638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193500,651435230,14160,14160,14160,14160,8088
|
|
20230704,193400,651435230,14160,14160,14160,14160,0
|
|
20230704,193300,651435230,14160,14160,14160,14160,0
|
|
20230704,193200,651435230,14160,14160,14160,14160,0
|
|
20230704,193100,651435230,14160,14160,14160,14160,0
|
|
20230704,193000,651435230,14160,14160,14160,14160,0
|
|
20230704,192900,651435230,14160,14160,14160,14160,0
|
|
20230704,192800,651435230,14160,14160,14160,14160,0
|
|
20230704,192700,651435230,14160,14160,14160,14160,0
|
|
20230704,192600,651435230,14160,14160,14160,14160,0
|
|
20230704,192500,651435230,14160,14160,14160,14160,0
|
|
20230704,192400,651435230,14160,14160,14160,14160,0
|
|
20230704,192300,651435230,14160,14160,14160,14160,0
|
|
20230704,192200,651435230,14160,14160,14160,14160,0
|
|
20230704,192100,651435230,14160,14160,14160,14160,0
|
|
20230704,192000,651435230,14160,14160,14160,14160,0
|
|
20230704,191900,651435230,14160,14160,14160,14160,0
|
|
20230704,191800,651435230,14160,14160,14160,14160,0
|
|
20230704,191700,651435230,14160,14160,14160,14160,0
|
|
20230704,191600,651435230,14160,14160,14160,14160,0
|
|
20230704,191500,651435230,14160,14160,14160,14160,0
|
|
20230704,191400,651435230,14160,14160,14160,14160,0
|
|
20230704,191300,651435230,14160,14160,14160,14160,0
|
|
20230704,191200,651435230,14160,14160,14160,14160,0
|
|
20230704,191100,651435230,14160,14160,14160,14160,0
|
|
20230704,191000,651435230,14160,14160,14160,14160,0
|
|
20230704,190900,651435230,14160,14160,14160,14160,0
|
|
20230704,190800,651435230,14160,14160,14160,14160,0
|
|
20230704,190700,651435230,14160,14160,14160,14160,0
|
|
20230704,190600,651435230,14160,14160,14160,14160,0
|
|
20230704,190500,651435230,14160,14160,14160,14160,8088
|
|
20230704,190400,651435230,14160,14160,14160,14160,0
|
|
20230704,190300,651435230,14160,14160,14160,14160,0
|
|
20230704,190200,651435230,14160,14160,14160,14160,0
|
|
20230704,190100,651435230,14160,14160,14160,14160,0
|
|
20230704,190000,651435230,14160,14160,14160,14160,0
|
|
20230704,185900,651435230,14160,14160,14160,14160,0
|
|
20230704,185800,651435230,14160,14160,14160,14160,0
|
|
20230704,185700,651435230,14160,14160,14160,14160,0
|
|
20230704,185600,651435230,14160,14160,14160,14160,0
|
|
20230704,185500,651435230,14160,14160,14160,14160,0
|
|
20230704,185400,651435230,14160,14160,14160,14160,0
|
|
20230704,185300,651435230,14160,14160,14160,14160,0
|
|
20230704,185200,651435230,14160,14160,14160,14160,0
|
|
20230704,185100,651435230,14160,14160,14160,14160,0
|
|
20230704,185000,651435230,14160,14160,14160,14160,0
|
|
20230704,184900,651435230,14160,14160,14160,14160,0
|
|
20230704,184800,651435230,14160,14160,14160,14160,0
|
|
20230704,184700,651435230,14160,14160,14160,14160,0
|
|
20230704,184600,651435230,14160,14160,14160,14160,0
|
|
20230704,184500,651435230,14160,14160,14160,14160,0
|
|
20230704,184400,651435230,14160,14160,14160,14160,0
|
|
20230704,184300,651435230,14160,14160,14160,14160,0
|
|
20230704,184200,651435230,14160,14160,14160,14160,0
|
|
20230704,184100,651435230,14160,14160,14160,14160,0
|
|
20230704,184000,651435230,14160,14160,14160,14160,0
|
|
20230704,183900,651435230,14160,14160,14160,14160,0
|
|
20230704,183800,651435230,14160,14160,14160,14160,0
|
|
20230704,183700,651435230,14160,14160,14160,14160,0
|
|
20230704,183600,651435230,14160,14160,14160,14160,0
|
|
20230704,183500,651435230,14160,14160,14160,14160,8088
|
|
20230704,183400,651435230,14160,14160,14160,14160,0
|
|
20230704,183300,651435230,14160,14160,14160,14160,0
|
|
20230704,183200,651435230,14160,14160,14160,14160,0
|
|
20230704,183100,651435230,14160,14160,14160,14160,0
|
|
20230704,183000,651435230,14160,14160,14160,14160,0
|
|
20230704,182900,651435230,14160,14160,14160,14160,0
|
|
20230704,182800,651435230,14160,14160,14160,14160,0
|
|
20230704,182700,651435230,14160,14160,14160,14160,0
|
|
20230704,182600,651435230,14160,14160,14160,14160,0
|
|
20230704,182500,651435230,14160,14160,14160,14160,0
|
|
20230704,182400,651435230,14160,14160,14160,14160,0
|
|
20230704,182300,651435230,14160,14160,14160,14160,0
|
|
20230704,182200,651435230,14160,14160,14160,14160,0
|
|
20230704,182100,651435230,14160,14160,14160,14160,0
|
|
20230704,182000,651435230,14160,14160,14160,14160,0
|
|
20230704,181900,651435230,14160,14160,14160,14160,0
|
|
20230704,181800,651435230,14160,14160,14160,14160,0
|
|
20230704,181700,651435230,14160,14160,14160,14160,0
|
|
20230704,181600,651435230,14160,14160,14160,14160,0
|
|
20230704,181500,651435230,14160,14160,14160,14160,0
|
|
20230704,181400,651435230,14160,14160,14160,14160,0
|
|
20230704,181300,651435230,14160,14160,14160,14160,0
|
|
20230704,181200,651435230,14160,14160,14160,14160,0
|
|
20230704,181100,651435230,14160,14160,14160,14160,0
|
|
20230704,181000,651435230,14160,14160,14160,14160,0
|
|
20230704,180900,651435230,14160,14160,14160,14160,0
|
|
20230704,180800,651435230,14160,14160,14160,14160,0
|
|
20230704,180700,651435230,14160,14160,14160,14160,0
|
|
20230704,180600,651435230,14160,14160,14160,14160,0
|
|
20230704,180500,651435230,14160,14160,14160,14160,8088
|
|
20230704,180400,651435230,14160,14160,14160,14160,0
|
|
20230704,180300,651435230,14160,14160,14160,14160,0
|
|
20230704,180200,651435230,14160,14160,14160,14160,0
|
|
20230704,180100,651435230,14160,14160,14160,14160,0
|
|
20230704,180000,651435230,14160,14160,14160,14160,0
|
|
20230704,175900,651435230,14160,14160,14160,14160,0
|
|
20230704,175800,651435230,14160,14160,14160,14160,0
|
|
20230704,175700,651435230,14160,14160,14160,14160,0
|
|
20230704,175600,651435230,14160,14160,14160,14160,0
|
|
20230704,175500,651435230,14160,14160,14160,14160,0
|
|
20230704,175400,651435230,14160,14160,14160,14160,0
|
|
20230704,175300,651435230,14160,14160,14160,14160,0
|
|
20230704,175200,651435230,14160,14160,14160,14160,0
|
|
20230704,175100,651435230,14160,14160,14160,14160,0
|
|
20230704,175000,651435230,14160,14160,14160,14160,0
|
|
20230704,174900,651435230,14160,14160,14160,14160,0
|
|
20230704,174800,651435230,14160,14160,14160,14160,0
|
|
20230704,174700,651435230,14160,14160,14160,14160,0
|
|
20230704,174600,651435230,14160,14160,14160,14160,0
|
|
20230704,174500,651435230,14160,14160,14160,14160,0
|
|
20230704,174400,651435230,14160,14160,14160,14160,0
|
|
20230704,174300,651435230,14160,14160,14160,14160,0
|
|
20230704,174200,651435230,14160,14160,14160,14160,0
|
|
20230704,174100,651435230,14160,14160,14160,14160,0
|
|
20230704,174000,651435230,14160,14160,14160,14160,0
|
|
20230704,173900,651435230,14160,14160,14160,14160,0
|
|
20230704,173800,651435230,14160,14160,14160,14160,0
|
|
20230704,173700,651435230,14160,14160,14160,14160,0
|
|
20230704,173600,651435230,14160,14160,14160,14160,0
|
|
20230704,173500,651435230,14160,14160,14160,14160,8088
|
|
20230704,173400,651435230,14160,14160,14160,14160,0
|
|
20230704,173300,651435230,14160,14160,14160,14160,0
|
|
20230704,173200,651435230,14160,14160,14160,14160,0
|
|
20230704,173100,651435230,14160,14160,14160,14160,0
|
|
20230704,173000,651435230,14160,14160,14160,14160,0
|
|
20230704,172900,651435230,14160,14160,14160,14160,0
|
|
20230704,172800,651435230,14160,14160,14160,14160,0
|
|
20230704,172700,651435230,14160,14160,14160,14160,0
|
|
20230704,172600,651435230,14160,14160,14160,14160,0
|
|
20230704,172500,651435230,14160,14160,14160,14160,0
|
|
20230704,172400,651435230,14160,14160,14160,14160,0
|
|
20230704,172300,651435230,14160,14160,14160,14160,0
|
|
20230704,172200,651435230,14160,14160,14160,14160,0
|
|
20230704,172100,651435230,14160,14160,14160,14160,0
|
|
20230704,172000,651435230,14160,14160,14160,14160,0
|
|
20230704,171900,651435230,14160,14160,14160,14160,0
|
|
20230704,171800,651435230,14160,14160,14160,14160,0
|
|
20230704,171700,651435230,14160,14160,14160,14160,0
|
|
20230704,171600,651435230,14160,14160,14160,14160,0
|
|
20230704,171500,651435230,14160,14160,14160,14160,0
|
|
20230704,171400,651435230,14160,14160,14160,14160,0
|
|
20230704,171300,651435230,14160,14160,14160,14160,0
|
|
20230704,171200,651435230,14160,14160,14160,14160,0
|
|
20230704,171100,651435230,14160,14160,14160,14160,0
|
|
20230704,171000,651435230,14160,14160,14160,14160,0
|
|
20230704,170900,651435230,14160,14160,14160,14160,0
|
|
20230704,170800,651435230,14160,14160,14160,14160,0
|
|
20230704,170700,651435230,14160,14160,14160,14160,0
|
|
20230704,170600,651435230,14160,14160,14160,14160,0
|
|
20230704,170500,651435230,14160,14160,14160,14160,8088
|
|
20230704,170400,651435230,14160,14160,14160,14160,0
|
|
20230704,170300,651435230,14160,14160,14160,14160,0
|
|
20230704,170200,651435230,14160,14160,14160,14160,0
|
|
20230704,170100,651435230,14160,14160,14160,14160,0
|
|
20230704,170000,651435230,14160,14160,14160,14160,0
|
|
20230704,165900,651435230,14160,14160,14160,14160,0
|
|
20230704,165800,651435230,14160,14160,14160,14160,0
|
|
20230704,165700,651435230,14160,14160,14160,14160,0
|
|
20230704,165600,651435230,14160,14160,14160,14160,0
|
|
20230704,165500,651435230,14160,14160,14160,14160,0
|
|
20230704,165400,651435230,14160,14160,14160,14160,0
|
|
20230704,165300,651435230,14160,14160,14160,14160,0
|
|
20230704,165200,651435230,14160,14160,14160,14160,0
|
|
20230704,165100,651435230,14160,14160,14160,14160,0
|
|
20230704,165000,651435230,14160,14160,14160,14160,0
|
|
20230704,164900,651435230,14160,14160,14160,14160,0
|
|
20230704,164800,651435230,14160,14160,14160,14160,0
|
|
20230704,164700,651435230,14160,14160,14160,14160,0
|
|
20230704,164600,651435230,14160,14160,14160,14160,0
|
|
20230704,164500,651435230,14160,14160,14160,14160,0
|
|
20230704,164400,651435230,14160,14160,14160,14160,0
|
|
20230704,164300,651435230,14160,14160,14160,14160,0
|
|
20230704,164200,651435230,14160,14160,14160,14160,0
|
|
20230704,164100,651435230,14160,14160,14160,14160,0
|
|
20230704,164000,651435230,14160,14160,14160,14160,0
|
|
20230704,163900,651435230,14160,14160,14160,14160,0
|
|
20230704,163800,651435230,14160,14160,14160,14160,0
|
|
20230704,163700,651435230,14160,14160,14160,14160,0
|
|
20230704,163600,651435230,14160,14160,14160,14160,0
|
|
20230704,163500,651435230,14160,14160,14160,14160,8088
|
|
20230704,163400,651435230,14160,14160,14160,14160,0
|
|
20230704,163300,651435230,14160,14160,14160,14160,0
|
|
20230704,163200,651435230,14160,14160,14160,14160,0
|
|
20230704,163100,651435230,14160,14160,14160,14160,0
|
|
20230704,163000,651435230,14160,14160,14160,14160,0
|
|
20230704,162900,651435230,14160,14160,14160,14160,0
|
|
20230704,162800,651435230,14160,14160,14160,14160,0
|
|
20230704,162700,651435230,14160,14160,14160,14160,0
|
|
20230704,162600,651435230,14160,14160,14160,14160,0
|
|
20230704,162500,651435230,14160,14160,14160,14160,0
|
|
20230704,162400,651435230,14160,14160,14160,14160,0
|
|
20230704,162300,651435230,14160,14160,14160,14160,0
|
|
20230704,162200,651435230,14160,14160,14160,14160,0
|
|
20230704,162100,651435230,14160,14160,14160,14160,0
|
|
20230704,162000,651435230,14160,14160,14160,14160,0
|
|
20230704,161900,651435230,14160,14160,14160,14160,0
|
|
20230704,161800,651435230,14160,14160,14160,14160,0
|
|
20230704,161700,651435230,14160,14160,14160,14160,0
|
|
20230704,161600,651435230,14160,14160,14160,14160,0
|
|
20230704,161500,651435230,14160,14160,14160,14160,0
|
|
20230704,161400,651435230,14160,14160,14160,14160,0
|
|
20230704,161300,651435230,14160,14160,14160,14160,0
|
|
20230704,161200,651435230,14160,14160,14160,14160,0
|
|
20230704,161100,651435230,14160,14160,14160,14160,0
|
|
20230704,161000,651435230,14160,14160,14160,14160,0
|
|
20230704,160900,651435230,14160,14160,14160,14160,0
|
|
20230704,160800,651435230,14160,14160,14160,14160,0
|
|
20230704,160700,651435230,14160,14160,14160,14160,0
|
|
20230704,160600,651435230,14160,14160,14160,14160,0
|
|
20230704,160500,651435230,14160,14160,14160,14160,8088
|
|
20230704,160400,651435230,14160,14160,14160,14160,0
|
|
20230704,160300,651435230,14160,14160,14160,14160,0
|
|
20230704,160200,651435230,14160,14160,14160,14160,0
|
|
20230704,160100,651435230,14160,14160,14160,14160,0
|
|
20230704,160000,651435230,14160,14160,14160,14160,0
|
|
20230704,155900,651435230,14160,14160,14160,14160,0
|
|
20230704,155800,651435230,14160,14160,14160,14160,0
|
|
20230704,155700,651435230,14160,14160,14160,14160,0
|
|
20230704,155600,651435230,14160,14160,14160,14160,0
|
|
20230704,155500,651435230,14160,14160,14160,14160,0
|
|
20230704,155400,651435230,14160,14160,14160,14160,0
|
|
20230704,155300,651435230,14160,14160,14160,14160,0
|
|
20230704,155200,651435230,14160,14160,14160,14160,0
|
|
20230704,155100,651435230,14160,14160,14160,14160,0
|
|
20230704,155000,651435230,14160,14160,14160,14160,0
|
|
20230704,154900,651435230,14160,14160,14160,14160,0
|
|
20230704,154800,651435230,14160,14160,14160,14160,0
|
|
20230704,154700,651435230,14160,14160,14160,14160,0
|
|
20230704,154600,651435230,14160,14160,14160,14160,0
|
|
20230704,154500,651435230,14160,14160,14160,14160,0
|
|
20230704,154400,651435230,14160,14160,14160,14160,0
|
|
20230704,154300,651435230,14160,14160,14160,14160,0
|
|
20230704,154200,651435230,14160,14160,14160,14160,0
|
|
20230704,154100,651435230,14160,14160,14160,14160,0
|
|
20230704,154000,651435230,14160,14160,14160,14160,0
|
|
20230704,153900,651435230,14160,14160,14160,14160,0
|
|
20230704,153800,651435230,14160,14160,14160,14160,0
|
|
20230704,153700,651435230,14160,14160,14160,14160,0
|
|
20230704,153600,651435230,14160,14160,14160,14160,0
|
|
20230704,153500,651435230,14160,14160,14160,14160,8088
|
|
20230704,153400,651435230,14160,14160,14160,14160,0
|
|
20230704,153300,651435230,14160,14160,14160,14160,0
|
|
20230704,153200,651435230,14160,14160,14160,14160,0
|
|
20230704,153100,651435230,14160,14160,14160,14160,0
|
|
20230704,153000,651435230,14160,14160,14160,14160,8088
|
|
20230704,152900,536909150,14140,14140,14140,14140,0
|
|
20230704,152800,536909150,14140,14140,14140,14140,0
|
|
20230704,152700,536909150,14140,14140,14140,14140,0
|
|
20230704,152600,536909150,14140,14140,14140,14140,0
|
|
20230704,152500,536909150,14140,14140,14140,14140,0
|
|
20230704,152400,536909150,14140,14140,14140,14140,0
|
|
20230704,152300,536909150,14140,14140,14140,14140,0
|
|
20230704,152200,536909150,14140,14140,14140,14140,0
|
|
20230704,152100,536909150,14140,14140,14140,14140,0
|
|
20230704,152000,536909150,14140,14140,14140,14140,0
|
|
20230704,151900,536909150,14140,14140,14140,14120,15
|
|
20230704,151800,536697110,14140,14140,14140,14140,3
|
|
20230704,151700,536654690,14140,14140,14140,14140,3
|
|
20230704,151600,536612270,14130,14140,14140,14120,10
|
|
20230704,151500,536470920,14130,14140,14140,14130,123
|
|
20230704,151400,534731720,14140,14140,14140,14140,0
|
|
20230704,151300,534731720,14140,14110,14140,14100,17
|
|
20230704,151200,534491960,14140,14140,14140,14120,6
|
|
20230704,151100,534407160,14140,14140,14140,14140,3
|
|
20230704,151000,534364740,14140,14140,14140,14140,8
|
|
20230704,150900,534251620,14130,14130,14130,14130,5
|
|
20230704,150800,534180970,14130,14140,14140,14130,2
|
|
20230704,150700,534152700,14130,14130,14130,14130,181
|
|
20230704,150600,531595170,14130,14130,14130,14130,20
|
|
20230704,150500,531312570,14130,14100,14130,14100,31
|
|
20230704,150400,530875440,14130,14120,14130,14110,7
|
|
20230704,150300,530776620,14130,14130,14130,14130,0
|
|
20230704,150200,530776620,14130,14130,14130,14130,1
|
|
20230704,150100,530762490,14130,14130,14130,14130,0
|
|
20230704,150000,530762490,14130,14130,14130,14130,0
|
|
20230704,145900,530762490,14130,14130,14130,14130,2
|
|
20230704,145800,530734230,14140,14140,14140,14140,0
|
|
20230704,145700,530734230,14140,14140,14140,14140,0
|
|
20230704,145600,530734230,14140,14140,14140,14140,0
|
|
20230704,145500,530734230,14140,14140,14140,14140,0
|
|
20230704,145400,530734230,14140,14140,14140,14140,0
|
|
20230704,145300,530734230,14140,14140,14140,14140,0
|
|
20230704,145200,530734230,14140,14140,14140,14140,10
|
|
20230704,145100,530592830,14140,14140,14140,14140,0
|
|
20230704,145000,530592830,14140,14140,14140,14140,0
|
|
20230704,144900,530592830,14140,14140,14140,14140,0
|
|
20230704,144800,530592830,14140,14140,14140,14140,0
|
|
20230704,144700,530592830,14140,14140,14140,14140,0
|
|
20230704,144600,530592830,14140,14140,14140,14140,0
|
|
20230704,144500,530592830,14140,14140,14140,14140,0
|
|
20230704,144400,530592830,14140,14140,14140,14140,0
|
|
20230704,144300,530592830,14140,14140,14140,14140,0
|
|
20230704,144200,530592830,14140,14140,14140,14140,0
|
|
20230704,144100,530592830,14140,14140,14140,14140,0
|
|
20230704,144000,530592830,14140,14140,14140,14140,0
|
|
20230704,143900,530592830,14140,14140,14140,14140,0
|
|
20230704,143800,530592830,14140,14130,14140,14130,25
|
|
20230704,143700,530239570,14130,14130,14130,14130,0
|
|
20230704,143600,530239570,14130,14110,14130,14110,34
|
|
20230704,143500,529759790,14110,14110,14110,14110,0
|
|
20230704,143400,529759790,14110,14110,14110,14110,0
|
|
20230704,143300,529759790,14110,14110,14110,14110,1
|
|
20230704,143200,529745680,14110,14110,14110,14110,0
|
|
20230704,143100,529745680,14110,14110,14110,14110,0
|
|
20230704,143000,529745680,14110,14100,14110,14100,23
|
|
20230704,142900,529421170,14100,14100,14100,14100,48
|
|
20230704,142800,528744370,14100,14100,14100,14100,0
|
|
20230704,142700,528744370,14100,14100,14100,14100,49
|
|
20230704,142600,528053470,14100,14100,14100,14100,1
|
|
20230704,142500,528039370,14110,14110,14110,14110,0
|
|
20230704,142400,528039370,14110,14110,14110,14110,1
|
|
20230704,142300,528025260,14090,14100,14100,14090,213
|
|
20230704,142200,525024080,14110,14110,14110,14110,0
|
|
20230704,142100,525024080,14110,14110,14110,14110,0
|
|
20230704,142000,525024080,14110,14100,14110,14100,32
|
|
20230704,141900,524572870,14110,14110,14110,14110,0
|
|
20230704,141800,524572870,14110,14110,14110,14110,0
|
|
20230704,141700,524572870,14110,14110,14110,14110,18
|
|
20230704,141600,524318890,14110,14110,14110,14110,12
|
|
20230704,141500,524149570,14110,14110,14110,14110,1
|
|
20230704,141400,524135460,14100,14100,14100,14100,0
|
|
20230704,141300,524135460,14100,14100,14100,14100,35
|
|
20230704,141200,523641960,14100,14100,14110,14100,61
|
|
20230704,141100,522781850,14100,14100,14100,14100,15
|
|
20230704,141000,522570350,14110,14100,14110,14100,6
|
|
20230704,140900,522485740,14110,14100,14110,14100,22
|
|
20230704,140800,522175530,14100,14100,14100,14100,1
|
|
20230704,140700,522161430,14100,14100,14110,14100,18
|
|
20230704,140600,521907620,14110,14100,14110,14100,22
|
|
20230704,140500,521597390,14110,14100,14110,14100,36
|
|
20230704,140400,521089760,14100,14100,14100,14100,23
|
|
20230704,140300,520765460,14100,14110,14110,14100,9
|
|
20230704,140200,520638550,14100,14110,14110,14100,18
|
|
20230704,140100,520384700,14080,14100,14100,14080,258
|
|
20230704,140000,516751560,14110,14110,14110,14110,0
|
|
20230704,135900,516751560,14110,14110,14110,14110,0
|
|
20230704,135800,516751560,14110,14110,14110,14110,0
|
|
20230704,135700,516751560,14110,14110,14110,14110,1
|
|
20230704,135600,516737450,14080,14080,14080,14080,0
|
|
20230704,135500,516737450,14080,14080,14080,14080,0
|
|
20230704,135400,516737450,14080,14100,14120,14080,1086
|
|
20230704,135300,501442970,14100,14090,14100,14090,151
|
|
20230704,135200,499315220,14090,14090,14090,14090,239
|
|
20230704,135100,495947710,14090,14090,14090,14090,539
|
|
20230704,135000,488353200,14100,14150,14150,14100,14
|
|
20230704,134900,488155720,14100,14100,14100,14100,42
|
|
20230704,134800,487563520,14100,14100,14100,14100,0
|
|
20230704,134700,487563520,14100,14100,14100,14100,0
|
|
20230704,134600,487563520,14100,14100,14100,14100,725
|
|
20230704,134500,477341020,14150,14150,14150,14150,0
|
|
20230704,134400,477341020,14150,14150,14150,14150,1
|
|
20230704,134300,477326870,14100,14100,14100,14100,315
|
|
20230704,134200,472885370,14150,14100,14150,14100,213
|
|
20230704,134100,469871470,14090,14090,14090,14090,0
|
|
20230704,134000,469871470,14090,14150,14150,14090,301
|
|
20230704,133900,465630310,14090,14100,14100,14090,1047
|
|
20230704,133800,450877770,14100,14110,14110,14100,680
|
|
20230704,133700,441289660,14160,14160,14160,14160,0
|
|
20230704,133600,441289660,14160,14170,14170,14160,12
|
|
20230704,133500,441119670,14100,14140,14140,14100,5504
|
|
20230704,133400,363486210,14170,14170,14170,14170,0
|
|
20230704,133300,363486210,14170,14170,14170,14170,0
|
|
20230704,133200,363486210,14170,14170,14170,14170,0
|
|
20230704,133100,363486210,14170,14170,14170,14170,0
|
|
20230704,133000,363486210,14170,14170,14170,14170,1
|
|
20230704,132900,363472040,14170,14170,14170,14170,0
|
|
20230704,132800,363472040,14170,14170,14170,14170,0
|
|
20230704,132700,363472040,14170,14170,14170,14170,0
|
|
20230704,132600,363472040,14170,14170,14170,14170,0
|
|
20230704,132500,363472040,14170,14170,14170,14170,0
|
|
20230704,132400,363472040,14170,14170,14170,14170,0
|
|
20230704,132300,363472040,14170,14170,14170,14170,0
|
|
20230704,132200,363472040,14170,14170,14170,14170,0
|
|
20230704,132100,363472040,14170,14170,14170,14170,0
|
|
20230704,132000,363472040,14170,14170,14170,14170,0
|
|
20230704,131900,363472040,14170,14170,14170,14170,0
|
|
20230704,131800,363472040,14170,14170,14170,14170,0
|
|
20230704,131700,363472040,14170,14170,14170,14170,1
|
|
20230704,131600,363457870,14120,14140,14140,14120,500
|
|
20230704,131500,356397110,14140,14140,14140,14140,0
|
|
20230704,131400,356397110,14140,14140,14140,14140,0
|
|
20230704,131300,356397110,14140,14140,14140,14140,25
|
|
20230704,131200,356043610,14140,14140,14140,14140,0
|
|
20230704,131100,356043610,14140,14140,14140,14130,201
|
|
20230704,131000,353203450,14140,14130,14140,14130,195
|
|
20230704,130900,350448080,14130,14160,14160,14130,502
|
|
20230704,130800,343349600,14170,14170,14170,14170,0
|
|
20230704,130700,343349600,14170,14170,14170,14170,0
|
|
20230704,130600,343349600,14170,14170,14170,14170,0
|
|
20230704,130500,343349600,14170,14150,14170,14150,44
|
|
20230704,130400,342726980,14150,14150,14150,14150,0
|
|
20230704,130300,342726980,14150,14150,14150,14150,4
|
|
20230704,130200,342670380,14150,14150,14150,14150,4
|
|
20230704,130100,342613780,14150,14150,14150,14150,26
|
|
20230704,130000,342245880,14150,14150,14150,14140,221
|
|
20230704,125900,339120850,14150,14150,14150,14150,15
|
|
20230704,125800,338908600,14150,14150,14150,14150,125
|
|
20230704,125700,337139850,14150,14150,14150,14150,513
|
|
20230704,125600,329880900,14140,14140,14140,14140,0
|
|
20230704,125500,329880900,14140,14140,14140,14140,37
|
|
20230704,125400,329357720,14150,14150,14150,14150,0
|
|
20230704,125300,329357720,14150,14170,14170,14150,253
|
|
20230704,125200,325776950,14170,14170,14170,14170,0
|
|
20230704,125100,325776950,14170,14170,14170,14170,0
|
|
20230704,125000,325776950,14170,14170,14170,14170,0
|
|
20230704,124900,325776950,14170,14170,14170,14170,0
|
|
20230704,124800,325776950,14170,14170,14170,14170,0
|
|
20230704,124700,325776950,14170,14170,14170,14170,0
|
|
20230704,124600,325776950,14170,14170,14170,14170,0
|
|
20230704,124500,325776950,14170,14170,14170,14170,0
|
|
20230704,124400,325776950,14170,14170,14170,14170,0
|
|
20230704,124300,325776950,14170,14170,14170,14170,0
|
|
20230704,124200,325776950,14170,14170,14170,14170,1
|
|
20230704,124100,325762780,14130,14140,14140,14130,1079
|
|
20230704,124000,310508660,14140,14140,14140,14140,10
|
|
20230704,123900,310367260,14140,14140,14140,14140,745
|
|
20230704,123800,299832960,14140,14140,14140,14140,211
|
|
20230704,123700,296849420,14140,14140,14140,14140,1
|
|
20230704,123600,296835280,14130,14140,14140,14130,709
|
|
20230704,123500,286814850,14150,14160,14160,14150,17
|
|
20230704,123400,286574290,14170,14160,14170,14160,43
|
|
20230704,123300,285965390,14160,14150,14160,14150,177
|
|
20230704,123200,283459870,14150,14150,14150,14150,0
|
|
20230704,123100,283459870,14150,14150,14150,14150,0
|
|
20230704,123000,283459870,14150,14150,14150,14150,0
|
|
20230704,122900,283459870,14150,14150,14150,14150,108
|
|
20230704,122800,281931670,14160,14160,14160,14160,0
|
|
20230704,122700,281931670,14160,14160,14160,14160,0
|
|
20230704,122600,281931670,14160,14160,14160,14160,0
|
|
20230704,122500,281931670,14160,14160,14160,14160,12
|
|
20230704,122400,281761750,14170,14170,14170,14170,0
|
|
20230704,122300,281761750,14170,14170,14170,14170,1
|
|
20230704,122200,281747580,14180,14180,14180,14180,0
|
|
20230704,122100,281747580,14180,14180,14180,14180,47
|
|
20230704,122000,281081120,14180,14180,14180,14180,0
|
|
20230704,121900,281081120,14180,14180,14180,14180,0
|
|
20230704,121800,281081120,14180,14180,14180,14180,0
|
|
20230704,121700,281081120,14180,14150,14180,14150,746
|
|
20230704,121600,270504070,14180,14180,14180,14180,0
|
|
20230704,121500,270504070,14180,14180,14180,14180,0
|
|
20230704,121400,270504070,14180,14180,14180,14180,0
|
|
20230704,121300,270504070,14180,14180,14180,14180,0
|
|
20230704,121200,270504070,14180,14180,14180,14180,1
|
|
20230704,121100,270489890,14130,14130,14130,14130,685
|
|
20230704,121000,260810840,14180,14180,14180,14180,0
|
|
20230704,120900,260810840,14180,14180,14180,14180,0
|
|
20230704,120800,260810840,14180,14180,14180,14180,1
|
|
20230704,120700,260796660,14130,14150,14150,14130,2017
|
|
20230704,120600,232275780,14180,14180,14180,14180,0
|
|
20230704,120500,232275780,14180,14180,14180,14180,0
|
|
20230704,120400,232275780,14180,14180,14180,14180,0
|
|
20230704,120300,232275780,14180,14180,14180,14180,0
|
|
20230704,120200,232275780,14180,14180,14180,14180,0
|
|
20230704,120100,232275780,14180,14180,14180,14180,1
|
|
20230704,120000,232261600,14150,14150,14150,14150,0
|
|
20230704,115900,232261600,14150,14160,14160,14150,92
|
|
20230704,115800,230959510,14200,14200,14200,14200,0
|
|
20230704,115700,230959510,14200,14200,14200,14200,0
|
|
20230704,115600,230959510,14200,14200,14200,14200,0
|
|
20230704,115500,230959510,14200,14200,14200,14200,0
|
|
20230704,115400,230959510,14200,14200,14200,14200,0
|
|
20230704,115300,230959510,14200,14200,14200,14200,0
|
|
20230704,115200,230959510,14200,14200,14200,14200,0
|
|
20230704,115100,230959510,14200,14200,14200,14200,0
|
|
20230704,115000,230959510,14200,14200,14200,14200,0
|
|
20230704,114900,230959510,14200,14200,14200,14200,0
|
|
20230704,114800,230959510,14200,14200,14200,14200,0
|
|
20230704,114700,230959510,14200,14200,14200,14200,0
|
|
20230704,114600,230959510,14200,14200,14200,14200,0
|
|
20230704,114500,230959510,14200,14200,14200,14200,0
|
|
20230704,114400,230959510,14200,14200,14200,14200,0
|
|
20230704,114300,230959510,14200,14200,14200,14200,0
|
|
20230704,114200,230959510,14200,14200,14200,14200,1
|
|
20230704,114100,230945310,14200,14200,14200,14200,1
|
|
20230704,114000,230931110,14140,14140,14140,14140,0
|
|
20230704,113900,230931110,14140,14140,14140,14140,0
|
|
20230704,113800,230931110,14140,14140,14140,14140,100
|
|
20230704,113700,229517110,14140,14140,14140,14140,0
|
|
20230704,113600,229517110,14140,14150,14150,14140,34
|
|
20230704,113500,229036050,14150,14150,14150,14150,3
|
|
20230704,113400,228993600,14150,14150,14150,14150,0
|
|
20230704,113300,228993600,14150,14150,14150,14150,0
|
|
20230704,113200,228993600,14150,14150,14150,14150,0
|
|
20230704,113100,228993600,14150,14150,14150,14150,42
|
|
20230704,113000,228399300,14200,14200,14200,14200,0
|
|
20230704,112900,228399300,14200,14200,14200,14200,0
|
|
20230704,112800,228399300,14200,14200,14200,14200,0
|
|
20230704,112700,228399300,14200,14200,14200,14200,1
|
|
20230704,112600,228385100,14150,14150,14150,14150,159
|
|
20230704,112500,226135250,14150,14160,14160,14150,66
|
|
20230704,112400,225201320,14140,14140,14140,14140,0
|
|
20230704,112300,225201320,14140,14140,14140,14140,0
|
|
20230704,112200,225201320,14140,14140,14140,14140,0
|
|
20230704,112100,225201320,14140,14140,14140,14140,0
|
|
20230704,112000,225201320,14140,14150,14150,14140,1567
|
|
20230704,111900,203041240,14140,14140,14140,14140,0
|
|
20230704,111800,203041240,14140,14150,14150,14140,112
|
|
20230704,111700,201457460,14150,14190,14190,14150,749
|
|
20230704,111600,190857350,14200,14200,14200,14200,1
|
|
20230704,111500,190843150,14220,14220,14220,14220,0
|
|
20230704,111400,190843150,14220,14220,14220,14220,9
|
|
20230704,111300,190715170,14220,14220,14220,14220,0
|
|
20230704,111200,190715170,14220,14220,14220,14220,100
|
|
20230704,111100,189293170,14220,14220,14220,14220,23
|
|
20230704,111000,188966110,14220,14220,14220,14220,100
|
|
20230704,110900,187544110,14220,14200,14220,14200,100
|
|
20230704,110800,186124090,14200,14200,14200,14200,0
|
|
20230704,110700,186124090,14200,14200,14200,14200,1
|
|
20230704,110600,186109890,14220,14220,14220,14220,0
|
|
20230704,110500,186109890,14220,14220,14220,14220,0
|
|
20230704,110400,186109890,14220,14220,14220,14220,0
|
|
20230704,110300,186109890,14220,14220,14220,14220,0
|
|
20230704,110200,186109890,14220,14200,14220,14200,42
|
|
20230704,110100,185513410,14200,14200,14200,14200,0
|
|
20230704,110000,185513410,14200,14200,14200,14200,0
|
|
20230704,105900,185513410,14200,14200,14200,14200,31
|
|
20230704,105800,185073210,14170,14170,14170,14170,10
|
|
20230704,105700,184931510,14170,14170,14170,14170,243
|
|
20230704,105600,181488200,14170,14170,14170,14170,0
|
|
20230704,105500,181488200,14170,14170,14170,14170,0
|
|
20230704,105400,181488200,14170,14170,14170,14170,1
|
|
20230704,105300,181474030,14160,14160,14160,14160,0
|
|
20230704,105200,181474030,14160,14160,14160,14160,1
|
|
20230704,105100,181459870,14140,14140,14140,14140,0
|
|
20230704,105000,181459870,14140,14140,14140,14140,0
|
|
20230704,104900,181459870,14140,14160,14160,14140,1423
|
|
20230704,104800,161321350,14170,14170,14170,14170,358
|
|
20230704,104700,156248490,14170,14170,14170,14170,0
|
|
20230704,104600,156248490,14170,14190,14200,14170,102
|
|
20230704,104500,154803100,14170,14190,14190,14170,100
|
|
20230704,104400,153385560,14200,14200,14200,14200,0
|
|
20230704,104300,153385560,14200,14190,14200,14190,24
|
|
20230704,104200,153044990,14190,14190,14190,14190,0
|
|
20230704,104100,153044990,14190,14190,14190,14190,0
|
|
20230704,104000,153044990,14190,14190,14190,14190,0
|
|
20230704,103900,153044990,14190,14190,14190,14190,7
|
|
20230704,103800,152945660,14190,14190,14190,14190,0
|
|
20230704,103700,152945660,14190,14180,14190,14180,2
|
|
20230704,103600,152917290,14190,14170,14190,14170,2
|
|
20230704,103500,152888930,14170,14170,14170,14170,1
|
|
20230704,103400,152874760,14170,14170,14170,14170,151
|
|
20230704,103300,150735090,14180,14180,14180,14180,1
|
|
20230704,103200,150720910,14180,14180,14180,14180,539
|
|
20230704,103100,143077890,14190,14200,14200,14190,24
|
|
20230704,103000,142737320,14200,14190,14200,14190,431
|
|
20230704,102900,136621420,14190,14200,14200,14190,239
|
|
20230704,102800,133229820,14190,14200,14200,14190,138
|
|
20230704,102700,131271220,14200,14200,14200,14200,164
|
|
20230704,102600,128942420,14200,14210,14210,14200,627
|
|
20230704,102500,120039000,14220,14220,14220,14220,0
|
|
20230704,102400,120039000,14220,14220,14220,14220,0
|
|
20230704,102300,120039000,14220,14220,14220,14220,0
|
|
20230704,102200,120039000,14220,14220,14220,14220,0
|
|
20230704,102100,120039000,14220,14220,14220,14220,0
|
|
20230704,102000,120039000,14220,14220,14220,14220,0
|
|
20230704,101900,120039000,14220,14220,14220,14220,0
|
|
20230704,101800,120039000,14220,14220,14220,14220,1
|
|
20230704,101700,120024780,14220,14220,14220,14220,0
|
|
20230704,101600,120024780,14220,14220,14220,14220,0
|
|
20230704,101500,120024780,14220,14200,14220,14190,308
|
|
20230704,101400,115651860,14210,14210,14210,14210,3
|
|
20230704,101300,115609230,14220,14220,14220,14220,0
|
|
20230704,101200,115609230,14220,14220,14220,14220,2
|
|
20230704,101100,115580790,14220,14220,14220,14220,6
|
|
20230704,101000,115495470,14220,14220,14220,14220,0
|
|
20230704,100900,115495470,14220,14220,14220,14220,1
|
|
20230704,100800,115481250,14200,14220,14220,14200,7
|
|
20230704,100700,115381810,14210,14210,14210,14200,542
|
|
20230704,100600,107683990,14210,14210,14210,14210,140
|
|
20230704,100500,105694590,14200,14200,14200,14200,0
|
|
20230704,100400,105694590,14200,14200,14200,14200,0
|
|
20230704,100300,105694590,14200,14200,14200,14200,0
|
|
20230704,100200,105694590,14200,14200,14200,14200,377
|
|
20230704,100100,100341190,14210,14210,14210,14210,0
|
|
20230704,100000,100341190,14210,14210,14210,14210,221
|
|
20230704,095900,97200780,14220,14220,14220,14220,101
|
|
20230704,095800,95764560,14230,14230,14230,14230,0
|
|
20230704,095700,95764560,14230,14230,14230,14230,0
|
|
20230704,095600,95764560,14230,14230,14230,14230,2
|
|
20230704,095500,95736100,14230,14210,14230,14210,214
|
|
20230704,095400,92694120,14200,14200,14200,14200,23
|
|
20230704,095300,92367520,14200,14200,14200,14200,0
|
|
20230704,095200,92367520,14200,14200,14200,14200,0
|
|
20230704,095100,92367520,14200,14200,14200,14200,40
|
|
20230704,095000,91799520,14200,14200,14200,14200,0
|
|
20230704,094900,91799520,14200,14200,14200,14200,0
|
|
20230704,094800,91799520,14200,14200,14200,14200,221
|
|
20230704,094700,88661320,14210,14210,14210,14210,103
|
|
20230704,094600,87197690,14220,14220,14220,14220,0
|
|
20230704,094500,87197690,14220,14220,14220,14220,127
|
|
20230704,094400,85391750,14210,14220,14220,14210,813
|
|
20230704,094300,73838920,14220,14220,14220,14220,2
|
|
20230704,094200,73810480,14220,14220,14220,14220,0
|
|
20230704,094100,73810480,14220,14220,14220,14220,249
|
|
20230704,094000,70269700,14230,14230,14230,14230,0
|
|
20230704,093900,70269700,14230,14230,14230,14230,0
|
|
20230704,093800,70269700,14230,14230,14230,14230,0
|
|
20230704,093700,70269700,14230,14230,14230,14230,0
|
|
20230704,093600,70269700,14230,14230,14230,14230,0
|
|
20230704,093500,70269700,14230,14230,14230,14230,1
|
|
20230704,093400,70255470,14230,14230,14230,14230,5
|
|
20230704,093300,70184320,14230,14230,14230,14230,20
|
|
20230704,093200,69899720,14300,14300,14300,14300,11
|
|
20230704,093100,69742420,14270,14270,14270,14270,1
|
|
20230704,093000,69728150,14250,14240,14250,14240,21
|
|
20230704,092900,69428920,14240,14240,14240,14240,1
|
|
20230704,092800,69414680,14210,14210,14210,14210,0
|
|
20230704,092700,69414680,14210,14210,14210,14210,0
|
|
20230704,092600,69414680,14210,14250,14250,14210,40
|
|
20230704,092500,68846080,14210,14210,14210,14210,1676
|
|
20230704,092400,45030120,14210,14250,14250,14210,1487
|
|
20230704,092300,23892180,14270,14270,14270,14270,1
|
|
20230704,092200,23877910,14290,14290,14290,14290,0
|
|
20230704,092100,23877910,14290,14290,14290,14290,0
|
|
20230704,092000,23877910,14290,14290,14290,14290,0
|
|
20230704,091900,23877910,14290,14260,14290,14220,238
|
|
20230704,091800,20489890,14250,14250,14250,14250,68
|
|
20230704,091700,19520890,14240,14240,14240,14240,120
|
|
20230704,091600,17812090,14250,14250,14250,14250,0
|
|
20230704,091500,17812090,14250,14250,14250,14250,155
|
|
20230704,091400,15603340,14250,14260,14260,14250,101
|
|
20230704,091300,14164080,14260,14260,14260,14260,0
|
|
20230704,091200,14164080,14260,14260,14260,14260,10
|
|
20230704,091100,14021480,14260,14270,14270,14260,228
|
|
20230704,091000,10769050,14270,14270,14270,14270,0
|
|
20230704,090900,10769050,14270,14270,14270,14270,0
|
|
20230704,090800,10769050,14270,14270,14270,14270,0
|
|
20230704,090700,10769050,14270,14270,14270,14270,0
|
|
20230704,090600,10769050,14270,14290,14290,14270,50
|
|
20230704,090500,10055340,14290,14290,14290,14290,0
|
|
20230704,090400,10055340,14290,14290,14290,14290,0
|
|
20230704,090300,10055340,14290,14330,14330,14290,232
|
|
20230704,090200,6740020,14340,14340,14340,14340,1
|
|
20230704,090100,6725680,14290,14300,14300,14290,3
|
|
20230704,090000,6682800,14310,14310,14340,14310,467
|