697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,203400,354815970,12570,12570,12570,12570,549
|
|
20230720,203300,354815970,12570,12570,12570,12570,0
|
|
20230720,203200,354815970,12570,12570,12570,12570,0
|
|
20230720,203100,354815970,12570,12570,12570,12570,0
|
|
20230720,203000,354815970,12570,12570,12570,12570,0
|
|
20230720,202900,354815970,12570,12570,12570,12570,0
|
|
20230720,202800,354815970,12570,12570,12570,12570,0
|
|
20230720,202700,354815970,12570,12570,12570,12570,0
|
|
20230720,202600,354815970,12570,12570,12570,12570,0
|
|
20230720,202500,354815970,12570,12570,12570,12570,0
|
|
20230720,202400,354815970,12570,12570,12570,12570,0
|
|
20230720,202300,354815970,12570,12570,12570,12570,0
|
|
20230720,202200,354815970,12570,12570,12570,12570,0
|
|
20230720,202100,354815970,12570,12570,12570,12570,0
|
|
20230720,202000,354815970,12570,12570,12570,12570,0
|
|
20230720,201900,354815970,12570,12570,12570,12570,0
|
|
20230720,201800,354815970,12570,12570,12570,12570,0
|
|
20230720,201700,354815970,12570,12570,12570,12570,0
|
|
20230720,201600,354815970,12570,12570,12570,12570,0
|
|
20230720,201500,354815970,12570,12570,12570,12570,0
|
|
20230720,201400,354815970,12570,12570,12570,12570,0
|
|
20230720,201300,354815970,12570,12570,12570,12570,0
|
|
20230720,201200,354815970,12570,12570,12570,12570,0
|
|
20230720,201100,354815970,12570,12570,12570,12570,0
|
|
20230720,201000,354815970,12570,12570,12570,12570,0
|
|
20230720,200900,354815970,12570,12570,12570,12570,0
|
|
20230720,200800,354815970,12570,12570,12570,12570,0
|
|
20230720,200700,354815970,12570,12570,12570,12570,0
|
|
20230720,200600,354815970,12570,12570,12570,12570,0
|
|
20230720,200500,354815970,12570,12570,12570,12570,0
|
|
20230720,200400,354815970,12570,12570,12570,12570,549
|
|
20230720,200300,354815970,12570,12570,12570,12570,0
|
|
20230720,200200,354815970,12570,12570,12570,12570,0
|
|
20230720,200100,354815970,12570,12570,12570,12570,0
|
|
20230720,200000,354815970,12570,12570,12570,12570,0
|
|
20230720,195900,354815970,12570,12570,12570,12570,0
|
|
20230720,195800,354815970,12570,12570,12570,12570,0
|
|
20230720,195700,354815970,12570,12570,12570,12570,0
|
|
20230720,195600,354815970,12570,12570,12570,12570,0
|
|
20230720,195500,354815970,12570,12570,12570,12570,0
|
|
20230720,195400,354815970,12570,12570,12570,12570,0
|
|
20230720,195300,354815970,12570,12570,12570,12570,0
|
|
20230720,195200,354815970,12570,12570,12570,12570,0
|
|
20230720,195100,354815970,12570,12570,12570,12570,0
|
|
20230720,195000,354815970,12570,12570,12570,12570,0
|
|
20230720,194900,354815970,12570,12570,12570,12570,0
|
|
20230720,194800,354815970,12570,12570,12570,12570,0
|
|
20230720,194700,354815970,12570,12570,12570,12570,0
|
|
20230720,194600,354815970,12570,12570,12570,12570,0
|
|
20230720,194500,354815970,12570,12570,12570,12570,0
|
|
20230720,194400,354815970,12570,12570,12570,12570,0
|
|
20230720,194300,354815970,12570,12570,12570,12570,0
|
|
20230720,194200,354815970,12570,12570,12570,12570,0
|
|
20230720,194100,354815970,12570,12570,12570,12570,0
|
|
20230720,194000,354815970,12570,12570,12570,12570,0
|
|
20230720,193900,354815970,12570,12570,12570,12570,0
|
|
20230720,193800,354815970,12570,12570,12570,12570,0
|
|
20230720,193700,354815970,12570,12570,12570,12570,0
|
|
20230720,193600,354815970,12570,12570,12570,12570,0
|
|
20230720,193500,354815970,12570,12570,12570,12570,0
|
|
20230720,193400,354815970,12570,12570,12570,12570,549
|
|
20230720,193300,354815970,12570,12570,12570,12570,0
|
|
20230720,193200,354815970,12570,12570,12570,12570,0
|
|
20230720,193100,354815970,12570,12570,12570,12570,0
|
|
20230720,193000,354815970,12570,12570,12570,12570,0
|
|
20230720,192900,354815970,12570,12570,12570,12570,0
|
|
20230720,192800,354815970,12570,12570,12570,12570,0
|
|
20230720,192700,354815970,12570,12570,12570,12570,0
|
|
20230720,192600,354815970,12570,12570,12570,12570,0
|
|
20230720,192500,354815970,12570,12570,12570,12570,0
|
|
20230720,192400,354815970,12570,12570,12570,12570,0
|
|
20230720,192300,354815970,12570,12570,12570,12570,0
|
|
20230720,192200,354815970,12570,12570,12570,12570,0
|
|
20230720,192100,354815970,12570,12570,12570,12570,0
|
|
20230720,192000,354815970,12570,12570,12570,12570,0
|
|
20230720,191900,354815970,12570,12570,12570,12570,0
|
|
20230720,191800,354815970,12570,12570,12570,12570,0
|
|
20230720,191700,354815970,12570,12570,12570,12570,0
|
|
20230720,191600,354815970,12570,12570,12570,12570,0
|
|
20230720,191500,354815970,12570,12570,12570,12570,0
|
|
20230720,191400,354815970,12570,12570,12570,12570,0
|
|
20230720,191300,354815970,12570,12570,12570,12570,0
|
|
20230720,191200,354815970,12570,12570,12570,12570,0
|
|
20230720,191100,354815970,12570,12570,12570,12570,0
|
|
20230720,191000,354815970,12570,12570,12570,12570,0
|
|
20230720,190900,354815970,12570,12570,12570,12570,0
|
|
20230720,190800,354815970,12570,12570,12570,12570,0
|
|
20230720,190700,354815970,12570,12570,12570,12570,0
|
|
20230720,190600,354815970,12570,12570,12570,12570,0
|
|
20230720,190500,354815970,12570,12570,12570,12570,0
|
|
20230720,190400,354815970,12570,12570,12570,12570,549
|
|
20230720,190300,354815970,12570,12570,12570,12570,0
|
|
20230720,190200,354815970,12570,12570,12570,12570,0
|
|
20230720,190100,354815970,12570,12570,12570,12570,0
|
|
20230720,190000,354815970,12570,12570,12570,12570,0
|
|
20230720,185900,354815970,12570,12570,12570,12570,0
|
|
20230720,185800,354815970,12570,12570,12570,12570,0
|
|
20230720,185700,354815970,12570,12570,12570,12570,0
|
|
20230720,185600,354815970,12570,12570,12570,12570,0
|
|
20230720,185500,354815970,12570,12570,12570,12570,0
|
|
20230720,185400,354815970,12570,12570,12570,12570,0
|
|
20230720,185300,354815970,12570,12570,12570,12570,0
|
|
20230720,185200,354815970,12570,12570,12570,12570,0
|
|
20230720,185100,354815970,12570,12570,12570,12570,0
|
|
20230720,185000,354815970,12570,12570,12570,12570,0
|
|
20230720,184900,354815970,12570,12570,12570,12570,0
|
|
20230720,184800,354815970,12570,12570,12570,12570,0
|
|
20230720,184700,354815970,12570,12570,12570,12570,0
|
|
20230720,184600,354815970,12570,12570,12570,12570,0
|
|
20230720,184500,354815970,12570,12570,12570,12570,0
|
|
20230720,184400,354815970,12570,12570,12570,12570,0
|
|
20230720,184300,354815970,12570,12570,12570,12570,0
|
|
20230720,184200,354815970,12570,12570,12570,12570,0
|
|
20230720,184100,354815970,12570,12570,12570,12570,0
|
|
20230720,184000,354815970,12570,12570,12570,12570,0
|
|
20230720,183900,354815970,12570,12570,12570,12570,0
|
|
20230720,183800,354815970,12570,12570,12570,12570,0
|
|
20230720,183700,354815970,12570,12570,12570,12570,0
|
|
20230720,183600,354815970,12570,12570,12570,12570,0
|
|
20230720,183500,354815970,12570,12570,12570,12570,0
|
|
20230720,183400,354815970,12570,12570,12570,12570,549
|
|
20230720,183300,354815970,12570,12570,12570,12570,0
|
|
20230720,183200,354815970,12570,12570,12570,12570,0
|
|
20230720,183100,354815970,12570,12570,12570,12570,0
|
|
20230720,183000,354815970,12570,12570,12570,12570,0
|
|
20230720,182900,354815970,12570,12570,12570,12570,0
|
|
20230720,182800,354815970,12570,12570,12570,12570,0
|
|
20230720,182700,354815970,12570,12570,12570,12570,0
|
|
20230720,182600,354815970,12570,12570,12570,12570,0
|
|
20230720,182500,354815970,12570,12570,12570,12570,0
|
|
20230720,182400,354815970,12570,12570,12570,12570,0
|
|
20230720,182300,354815970,12570,12570,12570,12570,0
|
|
20230720,182200,354815970,12570,12570,12570,12570,0
|
|
20230720,182100,354815970,12570,12570,12570,12570,0
|
|
20230720,182000,354815970,12570,12570,12570,12570,0
|
|
20230720,181900,354815970,12570,12570,12570,12570,0
|
|
20230720,181800,354815970,12570,12570,12570,12570,0
|
|
20230720,181700,354815970,12570,12570,12570,12570,0
|
|
20230720,181600,354815970,12570,12570,12570,12570,0
|
|
20230720,181500,354815970,12570,12570,12570,12570,0
|
|
20230720,181400,354815970,12570,12570,12570,12570,0
|
|
20230720,181300,354815970,12570,12570,12570,12570,0
|
|
20230720,181200,354815970,12570,12570,12570,12570,0
|
|
20230720,181100,354815970,12570,12570,12570,12570,0
|
|
20230720,181000,354815970,12570,12570,12570,12570,0
|
|
20230720,180900,354815970,12570,12570,12570,12570,0
|
|
20230720,180800,354815970,12570,12570,12570,12570,0
|
|
20230720,180700,354815970,12570,12570,12570,12570,0
|
|
20230720,180600,354815970,12570,12570,12570,12570,0
|
|
20230720,180500,354815970,12570,12570,12570,12570,0
|
|
20230720,180400,354815970,12570,12570,12570,12570,549
|
|
20230720,180300,354815970,12570,12570,12570,12570,0
|
|
20230720,180200,354815970,12570,12570,12570,12570,0
|
|
20230720,180100,354815970,12570,12570,12570,12570,0
|
|
20230720,180000,354815970,12570,12570,12570,12570,0
|
|
20230720,175900,354815970,12570,12570,12570,12570,0
|
|
20230720,175800,354815970,12570,12570,12570,12570,0
|
|
20230720,175700,354815970,12570,12570,12570,12570,0
|
|
20230720,175600,354815970,12570,12570,12570,12570,0
|
|
20230720,175500,354815970,12570,12570,12570,12570,0
|
|
20230720,175400,354815970,12570,12570,12570,12570,0
|
|
20230720,175300,354815970,12570,12570,12570,12570,0
|
|
20230720,175200,354815970,12570,12570,12570,12570,0
|
|
20230720,175100,354815970,12570,12570,12570,12570,0
|
|
20230720,175000,354815970,12570,12570,12570,12570,0
|
|
20230720,174900,354815970,12570,12570,12570,12570,0
|
|
20230720,174800,354815970,12570,12570,12570,12570,0
|
|
20230720,174700,354815970,12570,12570,12570,12570,0
|
|
20230720,174600,354815970,12570,12570,12570,12570,0
|
|
20230720,174500,354815970,12570,12570,12570,12570,0
|
|
20230720,174400,354815970,12570,12570,12570,12570,0
|
|
20230720,174300,354815970,12570,12570,12570,12570,0
|
|
20230720,174200,354815970,12570,12570,12570,12570,0
|
|
20230720,174100,354815970,12570,12570,12570,12570,0
|
|
20230720,174000,354815970,12570,12570,12570,12570,0
|
|
20230720,173900,354815970,12570,12570,12570,12570,0
|
|
20230720,173800,354815970,12570,12570,12570,12570,0
|
|
20230720,173700,354815970,12570,12570,12570,12570,0
|
|
20230720,173600,354815970,12570,12570,12570,12570,0
|
|
20230720,173500,354815970,12570,12570,12570,12570,0
|
|
20230720,173400,354815970,12570,12570,12570,12570,549
|
|
20230720,173300,354815970,12570,12570,12570,12570,0
|
|
20230720,173200,354815970,12570,12570,12570,12570,0
|
|
20230720,173100,354815970,12570,12570,12570,12570,0
|
|
20230720,173000,354815970,12570,12570,12570,12570,0
|
|
20230720,172900,354815970,12570,12570,12570,12570,0
|
|
20230720,172800,354815970,12570,12570,12570,12570,0
|
|
20230720,172700,354815970,12570,12570,12570,12570,0
|
|
20230720,172600,354815970,12570,12570,12570,12570,0
|
|
20230720,172500,354815970,12570,12570,12570,12570,0
|
|
20230720,172400,354815970,12570,12570,12570,12570,0
|
|
20230720,172300,354815970,12570,12570,12570,12570,0
|
|
20230720,172200,354815970,12570,12570,12570,12570,0
|
|
20230720,172100,354815970,12570,12570,12570,12570,0
|
|
20230720,172000,354815970,12570,12570,12570,12570,0
|
|
20230720,171900,354815970,12570,12570,12570,12570,0
|
|
20230720,171800,354815970,12570,12570,12570,12570,0
|
|
20230720,171700,354815970,12570,12570,12570,12570,0
|
|
20230720,171600,354815970,12570,12570,12570,12570,0
|
|
20230720,171500,354815970,12570,12570,12570,12570,0
|
|
20230720,171400,354815970,12570,12570,12570,12570,0
|
|
20230720,171300,354815970,12570,12570,12570,12570,0
|
|
20230720,171200,354815970,12570,12570,12570,12570,0
|
|
20230720,171100,354815970,12570,12570,12570,12570,0
|
|
20230720,171000,354815970,12570,12570,12570,12570,0
|
|
20230720,170900,354815970,12570,12570,12570,12570,0
|
|
20230720,170800,354815970,12570,12570,12570,12570,0
|
|
20230720,170700,354815970,12570,12570,12570,12570,0
|
|
20230720,170600,354815970,12570,12570,12570,12570,0
|
|
20230720,170500,354815970,12570,12570,12570,12570,0
|
|
20230720,170400,354815970,12570,12570,12570,12570,549
|
|
20230720,170300,354815970,12570,12570,12570,12570,0
|
|
20230720,170200,354815970,12570,12570,12570,12570,0
|
|
20230720,170100,354815970,12570,12570,12570,12570,0
|
|
20230720,170000,354815970,12570,12570,12570,12570,0
|
|
20230720,165900,354815970,12570,12570,12570,12570,0
|
|
20230720,165800,354815970,12570,12570,12570,12570,0
|
|
20230720,165700,354815970,12570,12570,12570,12570,0
|
|
20230720,165600,354815970,12570,12570,12570,12570,0
|
|
20230720,165500,354815970,12570,12570,12570,12570,0
|
|
20230720,165400,354815970,12570,12570,12570,12570,0
|
|
20230720,165300,354815970,12570,12570,12570,12570,0
|
|
20230720,165200,354815970,12570,12570,12570,12570,0
|
|
20230720,165100,354815970,12570,12570,12570,12570,0
|
|
20230720,165000,354815970,12570,12570,12570,12570,0
|
|
20230720,164900,354815970,12570,12570,12570,12570,0
|
|
20230720,164800,354815970,12570,12570,12570,12570,0
|
|
20230720,164700,354815970,12570,12570,12570,12570,0
|
|
20230720,164600,354815970,12570,12570,12570,12570,0
|
|
20230720,164500,354815970,12570,12570,12570,12570,0
|
|
20230720,164400,354815970,12570,12570,12570,12570,0
|
|
20230720,164300,354815970,12570,12570,12570,12570,0
|
|
20230720,164200,354815970,12570,12570,12570,12570,0
|
|
20230720,164100,354815970,12570,12570,12570,12570,0
|
|
20230720,164000,354815970,12570,12570,12570,12570,0
|
|
20230720,163900,354815970,12570,12570,12570,12570,0
|
|
20230720,163800,354815970,12570,12570,12570,12570,0
|
|
20230720,163700,354815970,12570,12570,12570,12570,0
|
|
20230720,163600,354815970,12570,12570,12570,12570,0
|
|
20230720,163500,354815970,12570,12570,12570,12570,0
|
|
20230720,163400,354815970,12570,12570,12570,12570,549
|
|
20230720,163300,354815970,12570,12570,12570,12570,0
|
|
20230720,163200,354815970,12570,12570,12570,12570,0
|
|
20230720,163100,354815970,12570,12570,12570,12570,0
|
|
20230720,163000,354815970,12570,12570,12570,12570,0
|
|
20230720,162900,354815970,12570,12570,12570,12570,0
|
|
20230720,162800,354815970,12570,12570,12570,12570,0
|
|
20230720,162700,354815970,12570,12570,12570,12570,0
|
|
20230720,162600,354815970,12570,12570,12570,12570,0
|
|
20230720,162500,354815970,12570,12570,12570,12570,0
|
|
20230720,162400,354815970,12570,12570,12570,12570,0
|
|
20230720,162300,354815970,12570,12570,12570,12570,0
|
|
20230720,162200,354815970,12570,12570,12570,12570,0
|
|
20230720,162100,354815970,12570,12570,12570,12570,0
|
|
20230720,162000,354815970,12570,12570,12570,12570,0
|
|
20230720,161900,354815970,12570,12570,12570,12570,0
|
|
20230720,161800,354815970,12570,12570,12570,12570,0
|
|
20230720,161700,354815970,12570,12570,12570,12570,0
|
|
20230720,161600,354815970,12570,12570,12570,12570,0
|
|
20230720,161500,354815970,12570,12570,12570,12570,0
|
|
20230720,161400,354815970,12570,12570,12570,12570,0
|
|
20230720,161300,354815970,12570,12570,12570,12570,0
|
|
20230720,161200,354815970,12570,12570,12570,12570,0
|
|
20230720,161100,354815970,12570,12570,12570,12570,0
|
|
20230720,161000,354815970,12570,12570,12570,12570,0
|
|
20230720,160900,354815970,12570,12570,12570,12570,0
|
|
20230720,160800,354815970,12570,12570,12570,12570,0
|
|
20230720,160700,354815970,12570,12570,12570,12570,0
|
|
20230720,160600,354815970,12570,12570,12570,12570,0
|
|
20230720,160500,354815970,12570,12570,12570,12570,0
|
|
20230720,160400,354815970,12570,12570,12570,12570,549
|
|
20230720,160300,354815970,12570,12570,12570,12570,0
|
|
20230720,160200,354815970,12570,12570,12570,12570,0
|
|
20230720,160100,354815970,12570,12570,12570,12570,0
|
|
20230720,160000,354815970,12570,12570,12570,12570,0
|
|
20230720,155900,354815970,12570,12570,12570,12570,0
|
|
20230720,155800,354815970,12570,12570,12570,12570,0
|
|
20230720,155700,354815970,12570,12570,12570,12570,0
|
|
20230720,155600,354815970,12570,12570,12570,12570,0
|
|
20230720,155500,354815970,12570,12570,12570,12570,0
|
|
20230720,155400,354815970,12570,12570,12570,12570,0
|
|
20230720,155300,354815970,12570,12570,12570,12570,0
|
|
20230720,155200,354815970,12570,12570,12570,12570,0
|
|
20230720,155100,354815970,12570,12570,12570,12570,0
|
|
20230720,155000,354815970,12570,12570,12570,12570,0
|
|
20230720,154900,354815970,12570,12570,12570,12570,0
|
|
20230720,154800,354815970,12570,12570,12570,12570,0
|
|
20230720,154700,354815970,12570,12570,12570,12570,0
|
|
20230720,154600,354815970,12570,12570,12570,12570,0
|
|
20230720,154500,354815970,12570,12570,12570,12570,0
|
|
20230720,154400,354815970,12570,12570,12570,12570,0
|
|
20230720,154300,354815970,12570,12570,12570,12570,0
|
|
20230720,154200,354815970,12570,12570,12570,12570,0
|
|
20230720,154100,354815970,12570,12570,12570,12570,0
|
|
20230720,154000,354815970,12570,12570,12570,12570,0
|
|
20230720,153900,354815970,12570,12570,12570,12570,0
|
|
20230720,153800,354815970,12570,12570,12570,12570,0
|
|
20230720,153700,354815970,12570,12570,12570,12570,0
|
|
20230720,153600,354815970,12570,12570,12570,12570,0
|
|
20230720,153500,354815970,12570,12570,12570,12570,0
|
|
20230720,153400,354815970,12570,12570,12570,12570,549
|
|
20230720,153300,354815970,12570,12570,12570,12570,0
|
|
20230720,153200,354815970,12570,12570,12570,12570,0
|
|
20230720,153100,354815970,12570,12570,12570,12570,0
|
|
20230720,153000,354815970,12570,12570,12570,12570,549
|
|
20230720,152900,347915040,12530,12530,12530,12530,0
|
|
20230720,152800,347915040,12530,12530,12530,12530,0
|
|
20230720,152700,347915040,12530,12530,12530,12530,0
|
|
20230720,152600,347915040,12530,12530,12530,12530,0
|
|
20230720,152500,347915040,12530,12530,12530,12530,0
|
|
20230720,152400,347915040,12530,12530,12530,12530,0
|
|
20230720,152300,347915040,12530,12530,12530,12530,0
|
|
20230720,152200,347915040,12530,12530,12530,12530,0
|
|
20230720,152100,347915040,12530,12530,12530,12530,0
|
|
20230720,152000,347915040,12530,12530,12530,12530,0
|
|
20230720,151900,347915040,12530,12530,12530,12530,47
|
|
20230720,151800,347326130,12560,12560,12560,12560,3
|
|
20230720,151700,347288450,12530,12530,12530,12530,0
|
|
20230720,151600,347288450,12530,12560,12560,12530,4
|
|
20230720,151500,347238300,12530,12530,12530,12530,2
|
|
20230720,151400,347213240,12570,12570,12570,12570,0
|
|
20230720,151300,347213240,12570,12570,12570,12570,0
|
|
20230720,151200,347213240,12570,12570,12570,12570,0
|
|
20230720,151100,347213240,12570,12570,12570,12570,0
|
|
20230720,151000,347213240,12570,12570,12570,12570,0
|
|
20230720,150900,347213240,12570,12570,12570,12570,1
|
|
20230720,150800,347200670,12580,12580,12580,12580,0
|
|
20230720,150700,347200670,12580,12580,12580,12580,0
|
|
20230720,150600,347200670,12580,12570,12580,12570,110
|
|
20230720,150500,345816880,12580,12580,12580,12580,0
|
|
20230720,150400,345816880,12580,12550,12580,12550,4
|
|
20230720,150300,345766650,12530,12530,12530,12530,0
|
|
20230720,150200,345766650,12530,12530,12530,12530,6
|
|
20230720,150100,345691470,12550,12540,12550,12540,35
|
|
20230720,150000,345252240,12540,12520,12540,12520,1425
|
|
20230720,145900,327393970,12530,12530,12530,12530,1
|
|
20230720,145800,327381440,12420,12420,12420,12420,0
|
|
20230720,145700,327381440,12420,12420,12420,12420,0
|
|
20230720,145600,327381440,12420,12420,12420,12420,0
|
|
20230720,145500,327381440,12420,12420,12420,12420,0
|
|
20230720,145400,327381440,12420,12490,12490,12420,512
|
|
20230720,145300,321004320,12500,12510,12510,12500,137
|
|
20230720,145200,319291080,12510,12510,12510,12510,23
|
|
20230720,145100,319003350,12570,12570,12570,12560,100
|
|
20230720,145000,317746360,12570,12570,12570,12570,7
|
|
20230720,144900,317658370,12570,12570,12570,12570,0
|
|
20230720,144800,317658370,12570,12570,12570,12570,0
|
|
20230720,144700,317658370,12570,12570,12570,12570,1
|
|
20230720,144600,317645800,12510,12510,12580,12510,103
|
|
20230720,144500,316357200,12580,12580,12580,12580,0
|
|
20230720,144400,316357200,12580,12580,12580,12580,0
|
|
20230720,144300,316357200,12580,12580,12580,12580,0
|
|
20230720,144200,316357200,12580,12580,12580,12580,0
|
|
20230720,144100,316357200,12580,12580,12580,12580,0
|
|
20230720,144000,316357200,12580,12580,12580,12580,0
|
|
20230720,143900,316357200,12580,12580,12580,12580,0
|
|
20230720,143800,316357200,12580,12580,12580,12580,0
|
|
20230720,143700,316357200,12580,12500,12580,12500,1029
|
|
20230720,143600,303447640,12520,12520,12520,12520,10
|
|
20230720,143500,303322440,12520,12520,12520,12520,0
|
|
20230720,143400,303322440,12520,12520,12520,12520,0
|
|
20230720,143300,303322440,12520,12520,12520,12520,10
|
|
20230720,143200,303197240,12500,12500,12500,12500,0
|
|
20230720,143100,303197240,12500,12500,12500,12500,0
|
|
20230720,143000,303197240,12500,12500,12500,12500,0
|
|
20230720,142900,303197240,12500,12500,12500,12500,0
|
|
20230720,142800,303197240,12500,12500,12500,12500,0
|
|
20230720,142700,303197240,12500,12520,12520,12500,101
|
|
20230720,142600,301934540,12520,12520,12520,12520,0
|
|
20230720,142500,301934540,12520,12520,12520,12520,10
|
|
20230720,142400,301809340,12530,12530,12530,12530,0
|
|
20230720,142300,301809340,12530,12530,12530,12530,1
|
|
20230720,142200,301796810,12500,12500,12500,12500,0
|
|
20230720,142100,301796810,12500,12500,12500,12500,0
|
|
20230720,142000,301796810,12500,12500,12500,12500,0
|
|
20230720,141900,301796810,12500,12510,12510,12500,1500
|
|
20230720,141800,283040940,12530,12530,12530,12530,0
|
|
20230720,141700,283040940,12530,12530,12530,12530,0
|
|
20230720,141600,283040940,12530,12530,12530,12530,0
|
|
20230720,141500,283040940,12530,12530,12530,12530,0
|
|
20230720,141400,283040940,12530,12530,12530,12530,10
|
|
20230720,141300,282915640,12530,12530,12530,12530,0
|
|
20230720,141200,282915640,12530,12520,12530,12520,67
|
|
20230720,141100,282076790,12490,12490,12490,12490,0
|
|
20230720,141000,282076790,12490,12490,12490,12490,19
|
|
20230720,140900,281839480,12520,12520,12520,12520,0
|
|
20230720,140800,281839480,12520,12520,12520,12520,0
|
|
20230720,140700,281839480,12520,12520,12520,12520,1
|
|
20230720,140600,281826960,12490,12490,12490,12490,0
|
|
20230720,140500,281826960,12490,12490,12490,12490,0
|
|
20230720,140400,281826960,12490,12490,12490,12490,0
|
|
20230720,140300,281826960,12490,12490,12490,12490,0
|
|
20230720,140200,281826960,12490,12520,12520,12490,25
|
|
20230720,140100,281514410,12490,12490,12490,12490,0
|
|
20230720,140000,281514410,12490,12490,12490,12490,0
|
|
20230720,135900,281514410,12490,12490,12490,12490,0
|
|
20230720,135800,281514410,12490,12490,12490,12490,0
|
|
20230720,135700,281514410,12490,12490,12490,12490,0
|
|
20230720,135600,281514410,12490,12490,12490,12490,0
|
|
20230720,135500,281514410,12490,12490,12490,12490,20
|
|
20230720,135400,281264610,12520,12520,12520,12520,0
|
|
20230720,135300,281264610,12520,12520,12520,12520,19
|
|
20230720,135200,281026730,12520,12520,12520,12520,67
|
|
20230720,135100,280187890,12520,12520,12520,12520,0
|
|
20230720,135000,280187890,12520,12520,12520,12520,0
|
|
20230720,134900,280187890,12520,12520,12520,12520,0
|
|
20230720,134800,280187890,12520,12520,12520,12490,22
|
|
20230720,134700,279913050,12520,12520,12520,12520,0
|
|
20230720,134600,279913050,12520,12480,12520,12480,6
|
|
20230720,134500,279838130,12480,12480,12480,12480,0
|
|
20230720,134400,279838130,12480,12480,12480,12480,0
|
|
20230720,134300,279838130,12480,12480,12480,12480,126
|
|
20230720,134200,278265650,12480,12490,12490,12480,273
|
|
20230720,134100,274857440,12480,12480,12480,12480,0
|
|
20230720,134000,274857440,12480,12480,12480,12480,0
|
|
20230720,133900,274857440,12480,12480,12480,12480,0
|
|
20230720,133800,274857440,12480,12480,12480,12480,0
|
|
20230720,133700,274857440,12480,12480,12480,12480,0
|
|
20230720,133600,274857440,12480,12520,12520,12480,1489
|
|
20230720,133500,256240290,12510,12510,12510,12510,0
|
|
20230720,133400,256240290,12510,12510,12510,12510,8
|
|
20230720,133300,256140210,12520,12520,12520,12520,0
|
|
20230720,133200,256140210,12520,12520,12520,12520,0
|
|
20230720,133100,256140210,12520,12520,12520,12520,0
|
|
20230720,133000,256140210,12520,12520,12520,12520,0
|
|
20230720,132900,256140210,12520,12520,12520,12520,0
|
|
20230720,132800,256140210,12520,12520,12520,12520,0
|
|
20230720,132700,256140210,12520,12520,12520,12520,0
|
|
20230720,132600,256140210,12520,12520,12520,12520,0
|
|
20230720,132500,256140210,12520,12520,12520,12520,3
|
|
20230720,132400,256102650,12520,12520,12520,12520,151
|
|
20230720,132300,254212130,12520,12520,12520,12520,0
|
|
20230720,132200,254212130,12520,12520,12520,12520,3
|
|
20230720,132100,254174570,12520,12520,12520,12520,0
|
|
20230720,132000,254174570,12520,12540,12540,12520,163
|
|
20230720,131900,252132090,12590,12590,12590,12590,0
|
|
20230720,131800,252132090,12590,12590,12590,12590,0
|
|
20230720,131700,252132090,12590,12600,12600,12590,203
|
|
20230720,131600,249575720,12600,12600,12600,12600,0
|
|
20230720,131500,249575720,12600,12600,12600,12600,0
|
|
20230720,131400,249575720,12600,12600,12600,12600,0
|
|
20230720,131300,249575720,12600,12600,12600,12600,50
|
|
20230720,131200,248945720,12600,12600,12600,12600,0
|
|
20230720,131100,248945720,12600,12600,12600,12600,0
|
|
20230720,131000,248945720,12600,12600,12600,12600,0
|
|
20230720,130900,248945720,12600,12600,12600,12600,0
|
|
20230720,130800,248945720,12600,12600,12600,12600,0
|
|
20230720,130700,248945720,12600,12600,12600,12600,1
|
|
20230720,130600,248933120,12520,12550,12550,12520,400
|
|
20230720,130500,243922300,12590,12590,12590,12590,0
|
|
20230720,130400,243922300,12590,12590,12590,12590,0
|
|
20230720,130300,243922300,12590,12590,12590,12590,2
|
|
20230720,130200,243897120,12630,12630,12630,12630,0
|
|
20230720,130100,243897120,12630,12630,12630,12630,0
|
|
20230720,130000,243897120,12630,12630,12630,12630,6
|
|
20230720,125900,243821340,12630,12630,12630,12630,0
|
|
20230720,125800,243821340,12630,12630,12630,12630,0
|
|
20230720,125700,243821340,12630,12630,12630,12630,0
|
|
20230720,125600,243821340,12630,12630,12630,12630,0
|
|
20230720,125500,243821340,12630,12630,12630,12630,0
|
|
20230720,125400,243821340,12630,12630,12630,12630,0
|
|
20230720,125300,243821340,12630,12590,12630,12590,110
|
|
20230720,125200,242436110,12620,12620,12620,12620,0
|
|
20230720,125100,242436110,12620,12620,12620,12620,0
|
|
20230720,125000,242436110,12620,12620,12620,12620,0
|
|
20230720,124900,242436110,12620,12620,12620,12620,0
|
|
20230720,124800,242436110,12620,12620,12620,12620,0
|
|
20230720,124700,242436110,12620,12620,12620,12620,0
|
|
20230720,124600,242436110,12620,12620,12620,12620,0
|
|
20230720,124500,242436110,12620,12620,12620,12620,0
|
|
20230720,124400,242436110,12620,12620,12620,12620,0
|
|
20230720,124300,242436110,12620,12620,12620,12620,0
|
|
20230720,124200,242436110,12620,12620,12620,12620,0
|
|
20230720,124100,242436110,12620,12620,12620,12620,0
|
|
20230720,124000,242436110,12620,12620,12620,12620,0
|
|
20230720,123900,242436110,12620,12620,12620,12620,0
|
|
20230720,123800,242436110,12620,12620,12620,12620,1
|
|
20230720,123700,242423490,12550,12550,12550,12550,0
|
|
20230720,123600,242423490,12550,12550,12550,12550,0
|
|
20230720,123500,242423490,12550,12540,12550,12540,65
|
|
20230720,123400,241608290,12540,12540,12540,12540,0
|
|
20230720,123300,241608290,12540,12540,12540,12540,1
|
|
20230720,123200,241595750,12510,12510,12510,12510,159
|
|
20230720,123100,239606660,12520,12520,12520,12520,80
|
|
20230720,123000,238605060,12540,12540,12540,12540,0
|
|
20230720,122900,238605060,12540,12540,12540,12540,0
|
|
20230720,122800,238605060,12540,12540,12540,12540,0
|
|
20230720,122700,238605060,12540,12540,12540,12540,2
|
|
20230720,122600,238579980,12500,12500,12500,12500,0
|
|
20230720,122500,238579980,12500,12500,12500,12500,0
|
|
20230720,122400,238579980,12500,12500,12500,12500,0
|
|
20230720,122300,238579980,12500,12500,12500,12500,30
|
|
20230720,122200,238204980,12500,12500,12500,12500,0
|
|
20230720,122100,238204980,12500,12500,12500,12500,0
|
|
20230720,122000,238204980,12500,12520,12520,12500,102
|
|
20230720,121900,236927980,12500,12500,12500,12500,0
|
|
20230720,121800,236927980,12500,12500,12500,12500,500
|
|
20230720,121700,230677980,12500,12500,12500,12500,439
|
|
20230720,121600,225190480,12490,12490,12490,12490,0
|
|
20230720,121500,225190480,12490,12490,12490,12490,0
|
|
20230720,121400,225190480,12490,12500,12500,12490,591
|
|
20230720,121300,217804600,12500,12500,12500,12500,0
|
|
20230720,121200,217804600,12500,12500,12500,12500,0
|
|
20230720,121100,217804600,12500,12500,12500,12500,0
|
|
20230720,121000,217804600,12500,12500,12500,12500,30
|
|
20230720,120900,217429600,12540,12540,12540,12540,0
|
|
20230720,120800,217429600,12540,12540,12540,12540,0
|
|
20230720,120700,217429600,12540,12540,12540,12540,0
|
|
20230720,120600,217429600,12540,12540,12540,12540,0
|
|
20230720,120500,217429600,12540,12540,12540,12540,0
|
|
20230720,120400,217429600,12540,12540,12540,12540,0
|
|
20230720,120300,217429600,12540,12540,12540,12540,0
|
|
20230720,120200,217429600,12540,12530,12540,12530,83
|
|
20230720,120100,216389280,12500,12500,12500,12500,0
|
|
20230720,120000,216389280,12500,12490,12500,12490,304
|
|
20230720,115900,212589580,12500,12500,12500,12500,0
|
|
20230720,115800,212589580,12500,12500,12500,12500,3
|
|
20230720,115700,212552080,12490,12520,12520,12490,281
|
|
20230720,115600,209039360,12520,12520,12520,12520,0
|
|
20230720,115500,209039360,12520,12520,12520,12520,0
|
|
20230720,115400,209039360,12520,12520,12520,12520,0
|
|
20230720,115300,209039360,12520,12530,12530,12520,200
|
|
20230720,115200,206533370,12530,12550,12550,12530,238
|
|
20230720,115100,203547250,12550,12560,12570,12550,70
|
|
20230720,115000,202668330,12570,12570,12570,12570,0
|
|
20230720,114900,202668330,12570,12570,12570,12570,0
|
|
20230720,114800,202668330,12570,12570,12570,12570,4
|
|
20230720,114700,202618050,12560,12560,12560,12560,0
|
|
20230720,114600,202618050,12560,12560,12560,12560,0
|
|
20230720,114500,202618050,12560,12560,12560,12560,0
|
|
20230720,114400,202618050,12560,12560,12560,12560,5
|
|
20230720,114300,202555250,12570,12570,12570,12570,0
|
|
20230720,114200,202555250,12570,12570,12570,12570,0
|
|
20230720,114100,202555250,12570,12560,12570,12560,20
|
|
20230720,114000,202303950,12570,12570,12570,12570,0
|
|
20230720,113900,202303950,12570,12570,12570,12570,0
|
|
20230720,113800,202303950,12570,12570,12570,12570,2
|
|
20230720,113700,202278810,12570,12570,12570,12570,0
|
|
20230720,113600,202278810,12570,12570,12570,12570,0
|
|
20230720,113500,202278810,12570,12570,12570,12570,16
|
|
20230720,113400,202077690,12570,12570,12570,12570,10
|
|
20230720,113300,201951990,12570,12570,12570,12570,0
|
|
20230720,113200,201951990,12570,12570,12570,12570,0
|
|
20230720,113100,201951990,12570,12570,12570,12570,6
|
|
20230720,113000,201876570,12580,12580,12580,12580,0
|
|
20230720,112900,201876570,12580,12580,12580,12580,0
|
|
20230720,112800,201876570,12580,12580,12580,12580,0
|
|
20230720,112700,201876570,12580,12580,12580,12580,0
|
|
20230720,112600,201876570,12580,12580,12580,12580,0
|
|
20230720,112500,201876570,12580,12580,12580,12580,0
|
|
20230720,112400,201876570,12580,12580,12580,12580,0
|
|
20230720,112300,201876570,12580,12580,12580,12580,0
|
|
20230720,112200,201876570,12580,12580,12580,12580,0
|
|
20230720,112100,201876570,12580,12580,12580,12580,3
|
|
20230720,112000,201838830,12580,12580,12580,12580,0
|
|
20230720,111900,201838830,12580,12580,12580,12580,19
|
|
20230720,111800,201599810,12630,12630,12630,12630,0
|
|
20230720,111700,201599810,12630,12630,12630,12630,0
|
|
20230720,111600,201599810,12630,12630,12630,12630,0
|
|
20230720,111500,201599810,12630,12630,12630,12630,0
|
|
20230720,111400,201599810,12630,12630,12630,12630,0
|
|
20230720,111300,201599810,12630,12630,12630,12630,0
|
|
20230720,111200,201599810,12630,12630,12630,12630,0
|
|
20230720,111100,201599810,12630,12630,12630,12630,3
|
|
20230720,111000,201561920,12580,12590,12590,12580,73
|
|
20230720,110900,200643350,12580,12590,12590,12580,183
|
|
20230720,110800,198339410,12580,12580,12580,12580,0
|
|
20230720,110700,198339410,12580,12580,12580,12580,15
|
|
20230720,110600,198150710,12630,12630,12630,12630,0
|
|
20230720,110500,198150710,12630,12630,12630,12630,100
|
|
20230720,110400,196887710,12630,12630,12630,12630,1
|
|
20230720,110300,196875080,12560,12560,12560,12560,0
|
|
20230720,110200,196875080,12560,12560,12560,12560,20
|
|
20230720,110100,196623880,12560,12560,12560,12560,0
|
|
20230720,110000,196623880,12560,12550,12560,12550,52
|
|
20230720,105900,195971260,12530,12530,12530,12530,0
|
|
20230720,105800,195971260,12530,12620,12620,12530,750
|
|
20230720,105700,186540820,12630,12630,12630,12630,0
|
|
20230720,105600,186540820,12630,12660,12660,12630,118
|
|
20230720,105500,185050300,12660,12660,12660,12660,1
|
|
20230720,105400,185037640,12740,12740,12740,12740,0
|
|
20230720,105300,185037640,12740,12740,12740,12740,0
|
|
20230720,105200,185037640,12740,12740,12740,12740,10
|
|
20230720,105100,184910240,12760,12760,12760,12760,0
|
|
20230720,105000,184910240,12760,12760,12760,12760,0
|
|
20230720,104900,184910240,12760,12750,12760,12750,200
|
|
20230720,104800,182358840,12760,12760,12760,12760,0
|
|
20230720,104700,182358840,12760,12760,12760,12760,0
|
|
20230720,104600,182358840,12760,12760,12760,12760,0
|
|
20230720,104500,182358840,12760,12760,12760,12760,0
|
|
20230720,104400,182358840,12760,12760,12760,12760,0
|
|
20230720,104300,182358840,12760,12760,12760,12760,0
|
|
20230720,104200,182358840,12760,12760,12760,12760,0
|
|
20230720,104100,182358840,12760,12760,12760,12760,0
|
|
20230720,104000,182358840,12760,12690,12760,12690,6
|
|
20230720,103900,182282430,12680,12670,12680,12670,127
|
|
20230720,103800,180673330,12660,12620,12660,12620,771
|
|
20230720,103700,170930610,12620,12620,12620,12620,0
|
|
20230720,103600,170930610,12620,12620,12620,12620,1
|
|
20230720,103500,170917990,12580,12580,12580,12580,0
|
|
20230720,103400,170917990,12580,12620,12620,12580,7
|
|
20230720,103300,170829690,12630,12630,12630,12630,0
|
|
20230720,103200,170829690,12630,12630,12630,12630,0
|
|
20230720,103100,170829690,12630,12630,12630,12630,0
|
|
20230720,103000,170829690,12630,12630,12630,12630,0
|
|
20230720,102900,170829690,12630,12630,12630,12630,0
|
|
20230720,102800,170829690,12630,12630,12630,12630,1
|
|
20230720,102700,170817060,12620,12620,12620,12620,1
|
|
20230720,102600,170804440,12540,12660,12660,12540,500
|
|
20230720,102500,164526300,12680,12680,12680,12680,2
|
|
20230720,102400,164500940,12680,12680,12680,12680,137
|
|
20230720,102300,162763780,12680,12680,12680,12680,0
|
|
20230720,102200,162763780,12680,12680,12680,12680,0
|
|
20230720,102100,162763780,12680,12680,12680,12680,0
|
|
20230720,102000,162763780,12680,12680,12680,12680,0
|
|
20230720,101900,162763780,12680,12680,12680,12680,0
|
|
20230720,101800,162763780,12680,12680,12680,12680,0
|
|
20230720,101700,162763780,12680,12680,12680,12680,0
|
|
20230720,101600,162763780,12680,12680,12680,12680,0
|
|
20230720,101500,162763780,12680,12680,12680,12680,1
|
|
20230720,101400,162751100,12800,12800,12800,12800,0
|
|
20230720,101300,162751100,12800,12800,12800,12800,0
|
|
20230720,101200,162751100,12800,12800,12800,12800,1600
|
|
20230720,101100,142271100,12800,12590,12800,12590,2768
|
|
20230720,101000,107028120,12550,12550,12550,12550,0
|
|
20230720,100900,107028120,12550,12550,12550,12550,101
|
|
20230720,100800,105760570,12590,12590,12590,12590,0
|
|
20230720,100700,105760570,12590,12590,12590,12590,0
|
|
20230720,100600,105760570,12590,12590,12590,12590,0
|
|
20230720,100500,105760570,12590,12590,12590,12590,0
|
|
20230720,100400,105760570,12590,12590,12590,12590,0
|
|
20230720,100300,105760570,12590,12590,12590,12590,0
|
|
20230720,100200,105760570,12590,12590,12590,12590,0
|
|
20230720,100100,105760570,12590,12590,12590,12590,0
|
|
20230720,100000,105760570,12590,12590,12590,12590,0
|
|
20230720,095900,105760570,12590,12510,12590,12510,26
|
|
20230720,095800,105433850,12510,12510,12510,12510,0
|
|
20230720,095700,105433850,12510,12510,12510,12510,0
|
|
20230720,095600,105433850,12510,12510,12510,12510,0
|
|
20230720,095500,105433850,12510,12510,12510,12510,30
|
|
20230720,095400,105058550,12500,12500,12510,12500,1879
|
|
20230720,095300,81571040,12510,12510,12510,12510,106
|
|
20230720,095200,80244980,12490,12490,12490,12490,10
|
|
20230720,095100,80120080,12500,12530,12530,12500,133
|
|
20230720,095000,78457030,12540,12540,12540,12540,20
|
|
20230720,094900,78206230,12530,12530,12530,12530,0
|
|
20230720,094800,78206230,12530,12530,12530,12530,0
|
|
20230720,094700,78206230,12530,12530,12530,12530,16
|
|
20230720,094600,78005750,12530,12530,12530,12530,0
|
|
20230720,094500,78005750,12530,12530,12530,12530,0
|
|
20230720,094400,78005750,12530,12530,12530,12530,16
|
|
20230720,094300,77805270,12520,12520,12520,12520,0
|
|
20230720,094200,77805270,12520,12520,12520,12520,0
|
|
20230720,094100,77805270,12520,12520,12520,12520,18
|
|
20230720,094000,77579910,12520,12540,12540,12520,200
|
|
20230720,093900,75075890,12540,12540,12540,12540,0
|
|
20230720,093800,75075890,12540,12540,12540,12540,20
|
|
20230720,093700,74825090,12540,12540,12540,12540,0
|
|
20230720,093600,74825090,12540,12570,12570,12540,520
|
|
20230720,093500,68301000,12580,12580,12580,12580,58
|
|
20230720,093400,67571360,12590,12590,12590,12590,317
|
|
20230720,093300,63580330,12590,12590,12590,12590,122
|
|
20230720,093200,62044350,12650,12580,12650,12580,40
|
|
20230720,093100,61539090,12590,12600,12600,12590,170
|
|
20230720,093000,59397290,12680,12680,12680,12680,0
|
|
20230720,092900,59397290,12680,12680,12680,12680,1
|
|
20230720,092800,59384610,12680,12680,12680,12680,0
|
|
20230720,092700,59384610,12680,12680,12680,12680,0
|
|
20230720,092600,59384610,12680,12680,12680,12680,1
|
|
20230720,092500,59371930,12680,12680,12680,12680,0
|
|
20230720,092400,59371930,12680,12680,12680,12680,10
|
|
20230720,092300,59245130,12680,12690,12690,12680,193
|
|
20230720,092200,56795980,12690,12690,12690,12690,21
|
|
20230720,092100,56529490,12690,12690,12690,12690,5
|
|
20230720,092000,56466040,12690,12690,12690,12690,31
|
|
20230720,091900,56072650,12690,12670,12690,12670,5
|
|
20230720,091800,56009230,12680,12680,12680,12680,32
|
|
20230720,091700,55603470,12680,12680,12680,12680,103
|
|
20230720,091600,54297430,12700,12700,12700,12700,0
|
|
20230720,091500,54297430,12700,12700,12700,12700,0
|
|
20230720,091400,54297430,12700,12700,12700,12700,0
|
|
20230720,091300,54297430,12700,12700,12700,12700,0
|
|
20230720,091200,54297430,12700,12700,12700,12700,0
|
|
20230720,091100,54297430,12700,12710,12710,12700,1991
|
|
20230720,091000,29010670,12710,12800,12800,12710,273
|
|
20230720,090900,25523090,12810,12810,12810,12810,0
|
|
20230720,090800,25523090,12810,12820,12820,12810,127
|
|
20230720,090700,23896150,12810,12810,12810,12810,39
|
|
20230720,090600,23396560,12840,12800,12840,12800,124
|
|
20230720,090500,21808720,12800,12760,12800,12760,594
|
|
20230720,090400,14213350,12770,12670,12790,12670,425
|
|
20230720,090300,8810700,12680,12670,12680,12670,118
|
|
20230720,090200,7314520,12680,12670,12680,12670,113
|
|
20230720,090100,5881760,12690,12690,12700,12690,203
|
|
20230720,090000,3305680,12690,12690,12690,12680,219
|