640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,193700,139548250,10210,10210,10210,10210,2511
|
|
20230713,193600,139548250,10210,10210,10210,10210,0
|
|
20230713,193500,139548250,10210,10210,10210,10210,0
|
|
20230713,193400,139548250,10210,10210,10210,10210,0
|
|
20230713,193300,139548250,10210,10210,10210,10210,0
|
|
20230713,193200,139548250,10210,10210,10210,10210,0
|
|
20230713,193100,139548250,10210,10210,10210,10210,0
|
|
20230713,193000,139548250,10210,10210,10210,10210,0
|
|
20230713,192900,139548250,10210,10210,10210,10210,0
|
|
20230713,192800,139548250,10210,10210,10210,10210,0
|
|
20230713,192700,139548250,10210,10210,10210,10210,0
|
|
20230713,192600,139548250,10210,10210,10210,10210,0
|
|
20230713,192500,139548250,10210,10210,10210,10210,0
|
|
20230713,192400,139548250,10210,10210,10210,10210,0
|
|
20230713,192300,139548250,10210,10210,10210,10210,0
|
|
20230713,192200,139548250,10210,10210,10210,10210,0
|
|
20230713,192100,139548250,10210,10210,10210,10210,0
|
|
20230713,192000,139548250,10210,10210,10210,10210,0
|
|
20230713,191900,139548250,10210,10210,10210,10210,0
|
|
20230713,191800,139548250,10210,10210,10210,10210,0
|
|
20230713,191700,139548250,10210,10210,10210,10210,0
|
|
20230713,191600,139548250,10210,10210,10210,10210,0
|
|
20230713,191500,139548250,10210,10210,10210,10210,0
|
|
20230713,191400,139548250,10210,10210,10210,10210,0
|
|
20230713,191300,139548250,10210,10210,10210,10210,0
|
|
20230713,191200,139548250,10210,10210,10210,10210,0
|
|
20230713,191100,139548250,10210,10210,10210,10210,0
|
|
20230713,191000,139548250,10210,10210,10210,10210,0
|
|
20230713,190900,139548250,10210,10210,10210,10210,0
|
|
20230713,190800,139548250,10210,10210,10210,10210,0
|
|
20230713,190700,139548250,10210,10210,10210,10210,2511
|
|
20230713,190600,139548250,10210,10210,10210,10210,0
|
|
20230713,190500,139548250,10210,10210,10210,10210,0
|
|
20230713,190400,139548250,10210,10210,10210,10210,0
|
|
20230713,190300,139548250,10210,10210,10210,10210,0
|
|
20230713,190200,139548250,10210,10210,10210,10210,0
|
|
20230713,190100,139548250,10210,10210,10210,10210,0
|
|
20230713,190000,139548250,10210,10210,10210,10210,0
|
|
20230713,185900,139548250,10210,10210,10210,10210,0
|
|
20230713,185800,139548250,10210,10210,10210,10210,0
|
|
20230713,185700,139548250,10210,10210,10210,10210,0
|
|
20230713,185600,139548250,10210,10210,10210,10210,0
|
|
20230713,185500,139548250,10210,10210,10210,10210,0
|
|
20230713,185400,139548250,10210,10210,10210,10210,0
|
|
20230713,185300,139548250,10210,10210,10210,10210,0
|
|
20230713,185200,139548250,10210,10210,10210,10210,0
|
|
20230713,185100,139548250,10210,10210,10210,10210,0
|
|
20230713,185000,139548250,10210,10210,10210,10210,0
|
|
20230713,184900,139548250,10210,10210,10210,10210,0
|
|
20230713,184800,139548250,10210,10210,10210,10210,0
|
|
20230713,184700,139548250,10210,10210,10210,10210,0
|
|
20230713,184600,139548250,10210,10210,10210,10210,0
|
|
20230713,184500,139548250,10210,10210,10210,10210,0
|
|
20230713,184400,139548250,10210,10210,10210,10210,0
|
|
20230713,184300,139548250,10210,10210,10210,10210,0
|
|
20230713,184200,139548250,10210,10210,10210,10210,0
|
|
20230713,184100,139548250,10210,10210,10210,10210,0
|
|
20230713,184000,139548250,10210,10210,10210,10210,0
|
|
20230713,183900,139548250,10210,10210,10210,10210,0
|
|
20230713,183800,139548250,10210,10210,10210,10210,0
|
|
20230713,183700,139548250,10210,10210,10210,10210,2511
|
|
20230713,183600,139548250,10210,10210,10210,10210,0
|
|
20230713,183500,139548250,10210,10210,10210,10210,0
|
|
20230713,183400,139548250,10210,10210,10210,10210,0
|
|
20230713,183300,139548250,10210,10210,10210,10210,0
|
|
20230713,183200,139548250,10210,10210,10210,10210,0
|
|
20230713,183100,139548250,10210,10210,10210,10210,0
|
|
20230713,183000,139548250,10210,10210,10210,10210,0
|
|
20230713,182900,139548250,10210,10210,10210,10210,0
|
|
20230713,182800,139548250,10210,10210,10210,10210,0
|
|
20230713,182700,139548250,10210,10210,10210,10210,0
|
|
20230713,182600,139548250,10210,10210,10210,10210,0
|
|
20230713,182500,139548250,10210,10210,10210,10210,0
|
|
20230713,182400,139548250,10210,10210,10210,10210,0
|
|
20230713,182300,139548250,10210,10210,10210,10210,0
|
|
20230713,182200,139548250,10210,10210,10210,10210,0
|
|
20230713,182100,139548250,10210,10210,10210,10210,0
|
|
20230713,182000,139548250,10210,10210,10210,10210,0
|
|
20230713,181900,139548250,10210,10210,10210,10210,0
|
|
20230713,181800,139548250,10210,10210,10210,10210,0
|
|
20230713,181700,139548250,10210,10210,10210,10210,0
|
|
20230713,181600,139548250,10210,10210,10210,10210,0
|
|
20230713,181500,139548250,10210,10210,10210,10210,0
|
|
20230713,181400,139548250,10210,10210,10210,10210,0
|
|
20230713,181300,139548250,10210,10210,10210,10210,0
|
|
20230713,181200,139548250,10210,10210,10210,10210,0
|
|
20230713,181100,139548250,10210,10210,10210,10210,0
|
|
20230713,181000,139548250,10210,10210,10210,10210,0
|
|
20230713,180900,139548250,10210,10210,10210,10210,0
|
|
20230713,180800,139548250,10210,10210,10210,10210,0
|
|
20230713,180700,139548250,10210,10210,10210,10210,2511
|
|
20230713,180600,139548250,10210,10210,10210,10210,0
|
|
20230713,180500,139548250,10210,10210,10210,10210,0
|
|
20230713,180400,139548250,10210,10210,10210,10210,0
|
|
20230713,180300,139548250,10210,10210,10210,10210,0
|
|
20230713,180200,139548250,10210,10210,10210,10210,0
|
|
20230713,180100,139548250,10210,10210,10210,10210,0
|
|
20230713,180000,139548250,10210,10210,10210,10210,0
|
|
20230713,175900,139548250,10210,10210,10210,10210,0
|
|
20230713,175800,139548250,10210,10210,10210,10210,0
|
|
20230713,175700,139548250,10210,10210,10210,10210,0
|
|
20230713,175600,139548250,10210,10210,10210,10210,0
|
|
20230713,175500,139548250,10210,10210,10210,10210,0
|
|
20230713,175400,139548250,10210,10210,10210,10210,0
|
|
20230713,175300,139548250,10210,10210,10210,10210,0
|
|
20230713,175200,139548250,10210,10210,10210,10210,0
|
|
20230713,175100,139548250,10210,10210,10210,10210,0
|
|
20230713,175000,139548250,10210,10210,10210,10210,0
|
|
20230713,174900,139548250,10210,10210,10210,10210,0
|
|
20230713,174800,139548250,10210,10210,10210,10210,0
|
|
20230713,174700,139548250,10210,10210,10210,10210,0
|
|
20230713,174600,139548250,10210,10210,10210,10210,0
|
|
20230713,174500,139548250,10210,10210,10210,10210,0
|
|
20230713,174400,139548250,10210,10210,10210,10210,0
|
|
20230713,174300,139548250,10210,10210,10210,10210,0
|
|
20230713,174200,139548250,10210,10210,10210,10210,0
|
|
20230713,174100,139548250,10210,10210,10210,10210,0
|
|
20230713,174000,139548250,10210,10210,10210,10210,0
|
|
20230713,173900,139548250,10210,10210,10210,10210,0
|
|
20230713,173800,139548250,10210,10210,10210,10210,0
|
|
20230713,173700,139548250,10210,10210,10210,10210,2511
|
|
20230713,173600,139548250,10210,10210,10210,10210,0
|
|
20230713,173500,139548250,10210,10210,10210,10210,0
|
|
20230713,173400,139548250,10210,10210,10210,10210,0
|
|
20230713,173300,139548250,10210,10210,10210,10210,0
|
|
20230713,173200,139548250,10210,10210,10210,10210,0
|
|
20230713,173100,139548250,10210,10210,10210,10210,0
|
|
20230713,173000,139548250,10210,10210,10210,10210,0
|
|
20230713,172900,139548250,10210,10210,10210,10210,0
|
|
20230713,172800,139548250,10210,10210,10210,10210,0
|
|
20230713,172700,139548250,10210,10210,10210,10210,0
|
|
20230713,172600,139548250,10210,10210,10210,10210,0
|
|
20230713,172500,139548250,10210,10210,10210,10210,0
|
|
20230713,172400,139548250,10210,10210,10210,10210,0
|
|
20230713,172300,139548250,10210,10210,10210,10210,0
|
|
20230713,172200,139548250,10210,10210,10210,10210,0
|
|
20230713,172100,139548250,10210,10210,10210,10210,0
|
|
20230713,172000,139548250,10210,10210,10210,10210,0
|
|
20230713,171900,139548250,10210,10210,10210,10210,0
|
|
20230713,171800,139548250,10210,10210,10210,10210,0
|
|
20230713,171700,139548250,10210,10210,10210,10210,0
|
|
20230713,171600,139548250,10210,10210,10210,10210,0
|
|
20230713,171500,139548250,10210,10210,10210,10210,0
|
|
20230713,171400,139548250,10210,10210,10210,10210,0
|
|
20230713,171300,139548250,10210,10210,10210,10210,0
|
|
20230713,171200,139548250,10210,10210,10210,10210,0
|
|
20230713,171100,139548250,10210,10210,10210,10210,0
|
|
20230713,171000,139548250,10210,10210,10210,10210,0
|
|
20230713,170900,139548250,10210,10210,10210,10210,0
|
|
20230713,170800,139548250,10210,10210,10210,10210,0
|
|
20230713,170700,139548250,10210,10210,10210,10210,2511
|
|
20230713,170600,139548250,10210,10210,10210,10210,0
|
|
20230713,170500,139548250,10210,10210,10210,10210,0
|
|
20230713,170400,139548250,10210,10210,10210,10210,0
|
|
20230713,170300,139548250,10210,10210,10210,10210,0
|
|
20230713,170200,139548250,10210,10210,10210,10210,0
|
|
20230713,170100,139548250,10210,10210,10210,10210,0
|
|
20230713,170000,139548250,10210,10210,10210,10210,0
|
|
20230713,165900,139548250,10210,10210,10210,10210,0
|
|
20230713,165800,139548250,10210,10210,10210,10210,0
|
|
20230713,165700,139548250,10210,10210,10210,10210,0
|
|
20230713,165600,139548250,10210,10210,10210,10210,0
|
|
20230713,165500,139548250,10210,10210,10210,10210,0
|
|
20230713,165400,139548250,10210,10210,10210,10210,0
|
|
20230713,165300,139548250,10210,10210,10210,10210,0
|
|
20230713,165200,139548250,10210,10210,10210,10210,0
|
|
20230713,165100,139548250,10210,10210,10210,10210,0
|
|
20230713,165000,139548250,10210,10210,10210,10210,0
|
|
20230713,164900,139548250,10210,10210,10210,10210,0
|
|
20230713,164800,139548250,10210,10210,10210,10210,0
|
|
20230713,164700,139548250,10210,10210,10210,10210,0
|
|
20230713,164600,139548250,10210,10210,10210,10210,0
|
|
20230713,164500,139548250,10210,10210,10210,10210,0
|
|
20230713,164400,139548250,10210,10210,10210,10210,0
|
|
20230713,164300,139548250,10210,10210,10210,10210,0
|
|
20230713,164200,139548250,10210,10210,10210,10210,0
|
|
20230713,164100,139548250,10210,10210,10210,10210,0
|
|
20230713,164000,139548250,10210,10210,10210,10210,0
|
|
20230713,163900,139548250,10210,10210,10210,10210,0
|
|
20230713,163800,139548250,10210,10210,10210,10210,0
|
|
20230713,163700,139548250,10210,10210,10210,10210,2511
|
|
20230713,163600,139548250,10210,10210,10210,10210,0
|
|
20230713,163500,139548250,10210,10210,10210,10210,0
|
|
20230713,163400,139548250,10210,10210,10210,10210,0
|
|
20230713,163300,139548250,10210,10210,10210,10210,0
|
|
20230713,163200,139548250,10210,10210,10210,10210,0
|
|
20230713,163100,139548250,10210,10210,10210,10210,0
|
|
20230713,163000,139548250,10210,10210,10210,10210,0
|
|
20230713,162900,139548250,10210,10210,10210,10210,0
|
|
20230713,162800,139548250,10210,10210,10210,10210,0
|
|
20230713,162700,139548250,10210,10210,10210,10210,0
|
|
20230713,162600,139548250,10210,10210,10210,10210,0
|
|
20230713,162500,139548250,10210,10210,10210,10210,0
|
|
20230713,162400,139548250,10210,10210,10210,10210,0
|
|
20230713,162300,139548250,10210,10210,10210,10210,0
|
|
20230713,162200,139548250,10210,10210,10210,10210,0
|
|
20230713,162100,139548250,10210,10210,10210,10210,0
|
|
20230713,162000,139548250,10210,10210,10210,10210,0
|
|
20230713,161900,139548250,10210,10210,10210,10210,0
|
|
20230713,161800,139548250,10210,10210,10210,10210,0
|
|
20230713,161700,139548250,10210,10210,10210,10210,0
|
|
20230713,161600,139548250,10210,10210,10210,10210,0
|
|
20230713,161500,139548250,10210,10210,10210,10210,0
|
|
20230713,161400,139548250,10210,10210,10210,10210,0
|
|
20230713,161300,139548250,10210,10210,10210,10210,0
|
|
20230713,161200,139548250,10210,10210,10210,10210,0
|
|
20230713,161100,139548250,10210,10210,10210,10210,0
|
|
20230713,161000,139548250,10210,10210,10210,10210,0
|
|
20230713,160900,139548250,10210,10210,10210,10210,0
|
|
20230713,160800,139548250,10210,10210,10210,10210,0
|
|
20230713,160700,139548250,10210,10210,10210,10210,2511
|
|
20230713,160600,139548250,10210,10210,10210,10210,0
|
|
20230713,160500,139548250,10210,10210,10210,10210,0
|
|
20230713,160400,139548250,10210,10210,10210,10210,0
|
|
20230713,160300,139548250,10210,10210,10210,10210,0
|
|
20230713,160200,139548250,10210,10210,10210,10210,0
|
|
20230713,160100,139548250,10210,10210,10210,10210,0
|
|
20230713,160000,139548250,10210,10210,10210,10210,0
|
|
20230713,155900,139548250,10210,10210,10210,10210,0
|
|
20230713,155800,139548250,10210,10210,10210,10210,0
|
|
20230713,155700,139548250,10210,10210,10210,10210,0
|
|
20230713,155600,139548250,10210,10210,10210,10210,0
|
|
20230713,155500,139548250,10210,10210,10210,10210,0
|
|
20230713,155400,139548250,10210,10210,10210,10210,0
|
|
20230713,155300,139548250,10210,10210,10210,10210,0
|
|
20230713,155200,139548250,10210,10210,10210,10210,0
|
|
20230713,155100,139548250,10210,10210,10210,10210,0
|
|
20230713,155000,139548250,10210,10210,10210,10210,0
|
|
20230713,154900,139548250,10210,10210,10210,10210,0
|
|
20230713,154800,139548250,10210,10210,10210,10210,0
|
|
20230713,154700,139548250,10210,10210,10210,10210,0
|
|
20230713,154600,139548250,10210,10210,10210,10210,0
|
|
20230713,154500,139548250,10210,10210,10210,10210,0
|
|
20230713,154400,139548250,10210,10210,10210,10210,0
|
|
20230713,154300,139548250,10210,10210,10210,10210,0
|
|
20230713,154200,139548250,10210,10210,10210,10210,0
|
|
20230713,154100,139548250,10210,10210,10210,10210,0
|
|
20230713,154000,139548250,10210,10210,10210,10210,0
|
|
20230713,153900,139548250,10210,10210,10210,10210,0
|
|
20230713,153800,139548250,10210,10210,10210,10210,0
|
|
20230713,153700,139548250,10210,10210,10210,10210,2511
|
|
20230713,153600,139548250,10210,10210,10210,10210,0
|
|
20230713,153500,139548250,10210,10210,10210,10210,0
|
|
20230713,153400,139548250,10210,10210,10210,10210,0
|
|
20230713,153300,139548250,10210,10210,10210,10210,0
|
|
20230713,153200,139548250,10210,10210,10210,10210,0
|
|
20230713,153100,139548250,10210,10210,10210,10210,0
|
|
20230713,153000,139548250,10210,10210,10210,10210,2511
|
|
20230713,152900,113910940,10190,10190,10190,10190,0
|
|
20230713,152800,113910940,10190,10190,10190,10190,0
|
|
20230713,152700,113910940,10190,10190,10190,10190,0
|
|
20230713,152600,113910940,10190,10190,10190,10190,0
|
|
20230713,152500,113910940,10190,10190,10190,10190,0
|
|
20230713,152400,113910940,10190,10190,10190,10190,0
|
|
20230713,152300,113910940,10190,10190,10190,10190,0
|
|
20230713,152200,113910940,10190,10190,10190,10190,0
|
|
20230713,152100,113910940,10190,10190,10190,10190,0
|
|
20230713,152000,113910940,10190,10190,10190,10190,0
|
|
20230713,151900,113910940,10190,10190,10190,10190,1
|
|
20230713,151800,113900750,10160,10170,10180,10160,292
|
|
20230713,151700,110933990,10170,10170,10170,10170,0
|
|
20230713,151600,110933990,10170,10170,10170,10170,0
|
|
20230713,151500,110933990,10170,10170,10170,10170,0
|
|
20230713,151400,110933990,10170,10170,10170,10170,390
|
|
20230713,151300,106967690,10170,10170,10170,10170,6
|
|
20230713,151200,106906670,10170,10190,10190,10170,161
|
|
20230713,151100,105268300,10190,10170,10190,10170,22
|
|
20230713,151000,105044300,10170,10180,10180,10170,103
|
|
20230713,150900,103996740,10180,10180,10180,10180,0
|
|
20230713,150800,103996740,10180,10180,10180,10180,0
|
|
20230713,150700,103996740,10180,10180,10180,10180,0
|
|
20230713,150600,103996740,10180,10180,10180,10180,0
|
|
20230713,150500,103996740,10180,10190,10190,10180,2
|
|
20230713,150400,103976370,10200,10200,10200,10200,0
|
|
20230713,150300,103976370,10200,10200,10200,10200,0
|
|
20230713,150200,103976370,10200,10180,10200,10180,2
|
|
20230713,150100,103955990,10170,10170,10170,10170,359
|
|
20230713,150000,100304960,10170,10170,10170,10170,6
|
|
20230713,145900,100243940,10170,10170,10170,10170,135
|
|
20230713,145800,98870990,10170,10170,10170,10170,0
|
|
20230713,145700,98870990,10170,10170,10170,10170,0
|
|
20230713,145600,98870990,10170,10170,10170,10170,53
|
|
20230713,145500,98331980,10200,10200,10200,10200,0
|
|
20230713,145400,98331980,10200,10200,10200,10200,0
|
|
20230713,145300,98331980,10200,10200,10200,10200,0
|
|
20230713,145200,98331980,10200,10200,10200,10200,0
|
|
20230713,145100,98331980,10200,10200,10200,10200,0
|
|
20230713,145000,98331980,10200,10200,10200,10200,0
|
|
20230713,144900,98331980,10200,10200,10200,10200,0
|
|
20230713,144800,98331980,10200,10200,10200,10200,0
|
|
20230713,144700,98331980,10200,10170,10210,10170,512
|
|
20230713,144600,93109400,10170,10170,10170,10170,0
|
|
20230713,144500,93109400,10170,10170,10170,10170,0
|
|
20230713,144400,93109400,10170,10170,10170,10170,0
|
|
20230713,144300,93109400,10170,10170,10170,10170,0
|
|
20230713,144200,93109400,10170,10170,10170,10170,0
|
|
20230713,144100,93109400,10170,10170,10170,10170,0
|
|
20230713,144000,93109400,10170,10170,10170,10170,0
|
|
20230713,143900,93109400,10170,10170,10170,10170,0
|
|
20230713,143800,93109400,10170,10170,10170,10170,0
|
|
20230713,143700,93109400,10170,10170,10170,10170,0
|
|
20230713,143600,93109400,10170,10170,10170,10170,0
|
|
20230713,143500,93109400,10170,10170,10170,10170,2
|
|
20230713,143400,93089060,10170,10170,10170,10170,1
|
|
20230713,143300,93078890,10150,10140,10150,10140,9
|
|
20230713,143200,92987620,10120,10120,10120,10120,2
|
|
20230713,143100,92967380,10120,10120,10120,10120,98
|
|
20230713,143000,91975620,10110,10110,10110,10110,232
|
|
20230713,142900,89630100,10150,10150,10150,10150,0
|
|
20230713,142800,89630100,10150,10150,10150,10150,0
|
|
20230713,142700,89630100,10150,10150,10150,10150,0
|
|
20230713,142600,89630100,10150,10150,10150,10150,0
|
|
20230713,142500,89630100,10150,10150,10150,10150,0
|
|
20230713,142400,89630100,10150,10150,10150,10150,0
|
|
20230713,142300,89630100,10150,10150,10150,10150,0
|
|
20230713,142200,89630100,10150,10150,10150,10150,0
|
|
20230713,142100,89630100,10150,10150,10150,10150,0
|
|
20230713,142000,89630100,10150,10150,10150,10150,0
|
|
20230713,141900,89630100,10150,10150,10150,10150,0
|
|
20230713,141800,89630100,10150,10150,10150,10150,0
|
|
20230713,141700,89630100,10150,10150,10150,10150,0
|
|
20230713,141600,89630100,10150,10150,10150,10150,0
|
|
20230713,141500,89630100,10150,10150,10150,10150,0
|
|
20230713,141400,89630100,10150,10150,10150,10150,0
|
|
20230713,141300,89630100,10150,10150,10150,10150,0
|
|
20230713,141200,89630100,10150,10150,10150,10150,0
|
|
20230713,141100,89630100,10150,10150,10150,10150,0
|
|
20230713,141000,89630100,10150,10150,10150,10150,20
|
|
20230713,140900,89427100,10100,10100,10100,10100,20
|
|
20230713,140800,89225100,10170,10170,10170,10170,0
|
|
20230713,140700,89225100,10170,10170,10170,10170,20
|
|
20230713,140600,89021700,10100,10100,10100,10100,10
|
|
20230713,140500,88920700,10170,10170,10170,10170,0
|
|
20230713,140400,88920700,10170,10170,10170,10170,0
|
|
20230713,140300,88920700,10170,10170,10170,10170,10
|
|
20230713,140200,88819000,10170,10170,10170,10170,30
|
|
20230713,140100,88513900,10170,10120,10170,10120,99
|
|
20230713,140000,87507460,10110,10110,10110,10110,0
|
|
20230713,135900,87507460,10110,10110,10110,10110,74
|
|
20230713,135800,86759320,10120,10120,10120,10120,0
|
|
20230713,135700,86759320,10120,10120,10120,10120,0
|
|
20230713,135600,86759320,10120,10120,10120,10120,0
|
|
20230713,135500,86759320,10120,10120,10120,10120,0
|
|
20230713,135400,86759320,10120,10120,10120,10120,50
|
|
20230713,135300,86253320,10110,10110,10110,10110,0
|
|
20230713,135200,86253320,10110,10110,10110,10110,0
|
|
20230713,135100,86253320,10110,10110,10110,10110,0
|
|
20230713,135000,86253320,10110,10110,10110,10110,137
|
|
20230713,134900,84868250,10120,10120,10120,10120,0
|
|
20230713,134800,84868250,10120,10120,10120,10120,0
|
|
20230713,134700,84868250,10120,10120,10120,10120,0
|
|
20230713,134600,84868250,10120,10120,10120,10120,0
|
|
20230713,134500,84868250,10120,10120,10120,10120,0
|
|
20230713,134400,84868250,10120,10130,10130,10120,68
|
|
20230713,134300,84179420,10130,10130,10130,10130,0
|
|
20230713,134200,84179420,10130,10130,10130,10130,0
|
|
20230713,134100,84179420,10130,10130,10130,10130,0
|
|
20230713,134000,84179420,10130,10130,10130,10130,0
|
|
20230713,133900,84179420,10130,10130,10130,10130,0
|
|
20230713,133800,84179420,10130,10130,10130,10130,0
|
|
20230713,133700,84179420,10130,10130,10130,10130,0
|
|
20230713,133600,84179420,10130,10130,10130,10130,0
|
|
20230713,133500,84179420,10130,10130,10130,10130,0
|
|
20230713,133400,84179420,10130,10130,10130,10130,1
|
|
20230713,133300,84169290,10140,10140,10140,10140,1
|
|
20230713,133200,84159150,10170,10170,10170,10170,1
|
|
20230713,133100,84148980,10150,10150,10150,10150,0
|
|
20230713,133000,84148980,10150,10150,10150,10150,0
|
|
20230713,132900,84148980,10150,10150,10150,10150,0
|
|
20230713,132800,84148980,10150,10150,10150,10150,0
|
|
20230713,132700,84148980,10150,10120,10170,10110,803
|
|
20230713,132600,76028940,10180,10180,10180,10180,1
|
|
20230713,132500,76018760,10170,10170,10170,10170,210
|
|
20230713,132400,73883060,10170,10170,10170,10170,0
|
|
20230713,132300,73883060,10170,10170,10170,10170,0
|
|
20230713,132200,73883060,10170,10170,10170,10170,0
|
|
20230713,132100,73883060,10170,10170,10170,10170,0
|
|
20230713,132000,73883060,10170,10170,10170,10170,190
|
|
20230713,131900,71950760,10120,10120,10120,10120,0
|
|
20230713,131800,71950760,10120,10120,10120,10120,0
|
|
20230713,131700,71950760,10120,10120,10120,10120,0
|
|
20230713,131600,71950760,10120,10120,10120,10120,0
|
|
20230713,131500,71950760,10120,10120,10120,10120,0
|
|
20230713,131400,71950760,10120,10120,10120,10120,53
|
|
20230713,131300,71414400,10130,10130,10130,10130,2
|
|
20230713,131200,71394140,10180,10180,10180,10180,0
|
|
20230713,131100,71394140,10180,10180,10180,10180,51
|
|
20230713,131000,70874960,10180,10180,10180,10180,0
|
|
20230713,130900,70874960,10180,10180,10180,10180,1
|
|
20230713,130800,70864780,10130,10130,10130,10130,2
|
|
20230713,130700,70844520,10160,10180,10180,10160,80
|
|
20230713,130600,70030420,10180,10180,10180,10180,0
|
|
20230713,130500,70030420,10180,10180,10180,10180,0
|
|
20230713,130400,70030420,10180,10180,10180,10180,0
|
|
20230713,130300,70030420,10180,10180,10180,10180,0
|
|
20230713,130200,70030420,10180,10180,10180,10180,0
|
|
20230713,130100,70030420,10180,10180,10180,10180,0
|
|
20230713,130000,70030420,10180,10180,10180,10180,0
|
|
20230713,125900,70030420,10180,10180,10180,10180,0
|
|
20230713,125800,70030420,10180,10180,10180,10180,0
|
|
20230713,125700,70030420,10180,10180,10180,10180,0
|
|
20230713,125600,70030420,10180,10180,10180,10180,0
|
|
20230713,125500,70030420,10180,10180,10180,10180,0
|
|
20230713,125400,70030420,10180,10180,10180,10180,0
|
|
20230713,125300,70030420,10180,10180,10180,10180,0
|
|
20230713,125200,70030420,10180,10180,10180,10180,0
|
|
20230713,125100,70030420,10180,10180,10180,10180,0
|
|
20230713,125000,70030420,10180,10180,10180,10180,0
|
|
20230713,124900,70030420,10180,10180,10180,10180,1
|
|
20230713,124800,70020240,10110,10170,10170,10110,204
|
|
20230713,124700,67947100,10170,10170,10170,10170,126
|
|
20230713,124600,66665680,10170,10170,10170,10170,10
|
|
20230713,124500,66563980,10170,10180,10180,10170,61
|
|
20230713,124400,65943600,10190,10190,10190,10190,0
|
|
20230713,124300,65943600,10190,10190,10190,10190,0
|
|
20230713,124200,65943600,10190,10190,10190,10190,0
|
|
20230713,124100,65943600,10190,10190,10190,10190,0
|
|
20230713,124000,65943600,10190,10190,10190,10190,0
|
|
20230713,123900,65943600,10190,10190,10190,10190,0
|
|
20230713,123800,65943600,10190,10190,10190,10190,0
|
|
20230713,123700,65943600,10190,10190,10190,10190,0
|
|
20230713,123600,65943600,10190,10190,10190,10190,0
|
|
20230713,123500,65943600,10190,10190,10190,10190,1
|
|
20230713,123400,65933410,10200,10200,10200,10200,10
|
|
20230713,123300,65831410,10200,10200,10200,10200,80
|
|
20230713,123200,65015410,10210,10210,10210,10210,120
|
|
20230713,123100,63790210,10210,10210,10210,10210,0
|
|
20230713,123000,63790210,10210,10210,10210,10210,0
|
|
20230713,122900,63790210,10210,10210,10210,10210,20
|
|
20230713,122800,63586010,10210,10210,10210,10210,0
|
|
20230713,122700,63586010,10210,10210,10210,10210,0
|
|
20230713,122600,63586010,10210,10210,10210,10210,5
|
|
20230713,122500,63534960,10210,10210,10210,10210,0
|
|
20230713,122400,63534960,10210,10210,10210,10210,75
|
|
20230713,122300,62769210,10210,10210,10210,10210,0
|
|
20230713,122200,62769210,10210,10210,10210,10210,25
|
|
20230713,122100,62513960,10210,10210,10210,10210,0
|
|
20230713,122000,62513960,10210,10210,10210,10210,0
|
|
20230713,121900,62513960,10210,10210,10210,10210,0
|
|
20230713,121800,62513960,10210,10210,10210,10210,0
|
|
20230713,121700,62513960,10210,10210,10210,10210,7
|
|
20230713,121600,62442490,10210,10210,10210,10210,0
|
|
20230713,121500,62442490,10210,10210,10210,10210,9
|
|
20230713,121400,62350600,10210,10210,10210,10210,0
|
|
20230713,121300,62350600,10210,10210,10210,10210,0
|
|
20230713,121200,62350600,10210,10210,10210,10210,9
|
|
20230713,121100,62258710,10200,10200,10200,10200,0
|
|
20230713,121000,62258710,10200,10200,10200,10200,2
|
|
20230713,120900,62238310,10200,10200,10200,10200,0
|
|
20230713,120800,62238310,10200,10200,10200,10200,90
|
|
20230713,120700,61320310,10200,10200,10200,10200,0
|
|
20230713,120600,61320310,10200,10200,10200,10200,0
|
|
20230713,120500,61320310,10200,10200,10200,10200,0
|
|
20230713,120400,61320310,10200,10200,10200,10200,0
|
|
20230713,120300,61320310,10200,10200,10200,10200,0
|
|
20230713,120200,61320310,10200,10200,10200,10200,299
|
|
20230713,120100,58270510,10200,10200,10200,10200,91
|
|
20230713,120000,57342310,10200,10200,10200,10200,0
|
|
20230713,115900,57342310,10200,10200,10200,10200,0
|
|
20230713,115800,57342310,10200,10200,10200,10200,0
|
|
20230713,115700,57342310,10200,10200,10200,10200,1
|
|
20230713,115600,57332110,10220,10220,10220,10220,0
|
|
20230713,115500,57332110,10220,10220,10220,10220,0
|
|
20230713,115400,57332110,10220,10220,10220,10220,1
|
|
20230713,115300,57321890,10220,10220,10220,10220,0
|
|
20230713,115200,57321890,10220,10220,10220,10220,0
|
|
20230713,115100,57321890,10220,10220,10220,10220,0
|
|
20230713,115000,57321890,10220,10220,10220,10220,0
|
|
20230713,114900,57321890,10220,10220,10220,10220,0
|
|
20230713,114800,57321890,10220,10220,10220,10220,0
|
|
20230713,114700,57321890,10220,10220,10220,10220,0
|
|
20230713,114600,57321890,10220,10220,10220,10220,0
|
|
20230713,114500,57321890,10220,10220,10220,10220,0
|
|
20230713,114400,57321890,10220,10220,10220,10220,97
|
|
20230713,114300,56330550,10220,10220,10220,10220,0
|
|
20230713,114200,56330550,10220,10220,10220,10220,0
|
|
20230713,114100,56330550,10220,10220,10220,10220,0
|
|
20230713,114000,56330550,10220,10220,10220,10220,103
|
|
20230713,113900,55277890,10220,10220,10220,10220,0
|
|
20230713,113800,55277890,10220,10220,10220,10220,1
|
|
20230713,113700,55267670,10210,10230,10230,10210,135
|
|
20230713,113600,53886650,10230,10230,10230,10230,0
|
|
20230713,113500,53886650,10230,10230,10230,10230,0
|
|
20230713,113400,53886650,10230,10230,10230,10230,0
|
|
20230713,113300,53886650,10230,10230,10230,10230,0
|
|
20230713,113200,53886650,10230,10220,10230,10220,3
|
|
20230713,113100,53855970,10190,10190,10190,10190,39
|
|
20230713,113000,53458560,10150,10150,10150,10150,0
|
|
20230713,112900,53458560,10150,10150,10150,10150,0
|
|
20230713,112800,53458560,10150,10150,10150,10150,0
|
|
20230713,112700,53458560,10150,10150,10150,10150,1
|
|
20230713,112600,53448410,10190,10190,10190,10190,0
|
|
20230713,112500,53448410,10190,10190,10190,10190,0
|
|
20230713,112400,53448410,10190,10190,10190,10190,0
|
|
20230713,112300,53448410,10190,10190,10190,10190,0
|
|
20230713,112200,53448410,10190,10190,10190,10190,0
|
|
20230713,112100,53448410,10190,10190,10190,10190,7
|
|
20230713,112000,53377080,10170,10170,10170,10170,0
|
|
20230713,111900,53377080,10170,10170,10170,10170,5
|
|
20230713,111800,53326230,10180,10180,10180,10180,1
|
|
20230713,111700,53316050,10190,10190,10190,10190,156
|
|
20230713,111600,51726410,10200,10200,10200,10200,4
|
|
20230713,111500,51685610,10200,10200,10200,10200,1
|
|
20230713,111400,51675410,10220,10220,10220,10220,0
|
|
20230713,111300,51675410,10220,10220,10220,10220,0
|
|
20230713,111200,51675410,10220,10220,10220,10220,0
|
|
20230713,111100,51675410,10220,10230,10230,10220,42
|
|
20230713,111000,51245760,10240,10240,10240,10240,1
|
|
20230713,110900,51235520,10250,10250,10250,10250,1
|
|
20230713,110800,51225270,10260,10260,10260,10260,5
|
|
20230713,110700,51173970,10230,10230,10230,10230,8
|
|
20230713,110600,51092130,10230,10230,10230,10230,0
|
|
20230713,110500,51092130,10230,10230,10230,10230,0
|
|
20230713,110400,51092130,10230,10250,10250,10230,12
|
|
20230713,110300,50969160,10260,10260,10260,10260,0
|
|
20230713,110200,50969160,10260,10260,10260,10260,0
|
|
20230713,110100,50969160,10260,10260,10260,10260,0
|
|
20230713,110000,50969160,10260,10260,10260,10260,2
|
|
20230713,105900,50948640,10250,10250,10250,10250,11
|
|
20230713,105800,50835890,10260,10260,10260,10260,0
|
|
20230713,105700,50835890,10260,10270,10270,10260,296
|
|
20230713,105600,47796970,10270,10270,10270,10270,8
|
|
20230713,105500,47714810,10270,10260,10270,10260,243
|
|
20230713,105400,45221340,10250,10250,10250,10250,0
|
|
20230713,105300,45221340,10250,10250,10250,10250,0
|
|
20230713,105200,45221340,10250,10250,10250,10250,10
|
|
20230713,105100,45118840,10250,10250,10250,10250,0
|
|
20230713,105000,45118840,10250,10250,10250,10250,10
|
|
20230713,104900,45016340,10250,10250,10250,10250,0
|
|
20230713,104800,45016340,10250,10190,10250,10190,88
|
|
20230713,104700,44117820,10200,10230,10230,10200,10
|
|
20230713,104600,44015760,10240,10250,10250,10240,26
|
|
20230713,104500,43749270,10250,10250,10250,10250,26
|
|
20230713,104400,43482770,10260,10270,10270,10260,26
|
|
20230713,104300,43215760,10270,10250,10270,10250,486
|
|
20230713,104200,38229320,10250,10240,10250,10240,300
|
|
20230713,104100,35156640,10240,10240,10240,10240,0
|
|
20230713,104000,35156640,10240,10230,10240,10230,90
|
|
20230713,103900,34235090,10180,10180,10180,10180,0
|
|
20230713,103800,34235090,10180,10180,10180,10180,0
|
|
20230713,103700,34235090,10180,10180,10180,10180,0
|
|
20230713,103600,34235090,10180,10130,10180,10110,734
|
|
20230713,103500,26774730,10150,10160,10160,10150,105
|
|
20230713,103400,25708780,10150,10150,10150,10150,15
|
|
20230713,103300,25556530,10150,10130,10150,10130,283
|
|
20230713,103200,22686050,10110,10110,10110,10110,0
|
|
20230713,103100,22686050,10110,10110,10110,10110,0
|
|
20230713,103000,22686050,10110,10110,10110,10110,0
|
|
20230713,102900,22686050,10110,10110,10110,10110,0
|
|
20230713,102800,22686050,10110,10110,10110,10110,0
|
|
20230713,102700,22686050,10110,10110,10110,10110,0
|
|
20230713,102600,22686050,10110,10110,10110,10110,0
|
|
20230713,102500,22686050,10110,10110,10110,10110,0
|
|
20230713,102400,22686050,10110,10110,10110,10110,0
|
|
20230713,102300,22686050,10110,10110,10110,10110,20
|
|
20230713,102200,22483850,10130,10130,10130,10130,16
|
|
20230713,102100,22321770,10130,10130,10130,10130,0
|
|
20230713,102000,22321770,10130,10130,10130,10130,0
|
|
20230713,101900,22321770,10130,10130,10130,10130,20
|
|
20230713,101800,22119170,10120,10120,10120,10120,0
|
|
20230713,101700,22119170,10120,10120,10120,10120,0
|
|
20230713,101600,22119170,10120,10120,10120,10120,10
|
|
20230713,101500,22017970,10120,10120,10120,10120,0
|
|
20230713,101400,22017970,10120,10120,10120,10120,0
|
|
20230713,101300,22017970,10120,10120,10120,10120,0
|
|
20230713,101200,22017970,10120,10120,10120,10120,0
|
|
20230713,101100,22017970,10120,10120,10120,10120,7
|
|
20230713,101000,21947130,10120,10120,10120,10120,13
|
|
20230713,100900,21815570,10120,10120,10120,10120,0
|
|
20230713,100800,21815570,10120,10120,10120,10120,0
|
|
20230713,100700,21815570,10120,10120,10120,10120,0
|
|
20230713,100600,21815570,10120,10120,10120,10120,0
|
|
20230713,100500,21815570,10120,10120,10120,10120,0
|
|
20230713,100400,21815570,10120,10120,10120,10120,22
|
|
20230713,100300,21592930,10100,10100,10100,10100,28
|
|
20230713,100200,21310130,10100,10100,10100,10100,44
|
|
20230713,100100,20865730,10090,10090,10090,10090,10
|
|
20230713,100000,20764830,10100,10100,10100,10100,0
|
|
20230713,095900,20764830,10100,10100,10100,10100,0
|
|
20230713,095800,20764830,10100,10100,10100,10100,0
|
|
20230713,095700,20764830,10100,10100,10100,10100,0
|
|
20230713,095600,20764830,10100,10100,10100,10100,0
|
|
20230713,095500,20764830,10100,10100,10100,10100,0
|
|
20230713,095400,20764830,10100,10100,10100,10100,6
|
|
20230713,095300,20704230,10100,10100,10100,10100,0
|
|
20230713,095200,20704230,10100,10090,10100,10090,20
|
|
20230713,095100,20502270,10090,10090,10090,10090,1
|
|
20230713,095000,20492180,10100,10100,10100,10100,492
|
|
20230713,094900,15522980,10100,10100,10100,10100,0
|
|
20230713,094800,15522980,10100,10110,10110,10100,50
|
|
20230713,094700,15017970,10100,10100,10100,10100,0
|
|
20230713,094600,15017970,10100,10100,10100,10100,0
|
|
20230713,094500,15017970,10100,10100,10100,10100,0
|
|
20230713,094400,15017970,10100,10100,10100,10100,100
|
|
20230713,094300,14007970,10100,10100,10100,10100,0
|
|
20230713,094200,14007970,10100,10100,10100,10100,0
|
|
20230713,094100,14007970,10100,10100,10100,10100,94
|
|
20230713,094000,13058570,10160,10160,10160,10160,0
|
|
20230713,093900,13058570,10160,10160,10160,10160,0
|
|
20230713,093800,13058570,10160,10160,10160,10160,0
|
|
20230713,093700,13058570,10160,10160,10160,10160,0
|
|
20230713,093600,13058570,10160,10160,10160,10160,0
|
|
20230713,093500,13058570,10160,10080,10160,10080,41
|
|
20230713,093400,12642890,10080,10080,10080,10080,55
|
|
20230713,093300,12088490,10130,10130,10130,10130,0
|
|
20230713,093200,12088490,10130,10130,10130,10130,12
|
|
20230713,093100,11966930,10120,10120,10120,10120,8
|
|
20230713,093000,11885970,10080,10080,10080,10080,75
|
|
20230713,092900,11129970,10130,10130,10130,10130,0
|
|
20230713,092800,11129970,10130,10140,10140,10130,120
|
|
20230713,092700,9913370,10180,10180,10180,10180,10
|
|
20230713,092600,9811570,10180,10180,10180,10180,0
|
|
20230713,092500,9811570,10180,10180,10180,10180,0
|
|
20230713,092400,9811570,10180,10180,10180,10180,0
|
|
20230713,092300,9811570,10180,10180,10180,10180,0
|
|
20230713,092200,9811570,10180,10180,10180,10180,0
|
|
20230713,092100,9811570,10180,10180,10180,10180,9
|
|
20230713,092000,9719950,10180,10180,10180,10180,0
|
|
20230713,091900,9719950,10180,10180,10180,10180,0
|
|
20230713,091800,9719950,10180,10180,10180,10180,0
|
|
20230713,091700,9719950,10180,10180,10180,10180,0
|
|
20230713,091600,9719950,10180,10180,10180,10180,0
|
|
20230713,091500,9719950,10180,10080,10180,10070,174
|
|
20230713,091400,7967630,10140,10110,10140,10090,76
|
|
20230713,091300,7199670,10120,10160,10160,10120,5
|
|
20230713,091200,7148970,10180,10180,10180,10180,0
|
|
20230713,091100,7148970,10180,10180,10180,10180,13
|
|
20230713,091000,7016630,10180,10090,10180,10020,23
|
|
20230713,090900,6785730,10100,10100,10100,10100,0
|
|
20230713,090800,6785730,10100,10120,10120,10100,357
|
|
20230713,090700,3177520,10120,10150,10150,10120,75
|
|
20230713,090600,2418460,10160,10170,10180,10160,61
|
|
20230713,090500,1797610,10180,10210,10210,10180,110
|
|
20230713,090400,675930,10220,10250,10260,10220,41
|
|
20230713,090300,255370,10260,10260,10260,10260,1
|
|
20230713,090200,245110,10270,10200,10270,10200,15
|
|
20230713,090100,91860,10200,10240,10240,10200,5
|
|
20230713,090000,40760,10190,10190,10190,10190,4
|