603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,190000,29556460,15130,15130,15130,15130,120
|
|
20230714,185900,29556460,15130,15130,15130,15130,0
|
|
20230714,185800,29556460,15130,15130,15130,15130,0
|
|
20230714,185700,29556460,15130,15130,15130,15130,0
|
|
20230714,185600,29556460,15130,15130,15130,15130,0
|
|
20230714,185500,29556460,15130,15130,15130,15130,0
|
|
20230714,185400,29556460,15130,15130,15130,15130,0
|
|
20230714,185300,29556460,15130,15130,15130,15130,0
|
|
20230714,185200,29556460,15130,15130,15130,15130,0
|
|
20230714,185100,29556460,15130,15130,15130,15130,0
|
|
20230714,185000,29556460,15130,15130,15130,15130,0
|
|
20230714,184900,29556460,15130,15130,15130,15130,0
|
|
20230714,184800,29556460,15130,15130,15130,15130,0
|
|
20230714,184700,29556460,15130,15130,15130,15130,0
|
|
20230714,184600,29556460,15130,15130,15130,15130,0
|
|
20230714,184500,29556460,15130,15130,15130,15130,0
|
|
20230714,184400,29556460,15130,15130,15130,15130,0
|
|
20230714,184300,29556460,15130,15130,15130,15130,0
|
|
20230714,184200,29556460,15130,15130,15130,15130,0
|
|
20230714,184100,29556460,15130,15130,15130,15130,0
|
|
20230714,184000,29556460,15130,15130,15130,15130,0
|
|
20230714,183900,29556460,15130,15130,15130,15130,0
|
|
20230714,183800,29556460,15130,15130,15130,15130,0
|
|
20230714,183700,29556460,15130,15130,15130,15130,0
|
|
20230714,183600,29556460,15130,15130,15130,15130,0
|
|
20230714,183500,29556460,15130,15130,15130,15130,0
|
|
20230714,183400,29556460,15130,15130,15130,15130,0
|
|
20230714,183300,29556460,15130,15130,15130,15130,0
|
|
20230714,183200,29556460,15130,15130,15130,15130,0
|
|
20230714,183100,29556460,15130,15130,15130,15130,0
|
|
20230714,183000,29556460,15130,15130,15130,15130,120
|
|
20230714,182900,29556460,15130,15130,15130,15130,0
|
|
20230714,182800,29556460,15130,15130,15130,15130,0
|
|
20230714,182700,29556460,15130,15130,15130,15130,0
|
|
20230714,182600,29556460,15130,15130,15130,15130,0
|
|
20230714,182500,29556460,15130,15130,15130,15130,0
|
|
20230714,182400,29556460,15130,15130,15130,15130,0
|
|
20230714,182300,29556460,15130,15130,15130,15130,0
|
|
20230714,182200,29556460,15130,15130,15130,15130,0
|
|
20230714,182100,29556460,15130,15130,15130,15130,0
|
|
20230714,182000,29556460,15130,15130,15130,15130,0
|
|
20230714,181900,29556460,15130,15130,15130,15130,0
|
|
20230714,181800,29556460,15130,15130,15130,15130,0
|
|
20230714,181700,29556460,15130,15130,15130,15130,0
|
|
20230714,181600,29556460,15130,15130,15130,15130,0
|
|
20230714,181500,29556460,15130,15130,15130,15130,0
|
|
20230714,181400,29556460,15130,15130,15130,15130,0
|
|
20230714,181300,29556460,15130,15130,15130,15130,0
|
|
20230714,181200,29556460,15130,15130,15130,15130,0
|
|
20230714,181100,29556460,15130,15130,15130,15130,0
|
|
20230714,181000,29556460,15130,15130,15130,15130,0
|
|
20230714,180900,29556460,15130,15130,15130,15130,0
|
|
20230714,180800,29556460,15130,15130,15130,15130,0
|
|
20230714,180700,29556460,15130,15130,15130,15130,0
|
|
20230714,180600,29556460,15130,15130,15130,15130,0
|
|
20230714,180500,29556460,15130,15130,15130,15130,0
|
|
20230714,180400,29556460,15130,15130,15130,15130,0
|
|
20230714,180300,29556460,15130,15130,15130,15130,0
|
|
20230714,180200,29556460,15130,15130,15130,15130,0
|
|
20230714,180100,29556460,15130,15130,15130,15130,0
|
|
20230714,180000,29556460,15130,15130,15130,15130,120
|
|
20230714,175900,29556460,15130,15130,15130,15130,0
|
|
20230714,175800,29556460,15130,15130,15130,15130,0
|
|
20230714,175700,29556460,15130,15130,15130,15130,0
|
|
20230714,175600,29556460,15130,15130,15130,15130,0
|
|
20230714,175500,29556460,15130,15130,15130,15130,0
|
|
20230714,175400,29556460,15130,15130,15130,15130,0
|
|
20230714,175300,29556460,15130,15130,15130,15130,0
|
|
20230714,175200,29556460,15130,15130,15130,15130,0
|
|
20230714,175100,29556460,15130,15130,15130,15130,0
|
|
20230714,175000,29556460,15130,15130,15130,15130,0
|
|
20230714,174900,29556460,15130,15130,15130,15130,0
|
|
20230714,174800,29556460,15130,15130,15130,15130,0
|
|
20230714,174700,29556460,15130,15130,15130,15130,0
|
|
20230714,174600,29556460,15130,15130,15130,15130,0
|
|
20230714,174500,29556460,15130,15130,15130,15130,0
|
|
20230714,174400,29556460,15130,15130,15130,15130,0
|
|
20230714,174300,29556460,15130,15130,15130,15130,0
|
|
20230714,174200,29556460,15130,15130,15130,15130,0
|
|
20230714,174100,29556460,15130,15130,15130,15130,0
|
|
20230714,174000,29556460,15130,15130,15130,15130,0
|
|
20230714,173900,29556460,15130,15130,15130,15130,0
|
|
20230714,173800,29556460,15130,15130,15130,15130,0
|
|
20230714,173700,29556460,15130,15130,15130,15130,0
|
|
20230714,173600,29556460,15130,15130,15130,15130,0
|
|
20230714,173500,29556460,15130,15130,15130,15130,0
|
|
20230714,173400,29556460,15130,15130,15130,15130,0
|
|
20230714,173300,29556460,15130,15130,15130,15130,0
|
|
20230714,173200,29556460,15130,15130,15130,15130,0
|
|
20230714,173100,29556460,15130,15130,15130,15130,0
|
|
20230714,173000,29556460,15130,15130,15130,15130,120
|
|
20230714,172900,29556460,15130,15130,15130,15130,0
|
|
20230714,172800,29556460,15130,15130,15130,15130,0
|
|
20230714,172700,29556460,15130,15130,15130,15130,0
|
|
20230714,172600,29556460,15130,15130,15130,15130,0
|
|
20230714,172500,29556460,15130,15130,15130,15130,0
|
|
20230714,172400,29556460,15130,15130,15130,15130,0
|
|
20230714,172300,29556460,15130,15130,15130,15130,0
|
|
20230714,172200,29556460,15130,15130,15130,15130,0
|
|
20230714,172100,29556460,15130,15130,15130,15130,0
|
|
20230714,172000,29556460,15130,15130,15130,15130,0
|
|
20230714,171900,29556460,15130,15130,15130,15130,0
|
|
20230714,171800,29556460,15130,15130,15130,15130,0
|
|
20230714,171700,29556460,15130,15130,15130,15130,0
|
|
20230714,171600,29556460,15130,15130,15130,15130,0
|
|
20230714,171500,29556460,15130,15130,15130,15130,0
|
|
20230714,171400,29556460,15130,15130,15130,15130,0
|
|
20230714,171300,29556460,15130,15130,15130,15130,0
|
|
20230714,171200,29556460,15130,15130,15130,15130,0
|
|
20230714,171100,29556460,15130,15130,15130,15130,0
|
|
20230714,171000,29556460,15130,15130,15130,15130,0
|
|
20230714,170900,29556460,15130,15130,15130,15130,0
|
|
20230714,170800,29556460,15130,15130,15130,15130,0
|
|
20230714,170700,29556460,15130,15130,15130,15130,0
|
|
20230714,170600,29556460,15130,15130,15130,15130,0
|
|
20230714,170500,29556460,15130,15130,15130,15130,0
|
|
20230714,170400,29556460,15130,15130,15130,15130,0
|
|
20230714,170300,29556460,15130,15130,15130,15130,0
|
|
20230714,170200,29556460,15130,15130,15130,15130,0
|
|
20230714,170100,29556460,15130,15130,15130,15130,0
|
|
20230714,170000,29556460,15130,15130,15130,15130,120
|
|
20230714,165900,29556460,15130,15130,15130,15130,0
|
|
20230714,165800,29556460,15130,15130,15130,15130,0
|
|
20230714,165700,29556460,15130,15130,15130,15130,0
|
|
20230714,165600,29556460,15130,15130,15130,15130,0
|
|
20230714,165500,29556460,15130,15130,15130,15130,0
|
|
20230714,165400,29556460,15130,15130,15130,15130,0
|
|
20230714,165300,29556460,15130,15130,15130,15130,0
|
|
20230714,165200,29556460,15130,15130,15130,15130,0
|
|
20230714,165100,29556460,15130,15130,15130,15130,0
|
|
20230714,165000,29556460,15130,15130,15130,15130,0
|
|
20230714,164900,29556460,15130,15130,15130,15130,0
|
|
20230714,164800,29556460,15130,15130,15130,15130,0
|
|
20230714,164700,29556460,15130,15130,15130,15130,0
|
|
20230714,164600,29556460,15130,15130,15130,15130,0
|
|
20230714,164500,29556460,15130,15130,15130,15130,0
|
|
20230714,164400,29556460,15130,15130,15130,15130,0
|
|
20230714,164300,29556460,15130,15130,15130,15130,0
|
|
20230714,164200,29556460,15130,15130,15130,15130,0
|
|
20230714,164100,29556460,15130,15130,15130,15130,0
|
|
20230714,164000,29556460,15130,15130,15130,15130,0
|
|
20230714,163900,29556460,15130,15130,15130,15130,0
|
|
20230714,163800,29556460,15130,15130,15130,15130,0
|
|
20230714,163700,29556460,15130,15130,15130,15130,0
|
|
20230714,163600,29556460,15130,15130,15130,15130,0
|
|
20230714,163500,29556460,15130,15130,15130,15130,0
|
|
20230714,163400,29556460,15130,15130,15130,15130,0
|
|
20230714,163300,29556460,15130,15130,15130,15130,0
|
|
20230714,163200,29556460,15130,15130,15130,15130,0
|
|
20230714,163100,29556460,15130,15130,15130,15130,0
|
|
20230714,163000,29556460,15130,15130,15130,15130,120
|
|
20230714,162900,29556460,15130,15130,15130,15130,0
|
|
20230714,162800,29556460,15130,15130,15130,15130,0
|
|
20230714,162700,29556460,15130,15130,15130,15130,0
|
|
20230714,162600,29556460,15130,15130,15130,15130,0
|
|
20230714,162500,29556460,15130,15130,15130,15130,0
|
|
20230714,162400,29556460,15130,15130,15130,15130,0
|
|
20230714,162300,29556460,15130,15130,15130,15130,0
|
|
20230714,162200,29556460,15130,15130,15130,15130,0
|
|
20230714,162100,29556460,15130,15130,15130,15130,0
|
|
20230714,162000,29556460,15130,15130,15130,15130,0
|
|
20230714,161900,29556460,15130,15130,15130,15130,0
|
|
20230714,161800,29556460,15130,15130,15130,15130,0
|
|
20230714,161700,29556460,15130,15130,15130,15130,0
|
|
20230714,161600,29556460,15130,15130,15130,15130,0
|
|
20230714,161500,29556460,15130,15130,15130,15130,0
|
|
20230714,161400,29556460,15130,15130,15130,15130,0
|
|
20230714,161300,29556460,15130,15130,15130,15130,0
|
|
20230714,161200,29556460,15130,15130,15130,15130,0
|
|
20230714,161100,29556460,15130,15130,15130,15130,0
|
|
20230714,161000,29556460,15130,15130,15130,15130,0
|
|
20230714,160900,29556460,15130,15130,15130,15130,0
|
|
20230714,160800,29556460,15130,15130,15130,15130,0
|
|
20230714,160700,29556460,15130,15130,15130,15130,0
|
|
20230714,160600,29556460,15130,15130,15130,15130,0
|
|
20230714,160500,29556460,15130,15130,15130,15130,0
|
|
20230714,160400,29556460,15130,15130,15130,15130,0
|
|
20230714,160300,29556460,15130,15130,15130,15130,0
|
|
20230714,160200,29556460,15130,15130,15130,15130,0
|
|
20230714,160100,29556460,15130,15130,15130,15130,0
|
|
20230714,160000,29556460,15130,15130,15130,15130,120
|
|
20230714,155900,29556460,15130,15130,15130,15130,0
|
|
20230714,155800,29556460,15130,15130,15130,15130,0
|
|
20230714,155700,29556460,15130,15130,15130,15130,0
|
|
20230714,155600,29556460,15130,15130,15130,15130,0
|
|
20230714,155500,29556460,15130,15130,15130,15130,0
|
|
20230714,155400,29556460,15130,15130,15130,15130,0
|
|
20230714,155300,29556460,15130,15130,15130,15130,0
|
|
20230714,155200,29556460,15130,15130,15130,15130,0
|
|
20230714,155100,29556460,15130,15130,15130,15130,0
|
|
20230714,155000,29556460,15130,15130,15130,15130,0
|
|
20230714,154900,29556460,15130,15130,15130,15130,0
|
|
20230714,154800,29556460,15130,15130,15130,15130,0
|
|
20230714,154700,29556460,15130,15130,15130,15130,0
|
|
20230714,154600,29556460,15130,15130,15130,15130,0
|
|
20230714,154500,29556460,15130,15130,15130,15130,0
|
|
20230714,154400,29556460,15130,15130,15130,15130,0
|
|
20230714,154300,29556460,15130,15130,15130,15130,0
|
|
20230714,154200,29556460,15130,15130,15130,15130,0
|
|
20230714,154100,29556460,15130,15130,15130,15130,0
|
|
20230714,154000,29556460,15130,15130,15130,15130,0
|
|
20230714,153900,29556460,15130,15130,15130,15130,0
|
|
20230714,153800,29556460,15130,15130,15130,15130,0
|
|
20230714,153700,29556460,15130,15130,15130,15130,0
|
|
20230714,153600,29556460,15130,15130,15130,15130,0
|
|
20230714,153500,29556460,15130,15130,15130,15130,0
|
|
20230714,153400,29556460,15130,15130,15130,15130,0
|
|
20230714,153300,29556460,15130,15130,15130,15130,0
|
|
20230714,153200,29556460,15130,15130,15130,15130,0
|
|
20230714,153100,29556460,15130,15130,15130,15130,0
|
|
20230714,153000,29556460,15130,15130,15130,15130,240
|
|
20230714,152900,27740860,15170,15170,15170,15170,0
|
|
20230714,152800,27740860,15170,15170,15170,15170,0
|
|
20230714,152700,27740860,15170,15170,15170,15170,0
|
|
20230714,152600,27740860,15170,15170,15170,15170,0
|
|
20230714,152500,27740860,15170,15170,15170,15170,0
|
|
20230714,152400,27740860,15170,15170,15170,15170,0
|
|
20230714,152300,27740860,15170,15170,15170,15170,0
|
|
20230714,152200,27740860,15170,15170,15170,15170,0
|
|
20230714,152100,27740860,15170,15170,15170,15170,0
|
|
20230714,152000,27740860,15170,15170,15170,15170,0
|
|
20230714,151900,27740860,15170,15170,15170,15170,0
|
|
20230714,151800,27740860,15170,15170,15170,15170,0
|
|
20230714,151700,27740860,15170,15170,15170,15170,0
|
|
20230714,151600,27740860,15170,15170,15170,15170,0
|
|
20230714,151500,27740860,15170,15160,15170,15160,7
|
|
20230714,151400,27634730,15150,15150,15150,15150,3
|
|
20230714,151300,27589280,15170,15170,15170,15170,0
|
|
20230714,151200,27589280,15170,15170,15170,15170,0
|
|
20230714,151100,27589280,15170,15170,15170,15170,0
|
|
20230714,151000,27589280,15170,15170,15170,15170,0
|
|
20230714,150900,27589280,15170,15170,15170,15170,0
|
|
20230714,150800,27589280,15170,15170,15170,15170,0
|
|
20230714,150700,27589280,15170,15170,15170,15170,0
|
|
20230714,150600,27589280,15170,15170,15170,15170,0
|
|
20230714,150500,27589280,15170,15170,15170,15170,0
|
|
20230714,150400,27589280,15170,15170,15170,15170,0
|
|
20230714,150300,27589280,15170,15170,15170,15170,0
|
|
20230714,150200,27589280,15170,15170,15170,15170,0
|
|
20230714,150100,27589280,15170,15170,15170,15170,0
|
|
20230714,150000,27589280,15170,15170,15170,15170,0
|
|
20230714,145900,27589280,15170,15170,15170,15170,0
|
|
20230714,145800,27589280,15170,15170,15170,15170,0
|
|
20230714,145700,27589280,15170,15170,15170,15170,0
|
|
20230714,145600,27589280,15170,15170,15170,15170,0
|
|
20230714,145500,27589280,15170,15170,15170,15170,0
|
|
20230714,145400,27589280,15170,15170,15170,15170,0
|
|
20230714,145300,27589280,15170,15120,15170,15120,2
|
|
20230714,145200,27558990,15180,15180,15180,15180,0
|
|
20230714,145100,27558990,15180,15180,15180,15180,0
|
|
20230714,145000,27558990,15180,15180,15180,15180,0
|
|
20230714,144900,27558990,15180,15180,15180,15180,0
|
|
20230714,144800,27558990,15180,15180,15180,15180,0
|
|
20230714,144700,27558990,15180,15180,15180,15180,0
|
|
20230714,144600,27558990,15180,15180,15180,15180,0
|
|
20230714,144500,27558990,15180,15180,15180,15180,4
|
|
20230714,144400,27498270,15190,15190,15190,15190,0
|
|
20230714,144300,27498270,15190,15190,15190,15190,0
|
|
20230714,144200,27498270,15190,15190,15190,15190,0
|
|
20230714,144100,27498270,15190,15190,15190,15190,0
|
|
20230714,144000,27498270,15190,15190,15190,15190,0
|
|
20230714,143900,27498270,15190,15190,15190,15190,0
|
|
20230714,143800,27498270,15190,15190,15190,15190,0
|
|
20230714,143700,27498270,15190,15190,15190,15190,0
|
|
20230714,143600,27498270,15190,15190,15190,15190,0
|
|
20230714,143500,27498270,15190,15190,15190,15190,0
|
|
20230714,143400,27498270,15190,15190,15190,15190,0
|
|
20230714,143300,27498270,15190,15190,15190,15190,0
|
|
20230714,143200,27498270,15190,15190,15190,15190,0
|
|
20230714,143100,27498270,15190,15190,15190,15190,0
|
|
20230714,143000,27498270,15190,15190,15190,15190,0
|
|
20230714,142900,27498270,15190,15190,15190,15190,0
|
|
20230714,142800,27498270,15190,15190,15190,15190,0
|
|
20230714,142700,27498270,15190,15190,15190,15190,0
|
|
20230714,142600,27498270,15190,15190,15190,15190,0
|
|
20230714,142500,27498270,15190,15190,15190,15190,1
|
|
20230714,142400,27483080,15190,15190,15190,15190,0
|
|
20230714,142300,27483080,15190,15190,15190,15190,0
|
|
20230714,142200,27483080,15190,15190,15190,15190,0
|
|
20230714,142100,27483080,15190,15190,15190,15190,0
|
|
20230714,142000,27483080,15190,15190,15190,15190,0
|
|
20230714,141900,27483080,15190,15190,15190,15190,0
|
|
20230714,141800,27483080,15190,15190,15190,15190,0
|
|
20230714,141700,27483080,15190,15190,15190,15190,0
|
|
20230714,141600,27483080,15190,15190,15190,15190,0
|
|
20230714,141500,27483080,15190,15190,15190,15190,0
|
|
20230714,141400,27483080,15190,15190,15190,15190,0
|
|
20230714,141300,27483080,15190,15190,15190,15190,0
|
|
20230714,141200,27483080,15190,15190,15190,15190,0
|
|
20230714,141100,27483080,15190,15190,15190,15190,12
|
|
20230714,141000,27300800,15190,15190,15190,15190,0
|
|
20230714,140900,27300800,15190,15190,15190,15190,0
|
|
20230714,140800,27300800,15190,15190,15190,15190,0
|
|
20230714,140700,27300800,15190,15190,15190,15190,8
|
|
20230714,140600,27179280,15190,15190,15190,15190,0
|
|
20230714,140500,27179280,15190,15190,15190,15190,0
|
|
20230714,140400,27179280,15190,15190,15190,15190,0
|
|
20230714,140300,27179280,15190,15190,15190,15190,0
|
|
20230714,140200,27179280,15190,15190,15190,15190,0
|
|
20230714,140100,27179280,15190,15190,15190,15190,0
|
|
20230714,140000,27179280,15190,15190,15190,15190,0
|
|
20230714,135900,27179280,15190,15190,15190,15190,0
|
|
20230714,135800,27179280,15190,15190,15190,15190,0
|
|
20230714,135700,27179280,15190,15190,15190,15190,0
|
|
20230714,135600,27179280,15190,15190,15190,15190,0
|
|
20230714,135500,27179280,15190,15190,15190,15190,0
|
|
20230714,135400,27179280,15190,15190,15190,15190,0
|
|
20230714,135300,27179280,15190,15190,15190,15190,0
|
|
20230714,135200,27179280,15190,15190,15190,15190,7
|
|
20230714,135100,27072950,15200,15200,15200,15200,0
|
|
20230714,135000,27072950,15200,15200,15200,15200,0
|
|
20230714,134900,27072950,15200,15200,15200,15200,0
|
|
20230714,134800,27072950,15200,15200,15200,15200,0
|
|
20230714,134700,27072950,15200,15200,15200,15200,0
|
|
20230714,134600,27072950,15200,15200,15200,15200,0
|
|
20230714,134500,27072950,15200,15200,15200,15200,0
|
|
20230714,134400,27072950,15200,15200,15200,15200,0
|
|
20230714,134300,27072950,15200,15200,15200,15200,0
|
|
20230714,134200,27072950,15200,15200,15200,15200,0
|
|
20230714,134100,27072950,15200,15200,15200,15200,0
|
|
20230714,134000,27072950,15200,15200,15200,15200,0
|
|
20230714,133900,27072950,15200,15200,15200,15200,0
|
|
20230714,133800,27072950,15200,15200,15200,15200,0
|
|
20230714,133700,27072950,15200,15200,15200,15200,0
|
|
20230714,133600,27072950,15200,15200,15200,15200,0
|
|
20230714,133500,27072950,15200,15200,15200,15200,0
|
|
20230714,133400,27072950,15200,15200,15200,15200,7
|
|
20230714,133300,26966550,15200,15200,15200,15200,9
|
|
20230714,133200,26829750,15180,15180,15180,15180,0
|
|
20230714,133100,26829750,15180,15180,15180,15180,1
|
|
20230714,133000,26814570,15180,15180,15180,15180,1
|
|
20230714,132900,26799390,15100,15100,15100,15100,0
|
|
20230714,132800,26799390,15100,15100,15100,15100,0
|
|
20230714,132700,26799390,15100,15100,15100,15100,0
|
|
20230714,132600,26799390,15100,15100,15100,15100,0
|
|
20230714,132500,26799390,15100,15100,15100,15100,0
|
|
20230714,132400,26799390,15100,15100,15100,15100,0
|
|
20230714,132300,26799390,15100,15100,15100,15100,5
|
|
20230714,132200,26723890,15180,15180,15180,15180,0
|
|
20230714,132100,26723890,15180,15180,15180,15180,0
|
|
20230714,132000,26723890,15180,15180,15180,15180,0
|
|
20230714,131900,26723890,15180,15180,15180,15180,0
|
|
20230714,131800,26723890,15180,15180,15180,15180,0
|
|
20230714,131700,26723890,15180,15180,15180,15180,0
|
|
20230714,131600,26723890,15180,15180,15180,15180,0
|
|
20230714,131500,26723890,15180,15180,15180,15180,0
|
|
20230714,131400,26723890,15180,15100,15180,15090,11
|
|
20230714,131300,26557800,15100,15150,15150,15100,80
|
|
20230714,131200,25348130,15180,15180,15180,15180,7
|
|
20230714,131100,25241870,15200,15200,15200,15200,0
|
|
20230714,131000,25241870,15200,15200,15200,15200,0
|
|
20230714,130900,25241870,15200,15200,15200,15200,0
|
|
20230714,130800,25241870,15200,15200,15200,15200,0
|
|
20230714,130700,25241870,15200,15200,15200,15200,1
|
|
20230714,130600,25226670,15200,15200,15200,15200,0
|
|
20230714,130500,25226670,15200,15200,15200,15200,0
|
|
20230714,130400,25226670,15200,15200,15200,15200,0
|
|
20230714,130300,25226670,15200,15200,15200,15200,0
|
|
20230714,130200,25226670,15200,15200,15200,15200,0
|
|
20230714,130100,25226670,15200,15200,15200,15200,0
|
|
20230714,130000,25226670,15200,15200,15200,15200,0
|
|
20230714,125900,25226670,15200,15200,15200,15200,0
|
|
20230714,125800,25226670,15200,15200,15200,15200,0
|
|
20230714,125700,25226670,15200,15200,15200,15200,0
|
|
20230714,125600,25226670,15200,15200,15200,15200,16
|
|
20230714,125500,24983470,15200,15200,15200,15200,0
|
|
20230714,125400,24983470,15200,15200,15200,15200,0
|
|
20230714,125300,24983470,15200,15200,15200,15200,0
|
|
20230714,125200,24983470,15200,15200,15200,15200,0
|
|
20230714,125100,24983470,15200,15200,15200,15200,0
|
|
20230714,125000,24983470,15200,15200,15200,15200,0
|
|
20230714,124900,24983470,15200,15200,15200,15200,0
|
|
20230714,124800,24983470,15200,15200,15200,15200,0
|
|
20230714,124700,24983470,15200,15200,15200,15200,0
|
|
20230714,124600,24983470,15200,15200,15200,15200,0
|
|
20230714,124500,24983470,15200,15200,15200,15200,0
|
|
20230714,124400,24983470,15200,15200,15200,15200,0
|
|
20230714,124300,24983470,15200,15200,15200,15200,0
|
|
20230714,124200,24983470,15200,15200,15200,15200,0
|
|
20230714,124100,24983470,15200,15200,15200,15200,0
|
|
20230714,124000,24983470,15200,15200,15200,15200,0
|
|
20230714,123900,24983470,15200,15200,15200,15200,31
|
|
20230714,123800,24512270,15200,15200,15200,15200,0
|
|
20230714,123700,24512270,15200,15200,15200,15200,0
|
|
20230714,123600,24512270,15200,15200,15200,15200,0
|
|
20230714,123500,24512270,15200,15200,15200,15200,0
|
|
20230714,123400,24512270,15200,15200,15200,15200,0
|
|
20230714,123300,24512270,15200,15200,15200,15200,0
|
|
20230714,123200,24512270,15200,15200,15200,15200,0
|
|
20230714,123100,24512270,15200,15200,15200,15200,0
|
|
20230714,123000,24512270,15200,15200,15200,15200,0
|
|
20230714,122900,24512270,15200,15200,15200,15200,0
|
|
20230714,122800,24512270,15200,15200,15200,15200,0
|
|
20230714,122700,24512270,15200,15200,15200,15200,0
|
|
20230714,122600,24512270,15200,15200,15200,15200,0
|
|
20230714,122500,24512270,15200,15200,15200,15200,0
|
|
20230714,122400,24512270,15200,15200,15200,15200,0
|
|
20230714,122300,24512270,15200,15200,15200,15200,1
|
|
20230714,122200,24497070,15130,15180,15180,15130,25
|
|
20230714,122100,24118210,15190,15190,15190,15190,0
|
|
20230714,122000,24118210,15190,15180,15190,15180,2
|
|
20230714,121900,24087840,15180,15180,15180,15180,0
|
|
20230714,121800,24087840,15180,15180,15180,15180,0
|
|
20230714,121700,24087840,15180,15180,15180,15180,0
|
|
20230714,121600,24087840,15180,15180,15180,15180,0
|
|
20230714,121500,24087840,15180,15180,15180,15180,0
|
|
20230714,121400,24087840,15180,15180,15180,15180,1
|
|
20230714,121300,24072660,15170,15170,15170,15170,0
|
|
20230714,121200,24072660,15170,15170,15170,15170,0
|
|
20230714,121100,24072660,15170,15170,15170,15170,0
|
|
20230714,121000,24072660,15170,15170,15170,15170,0
|
|
20230714,120900,24072660,15170,15170,15170,15170,0
|
|
20230714,120800,24072660,15170,15170,15170,15170,190
|
|
20230714,120700,21190360,15180,15180,15180,15180,0
|
|
20230714,120600,21190360,15180,15180,15180,15180,40
|
|
20230714,120500,20583160,15180,15180,15180,15180,0
|
|
20230714,120400,20583160,15180,15180,15180,15180,0
|
|
20230714,120300,20583160,15180,15180,15180,15180,0
|
|
20230714,120200,20583160,15180,15180,15180,15180,0
|
|
20230714,120100,20583160,15180,15180,15180,15180,0
|
|
20230714,120000,20583160,15180,15180,15180,15180,0
|
|
20230714,115900,20583160,15180,15180,15180,15180,1
|
|
20230714,115800,20567980,15180,15180,15180,15180,0
|
|
20230714,115700,20567980,15180,15180,15180,15180,0
|
|
20230714,115600,20567980,15180,15180,15180,15180,0
|
|
20230714,115500,20567980,15180,15180,15180,15180,0
|
|
20230714,115400,20567980,15180,15180,15180,15180,0
|
|
20230714,115300,20567980,15180,15180,15180,15180,0
|
|
20230714,115200,20567980,15180,15180,15180,15180,0
|
|
20230714,115100,20567980,15180,15180,15180,15180,0
|
|
20230714,115000,20567980,15180,15180,15180,15180,0
|
|
20230714,114900,20567980,15180,15180,15180,15180,0
|
|
20230714,114800,20567980,15180,15180,15180,15180,0
|
|
20230714,114700,20567980,15180,15180,15180,15180,0
|
|
20230714,114600,20567980,15180,15180,15180,15180,1
|
|
20230714,114500,20552800,15180,15180,15180,15180,0
|
|
20230714,114400,20552800,15180,15180,15180,15180,0
|
|
20230714,114300,20552800,15180,15180,15180,15180,10
|
|
20230714,114200,20401000,15170,15170,15170,15170,0
|
|
20230714,114100,20401000,15170,15170,15170,15170,0
|
|
20230714,114000,20401000,15170,15170,15170,15170,10
|
|
20230714,113900,20249300,15180,15180,15180,15180,0
|
|
20230714,113800,20249300,15180,15180,15180,15180,0
|
|
20230714,113700,20249300,15180,15180,15180,15180,0
|
|
20230714,113600,20249300,15180,15180,15180,15180,0
|
|
20230714,113500,20249300,15180,15180,15180,15180,0
|
|
20230714,113400,20249300,15180,15180,15180,15180,0
|
|
20230714,113300,20249300,15180,15180,15180,15180,50
|
|
20230714,113200,19490300,15180,15180,15180,15180,0
|
|
20230714,113100,19490300,15180,15180,15180,15180,0
|
|
20230714,113000,19490300,15180,15180,15180,15180,0
|
|
20230714,112900,19490300,15180,15180,15180,15180,0
|
|
20230714,112800,19490300,15180,15180,15180,15180,0
|
|
20230714,112700,19490300,15180,15180,15180,15180,0
|
|
20230714,112600,19490300,15180,15180,15180,15180,0
|
|
20230714,112500,19490300,15180,15180,15180,15180,0
|
|
20230714,112400,19490300,15180,15180,15180,15180,0
|
|
20230714,112300,19490300,15180,15180,15180,15180,0
|
|
20230714,112200,19490300,15180,15180,15180,15180,0
|
|
20230714,112100,19490300,15180,15180,15180,15180,0
|
|
20230714,112000,19490300,15180,15180,15180,15180,0
|
|
20230714,111900,19490300,15180,15180,15180,15180,0
|
|
20230714,111800,19490300,15180,15180,15180,15180,0
|
|
20230714,111700,19490300,15180,15180,15180,15180,0
|
|
20230714,111600,19490300,15180,15180,15180,15180,0
|
|
20230714,111500,19490300,15180,15180,15180,15180,0
|
|
20230714,111400,19490300,15180,15100,15180,15100,71
|
|
20230714,111300,18418120,15180,15180,15180,15180,0
|
|
20230714,111200,18418120,15180,15180,15180,15180,0
|
|
20230714,111100,18418120,15180,15180,15180,15180,0
|
|
20230714,111000,18418120,15180,15180,15180,15180,1
|
|
20230714,110900,18402940,15100,15100,15100,15100,0
|
|
20230714,110800,18402940,15100,15120,15120,15100,19
|
|
20230714,110700,18115920,15110,15110,15110,15110,0
|
|
20230714,110600,18115920,15110,15110,15110,15110,0
|
|
20230714,110500,18115920,15110,15110,15110,15110,0
|
|
20230714,110400,18115920,15110,15110,15110,15110,0
|
|
20230714,110300,18115920,15110,15110,15110,15110,0
|
|
20230714,110200,18115920,15110,15110,15110,15110,0
|
|
20230714,110100,18115920,15110,15110,15110,15110,0
|
|
20230714,110000,18115920,15110,15170,15170,15110,30
|
|
20230714,105900,17662150,15180,15180,15180,15180,4
|
|
20230714,105800,17601430,15190,15190,15190,15190,0
|
|
20230714,105700,17601430,15190,15190,15190,15190,19
|
|
20230714,105600,17312820,15190,15190,15190,15190,0
|
|
20230714,105500,17312820,15190,15190,15190,15190,0
|
|
20230714,105400,17312820,15190,15190,15190,15190,0
|
|
20230714,105300,17312820,15190,15190,15190,15190,0
|
|
20230714,105200,17312820,15190,15190,15190,15190,0
|
|
20230714,105100,17312820,15190,15190,15190,15190,0
|
|
20230714,105000,17312820,15190,15190,15190,15190,0
|
|
20230714,104900,17312820,15190,15190,15190,15190,0
|
|
20230714,104800,17312820,15190,15190,15190,15190,0
|
|
20230714,104700,17312820,15190,15190,15190,15190,0
|
|
20230714,104600,17312820,15190,15190,15190,15190,0
|
|
20230714,104500,17312820,15190,15190,15190,15190,0
|
|
20230714,104400,17312820,15190,15190,15190,15190,0
|
|
20230714,104300,17312820,15190,15190,15190,15190,1
|
|
20230714,104200,17297630,15200,15200,15200,15200,0
|
|
20230714,104100,17297630,15200,15200,15200,15200,0
|
|
20230714,104000,17297630,15200,15200,15200,15200,1
|
|
20230714,103900,17282430,15200,15200,15200,15200,0
|
|
20230714,103800,17282430,15200,15200,15200,15200,0
|
|
20230714,103700,17282430,15200,15200,15200,15200,0
|
|
20230714,103600,17282430,15200,15200,15200,15200,1
|
|
20230714,103500,17267230,15190,15190,15190,15190,0
|
|
20230714,103400,17267230,15190,15190,15190,15190,0
|
|
20230714,103300,17267230,15190,15190,15190,15190,0
|
|
20230714,103200,17267230,15190,15190,15190,15190,0
|
|
20230714,103100,17267230,15190,15190,15190,15190,0
|
|
20230714,103000,17267230,15190,15190,15190,15190,0
|
|
20230714,102900,17267230,15190,15190,15190,15190,0
|
|
20230714,102800,17267230,15190,15190,15190,15190,0
|
|
20230714,102700,17267230,15190,15190,15190,15190,0
|
|
20230714,102600,17267230,15190,15190,15190,15190,0
|
|
20230714,102500,17267230,15190,15190,15190,15190,0
|
|
20230714,102400,17267230,15190,15200,15200,15190,201
|
|
20230714,102300,14213030,15200,15200,15200,15200,0
|
|
20230714,102200,14213030,15200,15200,15200,15200,0
|
|
20230714,102100,14213030,15200,15200,15200,15200,0
|
|
20230714,102000,14213030,15200,15200,15200,15200,0
|
|
20230714,101900,14213030,15200,15200,15200,15200,0
|
|
20230714,101800,14213030,15200,15200,15200,15200,0
|
|
20230714,101700,14213030,15200,15200,15200,15200,0
|
|
20230714,101600,14213030,15200,15200,15200,15200,0
|
|
20230714,101500,14213030,15200,15200,15200,15200,0
|
|
20230714,101400,14213030,15200,15200,15200,15200,0
|
|
20230714,101300,14213030,15200,15200,15200,15200,0
|
|
20230714,101200,14213030,15200,15200,15200,15200,0
|
|
20230714,101100,14213030,15200,15200,15200,15200,0
|
|
20230714,101000,14213030,15200,15200,15200,15200,0
|
|
20230714,100900,14213030,15200,15200,15200,15200,0
|
|
20230714,100800,14213030,15200,15200,15200,15200,0
|
|
20230714,100700,14213030,15200,15200,15200,15200,0
|
|
20230714,100600,14213030,15200,15200,15200,15200,0
|
|
20230714,100500,14213030,15200,15200,15200,15200,0
|
|
20230714,100400,14213030,15200,15200,15200,15200,0
|
|
20230714,100300,14213030,15200,15200,15200,15200,0
|
|
20230714,100200,14213030,15200,15200,15200,15200,0
|
|
20230714,100100,14213030,15200,15200,15200,15200,0
|
|
20230714,100000,14213030,15200,15200,15200,15200,0
|
|
20230714,095900,14213030,15200,15200,15200,15200,0
|
|
20230714,095800,14213030,15200,15200,15200,15200,0
|
|
20230714,095700,14213030,15200,15200,15200,15200,0
|
|
20230714,095600,14213030,15200,15200,15200,15200,1
|
|
20230714,095500,14197830,15200,15200,15200,15200,0
|
|
20230714,095400,14197830,15200,15200,15200,15200,0
|
|
20230714,095300,14197830,15200,15200,15200,15200,0
|
|
20230714,095200,14197830,15200,15200,15200,15200,0
|
|
20230714,095100,14197830,15200,15200,15200,15200,0
|
|
20230714,095000,14197830,15200,15200,15200,15200,0
|
|
20230714,094900,14197830,15200,15200,15200,15200,0
|
|
20230714,094800,14197830,15200,15200,15200,15200,0
|
|
20230714,094700,14197830,15200,15200,15200,15200,0
|
|
20230714,094600,14197830,15200,15200,15200,15200,0
|
|
20230714,094500,14197830,15200,15200,15200,15200,0
|
|
20230714,094400,14197830,15200,15200,15200,15200,0
|
|
20230714,094300,14197830,15200,15200,15200,15200,13
|
|
20230714,094200,14000230,15200,15190,15200,15190,10
|
|
20230714,094100,13848320,15180,15180,15180,15180,0
|
|
20230714,094000,13848320,15180,15180,15180,15180,0
|
|
20230714,093900,13848320,15180,15180,15180,15180,1
|
|
20230714,093800,13833140,15190,15190,15190,15190,0
|
|
20230714,093700,13833140,15190,15190,15190,15190,1
|
|
20230714,093600,13817950,15200,15200,15200,15200,0
|
|
20230714,093500,13817950,15200,15200,15200,15200,0
|
|
20230714,093400,13817950,15200,15200,15200,15200,0
|
|
20230714,093300,13817950,15200,15200,15200,15200,0
|
|
20230714,093200,13817950,15200,15200,15200,15200,0
|
|
20230714,093100,13817950,15200,15200,15200,15200,2
|
|
20230714,093000,13787550,15110,15190,15190,15110,50
|
|
20230714,092900,13029570,15200,15200,15200,15200,0
|
|
20230714,092800,13029570,15200,15200,15200,15200,0
|
|
20230714,092700,13029570,15200,15170,15200,15170,159
|
|
20230714,092600,10613040,15200,15200,15200,15200,0
|
|
20230714,092500,10613040,15200,15200,15200,15200,0
|
|
20230714,092400,10613040,15200,15200,15200,15200,20
|
|
20230714,092300,10309040,15200,15200,15200,15200,0
|
|
20230714,092200,10309040,15200,15200,15200,15200,4
|
|
20230714,092100,10248240,15200,15200,15200,15200,0
|
|
20230714,092000,10248240,15200,15200,15200,15200,0
|
|
20230714,091900,10248240,15200,15200,15200,15200,0
|
|
20230714,091800,10248240,15200,15200,15200,15200,0
|
|
20230714,091700,10248240,15200,15200,15200,15200,0
|
|
20230714,091600,10248240,15200,15200,15200,15200,6
|
|
20230714,091500,10157040,15200,15200,15200,15200,0
|
|
20230714,091400,10157040,15200,15200,15200,15200,0
|
|
20230714,091300,10157040,15200,15200,15200,15200,1
|
|
20230714,091200,10141840,15160,15160,15160,15160,639
|
|
20230714,091100,454600,15160,15160,15160,15160,0
|
|
20230714,091000,454600,15160,15160,15160,15160,0
|
|
20230714,090900,454600,15160,15160,15160,15160,1
|
|
20230714,090800,439440,15160,15160,15160,15160,1
|
|
20230714,090700,424280,15160,15160,15160,15160,13
|
|
20230714,090600,227200,15160,15160,15160,15160,2
|
|
20230714,090500,196880,15160,15150,15160,15150,11
|
|
20230714,090400,30140,15070,15070,15070,15070,0
|
|
20230714,090300,30140,15070,15070,15070,15070,0
|
|
20230714,090200,30140,15070,15070,15070,15070,0
|
|
20230714,090100,30140,15070,15070,15070,15070,0
|
|
20230714,090000,30140,15070,15070,15070,15070,2
|