695 lines
35 KiB
CSV
695 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,203200,31539040,14790,14790,14790,14790,40
|
|
20230710,203100,31539040,14790,14790,14790,14790,0
|
|
20230710,203000,31539040,14790,14790,14790,14790,0
|
|
20230710,202900,31539040,14790,14790,14790,14790,0
|
|
20230710,202800,31539040,14790,14790,14790,14790,0
|
|
20230710,202700,31539040,14790,14790,14790,14790,0
|
|
20230710,202600,31539040,14790,14790,14790,14790,0
|
|
20230710,202500,31539040,14790,14790,14790,14790,0
|
|
20230710,202400,31539040,14790,14790,14790,14790,0
|
|
20230710,202300,31539040,14790,14790,14790,14790,0
|
|
20230710,202200,31539040,14790,14790,14790,14790,0
|
|
20230710,202100,31539040,14790,14790,14790,14790,0
|
|
20230710,202000,31539040,14790,14790,14790,14790,0
|
|
20230710,201900,31539040,14790,14790,14790,14790,0
|
|
20230710,201800,31539040,14790,14790,14790,14790,0
|
|
20230710,201700,31539040,14790,14790,14790,14790,0
|
|
20230710,201600,31539040,14790,14790,14790,14790,0
|
|
20230710,201500,31539040,14790,14790,14790,14790,0
|
|
20230710,201400,31539040,14790,14790,14790,14790,0
|
|
20230710,201300,31539040,14790,14790,14790,14790,0
|
|
20230710,201200,31539040,14790,14790,14790,14790,0
|
|
20230710,201100,31539040,14790,14790,14790,14790,0
|
|
20230710,201000,31539040,14790,14790,14790,14790,0
|
|
20230710,200900,31539040,14790,14790,14790,14790,0
|
|
20230710,200800,31539040,14790,14790,14790,14790,0
|
|
20230710,200700,31539040,14790,14790,14790,14790,0
|
|
20230710,200600,31539040,14790,14790,14790,14790,0
|
|
20230710,200500,31539040,14790,14790,14790,14790,0
|
|
20230710,200400,31539040,14790,14790,14790,14790,0
|
|
20230710,200300,31539040,14790,14790,14790,14790,0
|
|
20230710,200200,31539040,14790,14790,14790,14790,40
|
|
20230710,200100,31539040,14790,14790,14790,14790,0
|
|
20230710,200000,31539040,14790,14790,14790,14790,0
|
|
20230710,195900,31539040,14790,14790,14790,14790,0
|
|
20230710,195800,31539040,14790,14790,14790,14790,0
|
|
20230710,195700,31539040,14790,14790,14790,14790,0
|
|
20230710,195600,31539040,14790,14790,14790,14790,0
|
|
20230710,195500,31539040,14790,14790,14790,14790,0
|
|
20230710,195400,31539040,14790,14790,14790,14790,0
|
|
20230710,195300,31539040,14790,14790,14790,14790,0
|
|
20230710,195200,31539040,14790,14790,14790,14790,0
|
|
20230710,195100,31539040,14790,14790,14790,14790,0
|
|
20230710,195000,31539040,14790,14790,14790,14790,0
|
|
20230710,194900,31539040,14790,14790,14790,14790,0
|
|
20230710,194800,31539040,14790,14790,14790,14790,0
|
|
20230710,194700,31539040,14790,14790,14790,14790,0
|
|
20230710,194600,31539040,14790,14790,14790,14790,0
|
|
20230710,194500,31539040,14790,14790,14790,14790,0
|
|
20230710,194400,31539040,14790,14790,14790,14790,0
|
|
20230710,194300,31539040,14790,14790,14790,14790,0
|
|
20230710,194200,31539040,14790,14790,14790,14790,0
|
|
20230710,194100,31539040,14790,14790,14790,14790,0
|
|
20230710,194000,31539040,14790,14790,14790,14790,0
|
|
20230710,193900,31539040,14790,14790,14790,14790,0
|
|
20230710,193800,31539040,14790,14790,14790,14790,0
|
|
20230710,193700,31539040,14790,14790,14790,14790,0
|
|
20230710,193600,31539040,14790,14790,14790,14790,0
|
|
20230710,193500,31539040,14790,14790,14790,14790,0
|
|
20230710,193400,31539040,14790,14790,14790,14790,0
|
|
20230710,193300,31539040,14790,14790,14790,14790,0
|
|
20230710,193200,31539040,14790,14790,14790,14790,40
|
|
20230710,193100,31539040,14790,14790,14790,14790,0
|
|
20230710,193000,31539040,14790,14790,14790,14790,0
|
|
20230710,192900,31539040,14790,14790,14790,14790,0
|
|
20230710,192800,31539040,14790,14790,14790,14790,0
|
|
20230710,192700,31539040,14790,14790,14790,14790,0
|
|
20230710,192600,31539040,14790,14790,14790,14790,0
|
|
20230710,192500,31539040,14790,14790,14790,14790,0
|
|
20230710,192400,31539040,14790,14790,14790,14790,0
|
|
20230710,192300,31539040,14790,14790,14790,14790,0
|
|
20230710,192200,31539040,14790,14790,14790,14790,0
|
|
20230710,192100,31539040,14790,14790,14790,14790,0
|
|
20230710,192000,31539040,14790,14790,14790,14790,0
|
|
20230710,191900,31539040,14790,14790,14790,14790,0
|
|
20230710,191800,31539040,14790,14790,14790,14790,0
|
|
20230710,191700,31539040,14790,14790,14790,14790,0
|
|
20230710,191600,31539040,14790,14790,14790,14790,0
|
|
20230710,191500,31539040,14790,14790,14790,14790,0
|
|
20230710,191400,31539040,14790,14790,14790,14790,0
|
|
20230710,191300,31539040,14790,14790,14790,14790,0
|
|
20230710,191200,31539040,14790,14790,14790,14790,0
|
|
20230710,191100,31539040,14790,14790,14790,14790,0
|
|
20230710,191000,31539040,14790,14790,14790,14790,0
|
|
20230710,190900,31539040,14790,14790,14790,14790,0
|
|
20230710,190800,31539040,14790,14790,14790,14790,0
|
|
20230710,190700,31539040,14790,14790,14790,14790,0
|
|
20230710,190600,31539040,14790,14790,14790,14790,0
|
|
20230710,190500,31539040,14790,14790,14790,14790,0
|
|
20230710,190400,31539040,14790,14790,14790,14790,0
|
|
20230710,190300,31539040,14790,14790,14790,14790,0
|
|
20230710,190200,31539040,14790,14790,14790,14790,40
|
|
20230710,190100,31539040,14790,14790,14790,14790,0
|
|
20230710,190000,31539040,14790,14790,14790,14790,0
|
|
20230710,185900,31539040,14790,14790,14790,14790,0
|
|
20230710,185800,31539040,14790,14790,14790,14790,0
|
|
20230710,185700,31539040,14790,14790,14790,14790,0
|
|
20230710,185600,31539040,14790,14790,14790,14790,0
|
|
20230710,185500,31539040,14790,14790,14790,14790,0
|
|
20230710,185400,31539040,14790,14790,14790,14790,0
|
|
20230710,185300,31539040,14790,14790,14790,14790,0
|
|
20230710,185200,31539040,14790,14790,14790,14790,0
|
|
20230710,185100,31539040,14790,14790,14790,14790,0
|
|
20230710,185000,31539040,14790,14790,14790,14790,0
|
|
20230710,184900,31539040,14790,14790,14790,14790,0
|
|
20230710,184800,31539040,14790,14790,14790,14790,0
|
|
20230710,184700,31539040,14790,14790,14790,14790,0
|
|
20230710,184600,31539040,14790,14790,14790,14790,0
|
|
20230710,184500,31539040,14790,14790,14790,14790,0
|
|
20230710,184400,31539040,14790,14790,14790,14790,0
|
|
20230710,184300,31539040,14790,14790,14790,14790,0
|
|
20230710,184200,31539040,14790,14790,14790,14790,0
|
|
20230710,184100,31539040,14790,14790,14790,14790,0
|
|
20230710,184000,31539040,14790,14790,14790,14790,0
|
|
20230710,183900,31539040,14790,14790,14790,14790,0
|
|
20230710,183800,31539040,14790,14790,14790,14790,0
|
|
20230710,183700,31539040,14790,14790,14790,14790,0
|
|
20230710,183600,31539040,14790,14790,14790,14790,0
|
|
20230710,183500,31539040,14790,14790,14790,14790,0
|
|
20230710,183400,31539040,14790,14790,14790,14790,0
|
|
20230710,183300,31539040,14790,14790,14790,14790,0
|
|
20230710,183200,31539040,14790,14790,14790,14790,40
|
|
20230710,183100,31539040,14790,14790,14790,14790,0
|
|
20230710,183000,31539040,14790,14790,14790,14790,0
|
|
20230710,182900,31539040,14790,14790,14790,14790,0
|
|
20230710,182800,31539040,14790,14790,14790,14790,0
|
|
20230710,182700,31539040,14790,14790,14790,14790,0
|
|
20230710,182600,31539040,14790,14790,14790,14790,0
|
|
20230710,182500,31539040,14790,14790,14790,14790,0
|
|
20230710,182400,31539040,14790,14790,14790,14790,0
|
|
20230710,182300,31539040,14790,14790,14790,14790,0
|
|
20230710,182200,31539040,14790,14790,14790,14790,0
|
|
20230710,182100,31539040,14790,14790,14790,14790,0
|
|
20230710,182000,31539040,14790,14790,14790,14790,0
|
|
20230710,181900,31539040,14790,14790,14790,14790,0
|
|
20230710,181800,31539040,14790,14790,14790,14790,0
|
|
20230710,181700,31539040,14790,14790,14790,14790,0
|
|
20230710,181600,31539040,14790,14790,14790,14790,0
|
|
20230710,181500,31539040,14790,14790,14790,14790,0
|
|
20230710,181400,31539040,14790,14790,14790,14790,0
|
|
20230710,181300,31539040,14790,14790,14790,14790,0
|
|
20230710,181200,31539040,14790,14790,14790,14790,0
|
|
20230710,181100,31539040,14790,14790,14790,14790,0
|
|
20230710,181000,31539040,14790,14790,14790,14790,0
|
|
20230710,180900,31539040,14790,14790,14790,14790,0
|
|
20230710,180800,31539040,14790,14790,14790,14790,0
|
|
20230710,180700,31539040,14790,14790,14790,14790,0
|
|
20230710,180600,31539040,14790,14790,14790,14790,0
|
|
20230710,180500,31539040,14790,14790,14790,14790,0
|
|
20230710,180400,31539040,14790,14790,14790,14790,0
|
|
20230710,180300,31539040,14790,14790,14790,14790,0
|
|
20230710,180200,31539040,14790,14790,14790,14790,40
|
|
20230710,180100,31539040,14790,14790,14790,14790,0
|
|
20230710,180000,31539040,14790,14790,14790,14790,0
|
|
20230710,175900,31539040,14790,14790,14790,14790,0
|
|
20230710,175800,31539040,14790,14790,14790,14790,0
|
|
20230710,175700,31539040,14790,14790,14790,14790,0
|
|
20230710,175600,31539040,14790,14790,14790,14790,0
|
|
20230710,175500,31539040,14790,14790,14790,14790,0
|
|
20230710,175400,31539040,14790,14790,14790,14790,0
|
|
20230710,175300,31539040,14790,14790,14790,14790,0
|
|
20230710,175200,31539040,14790,14790,14790,14790,0
|
|
20230710,175100,31539040,14790,14790,14790,14790,0
|
|
20230710,175000,31539040,14790,14790,14790,14790,0
|
|
20230710,174900,31539040,14790,14790,14790,14790,0
|
|
20230710,174800,31539040,14790,14790,14790,14790,0
|
|
20230710,174700,31539040,14790,14790,14790,14790,0
|
|
20230710,174600,31539040,14790,14790,14790,14790,0
|
|
20230710,174500,31539040,14790,14790,14790,14790,0
|
|
20230710,174400,31539040,14790,14790,14790,14790,0
|
|
20230710,174300,31539040,14790,14790,14790,14790,0
|
|
20230710,174200,31539040,14790,14790,14790,14790,0
|
|
20230710,174100,31539040,14790,14790,14790,14790,0
|
|
20230710,174000,31539040,14790,14790,14790,14790,0
|
|
20230710,173900,31539040,14790,14790,14790,14790,0
|
|
20230710,173800,31539040,14790,14790,14790,14790,0
|
|
20230710,173700,31539040,14790,14790,14790,14790,0
|
|
20230710,173600,31539040,14790,14790,14790,14790,0
|
|
20230710,173500,31539040,14790,14790,14790,14790,0
|
|
20230710,173400,31539040,14790,14790,14790,14790,0
|
|
20230710,173300,31539040,14790,14790,14790,14790,0
|
|
20230710,173200,31539040,14790,14790,14790,14790,40
|
|
20230710,173100,31539040,14790,14790,14790,14790,0
|
|
20230710,173000,31539040,14790,14790,14790,14790,0
|
|
20230710,172900,31539040,14790,14790,14790,14790,0
|
|
20230710,172800,31539040,14790,14790,14790,14790,0
|
|
20230710,172700,31539040,14790,14790,14790,14790,0
|
|
20230710,172600,31539040,14790,14790,14790,14790,0
|
|
20230710,172500,31539040,14790,14790,14790,14790,0
|
|
20230710,172400,31539040,14790,14790,14790,14790,0
|
|
20230710,172300,31539040,14790,14790,14790,14790,0
|
|
20230710,172200,31539040,14790,14790,14790,14790,0
|
|
20230710,172100,31539040,14790,14790,14790,14790,0
|
|
20230710,172000,31539040,14790,14790,14790,14790,0
|
|
20230710,171900,31539040,14790,14790,14790,14790,0
|
|
20230710,171800,31539040,14790,14790,14790,14790,0
|
|
20230710,171700,31539040,14790,14790,14790,14790,0
|
|
20230710,171600,31539040,14790,14790,14790,14790,0
|
|
20230710,171500,31539040,14790,14790,14790,14790,0
|
|
20230710,171400,31539040,14790,14790,14790,14790,0
|
|
20230710,171300,31539040,14790,14790,14790,14790,0
|
|
20230710,171200,31539040,14790,14790,14790,14790,0
|
|
20230710,171100,31539040,14790,14790,14790,14790,0
|
|
20230710,171000,31539040,14790,14790,14790,14790,0
|
|
20230710,170900,31539040,14790,14790,14790,14790,0
|
|
20230710,170800,31539040,14790,14790,14790,14790,0
|
|
20230710,170700,31539040,14790,14790,14790,14790,0
|
|
20230710,170600,31539040,14790,14790,14790,14790,0
|
|
20230710,170500,31539040,14790,14790,14790,14790,0
|
|
20230710,170400,31539040,14790,14790,14790,14790,0
|
|
20230710,170300,31539040,14790,14790,14790,14790,0
|
|
20230710,170200,31539040,14790,14790,14790,14790,40
|
|
20230710,170100,31539040,14790,14790,14790,14790,0
|
|
20230710,170000,31539040,14790,14790,14790,14790,0
|
|
20230710,165900,31539040,14790,14790,14790,14790,0
|
|
20230710,165800,31539040,14790,14790,14790,14790,0
|
|
20230710,165700,31539040,14790,14790,14790,14790,0
|
|
20230710,165600,31539040,14790,14790,14790,14790,0
|
|
20230710,165500,31539040,14790,14790,14790,14790,0
|
|
20230710,165400,31539040,14790,14790,14790,14790,0
|
|
20230710,165300,31539040,14790,14790,14790,14790,0
|
|
20230710,165200,31539040,14790,14790,14790,14790,0
|
|
20230710,165100,31539040,14790,14790,14790,14790,0
|
|
20230710,165000,31539040,14790,14790,14790,14790,0
|
|
20230710,164900,31539040,14790,14790,14790,14790,0
|
|
20230710,164800,31539040,14790,14790,14790,14790,0
|
|
20230710,164700,31539040,14790,14790,14790,14790,0
|
|
20230710,164600,31539040,14790,14790,14790,14790,0
|
|
20230710,164500,31539040,14790,14790,14790,14790,0
|
|
20230710,164400,31539040,14790,14790,14790,14790,0
|
|
20230710,164300,31539040,14790,14790,14790,14790,0
|
|
20230710,164200,31539040,14790,14790,14790,14790,0
|
|
20230710,164100,31539040,14790,14790,14790,14790,0
|
|
20230710,164000,31539040,14790,14790,14790,14790,0
|
|
20230710,163900,31539040,14790,14790,14790,14790,0
|
|
20230710,163800,31539040,14790,14790,14790,14790,0
|
|
20230710,163700,31539040,14790,14790,14790,14790,0
|
|
20230710,163600,31539040,14790,14790,14790,14790,0
|
|
20230710,163500,31539040,14790,14790,14790,14790,0
|
|
20230710,163400,31539040,14790,14790,14790,14790,0
|
|
20230710,163300,31539040,14790,14790,14790,14790,0
|
|
20230710,163200,31539040,14790,14790,14790,14790,40
|
|
20230710,163100,31539040,14790,14790,14790,14790,0
|
|
20230710,163000,31539040,14790,14790,14790,14790,0
|
|
20230710,162900,31539040,14790,14790,14790,14790,0
|
|
20230710,162800,31539040,14790,14790,14790,14790,0
|
|
20230710,162700,31539040,14790,14790,14790,14790,0
|
|
20230710,162600,31539040,14790,14790,14790,14790,0
|
|
20230710,162500,31539040,14790,14790,14790,14790,0
|
|
20230710,162400,31539040,14790,14790,14790,14790,0
|
|
20230710,162300,31539040,14790,14790,14790,14790,0
|
|
20230710,162200,31539040,14790,14790,14790,14790,0
|
|
20230710,162100,31539040,14790,14790,14790,14790,0
|
|
20230710,162000,31539040,14790,14790,14790,14790,0
|
|
20230710,161900,31539040,14790,14790,14790,14790,0
|
|
20230710,161800,31539040,14790,14790,14790,14790,0
|
|
20230710,161700,31539040,14790,14790,14790,14790,0
|
|
20230710,161600,31539040,14790,14790,14790,14790,0
|
|
20230710,161500,31539040,14790,14790,14790,14790,0
|
|
20230710,161400,31539040,14790,14790,14790,14790,0
|
|
20230710,161300,31539040,14790,14790,14790,14790,0
|
|
20230710,161200,31539040,14790,14790,14790,14790,0
|
|
20230710,161100,31539040,14790,14790,14790,14790,0
|
|
20230710,161000,31539040,14790,14790,14790,14790,0
|
|
20230710,160900,31539040,14790,14790,14790,14790,0
|
|
20230710,160800,31539040,14790,14790,14790,14790,0
|
|
20230710,160700,31539040,14790,14790,14790,14790,0
|
|
20230710,160600,31539040,14790,14790,14790,14790,0
|
|
20230710,160500,31539040,14790,14790,14790,14790,0
|
|
20230710,160400,31539040,14790,14790,14790,14790,0
|
|
20230710,160300,31539040,14790,14790,14790,14790,0
|
|
20230710,160200,31539040,14790,14790,14790,14790,40
|
|
20230710,160100,31539040,14790,14790,14790,14790,0
|
|
20230710,160000,31539040,14790,14790,14790,14790,0
|
|
20230710,155900,31539040,14790,14790,14790,14790,0
|
|
20230710,155800,31539040,14790,14790,14790,14790,0
|
|
20230710,155700,31539040,14790,14790,14790,14790,0
|
|
20230710,155600,31539040,14790,14790,14790,14790,0
|
|
20230710,155500,31539040,14790,14790,14790,14790,0
|
|
20230710,155400,31539040,14790,14790,14790,14790,0
|
|
20230710,155300,31539040,14790,14790,14790,14790,0
|
|
20230710,155200,31539040,14790,14790,14790,14790,0
|
|
20230710,155100,31539040,14790,14790,14790,14790,0
|
|
20230710,155000,31539040,14790,14790,14790,14790,0
|
|
20230710,154900,31539040,14790,14790,14790,14790,0
|
|
20230710,154800,31539040,14790,14790,14790,14790,0
|
|
20230710,154700,31539040,14790,14790,14790,14790,0
|
|
20230710,154600,31539040,14790,14790,14790,14790,0
|
|
20230710,154500,31539040,14790,14790,14790,14790,0
|
|
20230710,154400,31539040,14790,14790,14790,14790,0
|
|
20230710,154300,31539040,14790,14790,14790,14790,0
|
|
20230710,154200,31539040,14790,14790,14790,14790,0
|
|
20230710,154100,31539040,14790,14790,14790,14790,0
|
|
20230710,154000,31539040,14790,14790,14790,14790,0
|
|
20230710,153900,31539040,14790,14790,14790,14790,0
|
|
20230710,153800,31539040,14790,14790,14790,14790,0
|
|
20230710,153700,31539040,14790,14790,14790,14790,0
|
|
20230710,153600,31539040,14790,14790,14790,14790,0
|
|
20230710,153500,31539040,14790,14790,14790,14790,0
|
|
20230710,153400,31539040,14790,14790,14790,14790,0
|
|
20230710,153300,31539040,14790,14790,14790,14790,0
|
|
20230710,153200,31539040,14790,14790,14790,14790,40
|
|
20230710,153100,31539040,14790,14790,14790,14790,0
|
|
20230710,153000,31539040,14790,14790,14790,14790,40
|
|
20230710,152900,30947440,14560,14560,14560,14560,0
|
|
20230710,152800,30947440,14560,14560,14560,14560,0
|
|
20230710,152700,30947440,14560,14560,14560,14560,0
|
|
20230710,152600,30947440,14560,14560,14560,14560,0
|
|
20230710,152500,30947440,14560,14560,14560,14560,0
|
|
20230710,152400,30947440,14560,14560,14560,14560,0
|
|
20230710,152300,30947440,14560,14560,14560,14560,0
|
|
20230710,152200,30947440,14560,14560,14560,14560,0
|
|
20230710,152100,30947440,14560,14560,14560,14560,0
|
|
20230710,152000,30947440,14560,14560,14560,14560,0
|
|
20230710,151900,30947440,14560,14570,14570,14560,62
|
|
20230710,151800,30044680,14560,14560,14560,14560,0
|
|
20230710,151700,30044680,14560,14560,14560,14560,0
|
|
20230710,151600,30044680,14560,14560,14560,14560,0
|
|
20230710,151500,30044680,14560,14560,14560,14560,0
|
|
20230710,151400,30044680,14560,14560,14560,14560,0
|
|
20230710,151300,30044680,14560,14560,14560,14560,0
|
|
20230710,151200,30044680,14560,14580,14580,14560,204
|
|
20230710,151100,27073070,14580,14580,14580,14580,0
|
|
20230710,151000,27073070,14580,14580,14580,14580,0
|
|
20230710,150900,27073070,14580,14590,14590,14580,9
|
|
20230710,150800,26941830,14670,14670,14670,14670,2
|
|
20230710,150700,26912490,14670,14670,14670,14670,0
|
|
20230710,150600,26912490,14670,14670,14670,14670,56
|
|
20230710,150500,26090970,14670,14670,14670,14670,0
|
|
20230710,150400,26090970,14670,14670,14670,14670,0
|
|
20230710,150300,26090970,14670,14670,14670,14670,0
|
|
20230710,150200,26090970,14670,14670,14670,14670,0
|
|
20230710,150100,26090970,14670,14670,14670,14670,0
|
|
20230710,150000,26090970,14670,14670,14670,14670,0
|
|
20230710,145900,26090970,14670,14670,14670,14670,0
|
|
20230710,145800,26090970,14670,14690,14690,14670,68
|
|
20230710,145700,25093390,14670,14670,14670,14670,0
|
|
20230710,145600,25093390,14670,14660,14670,14660,184
|
|
20230710,145500,22395110,14650,14650,14650,14650,100
|
|
20230710,145400,20930110,14650,14650,14650,14650,0
|
|
20230710,145300,20930110,14650,14650,14650,14650,1
|
|
20230710,145200,20915460,14650,14650,14650,14650,0
|
|
20230710,145100,20915460,14650,14650,14650,14650,0
|
|
20230710,145000,20915460,14650,14650,14650,14650,3
|
|
20230710,144900,20871510,14670,14670,14670,14670,0
|
|
20230710,144800,20871510,14670,14670,14670,14670,0
|
|
20230710,144700,20871510,14670,14580,14670,14580,29
|
|
20230710,144600,20448030,14560,14560,14560,14560,1
|
|
20230710,144500,20433470,14560,14560,14560,14560,0
|
|
20230710,144400,20433470,14560,14560,14560,14560,0
|
|
20230710,144300,20433470,14560,14560,14560,14560,2
|
|
20230710,144200,20404350,14560,14560,14560,14560,0
|
|
20230710,144100,20404350,14560,14560,14560,14560,0
|
|
20230710,144000,20404350,14560,14560,14560,14560,5
|
|
20230710,143900,20331550,14560,14560,14560,14560,0
|
|
20230710,143800,20331550,14560,14560,14560,14560,0
|
|
20230710,143700,20331550,14560,14560,14560,14560,0
|
|
20230710,143600,20331550,14560,14560,14560,14560,0
|
|
20230710,143500,20331550,14560,14560,14560,14560,0
|
|
20230710,143400,20331550,14560,14560,14560,14560,0
|
|
20230710,143300,20331550,14560,14560,14560,14560,0
|
|
20230710,143200,20331550,14560,14560,14560,14560,2
|
|
20230710,143100,20302430,14560,14560,14560,14560,0
|
|
20230710,143000,20302430,14560,14560,14560,14560,0
|
|
20230710,142900,20302430,14560,14560,14560,14560,0
|
|
20230710,142800,20302430,14560,14560,14560,14560,2
|
|
20230710,142700,20273310,14560,14560,14560,14560,0
|
|
20230710,142600,20273310,14560,14560,14560,14560,0
|
|
20230710,142500,20273310,14560,14560,14560,14560,1
|
|
20230710,142400,20258750,14560,14560,14560,14560,0
|
|
20230710,142300,20258750,14560,14560,14560,14560,39
|
|
20230710,142200,19690910,14570,14570,14570,14570,2
|
|
20230710,142100,19661770,14570,14570,14570,14570,2
|
|
20230710,142000,19632630,14570,14570,14570,14570,0
|
|
20230710,141900,19632630,14570,14570,14570,14570,0
|
|
20230710,141800,19632630,14570,14570,14570,14570,0
|
|
20230710,141700,19632630,14570,14570,14570,14570,95
|
|
20230710,141600,18248480,14570,14570,14570,14570,0
|
|
20230710,141500,18248480,14570,14570,14570,14570,0
|
|
20230710,141400,18248480,14570,14570,14570,14570,0
|
|
20230710,141300,18248480,14570,14570,14570,14570,0
|
|
20230710,141200,18248480,14570,14570,14570,14570,0
|
|
20230710,141100,18248480,14570,14570,14570,14570,6
|
|
20230710,141000,18161060,14570,14570,14570,14570,0
|
|
20230710,140900,18161060,14570,14570,14570,14570,0
|
|
20230710,140800,18161060,14570,14570,14570,14570,0
|
|
20230710,140700,18161060,14570,14570,14570,14570,0
|
|
20230710,140600,18161060,14570,14570,14570,14570,0
|
|
20230710,140500,18161060,14570,14570,14570,14570,0
|
|
20230710,140400,18161060,14570,14570,14570,14570,0
|
|
20230710,140300,18161060,14570,14570,14570,14570,0
|
|
20230710,140200,18161060,14570,14570,14570,14570,0
|
|
20230710,140100,18161060,14570,14570,14570,14570,0
|
|
20230710,140000,18161060,14570,14570,14570,14570,0
|
|
20230710,135900,18161060,14570,14570,14570,14570,0
|
|
20230710,135800,18161060,14570,14570,14570,14570,0
|
|
20230710,135700,18161060,14570,14570,14570,14570,0
|
|
20230710,135600,18161060,14570,14570,14570,14570,0
|
|
20230710,135500,18161060,14570,14570,14570,14570,0
|
|
20230710,135400,18161060,14570,14570,14570,14570,0
|
|
20230710,135300,18161060,14570,14570,14570,14570,0
|
|
20230710,135200,18161060,14570,14570,14570,14570,0
|
|
20230710,135100,18161060,14570,14570,14570,14570,35
|
|
20230710,135000,17651110,14540,14540,14540,14540,0
|
|
20230710,134900,17651110,14540,14540,14540,14540,0
|
|
20230710,134800,17651110,14540,14540,14540,14540,0
|
|
20230710,134700,17651110,14540,14540,14540,14540,0
|
|
20230710,134600,17651110,14540,14540,14540,14540,0
|
|
20230710,134500,17651110,14540,14540,14540,14540,18
|
|
20230710,134400,17389390,14540,14540,14540,14540,0
|
|
20230710,134300,17389390,14540,14540,14540,14540,0
|
|
20230710,134200,17389390,14540,14540,14540,14540,0
|
|
20230710,134100,17389390,14540,14540,14540,14540,2
|
|
20230710,134000,17360310,14540,14540,14540,14540,0
|
|
20230710,133900,17360310,14540,14540,14540,14540,20
|
|
20230710,133800,17069510,14540,14540,14540,14540,1
|
|
20230710,133700,17054970,14540,14540,14540,14540,30
|
|
20230710,133600,16618770,14530,14530,14530,14530,0
|
|
20230710,133500,16618770,14530,14530,14530,14530,0
|
|
20230710,133400,16618770,14530,14530,14530,14530,0
|
|
20230710,133300,16618770,14530,14530,14530,14530,0
|
|
20230710,133200,16618770,14530,14530,14530,14530,0
|
|
20230710,133100,16618770,14530,14530,14530,14530,0
|
|
20230710,133000,16618770,14530,14530,14530,14530,0
|
|
20230710,132900,16618770,14530,14530,14530,14530,0
|
|
20230710,132800,16618770,14530,14530,14530,14530,0
|
|
20230710,132700,16618770,14530,14530,14530,14530,0
|
|
20230710,132600,16618770,14530,14530,14530,14530,0
|
|
20230710,132500,16618770,14530,14530,14530,14530,0
|
|
20230710,132400,16618770,14530,14530,14530,14530,0
|
|
20230710,132300,16618770,14530,14530,14530,14530,0
|
|
20230710,132200,16618770,14530,14530,14530,14530,0
|
|
20230710,132100,16618770,14530,14530,14530,14530,0
|
|
20230710,132000,16618770,14530,14530,14530,14530,0
|
|
20230710,131900,16618770,14530,14530,14530,14530,0
|
|
20230710,131800,16618770,14530,14530,14530,14530,0
|
|
20230710,131700,16618770,14530,14530,14530,14530,0
|
|
20230710,131600,16618770,14530,14530,14530,14530,0
|
|
20230710,131500,16618770,14530,14530,14530,14530,1
|
|
20230710,131400,16604240,14530,14530,14530,14530,0
|
|
20230710,131300,16604240,14530,14530,14530,14530,0
|
|
20230710,131200,16604240,14530,14530,14530,14530,0
|
|
20230710,131100,16604240,14530,14530,14530,14530,4
|
|
20230710,131000,16546120,14530,14530,14530,14530,0
|
|
20230710,130900,16546120,14530,14530,14530,14530,0
|
|
20230710,130800,16546120,14530,14530,14530,14530,0
|
|
20230710,130700,16546120,14530,14530,14530,14530,0
|
|
20230710,130600,16546120,14530,14530,14530,14530,0
|
|
20230710,130500,16546120,14530,14530,14530,14530,0
|
|
20230710,130400,16546120,14530,14530,14530,14530,0
|
|
20230710,130300,16546120,14530,14530,14530,14530,2
|
|
20230710,130200,16517060,14540,14540,14540,14540,2
|
|
20230710,130100,16487980,14540,14540,14540,14540,0
|
|
20230710,130000,16487980,14540,14540,14540,14540,0
|
|
20230710,125900,16487980,14540,14540,14540,14540,7
|
|
20230710,125800,16386200,14530,14530,14530,14530,0
|
|
20230710,125700,16386200,14530,14530,14530,14530,0
|
|
20230710,125600,16386200,14530,14530,14530,14530,0
|
|
20230710,125500,16386200,14530,14530,14530,14530,0
|
|
20230710,125400,16386200,14530,14530,14530,14530,0
|
|
20230710,125300,16386200,14530,14530,14530,14530,0
|
|
20230710,125200,16386200,14530,14530,14530,14530,0
|
|
20230710,125100,16386200,14530,14530,14530,14530,0
|
|
20230710,125000,16386200,14530,14530,14530,14530,0
|
|
20230710,124900,16386200,14530,14530,14530,14530,0
|
|
20230710,124800,16386200,14530,14530,14530,14530,0
|
|
20230710,124700,16386200,14530,14530,14530,14530,0
|
|
20230710,124600,16386200,14530,14530,14530,14530,0
|
|
20230710,124500,16386200,14530,14530,14530,14530,0
|
|
20230710,124400,16386200,14530,14530,14530,14530,0
|
|
20230710,124300,16386200,14530,14540,14540,14530,81
|
|
20230710,124200,15209190,14540,14540,14540,14540,0
|
|
20230710,124100,15209190,14540,14540,14540,14540,0
|
|
20230710,124000,15209190,14540,14540,14540,14540,0
|
|
20230710,123900,15209190,14540,14540,14540,14540,0
|
|
20230710,123800,15209190,14540,14540,14540,14540,0
|
|
20230710,123700,15209190,14540,14540,14540,14540,0
|
|
20230710,123600,15209190,14540,14540,14540,14540,0
|
|
20230710,123500,15209190,14540,14540,14540,14540,0
|
|
20230710,123400,15209190,14540,14540,14540,14540,0
|
|
20230710,123300,15209190,14540,14540,14540,14540,0
|
|
20230710,123200,15209190,14540,14540,14540,14540,0
|
|
20230710,123100,15209190,14540,14540,14540,14540,0
|
|
20230710,123000,15209190,14540,14540,14540,14540,0
|
|
20230710,122900,15209190,14540,14540,14540,14540,0
|
|
20230710,122800,15209190,14540,14540,14540,14540,0
|
|
20230710,122700,15209190,14540,14540,14540,14540,0
|
|
20230710,122600,15209190,14540,14540,14540,14540,3
|
|
20230710,122500,15165570,14540,14540,14540,14540,42
|
|
20230710,122400,14554890,14540,14540,14540,14540,0
|
|
20230710,122300,14554890,14540,14540,14540,14540,0
|
|
20230710,122200,14554890,14540,14540,14540,14540,0
|
|
20230710,122100,14554890,14540,14540,14540,14540,0
|
|
20230710,122000,14554890,14540,14540,14540,14540,0
|
|
20230710,121900,14554890,14540,14540,14540,14540,0
|
|
20230710,121800,14554890,14540,14540,14540,14540,0
|
|
20230710,121700,14554890,14540,14540,14540,14540,0
|
|
20230710,121600,14554890,14540,14540,14540,14540,0
|
|
20230710,121500,14554890,14540,14540,14540,14540,0
|
|
20230710,121400,14554890,14540,14540,14540,14540,0
|
|
20230710,121300,14554890,14540,14540,14540,14540,0
|
|
20230710,121200,14554890,14540,14540,14540,14540,0
|
|
20230710,121100,14554890,14540,14540,14540,14540,0
|
|
20230710,121000,14554890,14540,14540,14540,14540,0
|
|
20230710,120900,14554890,14540,14540,14540,14540,0
|
|
20230710,120800,14554890,14540,14540,14540,14540,0
|
|
20230710,120700,14554890,14540,14540,14540,14540,0
|
|
20230710,120600,14554890,14540,14540,14540,14540,0
|
|
20230710,120500,14554890,14540,14540,14540,14540,0
|
|
20230710,120400,14554890,14540,14540,14540,14540,0
|
|
20230710,120300,14554890,14540,14540,14540,14540,0
|
|
20230710,120200,14554890,14540,14540,14540,14540,0
|
|
20230710,120100,14554890,14540,14540,14540,14540,0
|
|
20230710,120000,14554890,14540,14540,14540,14540,35
|
|
20230710,115900,14045990,14540,14540,14540,14540,0
|
|
20230710,115800,14045990,14540,14540,14540,14540,0
|
|
20230710,115700,14045990,14540,14540,14540,14540,0
|
|
20230710,115600,14045990,14540,14540,14540,14540,0
|
|
20230710,115500,14045990,14540,14540,14540,14540,0
|
|
20230710,115400,14045990,14540,14540,14540,14540,0
|
|
20230710,115300,14045990,14540,14540,14540,14540,0
|
|
20230710,115200,14045990,14540,14540,14540,14540,0
|
|
20230710,115100,14045990,14540,14540,14540,14540,0
|
|
20230710,115000,14045990,14540,14540,14540,14540,0
|
|
20230710,114900,14045990,14540,14540,14540,14540,0
|
|
20230710,114800,14045990,14540,14540,14540,14540,0
|
|
20230710,114700,14045990,14540,14540,14540,14540,0
|
|
20230710,114600,14045990,14540,14540,14540,14540,0
|
|
20230710,114500,14045990,14540,14540,14540,14540,0
|
|
20230710,114400,14045990,14540,14540,14540,14540,0
|
|
20230710,114300,14045990,14540,14540,14540,14540,0
|
|
20230710,114200,14045990,14540,14540,14540,14540,0
|
|
20230710,114100,14045990,14540,14540,14540,14540,0
|
|
20230710,114000,14045990,14540,14540,14540,14540,0
|
|
20230710,113900,14045990,14540,14540,14540,14540,89
|
|
20230710,113800,12751930,14540,14540,14540,14540,0
|
|
20230710,113700,12751930,14540,14540,14540,14540,0
|
|
20230710,113600,12751930,14540,14540,14540,14540,0
|
|
20230710,113500,12751930,14540,14540,14540,14540,0
|
|
20230710,113400,12751930,14540,14540,14540,14540,0
|
|
20230710,113300,12751930,14540,14540,14540,14540,0
|
|
20230710,113200,12751930,14540,14540,14540,14540,0
|
|
20230710,113100,12751930,14540,14540,14540,14540,0
|
|
20230710,113000,12751930,14540,14540,14540,14540,0
|
|
20230710,112900,12751930,14540,14540,14540,14540,0
|
|
20230710,112800,12751930,14540,14540,14540,14540,0
|
|
20230710,112700,12751930,14540,14540,14540,14540,0
|
|
20230710,112600,12751930,14540,14540,14540,14540,0
|
|
20230710,112500,12751930,14540,14540,14540,14540,0
|
|
20230710,112400,12751930,14540,14540,14540,14540,0
|
|
20230710,112300,12751930,14540,14540,14540,14540,0
|
|
20230710,112200,12751930,14540,14540,14540,14540,0
|
|
20230710,112100,12751930,14540,14540,14540,14540,0
|
|
20230710,112000,12751930,14540,14540,14540,14540,0
|
|
20230710,111900,12751930,14540,14540,14540,14540,0
|
|
20230710,111800,12751930,14540,14540,14540,14540,0
|
|
20230710,111700,12751930,14540,14540,14540,14540,0
|
|
20230710,111600,12751930,14540,14540,14540,14540,5
|
|
20230710,111500,12679230,14540,14540,14540,14540,0
|
|
20230710,111400,12679230,14540,14540,14540,14540,0
|
|
20230710,111300,12679230,14540,14540,14540,14540,0
|
|
20230710,111200,12679230,14540,14540,14540,14540,0
|
|
20230710,111100,12679230,14540,14540,14540,14540,0
|
|
20230710,111000,12679230,14540,14540,14540,14540,0
|
|
20230710,110900,12679230,14540,14540,14540,14540,0
|
|
20230710,110800,12679230,14540,14540,14540,14540,0
|
|
20230710,110700,12679230,14540,14540,14540,14540,0
|
|
20230710,110600,12679230,14540,14540,14540,14540,0
|
|
20230710,110500,12679230,14540,14540,14540,14540,0
|
|
20230710,110400,12679230,14540,14540,14540,14540,0
|
|
20230710,110300,12679230,14540,14540,14540,14540,0
|
|
20230710,110200,12679230,14540,14540,14540,14540,0
|
|
20230710,110100,12679230,14540,14540,14540,14540,0
|
|
20230710,110000,12679230,14540,14540,14540,14540,0
|
|
20230710,105900,12679230,14540,14540,14540,14540,0
|
|
20230710,105800,12679230,14540,14540,14540,14540,1
|
|
20230710,105700,12664690,14570,14570,14570,14570,0
|
|
20230710,105600,12664690,14570,14570,14570,14570,3
|
|
20230710,105500,12620980,14570,14570,14570,14570,0
|
|
20230710,105400,12620980,14570,14570,14570,14570,0
|
|
20230710,105300,12620980,14570,14570,14570,14570,0
|
|
20230710,105200,12620980,14570,14570,14570,14570,1
|
|
20230710,105100,12606410,14570,14570,14570,14570,0
|
|
20230710,105000,12606410,14570,14570,14570,14570,0
|
|
20230710,104900,12606410,14570,14570,14570,14570,0
|
|
20230710,104800,12606410,14570,14570,14570,14570,2
|
|
20230710,104700,12577270,14570,14570,14570,14570,0
|
|
20230710,104600,12577270,14570,14570,14570,14570,0
|
|
20230710,104500,12577270,14570,14570,14570,14570,2
|
|
20230710,104400,12548130,14570,14570,14570,14570,0
|
|
20230710,104300,12548130,14570,14570,14570,14570,0
|
|
20230710,104200,12548130,14570,14570,14570,14570,0
|
|
20230710,104100,12548130,14570,14570,14570,14570,3
|
|
20230710,104000,12504420,14570,14570,14570,14570,0
|
|
20230710,103900,12504420,14570,14570,14570,14570,0
|
|
20230710,103800,12504420,14570,14570,14570,14570,3
|
|
20230710,103700,12460710,14540,14540,14540,14540,0
|
|
20230710,103600,12460710,14540,14540,14540,14540,0
|
|
20230710,103500,12460710,14540,14540,14540,14540,20
|
|
20230710,103400,12169910,14540,14540,14540,14540,20
|
|
20230710,103300,11879110,14530,14530,14530,14530,0
|
|
20230710,103200,11879110,14530,14530,14530,14530,0
|
|
20230710,103100,11879110,14530,14530,14530,14530,0
|
|
20230710,103000,11879110,14530,14530,14530,14530,0
|
|
20230710,102900,11879110,14530,14530,14530,14530,5
|
|
20230710,102800,11806460,14570,14570,14570,14570,0
|
|
20230710,102700,11806460,14570,14570,14570,14570,2
|
|
20230710,102600,11777320,14570,14570,14570,14570,1
|
|
20230710,102500,11762750,14570,14570,14570,14570,0
|
|
20230710,102400,11762750,14570,14570,14570,14570,0
|
|
20230710,102300,11762750,14570,14570,14570,14570,1
|
|
20230710,102200,11748180,14570,14570,14570,14570,0
|
|
20230710,102100,11748180,14570,14570,14570,14570,0
|
|
20230710,102000,11748180,14570,14570,14570,14570,4
|
|
20230710,101900,11689900,14520,14520,14520,14520,0
|
|
20230710,101800,11689900,14520,14520,14520,14520,0
|
|
20230710,101700,11689900,14520,14520,14520,14520,0
|
|
20230710,101600,11689900,14520,14520,14520,14520,0
|
|
20230710,101500,11689900,14520,14520,14520,14520,0
|
|
20230710,101400,11689900,14520,14520,14520,14520,0
|
|
20230710,101300,11689900,14520,14520,14520,14520,0
|
|
20230710,101200,11689900,14520,14520,14520,14520,0
|
|
20230710,101100,11689900,14520,14520,14520,14520,0
|
|
20230710,101000,11689900,14520,14520,14520,14520,0
|
|
20230710,100900,11689900,14520,14520,14520,14520,0
|
|
20230710,100800,11689900,14520,14520,14520,14520,0
|
|
20230710,100700,11689900,14520,14520,14520,14520,0
|
|
20230710,100600,11689900,14520,14520,14520,14520,0
|
|
20230710,100500,11689900,14520,14520,14520,14520,28
|
|
20230710,100400,11283340,14520,14520,14520,14520,0
|
|
20230710,100300,11283340,14520,14520,14520,14520,4
|
|
20230710,100200,11225260,14520,14520,14520,14520,39
|
|
20230710,100100,10658980,14470,14470,14470,14470,0
|
|
20230710,100000,10658980,14470,14470,14470,14470,0
|
|
20230710,095900,10658980,14470,14470,14470,14470,0
|
|
20230710,095800,10658980,14470,14470,14470,14470,0
|
|
20230710,095700,10658980,14470,14470,14470,14470,0
|
|
20230710,095600,10658980,14470,14470,14470,14470,0
|
|
20230710,095500,10658980,14470,14470,14470,14470,0
|
|
20230710,095400,10658980,14470,14470,14470,14470,0
|
|
20230710,095300,10658980,14470,14470,14470,14470,0
|
|
20230710,095200,10658980,14470,14470,14470,14470,0
|
|
20230710,095100,10658980,14470,14470,14470,14470,0
|
|
20230710,095000,10658980,14470,14470,14470,14470,0
|
|
20230710,094900,10658980,14470,14470,14470,14470,0
|
|
20230710,094800,10658980,14470,14470,14470,14470,0
|
|
20230710,094700,10658980,14470,14470,14470,14470,1
|
|
20230710,094600,10644510,14520,14520,14520,14520,49
|
|
20230710,094500,9933030,14520,14520,14520,14520,0
|
|
20230710,094400,9933030,14520,14520,14520,14520,0
|
|
20230710,094300,9933030,14520,14520,14520,14520,0
|
|
20230710,094200,9933030,14520,14520,14520,14520,0
|
|
20230710,094100,9933030,14520,14510,14520,14510,237
|
|
20230710,094000,6492130,14460,14460,14460,14460,0
|
|
20230710,093900,6492130,14460,14460,14460,14460,0
|
|
20230710,093800,6492130,14460,14460,14460,14460,0
|
|
20230710,093700,6492130,14460,14460,14460,14460,0
|
|
20230710,093600,6492130,14460,14460,14460,14460,0
|
|
20230710,093500,6492130,14460,14460,14460,14460,0
|
|
20230710,093400,6492130,14460,14460,14460,14460,0
|
|
20230710,093300,6492130,14460,14460,14460,14460,0
|
|
20230710,093200,6492130,14460,14460,14460,14460,0
|
|
20230710,093100,6492130,14460,14460,14460,14460,0
|
|
20230710,093000,6492130,14460,14460,14460,14460,1
|
|
20230710,092900,6477670,14480,14480,14480,14480,5
|
|
20230710,092800,6405270,14490,14540,14540,14490,259
|
|
20230710,092700,2644110,14540,14540,14540,14540,0
|
|
20230710,092600,2644110,14540,14540,14540,14540,0
|
|
20230710,092500,2644110,14540,14580,14770,14540,31
|
|
20230710,092400,2191660,14560,14560,14560,14560,0
|
|
20230710,092300,2191660,14560,14560,14560,14560,0
|
|
20230710,092200,2191660,14560,14540,14560,14540,18
|
|
20230710,092100,1929920,14540,14540,14540,14540,14
|
|
20230710,092000,1726360,14480,14480,14480,14480,0
|
|
20230710,091900,1726360,14480,14480,14480,14480,0
|
|
20230710,091800,1726360,14480,14480,14480,14480,0
|
|
20230710,091700,1726360,14480,14480,14480,14480,5
|
|
20230710,091600,1653960,14460,14460,14460,14460,7
|
|
20230710,091500,1552740,14460,14460,14460,14460,2
|
|
20230710,091400,1523820,14460,14460,14460,14460,0
|
|
20230710,091300,1523820,14460,14460,14460,14460,1
|
|
20230710,091200,1509360,14460,14460,14460,14460,0
|
|
20230710,091100,1509360,14460,14460,14460,14460,1
|
|
20230710,091000,1494900,14440,14440,14440,14440,0
|
|
20230710,090900,1494900,14440,14440,14440,14440,0
|
|
20230710,090800,1494900,14440,14440,14440,14440,0
|
|
20230710,090700,1494900,14440,14480,14480,14440,19
|
|
20230710,090600,1220480,14950,14950,14950,14950,0
|
|
20230710,090500,1220480,14950,14450,14950,14440,35
|
|
20230710,090400,708330,14550,14550,14550,14550,6
|
|
20230710,090300,621030,14550,14550,14550,14550,0
|
|
20230710,090200,621030,14550,14550,14550,14550,0
|
|
20230710,090100,621030,14550,14550,14550,14550,0
|
|
20230710,090000,621030,14550,14420,14560,14420,43
|