,113400,29591720,13780,13780,13780,13780,0
|
|
20230705,113300,29591720,13780,13780,13780,13780,0
|
|
20230705,113200,29591720,13780,13780,13780,13780,0
|
|
20230705,113100,29591720,13780,13780,13780,13780,0
|
|
20230705,113000,29591720,13780,13780,13780,13780,0
|
|
20230705,112900,29591720,13780,13780,13780,13780,0
|
|
20230705,112800,29591720,13780,13780,13780,13780,0
|
|
20230705,112700,29591720,13780,13780,13780,13780,0
|
|
20230705,112600,29591720,13780,13780,13780,13780,0
|
|
20230705,112500,29591720,13780,13780,13780,13780,0
|
|
20230705,112400,29591720,13780,13780,13780,13780,0
|
|
20230705,112300,29591720,13780,13780,13780,13780,0
|
|
20230705,112200,29591720,13780,13780,13780,13780,0
|
|
20230705,112100,29591720,13780,13780,13780,13780,0
|
|
20230705,112000,29591720,13780,13780,13780,13780,0
|
|
20230705,111900,29591720,13780,13780,13780,13780,0
|
|
20230705,111800,29591720,13780,13780,13780,13780,0
|
|
20230705,111700,29591720,13780,13780,13780,13780,0
|
|
20230705,111600,29591720,13780,13780,13780,13780,0
|
|
20230705,111500,29591720,13780,13780,13780,13780,0
|
|
20230705,111400,29591720,13780,13780,13780,13780,0
|
|
20230705,111300,29591720,13780,13780,13780,13780,0
|
|
20230705,111200,29591720,13780,13780,13780,13780,0
|
|
20230705,111100,29591720,13780,13770,13780,13770,2
|
|
20230705,111000,29564170,13780,13780,13780,13780,0
|
|
20230705,110900,29564170,13780,13780,13780,13780,0
|
|
20230705,110800,29564170,13780,13780,13780,13780,0
|
|
20230705,110700,29564170,13780,13780,13780,13780,0
|
|
20230705,110600,29564170,13780,13780,13780,13780,0
|
|
20230705,110500,29564170,13780,13780,13780,13780,0
|
|
20230705,110400,29564170,13780,13780,13780,13780,0
|
|
20230705,110300,29564170,13780,13780,13780,13780,0
|
|
20230705,110200,29564170,13780,13780,13780,13780,0
|
|
20230705,110100,29564170,13780,13780,13780,13780,0
|
|
20230705,110000,29564170,13780,13780,13780,13780,0
|
|
20230705,105900,29564170,13780,13780,13780,13780,0
|
|
20230705,105800,29564170,13780,13780,13780,13780,0
|
|
20230705,105700,29564170,13780,13780,13780,13780,0
|
|
20230705,105600,29564170,13780,13780,13780,13780,0
|
|
20230705,105500,29564170,13780,13780,13780,13780,0
|
|
20230705,105400,29564170,13780,13780,13780,13780,0
|
|
20230705,105300,29564170,13780,13780,13780,13780,0
|
|
20230705,105200,29564170,13780,13780,13780,13780,0
|
|
20230705,105100,29564170,13780,13780,13780,13780,0
|
|
20230705,105000,29564170,13780,13780,13780,13780,0
|
|
20230705,104900,29564170,13780,13760,13780,13760,22
|
|
20230705,104800,29261200,13750,13750,13750,13750,26
|
|
20230705,104700,28903700,13750,13750,13750,13750,2
|
|
20230705,104600,28876200,13750,13750,13750,13750,0
|
|
20230705,104500,28876200,13750,13750,13750,13750,180
|
|
20230705,104400,26401200,13750,13750,13750,13750,0
|
|
20230705,104300,26401200,13750,13750,13750,13750,1
|
|
20230705,104200,26387450,13690,13690,13690,13690,1
|
|
20230705,104100,26373760,13690,13690,13690,13690,0
|
|
20230705,104000,26373760,13690,13690,13690,13690,0
|
|
20230705,103900,26373760,13690,13690,13690,13690,0
|
|
20230705,103800,26373760,13690,13690,13690,13690,87
|
|
20230705,103700,25182730,13690,13690,13690,13690,13
|
|
20230705,103600,25004760,13750,13750,13750,13750,0
|
|
20230705,103500,25004760,13750,13750,13750,13750,0
|
|
20230705,103400,25004760,13750,13750,13750,13750,0
|
|
20230705,103300,25004760,13750,13750,13750,13750,0
|
|
20230705,103200,25004760,13750,13750,13750,13750,0
|
|
20230705,103100,25004760,13750,13750,13750,13750,0
|
|
20230705,103000,25004760,13750,13750,13750,13750,0
|
|
20230705,102900,25004760,13750,13750,13750,13750,0
|
|
20230705,102800,25004760,13750,13750,13750,13750,0
|
|
20230705,102700,25004760,13750,13750,13750,13750,0
|
|
20230705,102600,25004760,13750,13750,13750,13750,0
|
|
20230705,102500,25004760,13750,13750,13750,13750,0
|
|
20230705,102400,25004760,13750,13750,13750,13750,0
|
|
20230705,102300,25004760,13750,13730,13750,13730,5
|
|
20230705,102200,24936080,13750,13750,13750,13750,0
|
|
20230705,102100,24936080,13750,13750,13750,13750,0
|
|
20230705,102000,24936080,13750,13750,13750,13750,0
|
|
20230705,101900,24936080,13750,13750,13750,13750,0
|
|
20230705,101800,24936080,13750,13750,13750,13750,0
|
|
20230705,101700,24936080,13750,13750,13750,13750,0
|
|
20230705,101600,24936080,13750,13750,13750,13750,20
|
|
20230705,101500,24661080,13670,13740,13750,13670,70
|
|
20230705,101400,23699380,13670,13670,13670,13670,10
|
|
20230705,101300,23562680,13670,13670,13670,13670,0
|
|
20230705,101200,23562680,13670,13740,13740,13670,200
|
|
20230705,101100,20828260,13750,13750,13750,13750,2
|
|
20230705,101000,20800760,13750,13750,13750,13750,0
|
|
20230705,100900,20800760,13750,13750,13750,13750,2
|
|
20230705,100800,20773260,13750,13750,13750,13750,0
|
|
20230705,100700,20773260,13750,13750,13750,13750,0
|
|
20230705,100600,20773260,13750,13750,13750,13750,2
|
|
20230705,100500,20745760,13750,13750,13750,13670,104
|
|
20230705,100400,19323200,13750,13750,13750,13750,0
|
|
20230705,100300,19323200,13750,13750,13750,13750,0
|
|
20230705,100200,19323200,13750,13750,13750,13750,1
|
|
20230705,100100,19309450,13750,13750,13750,13750,1
|
|
20230705,100000,19295700,13750,13750,13750,13750,0
|
|
20230705,095900,19295700,13750,13750,13750,13750,0
|
|
20230705,095800,19295700,13750,13750,13750,13750,0
|
|
20230705,095700,19295700,13750,13750,13750,13750,0
|
|
20230705,095600,19295700,13750,13750,13750,13750,3
|
|
20230705,095500,19254450,13750,13750,13750,13750,0
|
|
20230705,095400,19254450,13750,13750,13750,13750,16
|
|
20230705,095300,19034450,13750,13730,13750,13730,27
|
|
20230705,095200,18663470,13740,13740,13740,13740,170
|
|
20230705,095100,16327670,13740,13740,13740,13740,0
|
|
20230705,095000,16327670,13740,13740,13740,13740,0
|
|
20230705,094900,16327670,13740,13740,13740,13740,0
|
|
20230705,094800,16327670,13740,13740,13740,13740,0
|
|
20230705,094700,16327670,13740,13740,13740,13740,0
|
|
20230705,094600,16327670,13740,13740,13740,13740,0
|
|
20230705,094500,16327670,13740,13740,13740,13740,0
|
|
20230705,094400,16327670,13740,13740,13740,13740,0
|
|
20230705,094300,16327670,13740,13740,13740,13740,0
|
|
20230705,094200,16327670,13740,13740,13740,13740,0
|
|
20230705,094100,16327670,13740,13740,13740,13740,0
|
|
20230705,094000,16327670,13740,13740,13740,13740,0
|
|
20230705,093900,16327670,13740,13740,13740,13740,1
|
|
20230705,093800,16313930,13740,13740,13740,13740,0
|
|
20230705,093700,16313930,13740,13740,13740,13740,2
|
|
20230705,093600,16286450,13740,13740,13740,13740,0
|
|
20230705,093500,16286450,13740,13740,13740,13740,0
|
|
20230705,093400,16286450,13740,13730,13740,13730,14
|
|
20230705,093300,16094220,13730,13730,13730,13730,0
|
|
20230705,093200,16094220,13730,13730,13730,13730,1
|
|
20230705,093100,16080490,13720,13720,13720,13720,93
|
|
20230705,093000,14804530,13720,13710,13720,13710,22
|
|
20230705,092900,14502850,13710,13710,13710,13710,0
|
|
20230705,092800,14502850,13710,13680,13710,13680,6
|
|
20230705,092700,14420730,13580,13730,13730,13570,131
|
|
20230705,092600,12637300,13740,13730,13740,13730,23
|
|
20230705,092500,12321360,13810,13810,13810,13810,0
|
|
20230705,092400,12321360,13810,13810,13810,13810,0
|
|
20230705,092300,12321360,13810,13810,13810,13810,0
|
|
20230705,092200,12321360,13810,13810,13810,13810,0
|
|
20230705,092100,12321360,13810,13810,13810,13810,0
|
|
20230705,092000,12321360,13810,13810,13810,13810,0
|
|
20230705,091900,12321360,13810,13810,13810,13810,0
|
|
20230705,091800,12321360,13810,13810,13810,13810,0
|
|
20230705,091700,12321360,13810,13810,13810,13810,0
|
|
20230705,091600,12321360,13810,13810,13810,13810,0
|
|
20230705,091500,12321360,13810,13810,13810,13810,0
|
|
20230705,091400,12321360,13810,13810,13810,13810,0
|
|
20230705,091300,12321360,13810,13700,13810,13700,2
|
|
20230705,091200,12293850,13670,13670,13670,13660,36
|
|
20230705,091100,11801740,13670,13820,13830,13670,380
|
|
20230705,091000,6600970,13860,13860,13860,13860,16
|
|
20230705,090900,6379210,13690,13690,13690,13690,283
|
|
20230705,090800,2504940,13690,13720,13720,13690,29
|
|
20230705,090700,2107630,13890,13890,13890,13890,0
|
|
20230705,090600,2107630,13890,13890,13890,13890,0
|
|
20230705,090500,2107630,13890,13890,13890,13890,12
|
|
20230705,090400,1940950,13900,13900,13900,13900,0
|
|
20230705,090300,1940950,13900,13900,13900,13900,0
|
|
20230705,090200,1940950,13900,13800,13900,13800,11
|
|
20230705,090100,1788560,13800,13800,13810,13800,34
|
|
20230705,090000,1319090,13790,13740,13790,13740,96
|