600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185700,965746680,14240,14240,14240,14240,1288
|
|
20230711,185600,965746680,14240,14240,14240,14240,0
|
|
20230711,185500,965746680,14240,14240,14240,14240,0
|
|
20230711,185400,965746680,14240,14240,14240,14240,0
|
|
20230711,185300,965746680,14240,14240,14240,14240,0
|
|
20230711,185200,965746680,14240,14240,14240,14240,0
|
|
20230711,185100,965746680,14240,14240,14240,14240,0
|
|
20230711,185000,965746680,14240,14240,14240,14240,0
|
|
20230711,184900,965746680,14240,14240,14240,14240,0
|
|
20230711,184800,965746680,14240,14240,14240,14240,0
|
|
20230711,184700,965746680,14240,14240,14240,14240,0
|
|
20230711,184600,965746680,14240,14240,14240,14240,0
|
|
20230711,184500,965746680,14240,14240,14240,14240,0
|
|
20230711,184400,965746680,14240,14240,14240,14240,0
|
|
20230711,184300,965746680,14240,14240,14240,14240,0
|
|
20230711,184200,965746680,14240,14240,14240,14240,0
|
|
20230711,184100,965746680,14240,14240,14240,14240,0
|
|
20230711,184000,965746680,14240,14240,14240,14240,0
|
|
20230711,183900,965746680,14240,14240,14240,14240,0
|
|
20230711,183800,965746680,14240,14240,14240,14240,0
|
|
20230711,183700,965746680,14240,14240,14240,14240,0
|
|
20230711,183600,965746680,14240,14240,14240,14240,0
|
|
20230711,183500,965746680,14240,14240,14240,14240,0
|
|
20230711,183400,965746680,14240,14240,14240,14240,0
|
|
20230711,183300,965746680,14240,14240,14240,14240,0
|
|
20230711,183200,965746680,14240,14240,14240,14240,0
|
|
20230711,183100,965746680,14240,14240,14240,14240,0
|
|
20230711,183000,965746680,14240,14240,14240,14240,0
|
|
20230711,182900,965746680,14240,14240,14240,14240,0
|
|
20230711,182800,965746680,14240,14240,14240,14240,0
|
|
20230711,182700,965746680,14240,14240,14240,14240,1288
|
|
20230711,182600,965746680,14240,14240,14240,14240,0
|
|
20230711,182500,965746680,14240,14240,14240,14240,0
|
|
20230711,182400,965746680,14240,14240,14240,14240,0
|
|
20230711,182300,965746680,14240,14240,14240,14240,0
|
|
20230711,182200,965746680,14240,14240,14240,14240,0
|
|
20230711,182100,965746680,14240,14240,14240,14240,0
|
|
20230711,182000,965746680,14240,14240,14240,14240,0
|
|
20230711,181900,965746680,14240,14240,14240,14240,0
|
|
20230711,181800,965746680,14240,14240,14240,14240,0
|
|
20230711,181700,965746680,14240,14240,14240,14240,0
|
|
20230711,181600,965746680,14240,14240,14240,14240,0
|
|
20230711,181500,965746680,14240,14240,14240,14240,0
|
|
20230711,181400,965746680,14240,14240,14240,14240,0
|
|
20230711,181300,965746680,14240,14240,14240,14240,0
|
|
20230711,181200,965746680,14240,14240,14240,14240,0
|
|
20230711,181100,965746680,14240,14240,14240,14240,0
|
|
20230711,181000,965746680,14240,14240,14240,14240,0
|
|
20230711,180900,965746680,14240,14240,14240,14240,0
|
|
20230711,180800,965746680,14240,14240,14240,14240,0
|
|
20230711,180700,965746680,14240,14240,14240,14240,0
|
|
20230711,180600,965746680,14240,14240,14240,14240,0
|
|
20230711,180500,965746680,14240,14240,14240,14240,0
|
|
20230711,180400,965746680,14240,14240,14240,14240,0
|
|
20230711,180300,965746680,14240,14240,14240,14240,0
|
|
20230711,180200,965746680,14240,14240,14240,14240,0
|
|
20230711,180100,965746680,14240,14240,14240,14240,0
|
|
20230711,180000,965746680,14240,14240,14240,14240,0
|
|
20230711,175900,965746680,14240,14240,14240,14240,0
|
|
20230711,175800,965746680,14240,14240,14240,14240,0
|
|
20230711,175700,965746680,14240,14240,14240,14240,1288
|
|
20230711,175600,965746680,14240,14240,14240,14240,0
|
|
20230711,175500,965746680,14240,14240,14240,14240,0
|
|
20230711,175400,965746680,14240,14240,14240,14240,0
|
|
20230711,175300,965746680,14240,14240,14240,14240,0
|
|
20230711,175200,965746680,14240,14240,14240,14240,0
|
|
20230711,175100,965746680,14240,14240,14240,14240,0
|
|
20230711,175000,965746680,14240,14240,14240,14240,0
|
|
20230711,174900,965746680,14240,14240,14240,14240,0
|
|
20230711,174800,965746680,14240,14240,14240,14240,0
|
|
20230711,174700,965746680,14240,14240,14240,14240,0
|
|
20230711,174600,965746680,14240,14240,14240,14240,0
|
|
20230711,174500,965746680,14240,14240,14240,14240,0
|
|
20230711,174400,965746680,14240,14240,14240,14240,0
|
|
20230711,174300,965746680,14240,14240,14240,14240,0
|
|
20230711,174200,965746680,14240,14240,14240,14240,0
|
|
20230711,174100,965746680,14240,14240,14240,14240,0
|
|
20230711,174000,965746680,14240,14240,14240,14240,0
|
|
20230711,173900,965746680,14240,14240,14240,14240,0
|
|
20230711,173800,965746680,14240,14240,14240,14240,0
|
|
20230711,173700,965746680,14240,14240,14240,14240,0
|
|
20230711,173600,965746680,14240,14240,14240,14240,0
|
|
20230711,173500,965746680,14240,14240,14240,14240,0
|
|
20230711,173400,965746680,14240,14240,14240,14240,0
|
|
20230711,173300,965746680,14240,14240,14240,14240,0
|
|
20230711,173200,965746680,14240,14240,14240,14240,0
|
|
20230711,173100,965746680,14240,14240,14240,14240,0
|
|
20230711,173000,965746680,14240,14240,14240,14240,0
|
|
20230711,172900,965746680,14240,14240,14240,14240,0
|
|
20230711,172800,965746680,14240,14240,14240,14240,0
|
|
20230711,172700,965746680,14240,14240,14240,14240,1288
|
|
20230711,172600,965746680,14240,14240,14240,14240,0
|
|
20230711,172500,965746680,14240,14240,14240,14240,0
|
|
20230711,172400,965746680,14240,14240,14240,14240,0
|
|
20230711,172300,965746680,14240,14240,14240,14240,0
|
|
20230711,172200,965746680,14240,14240,14240,14240,0
|
|
20230711,172100,965746680,14240,14240,14240,14240,0
|
|
20230711,172000,965746680,14240,14240,14240,14240,0
|
|
20230711,171900,965746680,14240,14240,14240,14240,0
|
|
20230711,171800,965746680,14240,14240,14240,14240,0
|
|
20230711,171700,965746680,14240,14240,14240,14240,0
|
|
20230711,171600,965746680,14240,14240,14240,14240,0
|
|
20230711,171500,965746680,14240,14240,14240,14240,0
|
|
20230711,171400,965746680,14240,14240,14240,14240,0
|
|
20230711,171300,965746680,14240,14240,14240,14240,0
|
|
20230711,171200,965746680,14240,14240,14240,14240,0
|
|
20230711,171100,965746680,14240,14240,14240,14240,0
|
|
20230711,171000,965746680,14240,14240,14240,14240,0
|
|
20230711,170900,965746680,14240,14240,14240,14240,0
|
|
20230711,170800,965746680,14240,14240,14240,14240,0
|
|
20230711,170700,965746680,14240,14240,14240,14240,0
|
|
20230711,170600,965746680,14240,14240,14240,14240,0
|
|
20230711,170500,965746680,14240,14240,14240,14240,0
|
|
20230711,170400,965746680,14240,14240,14240,14240,0
|
|
20230711,170300,965746680,14240,14240,14240,14240,0
|
|
20230711,170200,965746680,14240,14240,14240,14240,0
|
|
20230711,170100,965746680,14240,14240,14240,14240,0
|
|
20230711,170000,965746680,14240,14240,14240,14240,0
|
|
20230711,165900,965746680,14240,14240,14240,14240,0
|
|
20230711,165800,965746680,14240,14240,14240,14240,0
|
|
20230711,165700,965746680,14240,14240,14240,14240,1288
|
|
20230711,165600,965746680,14240,14240,14240,14240,0
|
|
20230711,165500,965746680,14240,14240,14240,14240,0
|
|
20230711,165400,965746680,14240,14240,14240,14240,0
|
|
20230711,165300,965746680,14240,14240,14240,14240,0
|
|
20230711,165200,965746680,14240,14240,14240,14240,0
|
|
20230711,165100,965746680,14240,14240,14240,14240,0
|
|
20230711,165000,965746680,14240,14240,14240,14240,0
|
|
20230711,164900,965746680,14240,14240,14240,14240,0
|
|
20230711,164800,965746680,14240,14240,14240,14240,0
|
|
20230711,164700,965746680,14240,14240,14240,14240,0
|
|
20230711,164600,965746680,14240,14240,14240,14240,0
|
|
20230711,164500,965746680,14240,14240,14240,14240,0
|
|
20230711,164400,965746680,14240,14240,14240,14240,0
|
|
20230711,164300,965746680,14240,14240,14240,14240,0
|
|
20230711,164200,965746680,14240,14240,14240,14240,0
|
|
20230711,164100,965746680,14240,14240,14240,14240,0
|
|
20230711,164000,965746680,14240,14240,14240,14240,0
|
|
20230711,163900,965746680,14240,14240,14240,14240,0
|
|
20230711,163800,965746680,14240,14240,14240,14240,0
|
|
20230711,163700,965746680,14240,14240,14240,14240,0
|
|
20230711,163600,965746680,14240,14240,14240,14240,0
|
|
20230711,163500,965746680,14240,14240,14240,14240,0
|
|
20230711,163400,965746680,14240,14240,14240,14240,0
|
|
20230711,163300,965746680,14240,14240,14240,14240,0
|
|
20230711,163200,965746680,14240,14240,14240,14240,0
|
|
20230711,163100,965746680,14240,14240,14240,14240,0
|
|
20230711,163000,965746680,14240,14240,14240,14240,0
|
|
20230711,162900,965746680,14240,14240,14240,14240,0
|
|
20230711,162800,965746680,14240,14240,14240,14240,0
|
|
20230711,162700,965746680,14240,14240,14240,14240,1288
|
|
20230711,162600,965746680,14240,14240,14240,14240,0
|
|
20230711,162500,965746680,14240,14240,14240,14240,0
|
|
20230711,162400,965746680,14240,14240,14240,14240,0
|
|
20230711,162300,965746680,14240,14240,14240,14240,0
|
|
20230711,162200,965746680,14240,14240,14240,14240,0
|
|
20230711,162100,965746680,14240,14240,14240,14240,0
|
|
20230711,162000,965746680,14240,14240,14240,14240,0
|
|
20230711,161900,965746680,14240,14240,14240,14240,0
|
|
20230711,161800,965746680,14240,14240,14240,14240,0
|
|
20230711,161700,965746680,14240,14240,14240,14240,0
|
|
20230711,161600,965746680,14240,14240,14240,14240,0
|
|
20230711,161500,965746680,14240,14240,14240,14240,0
|
|
20230711,161400,965746680,14240,14240,14240,14240,0
|
|
20230711,161300,965746680,14240,14240,14240,14240,0
|
|
20230711,161200,965746680,14240,14240,14240,14240,0
|
|
20230711,161100,965746680,14240,14240,14240,14240,0
|
|
20230711,161000,965746680,14240,14240,14240,14240,0
|
|
20230711,160900,965746680,14240,14240,14240,14240,0
|
|
20230711,160800,965746680,14240,14240,14240,14240,0
|
|
20230711,160700,965746680,14240,14240,14240,14240,0
|
|
20230711,160600,965746680,14240,14240,14240,14240,0
|
|
20230711,160500,965746680,14240,14240,14240,14240,0
|
|
20230711,160400,965746680,14240,14240,14240,14240,0
|
|
20230711,160300,965746680,14240,14240,14240,14240,0
|
|
20230711,160200,965746680,14240,14240,14240,14240,0
|
|
20230711,160100,965746680,14240,14240,14240,14240,0
|
|
20230711,160000,965746680,14240,14240,14240,14240,0
|
|
20230711,155900,965746680,14240,14240,14240,14240,0
|
|
20230711,155800,965746680,14240,14240,14240,14240,0
|
|
20230711,155700,965746680,14240,14240,14240,14240,1288
|
|
20230711,155600,965746680,14240,14240,14240,14240,0
|
|
20230711,155500,965746680,14240,14240,14240,14240,0
|
|
20230711,155400,965746680,14240,14240,14240,14240,0
|
|
20230711,155300,965746680,14240,14240,14240,14240,0
|
|
20230711,155200,965746680,14240,14240,14240,14240,0
|
|
20230711,155100,965746680,14240,14240,14240,14240,0
|
|
20230711,155000,965746680,14240,14240,14240,14240,0
|
|
20230711,154900,965746680,14240,14240,14240,14240,0
|
|
20230711,154800,965746680,14240,14240,14240,14240,0
|
|
20230711,154700,965746680,14240,14240,14240,14240,0
|
|
20230711,154600,965746680,14240,14240,14240,14240,0
|
|
20230711,154500,965746680,14240,14240,14240,14240,0
|
|
20230711,154400,965746680,14240,14240,14240,14240,0
|
|
20230711,154300,965746680,14240,14240,14240,14240,0
|
|
20230711,154200,965746680,14240,14240,14240,14240,0
|
|
20230711,154100,965746680,14240,14240,14240,14240,0
|
|
20230711,154000,965746680,14240,14240,14240,14240,0
|
|
20230711,153900,965746680,14240,14240,14240,14240,0
|
|
20230711,153800,965746680,14240,14240,14240,14240,0
|
|
20230711,153700,965746680,14240,14240,14240,14240,0
|
|
20230711,153600,965746680,14240,14240,14240,14240,0
|
|
20230711,153500,965746680,14240,14240,14240,14240,0
|
|
20230711,153400,965746680,14240,14240,14240,14240,0
|
|
20230711,153300,965746680,14240,14240,14240,14240,0
|
|
20230711,153200,965746680,14240,14240,14240,14240,0
|
|
20230711,153100,965746680,14240,14240,14240,14240,0
|
|
20230711,153000,965746680,14240,14240,14240,14240,1288
|
|
20230711,152900,947405560,14240,14240,14240,14240,0
|
|
20230711,152800,947405560,14240,14240,14240,14240,0
|
|
20230711,152700,947405560,14240,14240,14240,14240,0
|
|
20230711,152600,947405560,14240,14240,14240,14240,0
|
|
20230711,152500,947405560,14240,14240,14240,14240,0
|
|
20230711,152400,947405560,14240,14240,14240,14240,0
|
|
20230711,152300,947405560,14240,14240,14240,14240,0
|
|
20230711,152200,947405560,14240,14240,14240,14240,0
|
|
20230711,152100,947405560,14240,14240,14240,14240,0
|
|
20230711,152000,947405560,14240,14240,14240,14240,0
|
|
20230711,151900,947405560,14240,14210,14240,14200,61
|
|
20230711,151800,946537990,14200,14230,14240,14200,630
|
|
20230711,151700,937577350,14230,14230,14230,14230,0
|
|
20230711,151600,937577350,14230,14230,14230,14220,157
|
|
20230711,151500,935343740,14220,14220,14230,14220,458
|
|
20230711,151400,928828400,14220,14230,14230,14200,19
|
|
20230711,151300,928558110,14200,14220,14220,14200,360
|
|
20230711,151200,923440210,14200,14200,14200,14200,1
|
|
20230711,151100,923426010,14220,14220,14220,14220,448
|
|
20230711,151000,917055450,14220,14190,14220,14180,829
|
|
20230711,150900,905281730,14200,14200,14200,14200,2
|
|
20230711,150800,905253330,14190,14190,14190,14170,724
|
|
20230711,150700,894984090,14200,14200,14210,14200,451
|
|
20230711,150600,888579880,14200,14200,14200,14200,0
|
|
20230711,150500,888579880,14200,14210,14210,14200,259
|
|
20230711,150400,884901930,14210,14210,14210,14210,2
|
|
20230711,150300,884873510,14200,14210,14210,14200,104
|
|
20230711,150200,883396670,14210,14210,14210,14210,0
|
|
20230711,150100,883396670,14210,14210,14210,14210,0
|
|
20230711,150000,883396670,14210,14210,14220,14210,130
|
|
20230711,145900,881548330,14210,14210,14210,14210,20
|
|
20230711,145800,881264130,14210,14210,14210,14200,461
|
|
20230711,145700,874713330,14210,14210,14210,14210,0
|
|
20230711,145600,874713330,14210,14210,14210,14210,10
|
|
20230711,145500,874571230,14210,14200,14210,14200,8
|
|
20230711,145400,874457580,14200,14200,14200,14200,4
|
|
20230711,145300,874400780,14200,14200,14210,14200,129
|
|
20230711,145200,872568750,14210,14190,14210,14190,212
|
|
20230711,145100,869556270,14190,14200,14200,14190,365
|
|
20230711,145000,864373440,14200,14200,14200,14200,193
|
|
20230711,144900,861632840,14180,14180,14180,14180,0
|
|
20230711,144800,861632840,14180,14180,14180,14180,0
|
|
20230711,144700,861632840,14180,14180,14180,14180,0
|
|
20230711,144600,861632840,14180,14180,14180,14180,0
|
|
20230711,144500,861632840,14180,14180,14180,14180,0
|
|
20230711,144400,861632840,14180,14180,14180,14180,0
|
|
20230711,144300,861632840,14180,14180,14180,14180,0
|
|
20230711,144200,861632840,14180,14190,14190,14180,413
|
|
20230711,144100,855775900,14180,14180,14180,14180,173
|
|
20230711,144000,853322760,14180,14190,14190,14180,122
|
|
20230711,143900,851591820,14210,14210,14210,14210,0
|
|
20230711,143800,851591820,14210,14210,14210,14210,0
|
|
20230711,143700,851591820,14210,14200,14210,14200,93
|
|
20230711,143600,850271020,14200,14200,14200,14200,258
|
|
20230711,143500,846607420,14180,14180,14180,14180,1
|
|
20230711,143400,846593240,14190,14180,14190,14180,258
|
|
20230711,143300,842934250,14180,14180,14180,14180,588
|
|
20230711,143200,834596410,14180,14180,14180,14180,1
|
|
20230711,143100,834582230,14200,14200,14200,14200,0
|
|
20230711,143000,834582230,14200,14200,14200,14180,119
|
|
20230711,142900,832893410,14190,14190,14190,14190,0
|
|
20230711,142800,832893410,14190,14190,14190,14190,0
|
|
20230711,142700,832893410,14190,14190,14190,14190,0
|
|
20230711,142600,832893410,14190,14190,14190,14190,6
|
|
20230711,142500,832808270,14200,14200,14200,14200,10
|
|
20230711,142400,832666270,14210,14210,14210,14210,0
|
|
20230711,142300,832666270,14210,14210,14210,14210,0
|
|
20230711,142200,832666270,14210,14210,14210,14210,0
|
|
20230711,142100,832666270,14210,14210,14210,14210,2
|
|
20230711,142000,832637850,14210,14200,14210,14200,84
|
|
20230711,141900,831444950,14210,14210,14210,14210,7
|
|
20230711,141800,831345480,14210,14210,14210,14210,57
|
|
20230711,141700,830535510,14210,14210,14210,14210,18
|
|
20230711,141600,830279730,14220,14220,14220,14220,0
|
|
20230711,141500,830279730,14220,14220,14220,14220,11
|
|
20230711,141400,830123310,14220,14220,14220,14220,0
|
|
20230711,141300,830123310,14220,14220,14220,14220,82
|
|
20230711,141200,828957270,14210,14210,14210,14210,20
|
|
20230711,141100,828673070,14210,14210,14210,14210,1
|
|
20230711,141000,828658860,14200,14200,14200,14200,1
|
|
20230711,140900,828644660,14200,14200,14200,14200,0
|
|
20230711,140800,828644660,14200,14200,14200,14200,60
|
|
20230711,140700,827792660,14190,14170,14190,14170,252
|
|
20230711,140600,824217710,14170,14170,14170,14170,31
|
|
20230711,140500,823778440,14160,14160,14160,14160,0
|
|
20230711,140400,823778440,14160,14160,14160,14160,0
|
|
20230711,140300,823778440,14160,14160,14160,14160,0
|
|
20230711,140200,823778440,14160,14170,14170,14160,33
|
|
20230711,140100,823310980,14160,14160,14160,14160,5
|
|
20230711,140000,823240180,14190,14160,14190,14160,8
|
|
20230711,135900,823126850,14170,14170,14170,14160,225
|
|
20230711,135800,819940660,14170,14170,14170,14170,6
|
|
20230711,135700,819855640,14170,14170,14170,14170,11
|
|
20230711,135600,819699770,14170,14170,14170,14170,1
|
|
20230711,135500,819685600,14170,14170,14170,14170,8
|
|
20230711,135400,819572240,14170,14170,14170,14170,0
|
|
20230711,135300,819572240,14170,14170,14170,14170,1
|
|
20230711,135200,819558070,14160,14160,14160,14160,22
|
|
20230711,135100,819246550,14160,14160,14160,14160,0
|
|
20230711,135000,819246550,14160,14160,14160,14160,1
|
|
20230711,134900,819232390,14190,14190,14190,14190,0
|
|
20230711,134800,819232390,14190,14180,14190,14180,100
|
|
20230711,134700,817814120,14150,14150,14150,14150,50
|
|
20230711,134600,817106620,14140,14140,14140,14140,0
|
|
20230711,134500,817106620,14140,14160,14180,14140,527
|
|
20230711,134400,809651860,14170,14170,14170,14170,2
|
|
20230711,134300,809623520,14160,14160,14160,14160,220
|
|
20230711,134200,806508320,14160,14180,14180,14160,206
|
|
20230711,134100,803588370,14180,14180,14180,14180,6
|
|
20230711,134000,803503290,14180,14170,14180,14170,107
|
|
20230711,133900,801986100,14180,14160,14180,14160,15
|
|
20230711,133800,801773600,14160,14160,14160,14160,1
|
|
20230711,133700,801759440,14160,14160,14160,14160,7
|
|
20230711,133600,801660320,14160,14160,14160,14160,1
|
|
20230711,133500,801646160,14160,14160,14160,14160,0
|
|
20230711,133400,801646160,14160,14160,14160,14160,100
|
|
20230711,133300,800230160,14160,14150,14160,14150,91
|
|
20230711,133200,798941790,14140,14140,14150,14140,17
|
|
20230711,133100,798701390,14160,14140,14160,14140,111
|
|
20230711,133000,797129710,14130,14140,14140,14120,937
|
|
20230711,132900,783889380,14140,14150,14150,14140,861
|
|
20230711,132800,771712540,14150,14160,14160,14150,95
|
|
20230711,132700,770368270,14150,14180,14180,14150,2152
|
|
20230711,132600,739879580,14180,14180,14180,14180,47
|
|
20230711,132500,739213120,14180,14180,14180,14180,399
|
|
20230711,132400,733555300,14190,14190,14190,14190,143
|
|
20230711,132300,731526130,14190,14190,14190,14190,1
|
|
20230711,132200,731511940,14190,14190,14190,14190,0
|
|
20230711,132100,731511940,14190,14190,14190,14190,0
|
|
20230711,132000,731511940,14190,14190,14190,14190,0
|
|
20230711,131900,731511940,14190,14190,14190,14190,0
|
|
20230711,131800,731511940,14190,14190,14190,14190,415
|
|
20230711,131700,725623090,14190,14190,14220,14190,76
|
|
20230711,131600,724544350,14190,14190,14190,14190,14
|
|
20230711,131500,724345690,14190,14190,14220,14190,13
|
|
20230711,131400,724161130,14190,14180,14190,14180,45
|
|
20230711,131300,723522930,14190,14190,14190,14190,98
|
|
20230711,131200,722132310,14190,14190,14190,14190,0
|
|
20230711,131100,722132310,14190,14200,14200,14190,1260
|
|
20230711,131000,704248500,14210,14210,14210,14210,0
|
|
20230711,130900,704248500,14210,14210,14210,14210,0
|
|
20230711,130800,704248500,14210,14220,14220,14210,15
|
|
20230711,130700,704035300,14220,14220,14220,14220,56
|
|
20230711,130600,703238980,14210,14210,14210,14200,159
|
|
20230711,130500,700980110,14210,14210,14210,14210,147
|
|
20230711,130400,698891240,14230,14230,14230,14230,0
|
|
20230711,130300,698891240,14230,14230,14230,14230,1
|
|
20230711,130200,698877010,14230,14230,14230,14230,0
|
|
20230711,130100,698877010,14230,14230,14230,14230,41
|
|
20230711,130000,698293580,14210,14210,14210,14210,1
|
|
20230711,125900,698279370,14210,14210,14210,14210,1
|
|
20230711,125800,698265160,14200,14230,14230,14200,111
|
|
20230711,125700,696687980,14230,14230,14230,14230,0
|
|
20230711,125600,696687980,14230,14220,14230,14220,14
|
|
20230711,125500,696488890,14210,14210,14210,14210,40
|
|
20230711,125400,695920490,14190,14190,14190,14190,0
|
|
20230711,125300,695920490,14190,14190,14190,14190,0
|
|
20230711,125200,695920490,14190,14190,14190,14190,233
|
|
20230711,125100,692614220,14200,14200,14200,14200,51
|
|
20230711,125000,691890020,14200,14200,14200,14200,12
|
|
20230711,124900,691719620,14200,14190,14200,14170,480
|
|
20230711,124800,684913930,14200,14200,14200,14200,0
|
|
20230711,124700,684913930,14200,14210,14210,14200,82
|
|
20230711,124600,683749160,14210,14210,14210,14210,18
|
|
20230711,124500,683493380,14210,14210,14210,14210,8
|
|
20230711,124400,683379700,14210,14210,14210,14210,417
|
|
20230711,124300,677454130,14210,14210,14210,14210,1
|
|
20230711,124200,677439920,14190,14190,14190,14190,7
|
|
20230711,124100,677340590,14190,14190,14190,14190,0
|
|
20230711,124000,677340590,14190,14190,14190,14190,0
|
|
20230711,123900,677340590,14190,14190,14190,14190,0
|
|
20230711,123800,677340590,14190,14190,14190,14190,49
|
|
20230711,123700,676645280,14180,14170,14180,14170,65
|
|
20230711,123600,675723880,14180,14180,14180,14180,50
|
|
20230711,123500,675014880,14180,14180,14190,14180,32
|
|
20230711,123400,674561110,14170,14180,14180,14170,395
|
|
20230711,123300,668960040,14170,14170,14170,14170,427
|
|
20230711,123200,662909450,14170,14180,14180,14170,99
|
|
20230711,123100,661506060,14180,14180,14180,14180,0
|
|
20230711,123000,661506060,14180,14190,14190,14180,304
|
|
20230711,122900,657194420,14190,14190,14190,14190,81
|
|
20230711,122800,656045030,14190,14200,14200,14190,16
|
|
20230711,122700,655817850,14200,14200,14200,14200,30
|
|
20230711,122600,655391850,14210,14200,14210,14200,3
|
|
20230711,122500,655349230,14210,14210,14210,14210,8
|
|
20230711,122400,655235550,14190,14190,14190,14190,0
|
|
20230711,122300,655235550,14190,14200,14200,14190,5
|
|
20230711,122200,655164590,14200,14200,14200,14200,3
|
|
20230711,122100,655121990,14210,14210,14210,14210,0
|
|
20230711,122000,655121990,14210,14210,14210,14210,1
|
|
20230711,121900,655107780,14210,14210,14210,14210,0
|
|
20230711,121800,655107780,14210,14200,14210,14200,15
|
|
20230711,121700,654894650,14180,14190,14190,14180,120
|
|
20230711,121600,653192600,14190,14190,14190,14190,15
|
|
20230711,121500,652979750,14190,14190,14190,14190,3
|
|
20230711,121400,652937180,14180,14180,14180,14180,0
|
|
20230711,121300,652937180,14180,14180,14180,14180,20
|
|
20230711,121200,652653580,14180,14180,14180,14180,9
|
|
20230711,121100,652525960,14180,14180,14180,14180,142
|
|
20230711,121000,650512400,14210,14200,14210,14200,149
|
|
20230711,120900,648395600,14190,14190,14200,14190,12
|
|
20230711,120800,648225220,14190,14190,14190,14190,0
|
|
20230711,120700,648225220,14190,14170,14190,14170,14
|
|
20230711,120600,648026620,14160,14160,14160,14160,0
|
|
20230711,120500,648026620,14160,14170,14170,14160,295
|
|
20230711,120400,643847550,14170,14170,14170,14170,0
|
|
20230711,120300,643847550,14170,14180,14180,14170,258
|
|
20230711,120200,640190910,14180,14180,14180,14180,0
|
|
20230711,120100,640190910,14180,14180,14190,14180,19
|
|
20230711,120000,639921350,14170,14200,14200,14170,28
|
|
20230711,115900,639524560,14200,14170,14200,14170,1071
|
|
20230711,115800,624318500,14170,14200,14200,14170,111
|
|
20230711,115700,622745320,14170,14170,14180,14160,548
|
|
20230711,115600,614983500,14170,14190,14190,14170,809
|
|
20230711,115500,603517810,14210,14210,14210,14210,10
|
|
20230711,115400,603375710,14210,14210,14210,14210,1
|
|
20230711,115300,603361500,14210,14180,14210,14180,45
|
|
20230711,115200,602723100,14170,14170,14170,14170,169
|
|
20230711,115100,600328370,14170,14190,14190,14170,783
|
|
20230711,115000,589225900,14200,14210,14210,14200,168
|
|
20230711,114900,586840150,14210,14210,14210,14200,288
|
|
20230711,114800,582747700,14210,14210,14210,14210,0
|
|
20230711,114700,582747700,14210,14210,14210,14210,235
|
|
20230711,114600,579408350,14240,14240,14240,14240,0
|
|
20230711,114500,579408350,14240,14210,14240,14210,3
|
|
20230711,114400,579365690,14210,14210,14210,14210,0
|
|
20230711,114300,579365690,14210,14210,14210,14210,0
|
|
20230711,114200,579365690,14210,14210,14210,14210,0
|
|
20230711,114100,579365690,14210,14210,14210,14210,1
|
|
20230711,114000,579351480,14200,14200,14200,14200,21
|
|
20230711,113900,579053280,14200,14200,14200,14200,0
|
|
20230711,113800,579053280,14200,14220,14220,14200,428
|
|
20230711,113700,572973690,14220,14220,14220,14220,7
|
|
20230711,113600,572874150,14220,14220,14220,14220,32
|
|
20230711,113500,572419110,14220,14220,14220,14220,7
|
|
20230711,113400,572319570,14220,14220,14220,14220,215
|
|
20230711,113300,569262270,14230,14230,14230,14230,5
|
|
20230711,113200,569191120,14230,14210,14230,14210,143
|
|
20230711,113100,567158030,14200,14200,14200,14200,9
|
|
20230711,113000,567030230,14200,14200,14200,14190,398
|
|
20230711,112900,561378700,14190,14220,14220,14190,1119
|
|
20230711,112800,545491470,14220,14220,14220,14220,2
|
|
20230711,112700,545463030,14220,14220,14220,14220,12
|
|
20230711,112600,545292390,14220,14220,14220,14220,75
|
|
20230711,112500,544225890,14220,14210,14220,14210,11
|
|
20230711,112400,544069480,14200,14220,14220,14200,236
|
|
20230711,112300,540716310,14210,14240,14240,14210,1031
|
|
20230711,112200,526056320,14240,14240,14240,14240,2
|
|
20230711,112100,526027840,14250,14250,14250,14250,213
|
|
20230711,112000,522992590,14260,14260,14260,14260,16
|
|
20230711,111900,522764430,14260,14250,14260,14250,38
|
|
20230711,111800,522222840,14250,14250,14250,14250,17
|
|
20230711,111700,521980590,14250,14250,14250,14250,2
|
|
20230711,111600,521952090,14250,14240,14250,14240,36
|
|
20230711,111500,521439110,14250,14250,14250,14210,1044
|
|
20230711,111400,506588030,14240,14250,14260,14240,108
|
|
20230711,111300,505049420,14250,14260,14260,14250,196
|
|
20230711,111200,502254770,14260,14280,14280,14250,375
|
|
20230711,111100,496906340,14280,14280,14280,14280,1
|
|
20230711,111000,496892060,14260,14260,14260,14260,0
|
|
20230711,110900,496892060,14260,14260,14260,14260,0
|
|
20230711,110800,496892060,14260,14270,14270,14260,71
|
|
20230711,110700,495879570,14270,14290,14290,14270,265
|
|
20230711,110600,492095260,14290,14290,14290,14290,50
|
|
20230711,110500,491380760,14280,14280,14280,14280,0
|
|
20230711,110400,491380760,14280,14290,14290,14280,263
|
|
20230711,110300,487622500,14290,14290,14290,14290,0
|
|
20230711,110200,487622500,14290,14290,14290,14290,68
|
|
20230711,110100,486650780,14280,14280,14280,14280,61
|
|
20230711,110000,485779700,14290,14290,14290,14280,36
|
|
20230711,105900,485265270,14270,14270,14270,14270,0
|
|
20230711,105800,485265270,14270,14280,14280,14270,69
|
|
20230711,105700,484280590,14280,14290,14290,14280,245
|
|
20230711,105600,480780360,14300,14300,14300,14300,4
|
|
20230711,105500,480723160,14290,14290,14290,14290,6
|
|
20230711,105400,480637420,14290,14330,14330,14290,3520
|
|
20230711,105300,430298750,14330,14340,14340,14330,77
|
|
20230711,105200,429195270,14340,14340,14340,14340,8
|
|
20230711,105100,429080550,14340,14370,14370,14340,76
|
|
20230711,105000,427990290,14350,14350,14350,14330,185
|
|
20230711,104900,425337960,14370,14360,14370,14350,71
|
|
20230711,104800,424319060,14360,14380,14380,14360,34
|
|
20230711,104700,423830550,14380,14390,14400,14380,21
|
|
20230711,104600,423528340,14380,14380,14380,14370,15
|
|
20230711,104500,423312690,14360,14380,14380,14360,123
|
|
20230711,104400,421544060,14390,14390,14390,14390,0
|
|
20230711,104300,421544060,14390,14390,14390,14390,7
|
|
20230711,104200,421443330,14400,14430,14430,14400,195
|
|
20230711,104100,418634950,14450,14450,14450,14450,6
|
|
20230711,104000,418548250,14460,14430,14460,14430,49
|
|
20230711,103900,417840030,14430,14430,14430,14430,0
|
|
20230711,103800,417840030,14430,14430,14430,14430,5
|
|
20230711,103700,417767880,14450,14450,14450,14450,0
|
|
20230711,103600,417767880,14450,14450,14450,14450,6
|
|
20230711,103500,417681180,14460,14460,14460,14460,0
|
|
20230711,103400,417681180,14460,14460,14460,14460,6
|
|
20230711,103300,417594420,14460,14460,14460,14460,2
|
|
20230711,103200,417565500,14410,14410,14410,14410,0
|
|
20230711,103100,417565500,14410,14400,14410,14400,18
|
|
20230711,103000,417306260,14400,14400,14400,14400,97
|
|
20230711,102900,415909460,14410,14410,14410,14410,9
|
|
20230711,102800,415779770,14410,14400,14420,14400,50
|
|
20230711,102700,415059740,14420,14470,14470,14420,2038
|
|
20230711,102600,385637320,14440,14460,14460,14440,12
|
|
20230711,102500,385463990,14460,14460,14460,14460,179
|
|
20230711,102400,382875650,14460,14490,14490,14460,37
|
|
20230711,102300,382340370,14490,14490,14490,14490,0
|
|
20230711,102200,382340370,14490,14490,14490,14490,3
|
|
20230711,102100,382296900,14490,14490,14490,14490,7
|
|
20230711,102000,382195470,14490,14490,14490,14490,440
|
|
20230711,101900,375819870,14520,14520,14520,14520,0
|
|
20230711,101800,375819870,14520,14520,14520,14520,21
|
|
20230711,101700,375514950,14490,14490,14490,14490,20
|
|
20230711,101600,375225150,14520,14520,14520,14520,0
|
|
20230711,101500,375225150,14520,14510,14520,14490,55
|
|
20230711,101400,374427450,14510,14510,14510,14510,2
|
|
20230711,101300,374398430,14500,14500,14500,14500,154
|
|
20230711,101200,372165430,14500,14520,14520,14500,9
|
|
20230711,101100,372034810,14540,14540,14540,14540,0
|
|
20230711,101000,372034810,14540,14530,14540,14530,198
|
|
20230711,100900,369157770,14530,14500,14530,14500,80
|
|
20230711,100800,367996810,14500,14500,14500,14500,30
|
|
20230711,100700,367561810,14500,14500,14530,14500,141
|
|
20230711,100600,365517220,14500,14500,14500,14500,1
|
|
20230711,100500,365502720,14500,14540,14540,14500,10
|
|
20230711,100400,365357520,14540,14540,14540,14490,643
|
|
20230711,100300,356031250,14540,14540,14540,14540,4
|
|
20230711,100200,355973090,14530,14530,14530,14530,2
|
|
20230711,100100,355944030,14530,14550,14550,14530,62
|
|
20230711,100000,355042630,14550,14540,14550,14540,220
|
|
20230711,095900,351841740,14550,14500,14550,14500,23
|
|
20230711,095800,351508190,14510,14560,14560,14500,25
|
|
20230711,095700,351144450,14560,14490,14560,14490,1644
|
|
20230711,095600,327280810,14500,14500,14500,14500,10
|
|
20230711,095500,327135810,14500,14480,14500,14480,841
|
|
20230711,095400,314951830,14450,14450,14470,14450,1373
|
|
20230711,095300,295106760,14450,14450,14450,14440,106
|
|
20230711,095200,293575670,14450,14450,14450,14450,1
|
|
20230711,095100,293561220,14450,14450,14450,14450,254
|
|
20230711,095000,289890920,14450,14450,14450,14450,176
|
|
20230711,094900,287347720,14450,14460,14460,14450,6
|
|
20230711,094800,287261010,14460,14460,14470,14450,162
|
|
20230711,094700,284918610,14470,14460,14470,14460,91
|
|
20230711,094600,283601950,14460,14470,14470,14460,678
|
|
20230711,094500,273795270,14470,14470,14470,14470,46
|
|
20230711,094400,273129650,14460,14470,14470,14460,128
|
|
20230711,094300,271278760,14470,14500,14500,14470,4
|
|
20230711,094200,271220850,14500,14490,14500,14460,321
|
|
20230711,094100,266571640,14490,14460,14490,14460,176
|
|
20230711,094000,264022510,14460,14490,14490,14460,1331
|
|
20230711,093900,244761520,14490,14490,14500,14490,349
|
|
20230711,093800,239702510,14500,14520,14520,14500,615
|
|
20230711,093700,230774430,14530,14530,14540,14520,321
|
|
20230711,093600,226108950,14520,14490,14530,14490,955
|
|
20230711,093500,212256580,14490,14500,14500,14470,155
|
|
20230711,093400,210011960,14500,14420,14500,14420,2314
|
|
20230711,093300,176551780,14420,14430,14430,14420,56
|
|
20230711,093200,175744210,14440,14440,14440,14440,151
|
|
20230711,093100,173563770,14420,14420,14450,14420,215
|
|
20230711,093000,170460970,14420,14430,14440,14410,91
|
|
20230711,092900,169147990,14440,14390,14450,14390,934
|
|
20230711,092800,155674400,14390,14400,14410,14390,6
|
|
20230711,092700,155588000,14410,14400,14410,14400,127
|
|
20230711,092600,153758960,14390,14390,14390,14390,37
|
|
20230711,092500,153226530,14400,14410,14410,14380,789
|
|
20230711,092400,141876810,14410,14400,14430,14400,246
|
|
20230711,092300,138327720,14400,14410,14410,14400,592
|
|
20230711,092200,129799440,14410,14400,14450,14390,1554
|
|
20230711,092100,107385530,14390,14390,14390,14390,58
|
|
20230711,092000,106550910,14390,14400,14410,14390,322
|
|
20230711,091900,101915500,14400,14390,14400,14370,275
|
|
20230711,091800,97959860,14380,14400,14400,14380,212
|
|
20230711,091700,94909060,14400,14320,14400,14320,2032
|
|
20230711,091600,65761250,14320,14320,14320,14310,126
|
|
20230711,091500,63957570,14340,14320,14340,14320,50
|
|
20230711,091400,63241090,14340,14340,14360,14320,120
|
|
20230711,091300,61518660,14360,14310,14360,14290,925
|
|
20230711,091200,48278870,14310,14280,14330,14280,1176
|
|
20230711,091100,31452290,14280,14240,14280,14240,310
|
|
20230711,091000,27031090,14240,14240,14240,14240,0
|
|
20230711,090900,27031090,14240,14230,14240,14230,105
|
|
20230711,090800,25536010,14230,14190,14240,14180,82
|
|
20230711,090700,24372340,14230,14230,14230,14220,201
|
|
20230711,090600,21512320,14230,14210,14230,14190,253
|
|
20230711,090500,17919040,14210,14230,14230,14210,274
|
|
20230711,090400,14024940,14240,14240,14240,14240,5
|
|
20230711,090300,13953740,14220,14220,14220,14220,54
|
|
20230711,090200,13185860,14250,14210,14260,14210,351
|
|
20230711,090100,8197210,14220,14250,14270,14220,67
|
|
20230711,090000,7242230,14240,14220,14240,14220,509
|