641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193800,646684930,14150,14150,14150,14150,1730
|
|
20230711,193700,646684930,14150,14150,14150,14150,0
|
|
20230711,193600,646684930,14150,14150,14150,14150,0
|
|
20230711,193500,646684930,14150,14150,14150,14150,0
|
|
20230711,193400,646684930,14150,14150,14150,14150,0
|
|
20230711,193300,646684930,14150,14150,14150,14150,0
|
|
20230711,193200,646684930,14150,14150,14150,14150,0
|
|
20230711,193100,646684930,14150,14150,14150,14150,0
|
|
20230711,193000,646684930,14150,14150,14150,14150,0
|
|
20230711,192900,646684930,14150,14150,14150,14150,0
|
|
20230711,192800,646684930,14150,14150,14150,14150,0
|
|
20230711,192700,646684930,14150,14150,14150,14150,0
|
|
20230711,192600,646684930,14150,14150,14150,14150,0
|
|
20230711,192500,646684930,14150,14150,14150,14150,0
|
|
20230711,192400,646684930,14150,14150,14150,14150,0
|
|
20230711,192300,646684930,14150,14150,14150,14150,0
|
|
20230711,192200,646684930,14150,14150,14150,14150,0
|
|
20230711,192100,646684930,14150,14150,14150,14150,0
|
|
20230711,192000,646684930,14150,14150,14150,14150,0
|
|
20230711,191900,646684930,14150,14150,14150,14150,0
|
|
20230711,191800,646684930,14150,14150,14150,14150,0
|
|
20230711,191700,646684930,14150,14150,14150,14150,0
|
|
20230711,191600,646684930,14150,14150,14150,14150,0
|
|
20230711,191500,646684930,14150,14150,14150,14150,0
|
|
20230711,191400,646684930,14150,14150,14150,14150,0
|
|
20230711,191300,646684930,14150,14150,14150,14150,0
|
|
20230711,191200,646684930,14150,14150,14150,14150,0
|
|
20230711,191100,646684930,14150,14150,14150,14150,0
|
|
20230711,191000,646684930,14150,14150,14150,14150,0
|
|
20230711,190900,646684930,14150,14150,14150,14150,0
|
|
20230711,190800,646684930,14150,14150,14150,14150,1730
|
|
20230711,190700,646684930,14150,14150,14150,14150,0
|
|
20230711,190600,646684930,14150,14150,14150,14150,0
|
|
20230711,190500,646684930,14150,14150,14150,14150,0
|
|
20230711,190400,646684930,14150,14150,14150,14150,0
|
|
20230711,190300,646684930,14150,14150,14150,14150,0
|
|
20230711,190200,646684930,14150,14150,14150,14150,0
|
|
20230711,190100,646684930,14150,14150,14150,14150,0
|
|
20230711,190000,646684930,14150,14150,14150,14150,0
|
|
20230711,185900,646684930,14150,14150,14150,14150,0
|
|
20230711,185800,646684930,14150,14150,14150,14150,0
|
|
20230711,185700,646684930,14150,14150,14150,14150,0
|
|
20230711,185600,646684930,14150,14150,14150,14150,0
|
|
20230711,185500,646684930,14150,14150,14150,14150,0
|
|
20230711,185400,646684930,14150,14150,14150,14150,0
|
|
20230711,185300,646684930,14150,14150,14150,14150,0
|
|
20230711,185200,646684930,14150,14150,14150,14150,0
|
|
20230711,185100,646684930,14150,14150,14150,14150,0
|
|
20230711,185000,646684930,14150,14150,14150,14150,0
|
|
20230711,184900,646684930,14150,14150,14150,14150,0
|
|
20230711,184800,646684930,14150,14150,14150,14150,0
|
|
20230711,184700,646684930,14150,14150,14150,14150,0
|
|
20230711,184600,646684930,14150,14150,14150,14150,0
|
|
20230711,184500,646684930,14150,14150,14150,14150,0
|
|
20230711,184400,646684930,14150,14150,14150,14150,0
|
|
20230711,184300,646684930,14150,14150,14150,14150,0
|
|
20230711,184200,646684930,14150,14150,14150,14150,0
|
|
20230711,184100,646684930,14150,14150,14150,14150,0
|
|
20230711,184000,646684930,14150,14150,14150,14150,0
|
|
20230711,183900,646684930,14150,14150,14150,14150,0
|
|
20230711,183800,646684930,14150,14150,14150,14150,1730
|
|
20230711,183700,646684930,14150,14150,14150,14150,0
|
|
20230711,183600,646684930,14150,14150,14150,14150,0
|
|
20230711,183500,646684930,14150,14150,14150,14150,0
|
|
20230711,183400,646684930,14150,14150,14150,14150,0
|
|
20230711,183300,646684930,14150,14150,14150,14150,0
|
|
20230711,183200,646684930,14150,14150,14150,14150,0
|
|
20230711,183100,646684930,14150,14150,14150,14150,0
|
|
20230711,183000,646684930,14150,14150,14150,14150,0
|
|
20230711,182900,646684930,14150,14150,14150,14150,0
|
|
20230711,182800,646684930,14150,14150,14150,14150,0
|
|
20230711,182700,646684930,14150,14150,14150,14150,0
|
|
20230711,182600,646684930,14150,14150,14150,14150,0
|
|
20230711,182500,646684930,14150,14150,14150,14150,0
|
|
20230711,182400,646684930,14150,14150,14150,14150,0
|
|
20230711,182300,646684930,14150,14150,14150,14150,0
|
|
20230711,182200,646684930,14150,14150,14150,14150,0
|
|
20230711,182100,646684930,14150,14150,14150,14150,0
|
|
20230711,182000,646684930,14150,14150,14150,14150,0
|
|
20230711,181900,646684930,14150,14150,14150,14150,0
|
|
20230711,181800,646684930,14150,14150,14150,14150,0
|
|
20230711,181700,646684930,14150,14150,14150,14150,0
|
|
20230711,181600,646684930,14150,14150,14150,14150,0
|
|
20230711,181500,646684930,14150,14150,14150,14150,0
|
|
20230711,181400,646684930,14150,14150,14150,14150,0
|
|
20230711,181300,646684930,14150,14150,14150,14150,0
|
|
20230711,181200,646684930,14150,14150,14150,14150,0
|
|
20230711,181100,646684930,14150,14150,14150,14150,0
|
|
20230711,181000,646684930,14150,14150,14150,14150,0
|
|
20230711,180900,646684930,14150,14150,14150,14150,0
|
|
20230711,180800,646684930,14150,14150,14150,14150,1730
|
|
20230711,180700,646684930,14150,14150,14150,14150,0
|
|
20230711,180600,646684930,14150,14150,14150,14150,0
|
|
20230711,180500,646684930,14150,14150,14150,14150,0
|
|
20230711,180400,646684930,14150,14150,14150,14150,0
|
|
20230711,180300,646684930,14150,14150,14150,14150,0
|
|
20230711,180200,646684930,14150,14150,14150,14150,0
|
|
20230711,180100,646684930,14150,14150,14150,14150,0
|
|
20230711,180000,646684930,14150,14150,14150,14150,0
|
|
20230711,175900,646684930,14150,14150,14150,14150,0
|
|
20230711,175800,646684930,14150,14150,14150,14150,0
|
|
20230711,175700,646684930,14150,14150,14150,14150,0
|
|
20230711,175600,646684930,14150,14150,14150,14150,0
|
|
20230711,175500,646684930,14150,14150,14150,14150,0
|
|
20230711,175400,646684930,14150,14150,14150,14150,0
|
|
20230711,175300,646684930,14150,14150,14150,14150,0
|
|
20230711,175200,646684930,14150,14150,14150,14150,0
|
|
20230711,175100,646684930,14150,14150,14150,14150,0
|
|
20230711,175000,646684930,14150,14150,14150,14150,0
|
|
20230711,174900,646684930,14150,14150,14150,14150,0
|
|
20230711,174800,646684930,14150,14150,14150,14150,0
|
|
20230711,174700,646684930,14150,14150,14150,14150,0
|
|
20230711,174600,646684930,14150,14150,14150,14150,0
|
|
20230711,174500,646684930,14150,14150,14150,14150,0
|
|
20230711,174400,646684930,14150,14150,14150,14150,0
|
|
20230711,174300,646684930,14150,14150,14150,14150,0
|
|
20230711,174200,646684930,14150,14150,14150,14150,0
|
|
20230711,174100,646684930,14150,14150,14150,14150,0
|
|
20230711,174000,646684930,14150,14150,14150,14150,0
|
|
20230711,173900,646684930,14150,14150,14150,14150,0
|
|
20230711,173800,646684930,14150,14150,14150,14150,1730
|
|
20230711,173700,646684930,14150,14150,14150,14150,0
|
|
20230711,173600,646684930,14150,14150,14150,14150,0
|
|
20230711,173500,646684930,14150,14150,14150,14150,0
|
|
20230711,173400,646684930,14150,14150,14150,14150,0
|
|
20230711,173300,646684930,14150,14150,14150,14150,0
|
|
20230711,173200,646684930,14150,14150,14150,14150,0
|
|
20230711,173100,646684930,14150,14150,14150,14150,0
|
|
20230711,173000,646684930,14150,14150,14150,14150,0
|
|
20230711,172900,646684930,14150,14150,14150,14150,0
|
|
20230711,172800,646684930,14150,14150,14150,14150,0
|
|
20230711,172700,646684930,14150,14150,14150,14150,0
|
|
20230711,172600,646684930,14150,14150,14150,14150,0
|
|
20230711,172500,646684930,14150,14150,14150,14150,0
|
|
20230711,172400,646684930,14150,14150,14150,14150,0
|
|
20230711,172300,646684930,14150,14150,14150,14150,0
|
|
20230711,172200,646684930,14150,14150,14150,14150,0
|
|
20230711,172100,646684930,14150,14150,14150,14150,0
|
|
20230711,172000,646684930,14150,14150,14150,14150,0
|
|
20230711,171900,646684930,14150,14150,14150,14150,0
|
|
20230711,171800,646684930,14150,14150,14150,14150,0
|
|
20230711,171700,646684930,14150,14150,14150,14150,0
|
|
20230711,171600,646684930,14150,14150,14150,14150,0
|
|
20230711,171500,646684930,14150,14150,14150,14150,0
|
|
20230711,171400,646684930,14150,14150,14150,14150,0
|
|
20230711,171300,646684930,14150,14150,14150,14150,0
|
|
20230711,171200,646684930,14150,14150,14150,14150,0
|
|
20230711,171100,646684930,14150,14150,14150,14150,0
|
|
20230711,171000,646684930,14150,14150,14150,14150,0
|
|
20230711,170900,646684930,14150,14150,14150,14150,0
|
|
20230711,170800,646684930,14150,14150,14150,14150,1730
|
|
20230711,170700,646684930,14150,14150,14150,14150,0
|
|
20230711,170600,646684930,14150,14150,14150,14150,0
|
|
20230711,170500,646684930,14150,14150,14150,14150,0
|
|
20230711,170400,646684930,14150,14150,14150,14150,0
|
|
20230711,170300,646684930,14150,14150,14150,14150,0
|
|
20230711,170200,646684930,14150,14150,14150,14150,0
|
|
20230711,170100,646684930,14150,14150,14150,14150,0
|
|
20230711,170000,646684930,14150,14150,14150,14150,0
|
|
20230711,165900,646684930,14150,14150,14150,14150,0
|
|
20230711,165800,646684930,14150,14150,14150,14150,0
|
|
20230711,165700,646684930,14150,14150,14150,14150,0
|
|
20230711,165600,646684930,14150,14150,14150,14150,0
|
|
20230711,165500,646684930,14150,14150,14150,14150,0
|
|
20230711,165400,646684930,14150,14150,14150,14150,0
|
|
20230711,165300,646684930,14150,14150,14150,14150,0
|
|
20230711,165200,646684930,14150,14150,14150,14150,0
|
|
20230711,165100,646684930,14150,14150,14150,14150,0
|
|
20230711,165000,646684930,14150,14150,14150,14150,0
|
|
20230711,164900,646684930,14150,14150,14150,14150,0
|
|
20230711,164800,646684930,14150,14150,14150,14150,0
|
|
20230711,164700,646684930,14150,14150,14150,14150,0
|
|
20230711,164600,646684930,14150,14150,14150,14150,0
|
|
20230711,164500,646684930,14150,14150,14150,14150,0
|
|
20230711,164400,646684930,14150,14150,14150,14150,0
|
|
20230711,164300,646684930,14150,14150,14150,14150,0
|
|
20230711,164200,646684930,14150,14150,14150,14150,0
|
|
20230711,164100,646684930,14150,14150,14150,14150,0
|
|
20230711,164000,646684930,14150,14150,14150,14150,0
|
|
20230711,163900,646684930,14150,14150,14150,14150,0
|
|
20230711,163800,646684930,14150,14150,14150,14150,1730
|
|
20230711,163700,646684930,14150,14150,14150,14150,0
|
|
20230711,163600,646684930,14150,14150,14150,14150,0
|
|
20230711,163500,646684930,14150,14150,14150,14150,0
|
|
20230711,163400,646684930,14150,14150,14150,14150,0
|
|
20230711,163300,646684930,14150,14150,14150,14150,0
|
|
20230711,163200,646684930,14150,14150,14150,14150,0
|
|
20230711,163100,646684930,14150,14150,14150,14150,0
|
|
20230711,163000,646684930,14150,14150,14150,14150,0
|
|
20230711,162900,646684930,14150,14150,14150,14150,0
|
|
20230711,162800,646684930,14150,14150,14150,14150,0
|
|
20230711,162700,646684930,14150,14150,14150,14150,0
|
|
20230711,162600,646684930,14150,14150,14150,14150,0
|
|
20230711,162500,646684930,14150,14150,14150,14150,0
|
|
20230711,162400,646684930,14150,14150,14150,14150,0
|
|
20230711,162300,646684930,14150,14150,14150,14150,0
|
|
20230711,162200,646684930,14150,14150,14150,14150,0
|
|
20230711,162100,646684930,14150,14150,14150,14150,0
|
|
20230711,162000,646684930,14150,14150,14150,14150,0
|
|
20230711,161900,646684930,14150,14150,14150,14150,0
|
|
20230711,161800,646684930,14150,14150,14150,14150,0
|
|
20230711,161700,646684930,14150,14150,14150,14150,0
|
|
20230711,161600,646684930,14150,14150,14150,14150,0
|
|
20230711,161500,646684930,14150,14150,14150,14150,0
|
|
20230711,161400,646684930,14150,14150,14150,14150,0
|
|
20230711,161300,646684930,14150,14150,14150,14150,0
|
|
20230711,161200,646684930,14150,14150,14150,14150,0
|
|
20230711,161100,646684930,14150,14150,14150,14150,0
|
|
20230711,161000,646684930,14150,14150,14150,14150,0
|
|
20230711,160900,646684930,14150,14150,14150,14150,0
|
|
20230711,160800,646684930,14150,14150,14150,14150,1730
|
|
20230711,160700,646684930,14150,14150,14150,14150,0
|
|
20230711,160600,646684930,14150,14150,14150,14150,0
|
|
20230711,160500,646684930,14150,14150,14150,14150,0
|
|
20230711,160400,646684930,14150,14150,14150,14150,0
|
|
20230711,160300,646684930,14150,14150,14150,14150,0
|
|
20230711,160200,646684930,14150,14150,14150,14150,0
|
|
20230711,160100,646684930,14150,14150,14150,14150,0
|
|
20230711,160000,646684930,14150,14150,14150,14150,0
|
|
20230711,155900,646684930,14150,14150,14150,14150,0
|
|
20230711,155800,646684930,14150,14150,14150,14150,0
|
|
20230711,155700,646684930,14150,14150,14150,14150,0
|
|
20230711,155600,646684930,14150,14150,14150,14150,0
|
|
20230711,155500,646684930,14150,14150,14150,14150,0
|
|
20230711,155400,646684930,14150,14150,14150,14150,0
|
|
20230711,155300,646684930,14150,14150,14150,14150,0
|
|
20230711,155200,646684930,14150,14150,14150,14150,0
|
|
20230711,155100,646684930,14150,14150,14150,14150,0
|
|
20230711,155000,646684930,14150,14150,14150,14150,0
|
|
20230711,154900,646684930,14150,14150,14150,14150,0
|
|
20230711,154800,646684930,14150,14150,14150,14150,0
|
|
20230711,154700,646684930,14150,14150,14150,14150,0
|
|
20230711,154600,646684930,14150,14150,14150,14150,0
|
|
20230711,154500,646684930,14150,14150,14150,14150,0
|
|
20230711,154400,646684930,14150,14150,14150,14150,0
|
|
20230711,154300,646684930,14150,14150,14150,14150,0
|
|
20230711,154200,646684930,14150,14150,14150,14150,0
|
|
20230711,154100,646684930,14150,14150,14150,14150,0
|
|
20230711,154000,646684930,14150,14150,14150,14150,0
|
|
20230711,153900,646684930,14150,14150,14150,14150,0
|
|
20230711,153800,646684930,14150,14150,14150,14150,1730
|
|
20230711,153700,646684930,14150,14150,14150,14150,0
|
|
20230711,153600,646684930,14150,14150,14150,14150,0
|
|
20230711,153500,646684930,14150,14150,14150,14150,0
|
|
20230711,153400,646684930,14150,14150,14150,14150,0
|
|
20230711,153300,646684930,14150,14150,14150,14150,0
|
|
20230711,153200,646684930,14150,14150,14150,14150,0
|
|
20230711,153100,646684930,14150,14150,14150,14150,0
|
|
20230711,153000,646684930,14150,14150,14150,14150,1730
|
|
20230711,152900,622205430,14260,14260,14260,14260,0
|
|
20230711,152800,622205430,14260,14260,14260,14260,0
|
|
20230711,152700,622205430,14260,14260,14260,14260,0
|
|
20230711,152600,622205430,14260,14260,14260,14260,0
|
|
20230711,152500,622205430,14260,14260,14260,14260,0
|
|
20230711,152400,622205430,14260,14260,14260,14260,0
|
|
20230711,152300,622205430,14260,14260,14260,14260,0
|
|
20230711,152200,622205430,14260,14260,14260,14260,0
|
|
20230711,152100,622205430,14260,14260,14260,14260,0
|
|
20230711,152000,622205430,14260,14260,14260,14260,0
|
|
20230711,151900,622205430,14260,14260,14270,14260,8
|
|
20230711,151800,622091330,14270,14260,14270,14260,3
|
|
20230711,151700,622048540,14270,14260,14270,14260,4
|
|
20230711,151600,621991480,14270,14270,14270,14270,1
|
|
20230711,151500,621977210,14270,14250,14270,14250,110
|
|
20230711,151400,620409370,14250,14250,14250,14250,294
|
|
20230711,151300,616219870,14250,14220,14250,14220,1440
|
|
20230711,151200,595727280,14220,14220,14220,14220,104
|
|
20230711,151100,594248400,14230,14230,14230,14230,0
|
|
20230711,151000,594248400,14230,14230,14230,14230,0
|
|
20230711,150900,594248400,14230,14230,14230,14230,1
|
|
20230711,150800,594234170,14220,14230,14230,14220,232
|
|
20230711,150700,590935030,14230,14230,14230,14230,0
|
|
20230711,150600,590935030,14230,14230,14230,14230,0
|
|
20230711,150500,590935030,14230,14220,14230,14220,21
|
|
20230711,150400,590636400,14230,14220,14230,14220,376
|
|
20230711,150300,585289620,14220,14220,14220,14220,7
|
|
20230711,150200,585190080,14220,14220,14220,14220,33
|
|
20230711,150100,584720820,14220,14220,14220,14220,0
|
|
20230711,150000,584720820,14220,14220,14220,14220,0
|
|
20230711,145900,584720820,14220,14220,14220,14220,0
|
|
20230711,145800,584720820,14220,14220,14220,14220,0
|
|
20230711,145700,584720820,14220,14220,14220,14220,0
|
|
20230711,145600,584720820,14220,14220,14220,14220,0
|
|
20230711,145500,584720820,14220,14220,14220,14220,0
|
|
20230711,145400,584720820,14220,14220,14220,14220,0
|
|
20230711,145300,584720820,14220,14220,14220,14220,0
|
|
20230711,145200,584720820,14220,14220,14220,14220,0
|
|
20230711,145100,584720820,14220,14220,14220,14220,0
|
|
20230711,145000,584720820,14220,14220,14220,14220,0
|
|
20230711,144900,584720820,14220,14220,14220,14220,0
|
|
20230711,144800,584720820,14220,14220,14220,14220,0
|
|
20230711,144700,584720820,14220,14210,14220,14200,71
|
|
20230711,144600,583712400,14210,14210,14210,14210,7
|
|
20230711,144500,583612930,14220,14220,14220,14220,0
|
|
20230711,144400,583612930,14220,14220,14220,14220,0
|
|
20230711,144300,583612930,14220,14220,14220,14220,0
|
|
20230711,144200,583612930,14220,14220,14220,14220,1
|
|
20230711,144100,583598710,14200,14200,14200,14200,0
|
|
20230711,144000,583598710,14200,14200,14200,14200,33
|
|
20230711,143900,583130110,14210,14210,14210,14210,0
|
|
20230711,143800,583130110,14210,14210,14210,14210,1
|
|
20230711,143700,583115900,14220,14220,14220,14220,0
|
|
20230711,143600,583115900,14220,14220,14220,14220,0
|
|
20230711,143500,583115900,14220,14220,14220,14220,0
|
|
20230711,143400,583115900,14220,14220,14220,14220,0
|
|
20230711,143300,583115900,14220,14220,14220,14220,0
|
|
20230711,143200,583115900,14220,14220,14220,14220,0
|
|
20230711,143100,583115900,14220,14220,14220,14220,0
|
|
20230711,143000,583115900,14220,14220,14220,14220,0
|
|
20230711,142900,583115900,14220,14220,14220,14220,0
|
|
20230711,142800,583115900,14220,14220,14220,14220,0
|
|
20230711,142700,583115900,14220,14220,14220,14220,0
|
|
20230711,142600,583115900,14220,14220,14220,14220,0
|
|
20230711,142500,583115900,14220,14220,14220,14220,0
|
|
20230711,142400,583115900,14220,14220,14220,14220,0
|
|
20230711,142300,583115900,14220,14220,14220,14220,56
|
|
20230711,142200,582319580,14200,14200,14200,14200,0
|
|
20230711,142100,582319580,14200,14200,14200,14200,0
|
|
20230711,142000,582319580,14200,14180,14200,14180,598
|
|
20230711,141900,573829480,14180,14200,14200,14180,3
|
|
20230711,141800,573786920,14180,14200,14200,14180,2
|
|
20230711,141700,573758540,14190,14190,14190,14190,495
|
|
20230711,141600,566734490,14190,14160,14190,14160,1000
|
|
20230711,141500,552564440,14150,14150,14150,14150,0
|
|
20230711,141400,552564440,14150,14150,14150,14150,0
|
|
20230711,141300,552564440,14150,14150,14150,14150,28
|
|
20230711,141200,552168240,14150,14150,14150,14150,0
|
|
20230711,141100,552168240,14150,14150,14150,14150,2
|
|
20230711,141000,552139940,14160,14160,14160,14160,50
|
|
20230711,140900,551431940,14160,14160,14160,14160,0
|
|
20230711,140800,551431940,14160,14160,14160,14160,427
|
|
20230711,140700,545385620,14170,14170,14170,14170,0
|
|
20230711,140600,545385620,14170,14160,14170,14160,1001
|
|
20230711,140500,531211450,14170,14170,14170,14170,200
|
|
20230711,140400,528377450,14170,14170,14180,14170,532
|
|
20230711,140300,520839000,14170,14170,14170,14170,155
|
|
20230711,140200,518642650,14170,14170,14170,14170,0
|
|
20230711,140100,518642650,14170,14170,14170,14170,7
|
|
20230711,140000,518543460,14180,14180,14180,14180,1
|
|
20230711,135900,518529280,14180,14180,14180,14180,0
|
|
20230711,135800,518529280,14180,14180,14180,14180,0
|
|
20230711,135700,518529280,14180,14180,14180,14180,0
|
|
20230711,135600,518529280,14180,14170,14180,14170,21
|
|
20230711,135500,518231700,14180,14180,14180,14180,2
|
|
20230711,135400,518203340,14170,14170,14170,14170,73
|
|
20230711,135300,517168930,14170,14170,14170,14170,2
|
|
20230711,135200,517140590,14170,14170,14180,14150,519
|
|
20230711,135100,509788350,14160,14160,14170,14160,4
|
|
20230711,135000,509731690,14170,14170,14170,14170,0
|
|
20230711,134900,509731690,14170,14170,14170,14170,0
|
|
20230711,134800,509731690,14170,14170,14170,14170,0
|
|
20230711,134700,509731690,14170,14170,14170,14170,0
|
|
20230711,134600,509731690,14170,14170,14170,14170,0
|
|
20230711,134500,509731690,14170,14170,14170,14170,0
|
|
20230711,134400,509731690,14170,14170,14170,14170,0
|
|
20230711,134300,509731690,14170,14170,14170,14170,0
|
|
20230711,134200,509731690,14170,14170,14170,14170,0
|
|
20230711,134100,509731690,14170,14170,14170,14170,0
|
|
20230711,134000,509731690,14170,14170,14170,14170,0
|
|
20230711,133900,509731690,14170,14170,14170,14170,0
|
|
20230711,133800,509731690,14170,14170,14170,14170,0
|
|
20230711,133700,509731690,14170,14170,14170,14170,0
|
|
20230711,133600,509731690,14170,14170,14170,14170,2
|
|
20230711,133500,509703350,14150,14150,14150,14150,0
|
|
20230711,133400,509703350,14150,14150,14150,14150,128
|
|
20230711,133300,507892150,14150,14150,14150,14150,4
|
|
20230711,133200,507835550,14150,14160,14160,14150,51
|
|
20230711,133100,507113450,14180,14180,14180,14180,0
|
|
20230711,133000,507113450,14180,14180,14180,14180,0
|
|
20230711,132900,507113450,14180,14180,14180,14180,0
|
|
20230711,132800,507113450,14180,14180,14180,14180,0
|
|
20230711,132700,507113450,14180,14180,14180,14180,0
|
|
20230711,132600,507113450,14180,14180,14180,14180,0
|
|
20230711,132500,507113450,14180,14170,14180,14170,4
|
|
20230711,132400,507056740,14170,14170,14170,14170,0
|
|
20230711,132300,507056740,14170,14160,14170,14160,33
|
|
20230711,132200,506589410,14190,14190,14190,14190,0
|
|
20230711,132100,506589410,14190,14190,14190,14190,0
|
|
20230711,132000,506589410,14190,14190,14190,14190,0
|
|
20230711,131900,506589410,14190,14190,14190,14190,0
|
|
20230711,131800,506589410,14190,14190,14190,14190,0
|
|
20230711,131700,506589410,14190,14190,14190,14190,0
|
|
20230711,131600,506589410,14190,14190,14190,14190,0
|
|
20230711,131500,506589410,14190,14190,14190,14190,1
|
|
20230711,131400,506575220,14150,14150,14150,14150,11
|
|
20230711,131300,506419570,14190,14190,14190,14190,12
|
|
20230711,131200,506249290,14190,14190,14190,14190,0
|
|
20230711,131100,506249290,14190,14190,14190,14190,0
|
|
20230711,131000,506249290,14190,14170,14190,14170,54
|
|
20230711,130900,505483950,14100,14110,14110,14100,178
|
|
20230711,130800,502973880,14190,14190,14190,14190,0
|
|
20230711,130700,502973880,14190,14120,14190,14110,62
|
|
20230711,130600,502098970,14110,14180,14180,14100,1333
|
|
20230711,130500,483299600,14200,14200,14200,14200,0
|
|
20230711,130400,483299600,14200,14200,14200,14200,0
|
|
20230711,130300,483299600,14200,14200,14200,14200,1
|
|
20230711,130200,483285400,14200,14200,14200,14200,0
|
|
20230711,130100,483285400,14200,14200,14200,14200,0
|
|
20230711,130000,483285400,14200,14200,14200,14200,0
|
|
20230711,125900,483285400,14200,14200,14200,14200,0
|
|
20230711,125800,483285400,14200,14200,14200,14200,0
|
|
20230711,125700,483285400,14200,14200,14200,14200,1
|
|
20230711,125600,483271200,14180,14180,14180,14180,0
|
|
20230711,125500,483271200,14180,14200,14200,14180,90
|
|
20230711,125400,481993840,14200,14200,14200,14200,0
|
|
20230711,125300,481993840,14200,14180,14200,14180,31
|
|
20230711,125200,481554240,14190,14200,14200,14190,28
|
|
20230711,125100,481156650,14200,14200,14200,14200,0
|
|
20230711,125000,481156650,14200,14200,14200,14200,0
|
|
20230711,124900,481156650,14200,14200,14200,14200,0
|
|
20230711,124800,481156650,14200,14220,14220,14200,10
|
|
20230711,124700,481014620,14230,14230,14230,14230,0
|
|
20230711,124600,481014620,14230,14230,14230,14230,0
|
|
20230711,124500,481014620,14230,14230,14230,14230,0
|
|
20230711,124400,481014620,14230,14230,14230,14230,0
|
|
20230711,124300,481014620,14230,14230,14230,14230,1
|
|
20230711,124200,481000390,14200,14200,14200,14200,0
|
|
20230711,124100,481000390,14200,14200,14200,14200,0
|
|
20230711,124000,481000390,14200,14200,14200,14200,2
|
|
20230711,123900,480971990,14240,14240,14240,14240,0
|
|
20230711,123800,480971990,14240,14240,14240,14240,0
|
|
20230711,123700,480971990,14240,14240,14240,14240,5
|
|
20230711,123600,480900790,14240,14240,14240,14240,0
|
|
20230711,123500,480900790,14240,14240,14240,14240,220
|
|
20230711,123400,477767990,14240,14240,14240,14240,0
|
|
20230711,123300,477767990,14240,14210,14240,14200,39
|
|
20230711,123200,477213790,14200,14200,14200,14200,0
|
|
20230711,123100,477213790,14200,14200,14200,14200,0
|
|
20230711,123000,477213790,14200,14200,14200,14200,10
|
|
20230711,122900,477071790,14210,14210,14210,14210,1
|
|
20230711,122800,477057580,14200,14200,14200,14200,0
|
|
20230711,122700,477057580,14200,14200,14200,14200,0
|
|
20230711,122600,477057580,14200,14200,14200,14200,0
|
|
20230711,122500,477057580,14200,14200,14200,14200,7
|
|
20230711,122400,476958180,14250,14250,14250,14250,0
|
|
20230711,122300,476958180,14250,14250,14250,14250,0
|
|
20230711,122200,476958180,14250,14250,14250,14250,0
|
|
20230711,122100,476958180,14250,14250,14250,14250,0
|
|
20230711,122000,476958180,14250,14250,14250,14250,0
|
|
20230711,121900,476958180,14250,14220,14250,14200,56
|
|
20230711,121800,476162090,14250,14240,14250,14240,2
|
|
20230711,121700,476133600,14250,14250,14250,14250,1
|
|
20230711,121600,476119350,14180,14180,14180,14180,101
|
|
20230711,121500,474687170,14250,14230,14250,14230,321
|
|
20230711,121400,470115800,14080,14210,14210,14080,1743
|
|
20230711,121300,445501820,14230,14230,14230,14230,0
|
|
20230711,121200,445501820,14230,14230,14230,14230,3
|
|
20230711,121100,445459130,14220,14220,14220,14220,27
|
|
20230711,121000,445075190,14230,14230,14230,14230,0
|
|
20230711,120900,445075190,14230,14230,14230,14230,0
|
|
20230711,120800,445075190,14230,14230,14230,14230,41
|
|
20230711,120700,444491760,14230,14230,14230,14230,0
|
|
20230711,120600,444491760,14230,14230,14230,14230,0
|
|
20230711,120500,444491760,14230,14230,14230,14230,0
|
|
20230711,120400,444491760,14230,14230,14230,14230,0
|
|
20230711,120300,444491760,14230,14230,14230,14230,1
|
|
20230711,120200,444477530,14220,14220,14220,14220,3699
|
|
20230711,120100,391877750,14220,14200,14220,14200,32
|
|
20230711,120000,391423330,14210,14210,14210,14210,0
|
|
20230711,115900,391423330,14210,14210,14210,14210,2
|
|
20230711,115800,391394910,14210,14210,14210,14210,0
|
|
20230711,115700,391394910,14210,14210,14210,14210,1
|
|
20230711,115600,391380700,14220,14220,14220,14220,0
|
|
20230711,115500,391380700,14220,14220,14220,14220,0
|
|
20230711,115400,391380700,14220,14220,14220,14220,0
|
|
20230711,115300,391380700,14220,14220,14220,14220,400
|
|
20230711,115200,385692700,14220,14220,14220,14220,0
|
|
20230711,115100,385692700,14220,14220,14220,14220,0
|
|
20230711,115000,385692700,14220,14220,14220,14220,0
|
|
20230711,114900,385692700,14220,14220,14220,14220,2
|
|
20230711,114800,385664260,14220,14210,14220,14200,712
|
|
20230711,114700,375542910,14220,14220,14220,14220,1
|
|
20230711,114600,375528690,14200,14210,14210,14200,100
|
|
20230711,114500,374108680,14220,14220,14220,14220,0
|
|
20230711,114400,374108680,14220,14220,14220,14220,663
|
|
20230711,114300,364680820,14220,14220,14220,14220,0
|
|
20230711,114200,364680820,14220,14180,14220,14180,106
|
|
20230711,114100,363177620,14190,14180,14190,14180,11
|
|
20230711,114000,363021630,14180,14170,14180,14170,389
|
|
20230711,113900,357505970,14160,14160,14160,14160,3
|
|
20230711,113800,357463490,14220,14220,14220,14220,0
|
|
20230711,113700,357463490,14220,14220,14220,14220,0
|
|
20230711,113600,357463490,14220,14220,14220,14220,0
|
|
20230711,113500,357463490,14220,14220,14220,14220,0
|
|
20230711,113400,357463490,14220,14220,14220,14220,0
|
|
20230711,113300,357463490,14220,14220,14220,14220,0
|
|
20230711,113200,357463490,14220,14220,14220,14220,0
|
|
20230711,113100,357463490,14220,14120,14220,14120,1020
|
|
20230711,113000,342962320,14220,14220,14220,14220,0
|
|
20230711,112900,342962320,14220,14220,14220,14220,0
|
|
20230711,112800,342962320,14220,14220,14220,14220,0
|
|
20230711,112700,342962320,14220,14220,14220,14220,0
|
|
20230711,112600,342962320,14220,14130,14220,14130,1001
|
|
20230711,112500,328731900,14200,14200,14200,14200,0
|
|
20230711,112400,328731900,14200,14200,14200,14200,0
|
|
20230711,112300,328731900,14200,14200,14200,14200,0
|
|
20230711,112200,328731900,14200,14200,14200,14200,0
|
|
20230711,112100,328731900,14200,14200,14200,14200,0
|
|
20230711,112000,328731900,14200,14100,14210,14100,1184
|
|
20230711,111900,312019990,14110,14180,14180,14110,444
|
|
20230711,111800,305755080,14110,14120,14120,14110,102
|
|
20230711,111700,304315360,14150,14150,14150,14150,1
|
|
20230711,111600,304301210,14230,14160,14230,14060,4479
|
|
20230711,111500,240960710,14230,14170,14230,14170,1809
|
|
20230711,111400,215289260,14200,14200,14200,14200,0
|
|
20230711,111300,215289260,14200,14170,14200,14170,165
|
|
20230711,111200,212948250,14180,14190,14190,14180,6
|
|
20230711,111100,212863160,14200,14200,14200,14200,0
|
|
20230711,111000,212863160,14200,14200,14200,14200,0
|
|
20230711,110900,212863160,14200,14200,14200,14200,0
|
|
20230711,110800,212863160,14200,14200,14200,14200,1001
|
|
20230711,110700,198648960,14190,14190,14190,14190,28
|
|
20230711,110600,198251640,14200,14200,14200,14200,30
|
|
20230711,110500,197825640,14200,14200,14200,14200,0
|
|
20230711,110400,197825640,14200,14200,14200,14200,30
|
|
20230711,110300,197399640,14210,14210,14210,14210,0
|
|
20230711,110200,197399640,14210,14210,14210,14210,21
|
|
20230711,110100,197101230,14220,14220,14220,14220,1
|
|
20230711,110000,197087010,14210,14210,14210,14210,30
|
|
20230711,105900,196660710,14220,14220,14220,14220,1
|
|
20230711,105800,196646490,14210,14210,14210,14210,40
|
|
20230711,105700,196078090,14200,14200,14200,14200,2
|
|
20230711,105600,196049690,14210,14210,14210,14210,0
|
|
20230711,105500,196049690,14210,14210,14210,14210,200
|
|
20230711,105400,193207690,14210,14210,14210,14210,2
|
|
20230711,105300,193179270,14210,14210,14210,14210,0
|
|
20230711,105200,193179270,14210,14200,14210,14200,102
|
|
20230711,105100,191730850,14210,14210,14210,14210,7
|
|
20230711,105000,191631380,14210,14200,14210,14200,275
|
|
20230711,104900,187726370,14200,14200,14200,14200,0
|
|
20230711,104800,187726370,14200,14180,14200,14180,25
|
|
20230711,104700,187371850,14190,14190,14190,14190,1
|
|
20230711,104600,187357660,14200,14200,14200,14200,1
|
|
20230711,104500,187343460,14210,14190,14210,14190,3
|
|
20230711,104400,187300870,14200,14200,14200,14200,1
|
|
20230711,104300,187286670,14210,14210,14210,14210,1
|
|
20230711,104200,187272460,14190,14200,14200,14190,42
|
|
20230711,104100,186676470,14210,14210,14210,14210,0
|
|
20230711,104000,186676470,14210,14210,14210,14210,0
|
|
20230711,103900,186676470,14210,14210,14210,14210,0
|
|
20230711,103800,186676470,14210,14210,14210,14210,0
|
|
20230711,103700,186676470,14210,14200,14210,14200,10
|
|
20230711,103600,186534460,14210,14210,14210,14210,0
|
|
20230711,103500,186534460,14210,14210,14210,14210,0
|
|
20230711,103400,186534460,14210,14200,14210,14200,201
|
|
20230711,103300,183680250,14200,14200,14200,14200,0
|
|
20230711,103200,183680250,14200,14200,14200,14200,0
|
|
20230711,103100,183680250,14200,14200,14200,14200,1
|
|
20230711,103000,183666050,14210,14210,14210,14210,0
|
|
20230711,102900,183666050,14210,14210,14210,14210,0
|
|
20230711,102800,183666050,14210,14210,14210,14210,0
|
|
20230711,102700,183666050,14210,14210,14210,14210,0
|
|
20230711,102600,183666050,14210,14210,14210,14210,0
|
|
20230711,102500,183666050,14210,14210,14210,14210,0
|
|
20230711,102400,183666050,14210,14190,14210,14190,3000
|
|
20230711,102300,141064060,14120,14150,14190,14120,1062
|
|
20230711,102200,126011670,14180,14180,14180,14180,0
|
|
20230711,102100,126011670,14180,14180,14180,14180,1
|
|
20230711,102000,125997490,14150,14150,14150,14150,151
|
|
20230711,101900,123860840,14190,14190,14190,14190,0
|
|
20230711,101800,123860840,14190,14190,14190,14190,0
|
|
20230711,101700,123860840,14190,14190,14190,14190,0
|
|
20230711,101600,123860840,14190,14190,14190,14190,142
|
|
20230711,101500,121845860,14200,14200,14200,14200,0
|
|
20230711,101400,121845860,14200,14200,14200,14200,0
|
|
20230711,101300,121845860,14200,14200,14200,14200,0
|
|
20230711,101200,121845860,14200,14200,14200,14200,51
|
|
20230711,101100,121121660,14200,14200,14200,14200,0
|
|
20230711,101000,121121660,14200,14200,14200,14200,0
|
|
20230711,100900,121121660,14200,14200,14200,14200,2
|
|
20230711,100800,121093260,14200,14200,14200,14200,0
|
|
20230711,100700,121093260,14200,14200,14200,14200,0
|
|
20230711,100600,121093260,14200,14190,14200,14190,1000
|
|
20230711,100500,106898500,14180,14180,14180,14180,0
|
|
20230711,100400,106898500,14180,14180,14180,14180,0
|
|
20230711,100300,106898500,14180,14180,14180,14180,0
|
|
20230711,100200,106898500,14180,14180,14180,14180,5
|
|
20230711,100100,106827600,14160,14160,14160,14160,10
|
|
20230711,100000,106686000,14190,14190,14190,14190,1
|
|
20230711,095900,106671810,14160,14160,14160,14160,0
|
|
20230711,095800,106671810,14160,14170,14170,14160,537
|
|
20230711,095700,99066880,14200,14200,14200,14200,0
|
|
20230711,095600,99066880,14200,14200,14200,14200,1
|
|
20230711,095500,99052680,14190,14190,14190,14190,65
|
|
20230711,095400,98130330,14200,14200,14200,14200,0
|
|
20230711,095300,98130330,14200,14200,14200,14200,0
|
|
20230711,095200,98130330,14200,14200,14200,14200,0
|
|
20230711,095100,98130330,14200,14200,14200,14200,0
|
|
20230711,095000,98130330,14200,14200,14200,14200,20
|
|
20230711,094900,97846330,14200,14200,14200,14200,0
|
|
20230711,094800,97846330,14200,14200,14200,14200,3
|
|
20230711,094700,97803730,14160,14160,14160,14160,0
|
|
20230711,094600,97803730,14160,14210,14220,14160,269
|
|
20230711,094500,93980470,14200,14190,14200,14190,957
|
|
20230711,094400,80396310,14190,14170,14190,14170,601
|
|
20230711,094300,71873260,14170,14140,14170,14140,1308
|
|
20230711,094200,53359210,14150,14120,14150,14120,1543
|
|
20230711,094100,31564260,14120,14120,14120,14120,0
|
|
20230711,094000,31564260,14120,14120,14120,14120,10
|
|
20230711,093900,31423060,14120,14120,14120,14120,0
|
|
20230711,093800,31423060,14120,14120,14120,14120,0
|
|
20230711,093700,31423060,14120,14120,14120,14120,0
|
|
20230711,093600,31423060,14120,14120,14120,14120,1
|
|
20230711,093500,31408940,14120,14120,14120,14120,0
|
|
20230711,093400,31408940,14120,14110,14120,14100,98
|
|
20230711,093300,30026180,14110,14100,14110,14080,152
|
|
20230711,093200,27885920,14110,14100,14110,14080,135
|
|
20230711,093100,25982800,14080,14090,14090,14080,15
|
|
20230711,093000,25771590,14100,14100,14100,14100,387
|
|
20230711,092900,20314890,14100,14100,14100,14100,1
|
|
20230711,092800,20300790,14100,14100,14100,14100,0
|
|
20230711,092700,20300790,14100,14100,14100,14100,1
|
|
20230711,092600,20286690,14110,14110,14110,14110,0
|
|
20230711,092500,20286690,14110,14100,14120,14100,105
|
|
20230711,092400,18804220,14100,14100,14100,14100,295
|
|
20230711,092300,14644720,14120,14110,14120,14110,5
|
|
20230711,092200,14574160,14110,14110,14110,14110,5
|
|
20230711,092100,14503610,14120,14120,14120,14120,0
|
|
20230711,092000,14503610,14120,14110,14120,14060,12
|
|
20230711,091900,14334700,14130,14130,14130,14130,0
|
|
20230711,091800,14334700,14130,14130,14130,14130,0
|
|
20230711,091700,14334700,14130,14130,14130,14130,0
|
|
20230711,091600,14334700,14130,14130,14130,14130,0
|
|
20230711,091500,14334700,14130,14130,14130,14130,1
|
|
20230711,091400,14320570,14140,14140,14140,14140,7
|
|
20230711,091300,14221590,14140,14140,14140,14140,0
|
|
20230711,091200,14221590,14140,14140,14140,14140,8
|
|
20230711,091100,14108470,14140,14140,14140,14140,1
|
|
20230711,091000,14094330,14110,14120,14120,14110,2
|
|
20230711,090900,14066100,14150,14150,14150,14150,5
|
|
20230711,090800,13995350,14150,14160,14160,14150,32
|
|
20230711,090700,13542450,14170,14140,14170,14140,31
|
|
20230711,090600,13103580,14050,14050,14050,14050,0
|
|
20230711,090500,13103580,14050,14050,14050,14050,0
|
|
20230711,090400,13103580,14050,14050,14050,14050,0
|
|
20230711,090300,13103580,14050,14130,14140,14050,13
|
|
20230711,090200,12920590,14000,14000,14000,14000,0
|
|
20230711,090100,12920590,14000,14000,14130,14000,8
|
|
20230711,090000,12808460,14100,13960,14100,13960,917
|