622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191900,74316130,15090,15090,15090,15090,1
|
|
20230706,191800,74316130,15090,15090,15090,15090,0
|
|
20230706,191700,74316130,15090,15090,15090,15090,0
|
|
20230706,191600,74316130,15090,15090,15090,15090,0
|
|
20230706,191500,74316130,15090,15090,15090,15090,0
|
|
20230706,191400,74316130,15090,15090,15090,15090,0
|
|
20230706,191300,74316130,15090,15090,15090,15090,0
|
|
20230706,191200,74316130,15090,15090,15090,15090,0
|
|
20230706,191100,74316130,15090,15090,15090,15090,0
|
|
20230706,191000,74316130,15090,15090,15090,15090,0
|
|
20230706,190900,74316130,15090,15090,15090,15090,0
|
|
20230706,190800,74316130,15090,15090,15090,15090,0
|
|
20230706,190700,74316130,15090,15090,15090,15090,0
|
|
20230706,190600,74316130,15090,15090,15090,15090,0
|
|
20230706,190500,74316130,15090,15090,15090,15090,0
|
|
20230706,190400,74316130,15090,15090,15090,15090,0
|
|
20230706,190300,74316130,15090,15090,15090,15090,0
|
|
20230706,190200,74316130,15090,15090,15090,15090,0
|
|
20230706,190100,74316130,15090,15090,15090,15090,0
|
|
20230706,190000,74316130,15090,15090,15090,15090,0
|
|
20230706,185900,74316130,15090,15090,15090,15090,0
|
|
20230706,185800,74316130,15090,15090,15090,15090,0
|
|
20230706,185700,74316130,15090,15090,15090,15090,0
|
|
20230706,185600,74316130,15090,15090,15090,15090,0
|
|
20230706,185500,74316130,15090,15090,15090,15090,0
|
|
20230706,185400,74316130,15090,15090,15090,15090,0
|
|
20230706,185300,74316130,15090,15090,15090,15090,0
|
|
20230706,185200,74316130,15090,15090,15090,15090,0
|
|
20230706,185100,74316130,15090,15090,15090,15090,0
|
|
20230706,185000,74316130,15090,15090,15090,15090,0
|
|
20230706,184900,74316130,15090,15090,15090,15090,1
|
|
20230706,184800,74316130,15090,15090,15090,15090,0
|
|
20230706,184700,74316130,15090,15090,15090,15090,0
|
|
20230706,184600,74316130,15090,15090,15090,15090,0
|
|
20230706,184500,74316130,15090,15090,15090,15090,0
|
|
20230706,184400,74316130,15090,15090,15090,15090,0
|
|
20230706,184300,74316130,15090,15090,15090,15090,0
|
|
20230706,184200,74316130,15090,15090,15090,15090,0
|
|
20230706,184100,74316130,15090,15090,15090,15090,0
|
|
20230706,184000,74316130,15090,15090,15090,15090,0
|
|
20230706,183900,74316130,15090,15090,15090,15090,0
|
|
20230706,183800,74316130,15090,15090,15090,15090,0
|
|
20230706,183700,74316130,15090,15090,15090,15090,0
|
|
20230706,183600,74316130,15090,15090,15090,15090,0
|
|
20230706,183500,74316130,15090,15090,15090,15090,0
|
|
20230706,183400,74316130,15090,15090,15090,15090,0
|
|
20230706,183300,74316130,15090,15090,15090,15090,0
|
|
20230706,183200,74316130,15090,15090,15090,15090,0
|
|
20230706,183100,74316130,15090,15090,15090,15090,0
|
|
20230706,183000,74316130,15090,15090,15090,15090,0
|
|
20230706,182900,74316130,15090,15090,15090,15090,0
|
|
20230706,182800,74316130,15090,15090,15090,15090,0
|
|
20230706,182700,74316130,15090,15090,15090,15090,0
|
|
20230706,182600,74316130,15090,15090,15090,15090,0
|
|
20230706,182500,74316130,15090,15090,15090,15090,0
|
|
20230706,182400,74316130,15090,15090,15090,15090,0
|
|
20230706,182300,74316130,15090,15090,15090,15090,0
|
|
20230706,182200,74316130,15090,15090,15090,15090,0
|
|
20230706,182100,74316130,15090,15090,15090,15090,0
|
|
20230706,182000,74316130,15090,15090,15090,15090,0
|
|
20230706,181900,74316130,15090,15090,15090,15090,1
|
|
20230706,181800,74316130,15090,15090,15090,15090,0
|
|
20230706,181700,74316130,15090,15090,15090,15090,0
|
|
20230706,181600,74316130,15090,15090,15090,15090,0
|
|
20230706,181500,74316130,15090,15090,15090,15090,0
|
|
20230706,181400,74316130,15090,15090,15090,15090,0
|
|
20230706,181300,74316130,15090,15090,15090,15090,0
|
|
20230706,181200,74316130,15090,15090,15090,15090,0
|
|
20230706,181100,74316130,15090,15090,15090,15090,0
|
|
20230706,181000,74316130,15090,15090,15090,15090,0
|
|
20230706,180900,74316130,15090,15090,15090,15090,0
|
|
20230706,180800,74316130,15090,15090,15090,15090,0
|
|
20230706,180700,74316130,15090,15090,15090,15090,0
|
|
20230706,180600,74316130,15090,15090,15090,15090,0
|
|
20230706,180500,74316130,15090,15090,15090,15090,0
|
|
20230706,180400,74316130,15090,15090,15090,15090,0
|
|
20230706,180300,74316130,15090,15090,15090,15090,0
|
|
20230706,180200,74316130,15090,15090,15090,15090,0
|
|
20230706,180100,74316130,15090,15090,15090,15090,0
|
|
20230706,180000,74316130,15090,15090,15090,15090,0
|
|
20230706,175900,74316130,15090,15090,15090,15090,0
|
|
20230706,175800,74316130,15090,15090,15090,15090,0
|
|
20230706,175700,74316130,15090,15090,15090,15090,0
|
|
20230706,175600,74316130,15090,15090,15090,15090,0
|
|
20230706,175500,74316130,15090,15090,15090,15090,0
|
|
20230706,175400,74316130,15090,15090,15090,15090,0
|
|
20230706,175300,74316130,15090,15090,15090,15090,0
|
|
20230706,175200,74316130,15090,15090,15090,15090,0
|
|
20230706,175100,74316130,15090,15090,15090,15090,0
|
|
20230706,175000,74316130,15090,15090,15090,15090,0
|
|
20230706,174900,74316130,15090,15090,15090,15090,1
|
|
20230706,174800,74316130,15090,15090,15090,15090,0
|
|
20230706,174700,74316130,15090,15090,15090,15090,0
|
|
20230706,174600,74316130,15090,15090,15090,15090,0
|
|
20230706,174500,74316130,15090,15090,15090,15090,0
|
|
20230706,174400,74316130,15090,15090,15090,15090,0
|
|
20230706,174300,74316130,15090,15090,15090,15090,0
|
|
20230706,174200,74316130,15090,15090,15090,15090,0
|
|
20230706,174100,74316130,15090,15090,15090,15090,0
|
|
20230706,174000,74316130,15090,15090,15090,15090,0
|
|
20230706,173900,74316130,15090,15090,15090,15090,0
|
|
20230706,173800,74316130,15090,15090,15090,15090,0
|
|
20230706,173700,74316130,15090,15090,15090,15090,0
|
|
20230706,173600,74316130,15090,15090,15090,15090,0
|
|
20230706,173500,74316130,15090,15090,15090,15090,0
|
|
20230706,173400,74316130,15090,15090,15090,15090,0
|
|
20230706,173300,74316130,15090,15090,15090,15090,0
|
|
20230706,173200,74316130,15090,15090,15090,15090,0
|
|
20230706,173100,74316130,15090,15090,15090,15090,0
|
|
20230706,173000,74316130,15090,15090,15090,15090,0
|
|
20230706,172900,74316130,15090,15090,15090,15090,0
|
|
20230706,172800,74316130,15090,15090,15090,15090,0
|
|
20230706,172700,74316130,15090,15090,15090,15090,0
|
|
20230706,172600,74316130,15090,15090,15090,15090,0
|
|
20230706,172500,74316130,15090,15090,15090,15090,0
|
|
20230706,172400,74316130,15090,15090,15090,15090,0
|
|
20230706,172300,74316130,15090,15090,15090,15090,0
|
|
20230706,172200,74316130,15090,15090,15090,15090,0
|
|
20230706,172100,74316130,15090,15090,15090,15090,0
|
|
20230706,172000,74316130,15090,15090,15090,15090,0
|
|
20230706,171900,74316130,15090,15090,15090,15090,1
|
|
20230706,171800,74316130,15090,15090,15090,15090,0
|
|
20230706,171700,74316130,15090,15090,15090,15090,0
|
|
20230706,171600,74316130,15090,15090,15090,15090,0
|
|
20230706,171500,74316130,15090,15090,15090,15090,0
|
|
20230706,171400,74316130,15090,15090,15090,15090,0
|
|
20230706,171300,74316130,15090,15090,15090,15090,0
|
|
20230706,171200,74316130,15090,15090,15090,15090,0
|
|
20230706,171100,74316130,15090,15090,15090,15090,0
|
|
20230706,171000,74316130,15090,15090,15090,15090,0
|
|
20230706,170900,74316130,15090,15090,15090,15090,0
|
|
20230706,170800,74316130,15090,15090,15090,15090,0
|
|
20230706,170700,74316130,15090,15090,15090,15090,0
|
|
20230706,170600,74316130,15090,15090,15090,15090,0
|
|
20230706,170500,74316130,15090,15090,15090,15090,0
|
|
20230706,170400,74316130,15090,15090,15090,15090,0
|
|
20230706,170300,74316130,15090,15090,15090,15090,0
|
|
20230706,170200,74316130,15090,15090,15090,15090,0
|
|
20230706,170100,74316130,15090,15090,15090,15090,0
|
|
20230706,170000,74316130,15090,15090,15090,15090,0
|
|
20230706,165900,74316130,15090,15090,15090,15090,0
|
|
20230706,165800,74316130,15090,15090,15090,15090,0
|
|
20230706,165700,74316130,15090,15090,15090,15090,0
|
|
20230706,165600,74316130,15090,15090,15090,15090,0
|
|
20230706,165500,74316130,15090,15090,15090,15090,0
|
|
20230706,165400,74316130,15090,15090,15090,15090,0
|
|
20230706,165300,74316130,15090,15090,15090,15090,0
|
|
20230706,165200,74316130,15090,15090,15090,15090,0
|
|
20230706,165100,74316130,15090,15090,15090,15090,0
|
|
20230706,165000,74316130,15090,15090,15090,15090,0
|
|
20230706,164900,74316130,15090,15090,15090,15090,1
|
|
20230706,164800,74316130,15090,15090,15090,15090,0
|
|
20230706,164700,74316130,15090,15090,15090,15090,0
|
|
20230706,164600,74316130,15090,15090,15090,15090,0
|
|
20230706,164500,74316130,15090,15090,15090,15090,0
|
|
20230706,164400,74316130,15090,15090,15090,15090,0
|
|
20230706,164300,74316130,15090,15090,15090,15090,0
|
|
20230706,164200,74316130,15090,15090,15090,15090,0
|
|
20230706,164100,74316130,15090,15090,15090,15090,0
|
|
20230706,164000,74316130,15090,15090,15090,15090,0
|
|
20230706,163900,74316130,15090,15090,15090,15090,0
|
|
20230706,163800,74316130,15090,15090,15090,15090,0
|
|
20230706,163700,74316130,15090,15090,15090,15090,0
|
|
20230706,163600,74316130,15090,15090,15090,15090,0
|
|
20230706,163500,74316130,15090,15090,15090,15090,0
|
|
20230706,163400,74316130,15090,15090,15090,15090,0
|
|
20230706,163300,74316130,15090,15090,15090,15090,0
|
|
20230706,163200,74316130,15090,15090,15090,15090,0
|
|
20230706,163100,74316130,15090,15090,15090,15090,0
|
|
20230706,163000,74316130,15090,15090,15090,15090,0
|
|
20230706,162900,74316130,15090,15090,15090,15090,0
|
|
20230706,162800,74316130,15090,15090,15090,15090,0
|
|
20230706,162700,74316130,15090,15090,15090,15090,0
|
|
20230706,162600,74316130,15090,15090,15090,15090,0
|
|
20230706,162500,74316130,15090,15090,15090,15090,0
|
|
20230706,162400,74316130,15090,15090,15090,15090,0
|
|
20230706,162300,74316130,15090,15090,15090,15090,0
|
|
20230706,162200,74316130,15090,15090,15090,15090,0
|
|
20230706,162100,74316130,15090,15090,15090,15090,0
|
|
20230706,162000,74316130,15090,15090,15090,15090,0
|
|
20230706,161900,74316130,15090,15090,15090,15090,1
|
|
20230706,161800,74316130,15090,15090,15090,15090,0
|
|
20230706,161700,74316130,15090,15090,15090,15090,0
|
|
20230706,161600,74316130,15090,15090,15090,15090,0
|
|
20230706,161500,74316130,15090,15090,15090,15090,0
|
|
20230706,161400,74316130,15090,15090,15090,15090,0
|
|
20230706,161300,74316130,15090,15090,15090,15090,0
|
|
20230706,161200,74316130,15090,15090,15090,15090,0
|
|
20230706,161100,74316130,15090,15090,15090,15090,0
|
|
20230706,161000,74316130,15090,15090,15090,15090,0
|
|
20230706,160900,74316130,15090,15090,15090,15090,0
|
|
20230706,160800,74316130,15090,15090,15090,15090,0
|
|
20230706,160700,74316130,15090,15090,15090,15090,0
|
|
20230706,160600,74316130,15090,15090,15090,15090,0
|
|
20230706,160500,74316130,15090,15090,15090,15090,0
|
|
20230706,160400,74316130,15090,15090,15090,15090,0
|
|
20230706,160300,74316130,15090,15090,15090,15090,0
|
|
20230706,160200,74316130,15090,15090,15090,15090,0
|
|
20230706,160100,74316130,15090,15090,15090,15090,0
|
|
20230706,160000,74316130,15090,15090,15090,15090,0
|
|
20230706,155900,74316130,15090,15090,15090,15090,0
|
|
20230706,155800,74316130,15090,15090,15090,15090,0
|
|
20230706,155700,74316130,15090,15090,15090,15090,0
|
|
20230706,155600,74316130,15090,15090,15090,15090,0
|
|
20230706,155500,74316130,15090,15090,15090,15090,0
|
|
20230706,155400,74316130,15090,15090,15090,15090,0
|
|
20230706,155300,74316130,15090,15090,15090,15090,0
|
|
20230706,155200,74316130,15090,15090,15090,15090,0
|
|
20230706,155100,74316130,15090,15090,15090,15090,0
|
|
20230706,155000,74316130,15090,15090,15090,15090,0
|
|
20230706,154900,74316130,15090,15090,15090,15090,1
|
|
20230706,154800,74316130,15090,15090,15090,15090,0
|
|
20230706,154700,74316130,15090,15090,15090,15090,0
|
|
20230706,154600,74316130,15090,15090,15090,15090,0
|
|
20230706,154500,74316130,15090,15090,15090,15090,0
|
|
20230706,154400,74316130,15090,15090,15090,15090,0
|
|
20230706,154300,74316130,15090,15090,15090,15090,0
|
|
20230706,154200,74316130,15090,15090,15090,15090,0
|
|
20230706,154100,74316130,15090,15090,15090,15090,0
|
|
20230706,154000,74316130,15090,15090,15090,15090,0
|
|
20230706,153900,74316130,15090,15090,15090,15090,0
|
|
20230706,153800,74316130,15090,15090,15090,15090,0
|
|
20230706,153700,74316130,15090,15090,15090,15090,0
|
|
20230706,153600,74316130,15090,15090,15090,15090,0
|
|
20230706,153500,74316130,15090,15090,15090,15090,0
|
|
20230706,153400,74316130,15090,15090,15090,15090,0
|
|
20230706,153300,74316130,15090,15090,15090,15090,0
|
|
20230706,153200,74316130,15090,15090,15090,15090,0
|
|
20230706,153100,74316130,15090,15090,15090,15090,0
|
|
20230706,153000,74316130,15090,15090,15090,15090,0
|
|
20230706,152900,74316130,15090,15090,15090,15090,0
|
|
20230706,152800,74316130,15090,15090,15090,15090,0
|
|
20230706,152700,74316130,15090,15090,15090,15090,0
|
|
20230706,152600,74316130,15090,15090,15090,15090,0
|
|
20230706,152500,74316130,15090,15090,15090,15090,0
|
|
20230706,152400,74316130,15090,15090,15090,15090,0
|
|
20230706,152300,74316130,15090,15090,15090,15090,0
|
|
20230706,152200,74316130,15090,15090,15090,15090,0
|
|
20230706,152100,74316130,15090,15090,15090,15090,0
|
|
20230706,152000,74316130,15090,15090,15090,15090,0
|
|
20230706,151900,74316130,15090,15090,15090,15090,0
|
|
20230706,151800,74316130,15090,15090,15090,15090,0
|
|
20230706,151700,74316130,15090,15090,15090,15090,0
|
|
20230706,151600,74316130,15090,15090,15090,15090,0
|
|
20230706,151500,74316130,15090,15090,15090,15090,0
|
|
20230706,151400,74316130,15090,15090,15090,15090,0
|
|
20230706,151300,74316130,15090,15090,15090,15090,0
|
|
20230706,151200,74316130,15090,15090,15090,15090,0
|
|
20230706,151100,74316130,15090,15090,15090,15090,0
|
|
20230706,151000,74316130,15090,15090,15090,15090,0
|
|
20230706,150900,74316130,15090,15090,15090,15090,0
|
|
20230706,150800,74316130,15090,15090,15090,15090,0
|
|
20230706,150700,74316130,15090,15090,15090,15090,0
|
|
20230706,150600,74316130,15090,15090,15090,15090,0
|
|
20230706,150500,74316130,15090,15090,15090,15090,1
|
|
20230706,150400,74301040,14810,14810,14810,14810,0
|
|
20230706,150300,74301040,14810,14810,14810,14810,0
|
|
20230706,150200,74301040,14810,14810,14810,14810,0
|
|
20230706,150100,74301040,14810,14810,14810,14810,0
|
|
20230706,150000,74301040,14810,14810,14810,14810,0
|
|
20230706,145900,74301040,14810,14810,14810,14810,0
|
|
20230706,145800,74301040,14810,14810,14810,14810,0
|
|
20230706,145700,74301040,14810,14810,14810,14810,0
|
|
20230706,145600,74301040,14810,14810,14810,14810,0
|
|
20230706,145500,74301040,14810,14810,14810,14810,0
|
|
20230706,145400,74301040,14810,14810,14810,14810,0
|
|
20230706,145300,74301040,14810,14810,14810,14810,0
|
|
20230706,145200,74301040,14810,14810,14810,14810,0
|
|
20230706,145100,74301040,14810,14810,14810,14810,0
|
|
20230706,145000,74301040,14810,14810,14810,14810,0
|
|
20230706,144900,74301040,14810,14810,14810,14810,0
|
|
20230706,144800,74301040,14810,14810,14810,14810,0
|
|
20230706,144700,74301040,14810,14810,14810,14810,0
|
|
20230706,144600,74301040,14810,14810,14810,14810,0
|
|
20230706,144500,74301040,14810,14810,14810,14810,0
|
|
20230706,144400,74301040,14810,14810,14810,14810,0
|
|
20230706,144300,74301040,14810,14810,14810,14810,0
|
|
20230706,144200,74301040,14810,14810,14810,14810,169
|
|
20230706,144100,71798150,14830,14850,14850,14830,304
|
|
20230706,144000,67286750,14860,14900,14900,14860,891
|
|
20230706,143900,54015650,15080,15080,15080,15080,0
|
|
20230706,143800,54015650,15080,15080,15080,15080,0
|
|
20230706,143700,54015650,15080,15080,15080,15080,0
|
|
20230706,143600,54015650,15080,15080,15080,15080,0
|
|
20230706,143500,54015650,15080,15080,15080,15080,0
|
|
20230706,143400,54015650,15080,15080,15080,15080,0
|
|
20230706,143300,54015650,15080,15080,15080,15080,0
|
|
20230706,143200,54015650,15080,15080,15080,15080,0
|
|
20230706,143100,54015650,15080,15080,15080,15080,0
|
|
20230706,143000,54015650,15080,15080,15080,15080,0
|
|
20230706,142900,54015650,15080,15080,15080,15080,0
|
|
20230706,142800,54015650,15080,15080,15080,15080,0
|
|
20230706,142700,54015650,15080,15080,15080,15080,0
|
|
20230706,142600,54015650,15080,15080,15080,15080,0
|
|
20230706,142500,54015650,15080,15080,15080,15080,0
|
|
20230706,142400,54015650,15080,15080,15080,15080,0
|
|
20230706,142300,54015650,15080,15080,15080,15080,0
|
|
20230706,142200,54015650,15080,15080,15080,15080,0
|
|
20230706,142100,54015650,15080,15080,15080,15080,0
|
|
20230706,142000,54015650,15080,15080,15080,15080,0
|
|
20230706,141900,54015650,15080,15080,15080,15080,0
|
|
20230706,141800,54015650,15080,15080,15080,15080,0
|
|
20230706,141700,54015650,15080,15080,15080,15080,0
|
|
20230706,141600,54015650,15080,15080,15080,15080,0
|
|
20230706,141500,54015650,15080,15080,15080,15080,0
|
|
20230706,141400,54015650,15080,15080,15080,15080,0
|
|
20230706,141300,54015650,15080,15080,15080,15080,0
|
|
20230706,141200,54015650,15080,15080,15080,15080,0
|
|
20230706,141100,54015650,15080,15080,15080,15080,0
|
|
20230706,141000,54015650,15080,15080,15080,15080,0
|
|
20230706,140900,54015650,15080,15080,15080,15080,0
|
|
20230706,140800,54015650,15080,15080,15080,15080,0
|
|
20230706,140700,54015650,15080,15080,15080,15080,0
|
|
20230706,140600,54015650,15080,15080,15080,15080,0
|
|
20230706,140500,54015650,15080,15080,15080,15080,169
|
|
20230706,140400,51467130,15080,15080,15080,15080,0
|
|
20230706,140300,51467130,15080,15080,15080,15080,0
|
|
20230706,140200,51467130,15080,15080,15080,15080,0
|
|
20230706,140100,51467130,15080,15080,15080,15080,0
|
|
20230706,140000,51467130,15080,15080,15080,15080,0
|
|
20230706,135900,51467130,15080,15080,15080,15080,0
|
|
20230706,135800,51467130,15080,15080,15080,15080,0
|
|
20230706,135700,51467130,15080,15080,15080,15080,0
|
|
20230706,135600,51467130,15080,15080,15080,15080,0
|
|
20230706,135500,51467130,15080,15080,15080,15080,0
|
|
20230706,135400,51467130,15080,15080,15080,15080,0
|
|
20230706,135300,51467130,15080,15080,15080,15080,0
|
|
20230706,135200,51467130,15080,15080,15080,15080,0
|
|
20230706,135100,51467130,15080,15080,15080,15080,0
|
|
20230706,135000,51467130,15080,15080,15080,15080,0
|
|
20230706,134900,51467130,15080,15080,15080,15080,0
|
|
20230706,134800,51467130,15080,15080,15080,15080,0
|
|
20230706,134700,51467130,15080,15080,15080,15080,0
|
|
20230706,134600,51467130,15080,15080,15080,15080,0
|
|
20230706,134500,51467130,15080,15080,15080,15080,0
|
|
20230706,134400,51467130,15080,15080,15080,15080,0
|
|
20230706,134300,51467130,15080,15080,15080,15080,0
|
|
20230706,134200,51467130,15080,15080,15080,15080,0
|
|
20230706,134100,51467130,15080,15080,15080,15080,0
|
|
20230706,134000,51467130,15080,15080,15080,15080,0
|
|
20230706,133900,51467130,15080,15080,15080,15080,0
|
|
20230706,133800,51467130,15080,15080,15080,15080,0
|
|
20230706,133700,51467130,15080,15080,15080,15080,0
|
|
20230706,133600,51467130,15080,15080,15080,15080,0
|
|
20230706,133500,51467130,15080,15080,15080,15080,0
|
|
20230706,133400,51467130,15080,15080,15080,15080,31
|
|
20230706,133300,50999650,15100,15100,15100,15100,0
|
|
20230706,133200,50999650,15100,15100,15100,15100,0
|
|
20230706,133100,50999650,15100,15100,15100,15100,0
|
|
20230706,133000,50999650,15100,15100,15100,15100,0
|
|
20230706,132900,50999650,15100,15100,15100,15100,0
|
|
20230706,132800,50999650,15100,15100,15100,15100,0
|
|
20230706,132700,50999650,15100,15100,15100,15100,0
|
|
20230706,132600,50999650,15100,15100,15100,15100,0
|
|
20230706,132500,50999650,15100,15100,15100,15100,0
|
|
20230706,132400,50999650,15100,15100,15100,15100,0
|
|
20230706,132300,50999650,15100,15100,15100,15100,0
|
|
20230706,132200,50999650,15100,15100,15100,15100,0
|
|
20230706,132100,50999650,15100,15100,15100,15100,0
|
|
20230706,132000,50999650,15100,15100,15100,15100,0
|
|
20230706,131900,50999650,15100,15100,15100,15100,0
|
|
20230706,131800,50999650,15100,15100,15100,15100,0
|
|
20230706,131700,50999650,15100,15100,15100,15100,0
|
|
20230706,131600,50999650,15100,15100,15100,15100,0
|
|
20230706,131500,50999650,15100,15100,15100,15100,0
|
|
20230706,131400,50999650,15100,15100,15100,15100,0
|
|
20230706,131300,50999650,15100,15100,15100,15100,0
|
|
20230706,131200,50999650,15100,15100,15100,15100,0
|
|
20230706,131100,50999650,15100,15100,15100,15100,0
|
|
20230706,131000,50999650,15100,15100,15100,15100,0
|
|
20230706,130900,50999650,15100,15100,15100,15100,0
|
|
20230706,130800,50999650,15100,15100,15100,15100,0
|
|
20230706,130700,50999650,15100,15100,15100,15100,0
|
|
20230706,130600,50999650,15100,15100,15100,15100,0
|
|
20230706,130500,50999650,15100,15100,15100,15100,0
|
|
20230706,130400,50999650,15100,15100,15100,15100,0
|
|
20230706,130300,50999650,15100,15100,15100,15100,0
|
|
20230706,130200,50999650,15100,15100,15100,15100,0
|
|
20230706,130100,50999650,15100,15100,15100,15100,0
|
|
20230706,130000,50999650,15100,15100,15100,15100,0
|
|
20230706,125900,50999650,15100,15100,15100,15100,0
|
|
20230706,125800,50999650,15100,15100,15100,15100,0
|
|
20230706,125700,50999650,15100,15100,15100,15100,0
|
|
20230706,125600,50999650,15100,15100,15100,15100,0
|
|
20230706,125500,50999650,15100,15100,15100,15100,0
|
|
20230706,125400,50999650,15100,15100,15100,15100,0
|
|
20230706,125300,50999650,15100,15100,15100,15100,0
|
|
20230706,125200,50999650,15100,15100,15100,15100,0
|
|
20230706,125100,50999650,15100,15100,15100,15100,0
|
|
20230706,125000,50999650,15100,15100,15100,15100,0
|
|
20230706,124900,50999650,15100,15100,15100,15100,0
|
|
20230706,124800,50999650,15100,15100,15100,15100,0
|
|
20230706,124700,50999650,15100,15100,15100,15100,0
|
|
20230706,124600,50999650,15100,15100,15100,15100,0
|
|
20230706,124500,50999650,15100,15100,15100,15100,0
|
|
20230706,124400,50999650,15100,15100,15100,15100,0
|
|
20230706,124300,50999650,15100,15100,15100,15100,0
|
|
20230706,124200,50999650,15100,15100,15100,15100,0
|
|
20230706,124100,50999650,15100,15100,15100,15100,0
|
|
20230706,124000,50999650,15100,15100,15100,15100,0
|
|
20230706,123900,50999650,15100,15100,15100,15100,0
|
|
20230706,123800,50999650,15100,15100,15100,15100,0
|
|
20230706,123700,50999650,15100,15100,15100,15100,0
|
|
20230706,123600,50999650,15100,15100,15100,15100,0
|
|
20230706,123500,50999650,15100,15100,15100,15100,0
|
|
20230706,123400,50999650,15100,15100,15100,15100,0
|
|
20230706,123300,50999650,15100,15100,15100,15100,0
|
|
20230706,123200,50999650,15100,15100,15100,15100,0
|
|
20230706,123100,50999650,15100,15100,15100,15100,0
|
|
20230706,123000,50999650,15100,15100,15100,15100,0
|
|
20230706,122900,50999650,15100,15100,15100,15100,0
|
|
20230706,122800,50999650,15100,15100,15100,15100,560
|
|
20230706,122700,42543650,15100,15100,15100,15100,0
|
|
20230706,122600,42543650,15100,15100,15100,15100,0
|
|
20230706,122500,42543650,15100,15100,15100,15100,0
|
|
20230706,122400,42543650,15100,15100,15100,15100,0
|
|
20230706,122300,42543650,15100,15100,15100,15100,0
|
|
20230706,122200,42543650,15100,15100,15100,15100,0
|
|
20230706,122100,42543650,15100,15100,15100,15100,0
|
|
20230706,122000,42543650,15100,15100,15100,15100,0
|
|
20230706,121900,42543650,15100,15100,15100,15100,0
|
|
20230706,121800,42543650,15100,15100,15100,15100,0
|
|
20230706,121700,42543650,15100,15100,15100,15100,0
|
|
20230706,121600,42543650,15100,15100,15100,15100,0
|
|
20230706,121500,42543650,15100,15100,15100,15100,0
|
|
20230706,121400,42543650,15100,15100,15100,15100,0
|
|
20230706,121300,42543650,15100,15100,15100,15100,0
|
|
20230706,121200,42543650,15100,15100,15100,15100,0
|
|
20230706,121100,42543650,15100,15100,15100,15100,0
|
|
20230706,121000,42543650,15100,15100,15100,15100,0
|
|
20230706,120900,42543650,15100,15100,15100,15100,0
|
|
20230706,120800,42543650,15100,15100,15100,15100,0
|
|
20230706,120700,42543650,15100,15100,15100,15100,0
|
|
20230706,120600,42543650,15100,15100,15100,15100,0
|
|
20230706,120500,42543650,15100,15100,15100,15100,0
|
|
20230706,120400,42543650,15100,15100,15100,15100,0
|
|
20230706,120300,42543650,15100,15100,15100,15100,0
|
|
20230706,120200,42543650,15100,15100,15100,15100,0
|
|
20230706,120100,42543650,15100,15100,15100,15100,0
|
|
20230706,120000,42543650,15100,15100,15100,15100,10
|
|
20230706,115900,42392650,15240,15240,15240,15240,0
|
|
20230706,115800,42392650,15240,15240,15240,15240,0
|
|
20230706,115700,42392650,15240,15240,15240,15240,0
|
|
20230706,115600,42392650,15240,15240,15240,15240,0
|
|
20230706,115500,42392650,15240,15240,15240,15240,0
|
|
20230706,115400,42392650,15240,15240,15240,15240,0
|
|
20230706,115300,42392650,15240,15240,15240,15240,0
|
|
20230706,115200,42392650,15240,15240,15240,15240,0
|
|
20230706,115100,42392650,15240,15240,15240,15240,0
|
|
20230706,115000,42392650,15240,15240,15240,15240,0
|
|
20230706,114900,42392650,15240,15240,15240,15240,0
|
|
20230706,114800,42392650,15240,15240,15240,15240,0
|
|
20230706,114700,42392650,15240,15240,15240,15240,0
|
|
20230706,114600,42392650,15240,15240,15240,15240,0
|
|
20230706,114500,42392650,15240,15240,15240,15240,0
|
|
20230706,114400,42392650,15240,15240,15240,15240,0
|
|
20230706,114300,42392650,15240,15240,15240,15240,0
|
|
20230706,114200,42392650,15240,15240,15240,15240,0
|
|
20230706,114100,42392650,15240,15240,15240,15240,0
|
|
20230706,114000,42392650,15240,15240,15240,15240,0
|
|
20230706,113900,42392650,15240,15240,15240,15240,0
|
|
20230706,113800,42392650,15240,15240,15240,15240,0
|
|
20230706,113700,42392650,15240,15240,15240,15240,0
|
|
20230706,113600,42392650,15240,15240,15240,15240,0
|
|
20230706,113500,42392650,15240,15240,15240,15240,0
|
|
20230706,113400,42392650,15240,15240,15240,15240,0
|
|
20230706,113300,42392650,15240,15240,15240,15240,1
|
|
20230706,113200,42377410,15100,15100,15100,15100,0
|
|
20230706,113100,42377410,15100,15100,15100,15100,0
|
|
20230706,113000,42377410,15100,15100,15100,15100,0
|
|
20230706,112900,42377410,15100,15100,15100,15100,0
|
|
20230706,112800,42377410,15100,15100,15100,15100,0
|
|
20230706,112700,42377410,15100,15100,15100,15100,0
|
|
20230706,112600,42377410,15100,15100,15100,15100,0
|
|
20230706,112500,42377410,15100,15100,15100,15100,0
|
|
20230706,112400,42377410,15100,15100,15100,15100,0
|
|
20230706,112300,42377410,15100,15100,15100,15100,0
|
|
20230706,112200,42377410,15100,15100,15100,15100,0
|
|
20230706,112100,42377410,15100,15100,15100,15100,0
|
|
20230706,112000,42377410,15100,15100,15100,15100,0
|
|
20230706,111900,42377410,15100,15100,15100,15100,0
|
|
20230706,111800,42377410,15100,15100,15100,15100,0
|
|
20230706,111700,42377410,15100,15100,15100,15100,0
|
|
20230706,111600,42377410,15100,15100,15100,15100,37
|
|
20230706,111500,41818710,15100,15100,15100,15100,0
|
|
20230706,111400,41818710,15100,15100,15100,15100,0
|
|
20230706,111300,41818710,15100,15100,15100,15100,0
|
|
20230706,111200,41818710,15100,15100,15100,15100,0
|
|
20230706,111100,41818710,15100,15100,15100,15100,0
|
|
20230706,111000,41818710,15100,15100,15100,15100,300
|
|
20230706,110900,37288710,15100,15100,15100,15100,0
|
|
20230706,110800,37288710,15100,15100,15100,15100,0
|
|
20230706,110700,37288710,15100,15100,15100,15100,0
|
|
20230706,110600,37288710,15100,15100,15100,15100,0
|
|
20230706,110500,37288710,15100,15100,15100,15100,0
|
|
20230706,110400,37288710,15100,15100,15100,15100,0
|
|
20230706,110300,37288710,15100,15100,15100,15100,0
|
|
20230706,110200,37288710,15100,15100,15100,15100,0
|
|
20230706,110100,37288710,15100,15100,15100,15100,0
|
|
20230706,110000,37288710,15100,15100,15100,15100,0
|
|
20230706,105900,37288710,15100,15100,15100,15100,0
|
|
20230706,105800,37288710,15100,15100,15100,15100,0
|
|
20230706,105700,37288710,15100,15100,15100,15100,0
|
|
20230706,105600,37288710,15100,15100,15100,15100,0
|
|
20230706,105500,37288710,15100,15100,15100,15100,0
|
|
20230706,105400,37288710,15100,15100,15100,15100,0
|
|
20230706,105300,37288710,15100,15100,15100,15100,0
|
|
20230706,105200,37288710,15100,15100,15100,15100,0
|
|
20230706,105100,37288710,15100,15100,15100,15100,0
|
|
20230706,105000,37288710,15100,15100,15100,15100,0
|
|
20230706,104900,37288710,15100,15100,15100,15100,0
|
|
20230706,104800,37288710,15100,15100,15100,15100,0
|
|
20230706,104700,37288710,15100,15100,15100,15100,0
|
|
20230706,104600,37288710,15100,15100,15100,15100,0
|
|
20230706,104500,37288710,15100,15100,15100,15100,0
|
|
20230706,104400,37288710,15100,15100,15100,15100,0
|
|
20230706,104300,37288710,15100,15100,15100,15100,0
|
|
20230706,104200,37288710,15100,15100,15100,15100,0
|
|
20230706,104100,37288710,15100,15100,15100,15100,0
|
|
20230706,104000,37288710,15100,15100,15100,15100,120
|
|
20230706,103900,35476710,15100,15100,15100,15100,0
|
|
20230706,103800,35476710,15100,15100,15100,15100,0
|
|
20230706,103700,35476710,15100,15100,15100,15100,0
|
|
20230706,103600,35476710,15100,15100,15100,15100,0
|
|
20230706,103500,35476710,15100,15100,15100,15100,0
|
|
20230706,103400,35476710,15100,15100,15100,15100,0
|
|
20230706,103300,35476710,15100,15100,15100,15100,0
|
|
20230706,103200,35476710,15100,15100,15100,15100,0
|
|
20230706,103100,35476710,15100,15100,15100,15100,0
|
|
20230706,103000,35476710,15100,15100,15100,15100,0
|
|
20230706,102900,35476710,15100,15100,15100,15100,0
|
|
20230706,102800,35476710,15100,15100,15100,15100,0
|
|
20230706,102700,35476710,15100,15100,15100,15100,0
|
|
20230706,102600,35476710,15100,15100,15100,15100,0
|
|
20230706,102500,35476710,15100,15100,15100,15100,50
|
|
20230706,102400,34721710,15000,15000,15000,15000,0
|
|
20230706,102300,34721710,15000,15000,15000,15000,0
|
|
20230706,102200,34721710,15000,15000,15000,15000,0
|
|
20230706,102100,34721710,15000,15000,15000,15000,0
|
|
20230706,102000,34721710,15000,15000,15000,15000,0
|
|
20230706,101900,34721710,15000,15000,15000,15000,0
|
|
20230706,101800,34721710,15000,15000,15000,15000,0
|
|
20230706,101700,34721710,15000,15000,15000,15000,0
|
|
20230706,101600,34721710,15000,15000,15000,15000,0
|
|
20230706,101500,34721710,15000,15000,15000,15000,0
|
|
20230706,101400,34721710,15000,15000,15000,15000,0
|
|
20230706,101300,34721710,15000,15000,15000,15000,0
|
|
20230706,101200,34721710,15000,15000,15000,15000,0
|
|
20230706,101100,34721710,15000,15000,15000,15000,0
|
|
20230706,101000,34721710,15000,15000,15000,15000,0
|
|
20230706,100900,34721710,15000,15000,15000,15000,0
|
|
20230706,100800,34721710,15000,15000,15000,15000,0
|
|
20230706,100700,34721710,15000,15000,15000,15000,0
|
|
20230706,100600,34721710,15000,15000,15000,15000,0
|
|
20230706,100500,34721710,15000,15050,15050,15000,500
|
|
20230706,100400,27220510,15050,15050,15050,15050,0
|
|
20230706,100300,27220510,15050,15050,15050,15050,0
|
|
20230706,100200,27220510,15050,15050,15050,15050,0
|
|
20230706,100100,27220510,15050,15050,15050,15050,0
|
|
20230706,100000,27220510,15050,15050,15050,15050,0
|
|
20230706,095900,27220510,15050,15050,15050,15050,0
|
|
20230706,095800,27220510,15050,15050,15050,15050,0
|
|
20230706,095700,27220510,15050,15050,15050,15050,0
|
|
20230706,095600,27220510,15050,15050,15050,15050,0
|
|
20230706,095500,27220510,15050,15050,15050,15050,0
|
|
20230706,095400,27220510,15050,15050,15050,15050,0
|
|
20230706,095300,27220510,15050,15050,15050,15050,0
|
|
20230706,095200,27220510,15050,15050,15050,15050,0
|
|
20230706,095100,27220510,15050,15050,15050,15050,0
|
|
20230706,095000,27220510,15050,15050,15050,15050,0
|
|
20230706,094900,27220510,15050,15050,15050,15050,0
|
|
20230706,094800,27220510,15050,15050,15050,15050,0
|
|
20230706,094700,27220510,15050,15050,15050,15050,0
|
|
20230706,094600,27220510,15050,15050,15050,15050,0
|
|
20230706,094500,27220510,15050,15050,15050,15050,0
|
|
20230706,094400,27220510,15050,15050,15050,15050,0
|
|
20230706,094300,27220510,15050,15050,15050,15050,0
|
|
20230706,094200,27220510,15050,15050,15050,15050,0
|
|
20230706,094100,27220510,15050,15050,15050,15050,0
|
|
20230706,094000,27220510,15050,15050,15050,15050,0
|
|
20230706,093900,27220510,15050,15050,15050,15050,0
|
|
20230706,093800,27220510,15050,15050,15050,15050,0
|
|
20230706,093700,27220510,15050,15050,15050,15050,0
|
|
20230706,093600,27220510,15050,15050,15050,15050,0
|
|
20230706,093500,27220510,15050,15050,15050,15050,0
|
|
20230706,093400,27220510,15050,15050,15050,15050,0
|
|
20230706,093300,27220510,15050,15050,15050,15050,0
|
|
20230706,093200,27220510,15050,15050,15050,15050,0
|
|
20230706,093100,27220510,15050,15050,15050,15050,0
|
|
20230706,093000,27220510,15050,15050,15050,15050,0
|
|
20230706,092900,27220510,15050,15050,15050,15050,0
|
|
20230706,092800,27220510,15050,15050,15050,15050,0
|
|
20230706,092700,27220510,15050,15050,15050,15050,0
|
|
20230706,092600,27220510,15050,15050,15050,15050,0
|
|
20230706,092500,27220510,15050,15050,15050,15050,0
|
|
20230706,092400,27220510,15050,15050,15050,15050,0
|
|
20230706,092300,27220510,15050,15050,15050,15050,0
|
|
20230706,092200,27220510,15050,15100,15100,15050,299
|
|
20230706,092100,22710560,15100,15100,15100,15100,300
|
|
20230706,092000,18180560,15100,15100,15100,15100,0
|
|
20230706,091900,18180560,15100,15100,15100,15100,0
|
|
20230706,091800,18180560,15100,15100,15100,15100,100
|
|
20230706,091700,16670560,15100,15100,15100,15100,500
|
|
20230706,091600,9120560,15100,15100,15100,15100,0
|
|
20230706,091500,9120560,15100,15100,15100,15100,0
|
|
20230706,091400,9120560,15100,15100,15100,15100,0
|
|
20230706,091300,9120560,15100,15100,15100,15100,0
|
|
20230706,091200,9120560,15100,15100,15100,15100,0
|
|
20230706,091100,9120560,15100,15100,15100,15100,500
|
|
20230706,091000,1570560,15100,15100,15100,15100,0
|
|
20230706,090900,1570560,15100,15100,15100,15100,0
|
|
20230706,090800,1570560,15100,15100,15100,15100,0
|
|
20230706,090700,1570560,15100,15100,15100,15100,0
|
|
20230706,090600,1570560,15100,15100,15100,15100,100
|
|
20230706,090500,60560,15140,15140,15140,15140,4
|
|
20230706,090400,0,15140,15140,15140,15140,0
|
|
20230706,090300,0,15140,15140,15140,15140,0
|
|
20230706,090200,0,15140,15140,15140,15140,0
|
|
20230706,090100,0,15140,15140,15140,15140,0
|
|
20230706,090000,0,15140,15140,15140,15140,0
|