693 lines
35 KiB
CSV
693 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,203000,61103500,14600,14600,14600,14600,131
|
|
20230717,202900,61103500,14600,14600,14600,14600,0
|
|
20230717,202800,61103500,14600,14600,14600,14600,0
|
|
20230717,202700,61103500,14600,14600,14600,14600,0
|
|
20230717,202600,61103500,14600,14600,14600,14600,0
|
|
20230717,202500,61103500,14600,14600,14600,14600,0
|
|
20230717,202400,61103500,14600,14600,14600,14600,0
|
|
20230717,202300,61103500,14600,14600,14600,14600,0
|
|
20230717,202200,61103500,14600,14600,14600,14600,0
|
|
20230717,202100,61103500,14600,14600,14600,14600,0
|
|
20230717,202000,61103500,14600,14600,14600,14600,0
|
|
20230717,201900,61103500,14600,14600,14600,14600,0
|
|
20230717,201800,61103500,14600,14600,14600,14600,0
|
|
20230717,201700,61103500,14600,14600,14600,14600,0
|
|
20230717,201600,61103500,14600,14600,14600,14600,0
|
|
20230717,201500,61103500,14600,14600,14600,14600,0
|
|
20230717,201400,61103500,14600,14600,14600,14600,0
|
|
20230717,201300,61103500,14600,14600,14600,14600,0
|
|
20230717,201200,61103500,14600,14600,14600,14600,0
|
|
20230717,201100,61103500,14600,14600,14600,14600,0
|
|
20230717,201000,61103500,14600,14600,14600,14600,0
|
|
20230717,200900,61103500,14600,14600,14600,14600,0
|
|
20230717,200800,61103500,14600,14600,14600,14600,0
|
|
20230717,200700,61103500,14600,14600,14600,14600,0
|
|
20230717,200600,61103500,14600,14600,14600,14600,0
|
|
20230717,200500,61103500,14600,14600,14600,14600,0
|
|
20230717,200400,61103500,14600,14600,14600,14600,0
|
|
20230717,200300,61103500,14600,14600,14600,14600,0
|
|
20230717,200200,61103500,14600,14600,14600,14600,0
|
|
20230717,200100,61103500,14600,14600,14600,14600,0
|
|
20230717,200000,61103500,14600,14600,14600,14600,131
|
|
20230717,195900,61103500,14600,14600,14600,14600,0
|
|
20230717,195800,61103500,14600,14600,14600,14600,0
|
|
20230717,195700,61103500,14600,14600,14600,14600,0
|
|
20230717,195600,61103500,14600,14600,14600,14600,0
|
|
20230717,195500,61103500,14600,14600,14600,14600,0
|
|
20230717,195400,61103500,14600,14600,14600,14600,0
|
|
20230717,195300,61103500,14600,14600,14600,14600,0
|
|
20230717,195200,61103500,14600,14600,14600,14600,0
|
|
20230717,195100,61103500,14600,14600,14600,14600,0
|
|
20230717,195000,61103500,14600,14600,14600,14600,0
|
|
20230717,194900,61103500,14600,14600,14600,14600,0
|
|
20230717,194800,61103500,14600,14600,14600,14600,0
|
|
20230717,194700,61103500,14600,14600,14600,14600,0
|
|
20230717,194600,61103500,14600,14600,14600,14600,0
|
|
20230717,194500,61103500,14600,14600,14600,14600,0
|
|
20230717,194400,61103500,14600,14600,14600,14600,0
|
|
20230717,194300,61103500,14600,14600,14600,14600,0
|
|
20230717,194200,61103500,14600,14600,14600,14600,0
|
|
20230717,194100,61103500,14600,14600,14600,14600,0
|
|
20230717,194000,61103500,14600,14600,14600,14600,0
|
|
20230717,193900,61103500,14600,14600,14600,14600,0
|
|
20230717,193800,61103500,14600,14600,14600,14600,0
|
|
20230717,193700,61103500,14600,14600,14600,14600,0
|
|
20230717,193600,61103500,14600,14600,14600,14600,0
|
|
20230717,193500,61103500,14600,14600,14600,14600,0
|
|
20230717,193400,61103500,14600,14600,14600,14600,0
|
|
20230717,193300,61103500,14600,14600,14600,14600,0
|
|
20230717,193200,61103500,14600,14600,14600,14600,0
|
|
20230717,193100,61103500,14600,14600,14600,14600,0
|
|
20230717,193000,61103500,14600,14600,14600,14600,131
|
|
20230717,192900,61103500,14600,14600,14600,14600,0
|
|
20230717,192800,61103500,14600,14600,14600,14600,0
|
|
20230717,192700,61103500,14600,14600,14600,14600,0
|
|
20230717,192600,61103500,14600,14600,14600,14600,0
|
|
20230717,192500,61103500,14600,14600,14600,14600,0
|
|
20230717,192400,61103500,14600,14600,14600,14600,0
|
|
20230717,192300,61103500,14600,14600,14600,14600,0
|
|
20230717,192200,61103500,14600,14600,14600,14600,0
|
|
20230717,192100,61103500,14600,14600,14600,14600,0
|
|
20230717,192000,61103500,14600,14600,14600,14600,0
|
|
20230717,191900,61103500,14600,14600,14600,14600,0
|
|
20230717,191800,61103500,14600,14600,14600,14600,0
|
|
20230717,191700,61103500,14600,14600,14600,14600,0
|
|
20230717,191600,61103500,14600,14600,14600,14600,0
|
|
20230717,191500,61103500,14600,14600,14600,14600,0
|
|
20230717,191400,61103500,14600,14600,14600,14600,0
|
|
20230717,191300,61103500,14600,14600,14600,14600,0
|
|
20230717,191200,61103500,14600,14600,14600,14600,0
|
|
20230717,191100,61103500,14600,14600,14600,14600,0
|
|
20230717,191000,61103500,14600,14600,14600,14600,0
|
|
20230717,190900,61103500,14600,14600,14600,14600,0
|
|
20230717,190800,61103500,14600,14600,14600,14600,0
|
|
20230717,190700,61103500,14600,14600,14600,14600,0
|
|
20230717,190600,61103500,14600,14600,14600,14600,0
|
|
20230717,190500,61103500,14600,14600,14600,14600,0
|
|
20230717,190400,61103500,14600,14600,14600,14600,0
|
|
20230717,190300,61103500,14600,14600,14600,14600,0
|
|
20230717,190200,61103500,14600,14600,14600,14600,0
|
|
20230717,190100,61103500,14600,14600,14600,14600,0
|
|
20230717,190000,61103500,14600,14600,14600,14600,131
|
|
20230717,185900,61103500,14600,14600,14600,14600,0
|
|
20230717,185800,61103500,14600,14600,14600,14600,0
|
|
20230717,185700,61103500,14600,14600,14600,14600,0
|
|
20230717,185600,61103500,14600,14600,14600,14600,0
|
|
20230717,185500,61103500,14600,14600,14600,14600,0
|
|
20230717,185400,61103500,14600,14600,14600,14600,0
|
|
20230717,185300,61103500,14600,14600,14600,14600,0
|
|
20230717,185200,61103500,14600,14600,14600,14600,0
|
|
20230717,185100,61103500,14600,14600,14600,14600,0
|
|
20230717,185000,61103500,14600,14600,14600,14600,0
|
|
20230717,184900,61103500,14600,14600,14600,14600,0
|
|
20230717,184800,61103500,14600,14600,14600,14600,0
|
|
20230717,184700,61103500,14600,14600,14600,14600,0
|
|
20230717,184600,61103500,14600,14600,14600,14600,0
|
|
20230717,184500,61103500,14600,14600,14600,14600,0
|
|
20230717,184400,61103500,14600,14600,14600,14600,0
|
|
20230717,184300,61103500,14600,14600,14600,14600,0
|
|
20230717,184200,61103500,14600,14600,14600,14600,0
|
|
20230717,184100,61103500,14600,14600,14600,14600,0
|
|
20230717,184000,61103500,14600,14600,14600,14600,0
|
|
20230717,183900,61103500,14600,14600,14600,14600,0
|
|
20230717,183800,61103500,14600,14600,14600,14600,0
|
|
20230717,183700,61103500,14600,14600,14600,14600,0
|
|
20230717,183600,61103500,14600,14600,14600,14600,0
|
|
20230717,183500,61103500,14600,14600,14600,14600,0
|
|
20230717,183400,61103500,14600,14600,14600,14600,0
|
|
20230717,183300,61103500,14600,14600,14600,14600,0
|
|
20230717,183200,61103500,14600,14600,14600,14600,0
|
|
20230717,183100,61103500,14600,14600,14600,14600,0
|
|
20230717,183000,61103500,14600,14600,14600,14600,131
|
|
20230717,182900,61103500,14600,14600,14600,14600,0
|
|
20230717,182800,61103500,14600,14600,14600,14600,0
|
|
20230717,182700,61103500,14600,14600,14600,14600,0
|
|
20230717,182600,61103500,14600,14600,14600,14600,0
|
|
20230717,182500,61103500,14600,14600,14600,14600,0
|
|
20230717,182400,61103500,14600,14600,14600,14600,0
|
|
20230717,182300,61103500,14600,14600,14600,14600,0
|
|
20230717,182200,61103500,14600,14600,14600,14600,0
|
|
20230717,182100,61103500,14600,14600,14600,14600,0
|
|
20230717,182000,61103500,14600,14600,14600,14600,0
|
|
20230717,181900,61103500,14600,14600,14600,14600,0
|
|
20230717,181800,61103500,14600,14600,14600,14600,0
|
|
20230717,181700,61103500,14600,14600,14600,14600,0
|
|
20230717,181600,61103500,14600,14600,14600,14600,0
|
|
20230717,181500,61103500,14600,14600,14600,14600,0
|
|
20230717,181400,61103500,14600,14600,14600,14600,0
|
|
20230717,181300,61103500,14600,14600,14600,14600,0
|
|
20230717,181200,61103500,14600,14600,14600,14600,0
|
|
20230717,181100,61103500,14600,14600,14600,14600,0
|
|
20230717,181000,61103500,14600,14600,14600,14600,0
|
|
20230717,180900,61103500,14600,14600,14600,14600,0
|
|
20230717,180800,61103500,14600,14600,14600,14600,0
|
|
20230717,180700,61103500,14600,14600,14600,14600,0
|
|
20230717,180600,61103500,14600,14600,14600,14600,0
|
|
20230717,180500,61103500,14600,14600,14600,14600,0
|
|
20230717,180400,61103500,14600,14600,14600,14600,0
|
|
20230717,180300,61103500,14600,14600,14600,14600,0
|
|
20230717,180200,61103500,14600,14600,14600,14600,0
|
|
20230717,180100,61103500,14600,14600,14600,14600,0
|
|
20230717,180000,61103500,14600,14600,14600,14600,131
|
|
20230717,175900,61103500,14600,14600,14600,14600,0
|
|
20230717,175800,61103500,14600,14600,14600,14600,0
|
|
20230717,175700,61103500,14600,14600,14600,14600,0
|
|
20230717,175600,61103500,14600,14600,14600,14600,0
|
|
20230717,175500,61103500,14600,14600,14600,14600,0
|
|
20230717,175400,61103500,14600,14600,14600,14600,0
|
|
20230717,175300,61103500,14600,14600,14600,14600,0
|
|
20230717,175200,61103500,14600,14600,14600,14600,0
|
|
20230717,175100,61103500,14600,14600,14600,14600,0
|
|
20230717,175000,61103500,14600,14600,14600,14600,0
|
|
20230717,174900,61103500,14600,14600,14600,14600,0
|
|
20230717,174800,61103500,14600,14600,14600,14600,0
|
|
20230717,174700,61103500,14600,14600,14600,14600,0
|
|
20230717,174600,61103500,14600,14600,14600,14600,0
|
|
20230717,174500,61103500,14600,14600,14600,14600,0
|
|
20230717,174400,61103500,14600,14600,14600,14600,0
|
|
20230717,174300,61103500,14600,14600,14600,14600,0
|
|
20230717,174200,61103500,14600,14600,14600,14600,0
|
|
20230717,174100,61103500,14600,14600,14600,14600,0
|
|
20230717,174000,61103500,14600,14600,14600,14600,0
|
|
20230717,173900,61103500,14600,14600,14600,14600,0
|
|
20230717,173800,61103500,14600,14600,14600,14600,0
|
|
20230717,173700,61103500,14600,14600,14600,14600,0
|
|
20230717,173600,61103500,14600,14600,14600,14600,0
|
|
20230717,173500,61103500,14600,14600,14600,14600,0
|
|
20230717,173400,61103500,14600,14600,14600,14600,0
|
|
20230717,173300,61103500,14600,14600,14600,14600,0
|
|
20230717,173200,61103500,14600,14600,14600,14600,0
|
|
20230717,173100,61103500,14600,14600,14600,14600,0
|
|
20230717,173000,61103500,14600,14600,14600,14600,131
|
|
20230717,172900,61103500,14600,14600,14600,14600,0
|
|
20230717,172800,61103500,14600,14600,14600,14600,0
|
|
20230717,172700,61103500,14600,14600,14600,14600,0
|
|
20230717,172600,61103500,14600,14600,14600,14600,0
|
|
20230717,172500,61103500,14600,14600,14600,14600,0
|
|
20230717,172400,61103500,14600,14600,14600,14600,0
|
|
20230717,172300,61103500,14600,14600,14600,14600,0
|
|
20230717,172200,61103500,14600,14600,14600,14600,0
|
|
20230717,172100,61103500,14600,14600,14600,14600,0
|
|
20230717,172000,61103500,14600,14600,14600,14600,0
|
|
20230717,171900,61103500,14600,14600,14600,14600,0
|
|
20230717,171800,61103500,14600,14600,14600,14600,0
|
|
20230717,171700,61103500,14600,14600,14600,14600,0
|
|
20230717,171600,61103500,14600,14600,14600,14600,0
|
|
20230717,171500,61103500,14600,14600,14600,14600,0
|
|
20230717,171400,61103500,14600,14600,14600,14600,0
|
|
20230717,171300,61103500,14600,14600,14600,14600,0
|
|
20230717,171200,61103500,14600,14600,14600,14600,0
|
|
20230717,171100,61103500,14600,14600,14600,14600,0
|
|
20230717,171000,61103500,14600,14600,14600,14600,0
|
|
20230717,170900,61103500,14600,14600,14600,14600,0
|
|
20230717,170800,61103500,14600,14600,14600,14600,0
|
|
20230717,170700,61103500,14600,14600,14600,14600,0
|
|
20230717,170600,61103500,14600,14600,14600,14600,0
|
|
20230717,170500,61103500,14600,14600,14600,14600,0
|
|
20230717,170400,61103500,14600,14600,14600,14600,0
|
|
20230717,170300,61103500,14600,14600,14600,14600,0
|
|
20230717,170200,61103500,14600,14600,14600,14600,0
|
|
20230717,170100,61103500,14600,14600,14600,14600,0
|
|
20230717,170000,61103500,14600,14600,14600,14600,131
|
|
20230717,165900,61103500,14600,14600,14600,14600,0
|
|
20230717,165800,61103500,14600,14600,14600,14600,0
|
|
20230717,165700,61103500,14600,14600,14600,14600,0
|
|
20230717,165600,61103500,14600,14600,14600,14600,0
|
|
20230717,165500,61103500,14600,14600,14600,14600,0
|
|
20230717,165400,61103500,14600,14600,14600,14600,0
|
|
20230717,165300,61103500,14600,14600,14600,14600,0
|
|
20230717,165200,61103500,14600,14600,14600,14600,0
|
|
20230717,165100,61103500,14600,14600,14600,14600,0
|
|
20230717,165000,61103500,14600,14600,14600,14600,0
|
|
20230717,164900,61103500,14600,14600,14600,14600,0
|
|
20230717,164800,61103500,14600,14600,14600,14600,0
|
|
20230717,164700,61103500,14600,14600,14600,14600,0
|
|
20230717,164600,61103500,14600,14600,14600,14600,0
|
|
20230717,164500,61103500,14600,14600,14600,14600,0
|
|
20230717,164400,61103500,14600,14600,14600,14600,0
|
|
20230717,164300,61103500,14600,14600,14600,14600,0
|
|
20230717,164200,61103500,14600,14600,14600,14600,0
|
|
20230717,164100,61103500,14600,14600,14600,14600,0
|
|
20230717,164000,61103500,14600,14600,14600,14600,0
|
|
20230717,163900,61103500,14600,14600,14600,14600,0
|
|
20230717,163800,61103500,14600,14600,14600,14600,0
|
|
20230717,163700,61103500,14600,14600,14600,14600,0
|
|
20230717,163600,61103500,14600,14600,14600,14600,0
|
|
20230717,163500,61103500,14600,14600,14600,14600,0
|
|
20230717,163400,61103500,14600,14600,14600,14600,0
|
|
20230717,163300,61103500,14600,14600,14600,14600,0
|
|
20230717,163200,61103500,14600,14600,14600,14600,0
|
|
20230717,163100,61103500,14600,14600,14600,14600,0
|
|
20230717,163000,61103500,14600,14600,14600,14600,131
|
|
20230717,162900,61103500,14600,14600,14600,14600,0
|
|
20230717,162800,61103500,14600,14600,14600,14600,0
|
|
20230717,162700,61103500,14600,14600,14600,14600,0
|
|
20230717,162600,61103500,14600,14600,14600,14600,0
|
|
20230717,162500,61103500,14600,14600,14600,14600,0
|
|
20230717,162400,61103500,14600,14600,14600,14600,0
|
|
20230717,162300,61103500,14600,14600,14600,14600,0
|
|
20230717,162200,61103500,14600,14600,14600,14600,0
|
|
20230717,162100,61103500,14600,14600,14600,14600,0
|
|
20230717,162000,61103500,14600,14600,14600,14600,0
|
|
20230717,161900,61103500,14600,14600,14600,14600,0
|
|
20230717,161800,61103500,14600,14600,14600,14600,0
|
|
20230717,161700,61103500,14600,14600,14600,14600,0
|
|
20230717,161600,61103500,14600,14600,14600,14600,0
|
|
20230717,161500,61103500,14600,14600,14600,14600,0
|
|
20230717,161400,61103500,14600,14600,14600,14600,0
|
|
20230717,161300,61103500,14600,14600,14600,14600,0
|
|
20230717,161200,61103500,14600,14600,14600,14600,0
|
|
20230717,161100,61103500,14600,14600,14600,14600,0
|
|
20230717,161000,61103500,14600,14600,14600,14600,0
|
|
20230717,160900,61103500,14600,14600,14600,14600,0
|
|
20230717,160800,61103500,14600,14600,14600,14600,0
|
|
20230717,160700,61103500,14600,14600,14600,14600,0
|
|
20230717,160600,61103500,14600,14600,14600,14600,0
|
|
20230717,160500,61103500,14600,14600,14600,14600,0
|
|
20230717,160400,61103500,14600,14600,14600,14600,0
|
|
20230717,160300,61103500,14600,14600,14600,14600,0
|
|
20230717,160200,61103500,14600,14600,14600,14600,0
|
|
20230717,160100,61103500,14600,14600,14600,14600,0
|
|
20230717,160000,61103500,14600,14600,14600,14600,131
|
|
20230717,155900,61103500,14600,14600,14600,14600,0
|
|
20230717,155800,61103500,14600,14600,14600,14600,0
|
|
20230717,155700,61103500,14600,14600,14600,14600,0
|
|
20230717,155600,61103500,14600,14600,14600,14600,0
|
|
20230717,155500,61103500,14600,14600,14600,14600,0
|
|
20230717,155400,61103500,14600,14600,14600,14600,0
|
|
20230717,155300,61103500,14600,14600,14600,14600,0
|
|
20230717,155200,61103500,14600,14600,14600,14600,0
|
|
20230717,155100,61103500,14600,14600,14600,14600,0
|
|
20230717,155000,61103500,14600,14600,14600,14600,0
|
|
20230717,154900,61103500,14600,14600,14600,14600,0
|
|
20230717,154800,61103500,14600,14600,14600,14600,0
|
|
20230717,154700,61103500,14600,14600,14600,14600,0
|
|
20230717,154600,61103500,14600,14600,14600,14600,0
|
|
20230717,154500,61103500,14600,14600,14600,14600,0
|
|
20230717,154400,61103500,14600,14600,14600,14600,0
|
|
20230717,154300,61103500,14600,14600,14600,14600,0
|
|
20230717,154200,61103500,14600,14600,14600,14600,0
|
|
20230717,154100,61103500,14600,14600,14600,14600,0
|
|
20230717,154000,61103500,14600,14600,14600,14600,0
|
|
20230717,153900,61103500,14600,14600,14600,14600,0
|
|
20230717,153800,61103500,14600,14600,14600,14600,0
|
|
20230717,153700,61103500,14600,14600,14600,14600,0
|
|
20230717,153600,61103500,14600,14600,14600,14600,0
|
|
20230717,153500,61103500,14600,14600,14600,14600,0
|
|
20230717,153400,61103500,14600,14600,14600,14600,0
|
|
20230717,153300,61103500,14600,14600,14600,14600,0
|
|
20230717,153200,61103500,14600,14600,14600,14600,0
|
|
20230717,153100,61103500,14600,14600,14600,14600,0
|
|
20230717,153000,61103500,14600,14600,14600,14600,262
|
|
20230717,152900,59190900,14600,14600,14600,14600,0
|
|
20230717,152800,59190900,14600,14600,14600,14600,0
|
|
20230717,152700,59190900,14600,14600,14600,14600,0
|
|
20230717,152600,59190900,14600,14600,14600,14600,0
|
|
20230717,152500,59190900,14600,14600,14600,14600,0
|
|
20230717,152400,59190900,14600,14600,14600,14600,0
|
|
20230717,152300,59190900,14600,14600,14600,14600,0
|
|
20230717,152200,59190900,14600,14600,14600,14600,0
|
|
20230717,152100,59190900,14600,14600,14600,14600,0
|
|
20230717,152000,59190900,14600,14600,14600,14600,0
|
|
20230717,151900,59190900,14600,14600,14600,14600,0
|
|
20230717,151800,59190900,14600,14600,14600,14600,0
|
|
20230717,151700,59190900,14600,14600,14600,14600,0
|
|
20230717,151600,59190900,14600,14600,14600,14600,0
|
|
20230717,151500,59190900,14600,14600,14600,14600,0
|
|
20230717,151400,59190900,14600,14600,14600,14600,0
|
|
20230717,151300,59190900,14600,14600,14600,14600,0
|
|
20230717,151200,59190900,14600,14600,14600,14600,0
|
|
20230717,151100,59190900,14600,14600,14600,14600,100
|
|
20230717,151000,57730900,14640,14640,14640,14640,0
|
|
20230717,150900,57730900,14640,14640,14640,14640,3
|
|
20230717,150800,57686980,14640,14640,14640,14640,0
|
|
20230717,150700,57686980,14640,14640,14640,14640,0
|
|
20230717,150600,57686980,14640,14640,14640,14640,0
|
|
20230717,150500,57686980,14640,14640,14640,14640,2
|
|
20230717,150400,57657700,14640,14640,14640,14640,0
|
|
20230717,150300,57657700,14640,14640,14640,14640,0
|
|
20230717,150200,57657700,14640,14640,14640,14640,0
|
|
20230717,150100,57657700,14640,14640,14640,14640,2
|
|
20230717,150000,57628420,14600,14600,14600,14600,0
|
|
20230717,145900,57628420,14600,14600,14600,14600,0
|
|
20230717,145800,57628420,14600,14600,14600,14600,0
|
|
20230717,145700,57628420,14600,14600,14600,14600,0
|
|
20230717,145600,57628420,14600,14600,14600,14600,0
|
|
20230717,145500,57628420,14600,14600,14600,14600,1
|
|
20230717,145400,57613820,14600,14600,14600,14600,0
|
|
20230717,145300,57613820,14600,14600,14600,14600,311
|
|
20230717,145200,53073220,14600,14600,14600,14600,21
|
|
20230717,145100,52766620,14600,14600,14600,14600,70
|
|
20230717,145000,51744620,14600,14600,14600,14600,0
|
|
20230717,144900,51744620,14600,14600,14600,14600,0
|
|
20230717,144800,51744620,14600,14600,14600,14600,0
|
|
20230717,144700,51744620,14600,14600,14600,14600,30
|
|
20230717,144600,51306620,14600,14600,14600,14600,10
|
|
20230717,144500,51160620,14610,14610,14610,14610,0
|
|
20230717,144400,51160620,14610,14610,14610,14610,0
|
|
20230717,144300,51160620,14610,14610,14610,14610,28
|
|
20230717,144200,50751540,14610,14610,14610,14610,0
|
|
20230717,144100,50751540,14610,14610,14610,14610,0
|
|
20230717,144000,50751540,14610,14610,14610,14610,0
|
|
20230717,143900,50751540,14610,14610,14610,14610,10
|
|
20230717,143800,50605440,14610,14610,14610,14610,10
|
|
20230717,143700,50459340,14610,14610,14610,14610,10
|
|
20230717,143600,50313240,14610,14620,14620,14610,30
|
|
20230717,143500,49874920,14610,14620,14620,14610,30
|
|
20230717,143400,49436600,14610,14610,14620,14610,40
|
|
20230717,143300,48852190,14610,14610,14610,14610,0
|
|
20230717,143200,48852190,14610,14610,14610,14610,0
|
|
20230717,143100,48852190,14610,14610,14610,14610,0
|
|
20230717,143000,48852190,14610,14610,14610,14610,0
|
|
20230717,142900,48852190,14610,14610,14610,14610,0
|
|
20230717,142800,48852190,14610,14610,14610,14610,0
|
|
20230717,142700,48852190,14610,14610,14610,14610,0
|
|
20230717,142600,48852190,14610,14610,14610,14610,0
|
|
20230717,142500,48852190,14610,14610,14610,14610,0
|
|
20230717,142400,48852190,14610,14610,14610,14610,300
|
|
20230717,142300,44469190,14610,14610,14610,14610,0
|
|
20230717,142200,44469190,14610,14610,14610,14610,0
|
|
20230717,142100,44469190,14610,14610,14610,14610,0
|
|
20230717,142000,44469190,14610,14610,14610,14610,0
|
|
20230717,141900,44469190,14610,14610,14610,14610,0
|
|
20230717,141800,44469190,14610,14610,14610,14610,0
|
|
20230717,141700,44469190,14610,14610,14610,14610,0
|
|
20230717,141600,44469190,14610,14610,14610,14610,0
|
|
20230717,141500,44469190,14610,14610,14610,14610,0
|
|
20230717,141400,44469190,14610,14610,14610,14610,0
|
|
20230717,141300,44469190,14610,14610,14610,14610,0
|
|
20230717,141200,44469190,14610,14610,14610,14610,0
|
|
20230717,141100,44469190,14610,14610,14610,14610,0
|
|
20230717,141000,44469190,14610,14610,14610,14610,0
|
|
20230717,140900,44469190,14610,14610,14610,14610,0
|
|
20230717,140800,44469190,14610,14630,14630,14610,400
|
|
20230717,140700,38620950,14650,14650,14650,14650,1
|
|
20230717,140600,38606300,14650,14650,14650,14650,0
|
|
20230717,140500,38606300,14650,14650,14650,14650,0
|
|
20230717,140400,38606300,14650,14650,14650,14650,1
|
|
20230717,140300,38591650,14650,14650,14650,14650,0
|
|
20230717,140200,38591650,14650,14650,14650,14650,0
|
|
20230717,140100,38591650,14650,14650,14650,14650,0
|
|
20230717,140000,38591650,14650,14650,14650,14650,3
|
|
20230717,135900,38547700,14650,14650,14650,14650,0
|
|
20230717,135800,38547700,14650,14650,14650,14650,0
|
|
20230717,135700,38547700,14650,14650,14650,14650,1
|
|
20230717,135600,38533050,14660,14660,14660,14660,0
|
|
20230717,135500,38533050,14660,14660,14660,14660,0
|
|
20230717,135400,38533050,14660,14660,14660,14660,0
|
|
20230717,135300,38533050,14660,14660,14660,14660,2
|
|
20230717,135200,38503730,14660,14660,14660,14660,0
|
|
20230717,135100,38503730,14660,14660,14660,14660,0
|
|
20230717,135000,38503730,14660,14660,14660,14660,0
|
|
20230717,134900,38503730,14660,14660,14660,14660,1
|
|
20230717,134800,38489070,14660,14660,14660,14660,0
|
|
20230717,134700,38489070,14660,14660,14660,14660,0
|
|
20230717,134600,38489070,14660,14660,14660,14660,2
|
|
20230717,134500,38459750,14660,14660,14660,14660,0
|
|
20230717,134400,38459750,14660,14660,14660,14660,0
|
|
20230717,134300,38459750,14660,14660,14660,14660,0
|
|
20230717,134200,38459750,14660,14660,14660,14660,1
|
|
20230717,134100,38445090,14660,14660,14660,14660,0
|
|
20230717,134000,38445090,14660,14660,14660,14660,1
|
|
20230717,133900,38430430,14620,14620,14620,14620,0
|
|
20230717,133800,38430430,14620,14620,14620,14620,0
|
|
20230717,133700,38430430,14620,14620,14620,14620,0
|
|
20230717,133600,38430430,14620,14620,14620,14620,0
|
|
20230717,133500,38430430,14620,14620,14620,14620,0
|
|
20230717,133400,38430430,14620,14620,14620,14620,0
|
|
20230717,133300,38430430,14620,14620,14620,14620,0
|
|
20230717,133200,38430430,14620,14620,14620,14620,0
|
|
20230717,133100,38430430,14620,14620,14620,14620,0
|
|
20230717,133000,38430430,14620,14620,14620,14620,0
|
|
20230717,132900,38430430,14620,14620,14620,14620,0
|
|
20230717,132800,38430430,14620,14620,14620,14620,20
|
|
20230717,132700,38138030,14610,14610,14610,14610,0
|
|
20230717,132600,38138030,14610,14610,14610,14610,0
|
|
20230717,132500,38138030,14610,14610,14610,14610,0
|
|
20230717,132400,38138030,14610,14610,14610,14610,0
|
|
20230717,132300,38138030,14610,14610,14610,14610,0
|
|
20230717,132200,38138030,14610,14610,14610,14610,0
|
|
20230717,132100,38138030,14610,14610,14610,14610,0
|
|
20230717,132000,38138030,14610,14610,14610,14610,0
|
|
20230717,131900,38138030,14610,14610,14610,14610,94
|
|
20230717,131800,36764690,14660,14660,14660,14660,6
|
|
20230717,131700,36676730,14610,14660,14660,14610,201
|
|
20230717,131600,33740070,14660,14660,14660,14660,0
|
|
20230717,131500,33740070,14660,14660,14660,14660,1
|
|
20230717,131400,33725410,14660,14660,14660,14660,0
|
|
20230717,131300,33725410,14660,14660,14660,14660,1
|
|
20230717,131200,33710750,14660,14660,14660,14660,0
|
|
20230717,131100,33710750,14660,14660,14660,14660,0
|
|
20230717,131000,33710750,14660,14660,14660,14660,3
|
|
20230717,130900,33666770,14660,14660,14660,14660,0
|
|
20230717,130800,33666770,14660,14660,14660,14660,0
|
|
20230717,130700,33666770,14660,14660,14660,14660,0
|
|
20230717,130600,33666770,14660,14660,14660,14660,1
|
|
20230717,130500,33652110,14660,14610,14660,14610,65
|
|
20230717,130400,32701260,14610,14610,14610,14610,0
|
|
20230717,130300,32701260,14610,14610,14610,14610,1
|
|
20230717,130200,32686650,14610,14610,14610,14610,0
|
|
20230717,130100,32686650,14610,14610,14610,14610,200
|
|
20230717,130000,29764650,14610,14610,14610,14610,0
|
|
20230717,125900,29764650,14610,14610,14610,14610,0
|
|
20230717,125800,29764650,14610,14610,14610,14610,0
|
|
20230717,125700,29764650,14610,14610,14610,14610,0
|
|
20230717,125600,29764650,14610,14620,14620,14610,191
|
|
20230717,125500,26974040,14630,14660,14660,14630,11
|
|
20230717,125400,26813080,14660,14660,14660,14660,0
|
|
20230717,125300,26813080,14660,14660,14660,14660,0
|
|
20230717,125200,26813080,14660,14660,14660,14660,1
|
|
20230717,125100,26798420,14660,14660,14660,14660,0
|
|
20230717,125000,26798420,14660,14660,14660,14660,0
|
|
20230717,124900,26798420,14660,14660,14660,14660,0
|
|
20230717,124800,26798420,14660,14660,14660,14660,1
|
|
20230717,124700,26783760,14660,14660,14660,14660,17
|
|
20230717,124600,26534540,14660,14660,14660,14660,0
|
|
20230717,124500,26534540,14660,14660,14660,14660,1
|
|
20230717,124400,26519880,14660,14660,14660,14660,0
|
|
20230717,124300,26519880,14660,14660,14660,14660,0
|
|
20230717,124200,26519880,14660,14660,14660,14660,0
|
|
20230717,124100,26519880,14660,14660,14660,14660,2
|
|
20230717,124000,26490560,14660,14660,14660,14660,0
|
|
20230717,123900,26490560,14660,14660,14660,14660,0
|
|
20230717,123800,26490560,14660,14660,14660,14660,0
|
|
20230717,123700,26490560,14660,14650,14660,14650,212
|
|
20230717,123600,23384640,14650,14640,14650,14640,25
|
|
20230717,123500,23018490,14650,14610,14650,14610,40
|
|
20230717,123400,22433930,14600,14600,14600,14600,0
|
|
20230717,123300,22433930,14600,14600,14600,14600,0
|
|
20230717,123200,22433930,14600,14600,14600,14600,0
|
|
20230717,123100,22433930,14600,14600,14600,14600,40
|
|
20230717,123000,21849930,14610,14610,14610,14610,3
|
|
20230717,122900,21806100,14610,14610,14610,14610,0
|
|
20230717,122800,21806100,14610,14610,14610,14610,7
|
|
20230717,122700,21703830,14600,14600,14600,14600,0
|
|
20230717,122600,21703830,14600,14600,14600,14600,0
|
|
20230717,122500,21703830,14600,14600,14600,14600,0
|
|
20230717,122400,21703830,14600,14600,14600,14600,0
|
|
20230717,122300,21703830,14600,14600,14600,14600,0
|
|
20230717,122200,21703830,14600,14600,14600,14600,48
|
|
20230717,122100,21003030,14600,14600,14600,14600,0
|
|
20230717,122000,21003030,14600,14600,14600,14600,0
|
|
20230717,121900,21003030,14600,14600,14600,14600,0
|
|
20230717,121800,21003030,14600,14600,14600,14600,0
|
|
20230717,121700,21003030,14600,14600,14600,14600,0
|
|
20230717,121600,21003030,14600,14600,14600,14600,0
|
|
20230717,121500,21003030,14600,14600,14600,14600,0
|
|
20230717,121400,21003030,14600,14600,14600,14600,0
|
|
20230717,121300,21003030,14600,14600,14600,14600,0
|
|
20230717,121200,21003030,14600,14600,14600,14600,0
|
|
20230717,121100,21003030,14600,14600,14600,14600,0
|
|
20230717,121000,21003030,14600,14600,14600,14600,0
|
|
20230717,120900,21003030,14600,14600,14600,14600,0
|
|
20230717,120800,21003030,14600,14600,14600,14600,0
|
|
20230717,120700,21003030,14600,14600,14600,14600,0
|
|
20230717,120600,21003030,14600,14600,14600,14600,0
|
|
20230717,120500,21003030,14600,14600,14600,14600,0
|
|
20230717,120400,21003030,14600,14600,14600,14600,0
|
|
20230717,120300,21003030,14600,14600,14600,14600,0
|
|
20230717,120200,21003030,14600,14600,14600,14600,0
|
|
20230717,120100,21003030,14600,14600,14600,14600,0
|
|
20230717,120000,21003030,14600,14600,14600,14600,0
|
|
20230717,115900,21003030,14600,14600,14600,14600,0
|
|
20230717,115800,21003030,14600,14600,14600,14600,0
|
|
20230717,115700,21003030,14600,14600,14600,14600,0
|
|
20230717,115600,21003030,14600,14600,14600,14600,100
|
|
20230717,115500,19543030,14600,14600,14600,14600,1
|
|
20230717,115400,19528430,14600,14600,14600,14600,0
|
|
20230717,115300,19528430,14600,14600,14600,14600,100
|
|
20230717,115200,18068430,14610,14610,14610,14610,0
|
|
20230717,115100,18068430,14610,14610,14610,14610,3
|
|
20230717,115000,18024600,14610,14610,14610,14610,0
|
|
20230717,114900,18024600,14610,14610,14610,14610,0
|
|
20230717,114800,18024600,14610,14610,14610,14610,0
|
|
20230717,114700,18024600,14610,14610,14610,14610,2
|
|
20230717,114600,17995380,14610,14610,14610,14610,0
|
|
20230717,114500,17995380,14610,14610,14610,14610,0
|
|
20230717,114400,17995380,14610,14610,14610,14610,0
|
|
20230717,114300,17995380,14610,14610,14610,14610,3
|
|
20230717,114200,17951550,14610,14610,14610,14610,2
|
|
20230717,114100,17922330,14610,14610,14610,14610,0
|
|
20230717,114000,17922330,14610,14610,14610,14610,3
|
|
20230717,113900,17878500,14610,14610,14610,14610,0
|
|
20230717,113800,17878500,14610,14610,14610,14610,10
|
|
20230717,113700,17732400,14610,14610,14610,14610,1
|
|
20230717,113600,17717790,14610,14610,14610,14610,2
|
|
20230717,113500,17688570,14610,14610,14610,14610,0
|
|
20230717,113400,17688570,14610,14610,14610,14610,0
|
|
20230717,113300,17688570,14610,14610,14610,14610,1
|
|
20230717,113200,17673960,14610,14610,14610,14610,0
|
|
20230717,113100,17673960,14610,14610,14610,14610,0
|
|
20230717,113000,17673960,14610,14610,14610,14610,0
|
|
20230717,112900,17673960,14610,14610,14610,14610,1
|
|
20230717,112800,17659350,14610,14610,14610,14610,1
|
|
20230717,112700,17644740,14610,14610,14610,14610,0
|
|
20230717,112600,17644740,14610,14610,14610,14610,0
|
|
20230717,112500,17644740,14610,14610,14610,14610,3
|
|
20230717,112400,17600910,14610,14610,14610,14610,0
|
|
20230717,112300,17600910,14610,14610,14610,14610,0
|
|
20230717,112200,17600910,14610,14610,14610,14610,3
|
|
20230717,112100,17557080,14610,14610,14610,14610,0
|
|
20230717,112000,17557080,14610,14610,14610,14610,0
|
|
20230717,111900,17557080,14610,14610,14610,14610,0
|
|
20230717,111800,17557080,14610,14610,14610,14610,1
|
|
20230717,111700,17542470,14610,14610,14610,14610,0
|
|
20230717,111600,17542470,14610,14610,14610,14610,0
|
|
20230717,111500,17542470,14610,14610,14610,14610,3
|
|
20230717,111400,17498640,14610,14610,14610,14610,0
|
|
20230717,111300,17498640,14610,14610,14610,14610,0
|
|
20230717,111200,17498640,14610,14610,14610,14610,1
|
|
20230717,111100,17484030,14610,14610,14610,14610,2
|
|
20230717,111000,17454810,14610,14610,14610,14610,0
|
|
20230717,110900,17454810,14610,14610,14610,14610,0
|
|
20230717,110800,17454810,14610,14610,14610,14610,0
|
|
20230717,110700,17454810,14610,14610,14610,14610,3
|
|
20230717,110600,17410980,14610,14610,14610,14610,0
|
|
20230717,110500,17410980,14610,14610,14610,14610,0
|
|
20230717,110400,17410980,14610,14610,14610,14610,3
|
|
20230717,110300,17367150,14610,14610,14610,14610,0
|
|
20230717,110200,17367150,14610,14610,14610,14610,0
|
|
20230717,110100,17367150,14610,14610,14610,14610,0
|
|
20230717,110000,17367150,14610,14610,14610,14610,3
|
|
20230717,105900,17323320,14610,14610,14610,14610,0
|
|
20230717,105800,17323320,14610,14610,14610,14610,12
|
|
20230717,105700,17148000,14610,14610,14610,14610,0
|
|
20230717,105600,17148000,14610,14610,14610,14610,0
|
|
20230717,105500,17148000,14610,14610,14610,14610,0
|
|
20230717,105400,17148000,14610,14610,14610,14610,0
|
|
20230717,105300,17148000,14610,14610,14610,14610,0
|
|
20230717,105200,17148000,14610,14610,14610,14610,0
|
|
20230717,105100,17148000,14610,14610,14610,14610,0
|
|
20230717,105000,17148000,14610,14610,14610,14610,0
|
|
20230717,104900,17148000,14610,14610,14610,14610,0
|
|
20230717,104800,17148000,14610,14610,14610,14610,0
|
|
20230717,104700,17148000,14610,14610,14610,14610,0
|
|
20230717,104600,17148000,14610,14610,14610,14610,0
|
|
20230717,104500,17148000,14610,14610,14610,14610,0
|
|
20230717,104400,17148000,14610,14610,14610,14610,0
|
|
20230717,104300,17148000,14610,14610,14610,14610,0
|
|
20230717,104200,17148000,14610,14610,14610,14610,0
|
|
20230717,104100,17148000,14610,14610,14610,14610,0
|
|
20230717,104000,17148000,14610,14610,14610,14610,0
|
|
20230717,103900,17148000,14610,14610,14610,14610,0
|
|
20230717,103800,17148000,14610,14610,14610,14610,0
|
|
20230717,103700,17148000,14610,14610,14610,14610,0
|
|
20230717,103600,17148000,14610,14620,14620,14610,10
|
|
20230717,103500,17001850,14600,14600,14600,14600,0
|
|
20230717,103400,17001850,14600,14600,14600,14600,0
|
|
20230717,103300,17001850,14600,14600,14600,14600,0
|
|
20230717,103200,17001850,14600,14600,14600,14600,0
|
|
20230717,103100,17001850,14600,14600,14600,14600,0
|
|
20230717,103000,17001850,14600,14600,14600,14600,0
|
|
20230717,102900,17001850,14600,14600,14600,14600,0
|
|
20230717,102800,17001850,14600,14600,14600,14600,0
|
|
20230717,102700,17001850,14600,14600,14600,14600,0
|
|
20230717,102600,17001850,14600,14600,14600,14600,0
|
|
20230717,102500,17001850,14600,14600,14600,14600,0
|
|
20230717,102400,17001850,14600,14600,14600,14600,0
|
|
20230717,102300,17001850,14600,14600,14600,14600,0
|
|
20230717,102200,17001850,14600,14600,14600,14600,0
|
|
20230717,102100,17001850,14600,14600,14600,14600,0
|
|
20230717,102000,17001850,14600,14600,14600,14600,0
|
|
20230717,101900,17001850,14600,14600,14600,14600,0
|
|
20230717,101800,17001850,14600,14600,14600,14600,0
|
|
20230717,101700,17001850,14600,14600,14600,14600,0
|
|
20230717,101600,17001850,14600,14600,14600,14600,0
|
|
20230717,101500,17001850,14600,14600,14600,14600,50
|
|
20230717,101400,16271850,14600,14600,14600,14600,0
|
|
20230717,101300,16271850,14600,14600,14600,14600,26
|
|
20230717,101200,15892250,14600,14600,14600,14600,0
|
|
20230717,101100,15892250,14600,14600,14600,14600,24
|
|
20230717,101000,15541850,14600,14600,14600,14600,20
|
|
20230717,100900,15249850,14600,14600,14600,14600,20
|
|
20230717,100800,14957850,14600,14600,14600,14600,48
|
|
20230717,100700,14257050,14600,14600,14600,14600,32
|
|
20230717,100600,13789850,14600,14600,14600,14600,339
|
|
20230717,100500,8840450,14590,14590,14590,14590,0
|
|
20230717,100400,8840450,14590,14590,14590,14590,100
|
|
20230717,100300,7381450,14600,14600,14600,14600,23
|
|
20230717,100200,7045650,14600,14600,14600,14600,0
|
|
20230717,100100,7045650,14600,14600,14600,14600,0
|
|
20230717,100000,7045650,14600,14600,14600,14600,0
|
|
20230717,095900,7045650,14600,14600,14600,14600,2
|
|
20230717,095800,7016450,14600,14600,14600,14600,0
|
|
20230717,095700,7016450,14600,14600,14600,14600,0
|
|
20230717,095600,7016450,14600,14600,14600,14600,3
|
|
20230717,095500,6972650,14600,14600,14600,14600,0
|
|
20230717,095400,6972650,14600,14600,14600,14600,0
|
|
20230717,095300,6972650,14600,14600,14600,14600,0
|
|
20230717,095200,6972650,14600,14600,14600,14600,0
|
|
20230717,095100,6972650,14600,14600,14600,14600,0
|
|
20230717,095000,6972650,14600,14600,14600,14600,0
|
|
20230717,094900,6972650,14600,14600,14600,14600,0
|
|
20230717,094800,6972650,14600,14600,14600,14600,3
|
|
20230717,094700,6928850,14600,14600,14600,14600,0
|
|
20230717,094600,6928850,14600,14600,14600,14600,5
|
|
20230717,094500,6855850,14600,14600,14600,14600,2
|
|
20230717,094400,6826650,14600,14600,14600,14600,0
|
|
20230717,094300,6826650,14600,14600,14600,14600,0
|
|
20230717,094200,6826650,14600,14600,14600,14600,58
|
|
20230717,094100,5979850,14600,14600,14600,14600,3
|
|
20230717,094000,5936050,14610,14610,14610,14610,0
|
|
20230717,093900,5936050,14610,14610,14610,14610,0
|
|
20230717,093800,5936050,14610,14610,14610,14610,0
|
|
20230717,093700,5936050,14610,14610,14610,14610,3
|
|
20230717,093600,5892220,14610,14610,14610,14610,0
|
|
20230717,093500,5892220,14610,14610,14610,14610,0
|
|
20230717,093400,5892220,14610,14610,14610,14610,2
|
|
20230717,093300,5863000,14610,14610,14610,14610,0
|
|
20230717,093200,5863000,14610,14610,14610,14610,31
|
|
20230717,093100,5410090,14620,14620,14620,14620,0
|
|
20230717,093000,5410090,14620,14620,14620,14620,6
|
|
20230717,092900,5322370,14620,14620,14620,14620,0
|
|
20230717,092800,5322370,14620,14620,14620,14620,0
|
|
20230717,092700,5322370,14620,14620,14620,14620,0
|
|
20230717,092600,5322370,14620,14620,14620,14620,0
|
|
20230717,092500,5322370,14620,14620,14620,14620,0
|
|
20230717,092400,5322370,14620,14620,14620,14620,0
|
|
20230717,092300,5322370,14620,14620,14620,14620,90
|
|
20230717,092200,4006570,14620,14620,14620,14620,0
|
|
20230717,092100,4006570,14620,14620,14620,14620,0
|
|
20230717,092000,4006570,14620,14620,14620,14620,10
|
|
20230717,091900,3860370,14610,14610,14610,14610,0
|
|
20230717,091800,3860370,14610,14610,14610,14610,0
|
|
20230717,091700,3860370,14610,14610,14610,14610,0
|
|
20230717,091600,3860370,14610,14610,14610,14610,0
|
|
20230717,091500,3860370,14610,14610,14610,14610,0
|
|
20230717,091400,3860370,14610,14610,14610,14610,0
|
|
20230717,091300,3860370,14610,14610,14610,14610,0
|
|
20230717,091200,3860370,14610,14540,14700,14540,74
|
|
20230717,091100,2777290,14510,14510,14510,14510,2
|
|
20230717,091000,2748270,14520,14540,14540,14520,24
|
|
20230717,090900,2399770,14540,14540,14540,14540,0
|
|
20230717,090800,2399770,14540,14540,14540,14540,3
|
|
20230717,090700,2356150,14540,14540,14540,14540,0
|
|
20230717,090600,2356150,14540,14540,14540,14540,0
|
|
20230717,090500,2356150,14540,14540,14540,14540,0
|
|
20230717,090400,2356150,14540,14540,14540,14540,0
|
|
20230717,090300,2356150,14540,14550,14550,14540,20
|
|
20230717,090200,2065260,14650,14650,14650,14650,0
|
|
20230717,090100,2065260,14650,14650,14650,14650,2
|
|
20230717,090000,2035960,14650,14640,14650,14640,139
|