685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,202200,155555010,14400,14400,14400,14400,418
|
|
20230711,202100,155555010,14400,14400,14400,14400,0
|
|
20230711,202000,155555010,14400,14400,14400,14400,0
|
|
20230711,201900,155555010,14400,14400,14400,14400,0
|
|
20230711,201800,155555010,14400,14400,14400,14400,0
|
|
20230711,201700,155555010,14400,14400,14400,14400,0
|
|
20230711,201600,155555010,14400,14400,14400,14400,0
|
|
20230711,201500,155555010,14400,14400,14400,14400,0
|
|
20230711,201400,155555010,14400,14400,14400,14400,0
|
|
20230711,201300,155555010,14400,14400,14400,14400,0
|
|
20230711,201200,155555010,14400,14400,14400,14400,0
|
|
20230711,201100,155555010,14400,14400,14400,14400,0
|
|
20230711,201000,155555010,14400,14400,14400,14400,0
|
|
20230711,200900,155555010,14400,14400,14400,14400,0
|
|
20230711,200800,155555010,14400,14400,14400,14400,0
|
|
20230711,200700,155555010,14400,14400,14400,14400,0
|
|
20230711,200600,155555010,14400,14400,14400,14400,0
|
|
20230711,200500,155555010,14400,14400,14400,14400,0
|
|
20230711,200400,155555010,14400,14400,14400,14400,0
|
|
20230711,200300,155555010,14400,14400,14400,14400,0
|
|
20230711,200200,155555010,14400,14400,14400,14400,0
|
|
20230711,200100,155555010,14400,14400,14400,14400,0
|
|
20230711,200000,155555010,14400,14400,14400,14400,0
|
|
20230711,195900,155555010,14400,14400,14400,14400,0
|
|
20230711,195800,155555010,14400,14400,14400,14400,0
|
|
20230711,195700,155555010,14400,14400,14400,14400,0
|
|
20230711,195600,155555010,14400,14400,14400,14400,0
|
|
20230711,195500,155555010,14400,14400,14400,14400,0
|
|
20230711,195400,155555010,14400,14400,14400,14400,0
|
|
20230711,195300,155555010,14400,14400,14400,14400,0
|
|
20230711,195200,155555010,14400,14400,14400,14400,418
|
|
20230711,195100,155555010,14400,14400,14400,14400,0
|
|
20230711,195000,155555010,14400,14400,14400,14400,0
|
|
20230711,194900,155555010,14400,14400,14400,14400,0
|
|
20230711,194800,155555010,14400,14400,14400,14400,0
|
|
20230711,194700,155555010,14400,14400,14400,14400,0
|
|
20230711,194600,155555010,14400,14400,14400,14400,0
|
|
20230711,194500,155555010,14400,14400,14400,14400,0
|
|
20230711,194400,155555010,14400,14400,14400,14400,0
|
|
20230711,194300,155555010,14400,14400,14400,14400,0
|
|
20230711,194200,155555010,14400,14400,14400,14400,0
|
|
20230711,194100,155555010,14400,14400,14400,14400,0
|
|
20230711,194000,155555010,14400,14400,14400,14400,0
|
|
20230711,193900,155555010,14400,14400,14400,14400,0
|
|
20230711,193800,155555010,14400,14400,14400,14400,0
|
|
20230711,193700,155555010,14400,14400,14400,14400,0
|
|
20230711,193600,155555010,14400,14400,14400,14400,0
|
|
20230711,193500,155555010,14400,14400,14400,14400,0
|
|
20230711,193400,155555010,14400,14400,14400,14400,0
|
|
20230711,193300,155555010,14400,14400,14400,14400,0
|
|
20230711,193200,155555010,14400,14400,14400,14400,0
|
|
20230711,193100,155555010,14400,14400,14400,14400,0
|
|
20230711,193000,155555010,14400,14400,14400,14400,0
|
|
20230711,192900,155555010,14400,14400,14400,14400,0
|
|
20230711,192800,155555010,14400,14400,14400,14400,0
|
|
20230711,192700,155555010,14400,14400,14400,14400,0
|
|
20230711,192600,155555010,14400,14400,14400,14400,0
|
|
20230711,192500,155555010,14400,14400,14400,14400,0
|
|
20230711,192400,155555010,14400,14400,14400,14400,0
|
|
20230711,192300,155555010,14400,14400,14400,14400,0
|
|
20230711,192200,155555010,14400,14400,14400,14400,418
|
|
20230711,192100,155555010,14400,14400,14400,14400,0
|
|
20230711,192000,155555010,14400,14400,14400,14400,0
|
|
20230711,191900,155555010,14400,14400,14400,14400,0
|
|
20230711,191800,155555010,14400,14400,14400,14400,0
|
|
20230711,191700,155555010,14400,14400,14400,14400,0
|
|
20230711,191600,155555010,14400,14400,14400,14400,0
|
|
20230711,191500,155555010,14400,14400,14400,14400,0
|
|
20230711,191400,155555010,14400,14400,14400,14400,0
|
|
20230711,191300,155555010,14400,14400,14400,14400,0
|
|
20230711,191200,155555010,14400,14400,14400,14400,0
|
|
20230711,191100,155555010,14400,14400,14400,14400,0
|
|
20230711,191000,155555010,14400,14400,14400,14400,0
|
|
20230711,190900,155555010,14400,14400,14400,14400,0
|
|
20230711,190800,155555010,14400,14400,14400,14400,0
|
|
20230711,190700,155555010,14400,14400,14400,14400,0
|
|
20230711,190600,155555010,14400,14400,14400,14400,0
|
|
20230711,190500,155555010,14400,14400,14400,14400,0
|
|
20230711,190400,155555010,14400,14400,14400,14400,0
|
|
20230711,190300,155555010,14400,14400,14400,14400,0
|
|
20230711,190200,155555010,14400,14400,14400,14400,0
|
|
20230711,190100,155555010,14400,14400,14400,14400,0
|
|
20230711,190000,155555010,14400,14400,14400,14400,0
|
|
20230711,185900,155555010,14400,14400,14400,14400,0
|
|
20230711,185800,155555010,14400,14400,14400,14400,0
|
|
20230711,185700,155555010,14400,14400,14400,14400,0
|
|
20230711,185600,155555010,14400,14400,14400,14400,0
|
|
20230711,185500,155555010,14400,14400,14400,14400,0
|
|
20230711,185400,155555010,14400,14400,14400,14400,0
|
|
20230711,185300,155555010,14400,14400,14400,14400,0
|
|
20230711,185200,155555010,14400,14400,14400,14400,418
|
|
20230711,185100,155555010,14400,14400,14400,14400,0
|
|
20230711,185000,155555010,14400,14400,14400,14400,0
|
|
20230711,184900,155555010,14400,14400,14400,14400,0
|
|
20230711,184800,155555010,14400,14400,14400,14400,0
|
|
20230711,184700,155555010,14400,14400,14400,14400,0
|
|
20230711,184600,155555010,14400,14400,14400,14400,0
|
|
20230711,184500,155555010,14400,14400,14400,14400,0
|
|
20230711,184400,155555010,14400,14400,14400,14400,0
|
|
20230711,184300,155555010,14400,14400,14400,14400,0
|
|
20230711,184200,155555010,14400,14400,14400,14400,0
|
|
20230711,184100,155555010,14400,14400,14400,14400,0
|
|
20230711,184000,155555010,14400,14400,14400,14400,0
|
|
20230711,183900,155555010,14400,14400,14400,14400,0
|
|
20230711,183800,155555010,14400,14400,14400,14400,0
|
|
20230711,183700,155555010,14400,14400,14400,14400,0
|
|
20230711,183600,155555010,14400,14400,14400,14400,0
|
|
20230711,183500,155555010,14400,14400,14400,14400,0
|
|
20230711,183400,155555010,14400,14400,14400,14400,0
|
|
20230711,183300,155555010,14400,14400,14400,14400,0
|
|
20230711,183200,155555010,14400,14400,14400,14400,0
|
|
20230711,183100,155555010,14400,14400,14400,14400,0
|
|
20230711,183000,155555010,14400,14400,14400,14400,0
|
|
20230711,182900,155555010,14400,14400,14400,14400,0
|
|
20230711,182800,155555010,14400,14400,14400,14400,0
|
|
20230711,182700,155555010,14400,14400,14400,14400,0
|
|
20230711,182600,155555010,14400,14400,14400,14400,0
|
|
20230711,182500,155555010,14400,14400,14400,14400,0
|
|
20230711,182400,155555010,14400,14400,14400,14400,0
|
|
20230711,182300,155555010,14400,14400,14400,14400,0
|
|
20230711,182200,155555010,14400,14400,14400,14400,418
|
|
20230711,182100,155555010,14400,14400,14400,14400,0
|
|
20230711,182000,155555010,14400,14400,14400,14400,0
|
|
20230711,181900,155555010,14400,14400,14400,14400,0
|
|
20230711,181800,155555010,14400,14400,14400,14400,0
|
|
20230711,181700,155555010,14400,14400,14400,14400,0
|
|
20230711,181600,155555010,14400,14400,14400,14400,0
|
|
20230711,181500,155555010,14400,14400,14400,14400,0
|
|
20230711,181400,155555010,14400,14400,14400,14400,0
|
|
20230711,181300,155555010,14400,14400,14400,14400,0
|
|
20230711,181200,155555010,14400,14400,14400,14400,0
|
|
20230711,181100,155555010,14400,14400,14400,14400,0
|
|
20230711,181000,155555010,14400,14400,14400,14400,0
|
|
20230711,180900,155555010,14400,14400,14400,14400,0
|
|
20230711,180800,155555010,14400,14400,14400,14400,0
|
|
20230711,180700,155555010,14400,14400,14400,14400,0
|
|
20230711,180600,155555010,14400,14400,14400,14400,0
|
|
20230711,180500,155555010,14400,14400,14400,14400,0
|
|
20230711,180400,155555010,14400,14400,14400,14400,0
|
|
20230711,180300,155555010,14400,14400,14400,14400,0
|
|
20230711,180200,155555010,14400,14400,14400,14400,0
|
|
20230711,180100,155555010,14400,14400,14400,14400,0
|
|
20230711,180000,155555010,14400,14400,14400,14400,0
|
|
20230711,175900,155555010,14400,14400,14400,14400,0
|
|
20230711,175800,155555010,14400,14400,14400,14400,0
|
|
20230711,175700,155555010,14400,14400,14400,14400,0
|
|
20230711,175600,155555010,14400,14400,14400,14400,0
|
|
20230711,175500,155555010,14400,14400,14400,14400,0
|
|
20230711,175400,155555010,14400,14400,14400,14400,0
|
|
20230711,175300,155555010,14400,14400,14400,14400,0
|
|
20230711,175200,155555010,14400,14400,14400,14400,418
|
|
20230711,175100,155555010,14400,14400,14400,14400,0
|
|
20230711,175000,155555010,14400,14400,14400,14400,0
|
|
20230711,174900,155555010,14400,14400,14400,14400,0
|
|
20230711,174800,155555010,14400,14400,14400,14400,0
|
|
20230711,174700,155555010,14400,14400,14400,14400,0
|
|
20230711,174600,155555010,14400,14400,14400,14400,0
|
|
20230711,174500,155555010,14400,14400,14400,14400,0
|
|
20230711,174400,155555010,14400,14400,14400,14400,0
|
|
20230711,174300,155555010,14400,14400,14400,14400,0
|
|
20230711,174200,155555010,14400,14400,14400,14400,0
|
|
20230711,174100,155555010,14400,14400,14400,14400,0
|
|
20230711,174000,155555010,14400,14400,14400,14400,0
|
|
20230711,173900,155555010,14400,14400,14400,14400,0
|
|
20230711,173800,155555010,14400,14400,14400,14400,0
|
|
20230711,173700,155555010,14400,14400,14400,14400,0
|
|
20230711,173600,155555010,14400,14400,14400,14400,0
|
|
20230711,173500,155555010,14400,14400,14400,14400,0
|
|
20230711,173400,155555010,14400,14400,14400,14400,0
|
|
20230711,173300,155555010,14400,14400,14400,14400,0
|
|
20230711,173200,155555010,14400,14400,14400,14400,0
|
|
20230711,173100,155555010,14400,14400,14400,14400,0
|
|
20230711,173000,155555010,14400,14400,14400,14400,0
|
|
20230711,172900,155555010,14400,14400,14400,14400,0
|
|
20230711,172800,155555010,14400,14400,14400,14400,0
|
|
20230711,172700,155555010,14400,14400,14400,14400,0
|
|
20230711,172600,155555010,14400,14400,14400,14400,0
|
|
20230711,172500,155555010,14400,14400,14400,14400,0
|
|
20230711,172400,155555010,14400,14400,14400,14400,0
|
|
20230711,172300,155555010,14400,14400,14400,14400,0
|
|
20230711,172200,155555010,14400,14400,14400,14400,418
|
|
20230711,172100,155555010,14400,14400,14400,14400,0
|
|
20230711,172000,155555010,14400,14400,14400,14400,0
|
|
20230711,171900,155555010,14400,14400,14400,14400,0
|
|
20230711,171800,155555010,14400,14400,14400,14400,0
|
|
20230711,171700,155555010,14400,14400,14400,14400,0
|
|
20230711,171600,155555010,14400,14400,14400,14400,0
|
|
20230711,171500,155555010,14400,14400,14400,14400,0
|
|
20230711,171400,155555010,14400,14400,14400,14400,0
|
|
20230711,171300,155555010,14400,14400,14400,14400,0
|
|
20230711,171200,155555010,14400,14400,14400,14400,0
|
|
20230711,171100,155555010,14400,14400,14400,14400,0
|
|
20230711,171000,155555010,14400,14400,14400,14400,0
|
|
20230711,170900,155555010,14400,14400,14400,14400,0
|
|
20230711,170800,155555010,14400,14400,14400,14400,0
|
|
20230711,170700,155555010,14400,14400,14400,14400,0
|
|
20230711,170600,155555010,14400,14400,14400,14400,0
|
|
20230711,170500,155555010,14400,14400,14400,14400,0
|
|
20230711,170400,155555010,14400,14400,14400,14400,0
|
|
20230711,170300,155555010,14400,14400,14400,14400,0
|
|
20230711,170200,155555010,14400,14400,14400,14400,0
|
|
20230711,170100,155555010,14400,14400,14400,14400,0
|
|
20230711,170000,155555010,14400,14400,14400,14400,0
|
|
20230711,165900,155555010,14400,14400,14400,14400,0
|
|
20230711,165800,155555010,14400,14400,14400,14400,0
|
|
20230711,165700,155555010,14400,14400,14400,14400,0
|
|
20230711,165600,155555010,14400,14400,14400,14400,0
|
|
20230711,165500,155555010,14400,14400,14400,14400,0
|
|
20230711,165400,155555010,14400,14400,14400,14400,0
|
|
20230711,165300,155555010,14400,14400,14400,14400,0
|
|
20230711,165200,155555010,14400,14400,14400,14400,418
|
|
20230711,165100,155555010,14400,14400,14400,14400,0
|
|
20230711,165000,155555010,14400,14400,14400,14400,0
|
|
20230711,164900,155555010,14400,14400,14400,14400,0
|
|
20230711,164800,155555010,14400,14400,14400,14400,0
|
|
20230711,164700,155555010,14400,14400,14400,14400,0
|
|
20230711,164600,155555010,14400,14400,14400,14400,0
|
|
20230711,164500,155555010,14400,14400,14400,14400,0
|
|
20230711,164400,155555010,14400,14400,14400,14400,0
|
|
20230711,164300,155555010,14400,14400,14400,14400,0
|
|
20230711,164200,155555010,14400,14400,14400,14400,0
|
|
20230711,164100,155555010,14400,14400,14400,14400,0
|
|
20230711,164000,155555010,14400,14400,14400,14400,0
|
|
20230711,163900,155555010,14400,14400,14400,14400,0
|
|
20230711,163800,155555010,14400,14400,14400,14400,0
|
|
20230711,163700,155555010,14400,14400,14400,14400,0
|
|
20230711,163600,155555010,14400,14400,14400,14400,0
|
|
20230711,163500,155555010,14400,14400,14400,14400,0
|
|
20230711,163400,155555010,14400,14400,14400,14400,0
|
|
20230711,163300,155555010,14400,14400,14400,14400,0
|
|
20230711,163200,155555010,14400,14400,14400,14400,0
|
|
20230711,163100,155555010,14400,14400,14400,14400,0
|
|
20230711,163000,155555010,14400,14400,14400,14400,0
|
|
20230711,162900,155555010,14400,14400,14400,14400,0
|
|
20230711,162800,155555010,14400,14400,14400,14400,0
|
|
20230711,162700,155555010,14400,14400,14400,14400,0
|
|
20230711,162600,155555010,14400,14400,14400,14400,0
|
|
20230711,162500,155555010,14400,14400,14400,14400,0
|
|
20230711,162400,155555010,14400,14400,14400,14400,0
|
|
20230711,162300,155555010,14400,14400,14400,14400,0
|
|
20230711,162200,155555010,14400,14400,14400,14400,418
|
|
20230711,162100,155555010,14400,14400,14400,14400,0
|
|
20230711,162000,155555010,14400,14400,14400,14400,0
|
|
20230711,161900,155555010,14400,14400,14400,14400,0
|
|
20230711,161800,155555010,14400,14400,14400,14400,0
|
|
20230711,161700,155555010,14400,14400,14400,14400,0
|
|
20230711,161600,155555010,14400,14400,14400,14400,0
|
|
20230711,161500,155555010,14400,14400,14400,14400,0
|
|
20230711,161400,155555010,14400,14400,14400,14400,0
|
|
20230711,161300,155555010,14400,14400,14400,14400,0
|
|
20230711,161200,155555010,14400,14400,14400,14400,0
|
|
20230711,161100,155555010,14400,14400,14400,14400,0
|
|
20230711,161000,155555010,14400,14400,14400,14400,0
|
|
20230711,160900,155555010,14400,14400,14400,14400,0
|
|
20230711,160800,155555010,14400,14400,14400,14400,0
|
|
20230711,160700,155555010,14400,14400,14400,14400,0
|
|
20230711,160600,155555010,14400,14400,14400,14400,0
|
|
20230711,160500,155555010,14400,14400,14400,14400,0
|
|
20230711,160400,155555010,14400,14400,14400,14400,0
|
|
20230711,160300,155555010,14400,14400,14400,14400,0
|
|
20230711,160200,155555010,14400,14400,14400,14400,0
|
|
20230711,160100,155555010,14400,14400,14400,14400,0
|
|
20230711,160000,155555010,14400,14400,14400,14400,0
|
|
20230711,155900,155555010,14400,14400,14400,14400,0
|
|
20230711,155800,155555010,14400,14400,14400,14400,0
|
|
20230711,155700,155555010,14400,14400,14400,14400,0
|
|
20230711,155600,155555010,14400,14400,14400,14400,0
|
|
20230711,155500,155555010,14400,14400,14400,14400,0
|
|
20230711,155400,155555010,14400,14400,14400,14400,0
|
|
20230711,155300,155555010,14400,14400,14400,14400,0
|
|
20230711,155200,155555010,14400,14400,14400,14400,418
|
|
20230711,155100,155555010,14400,14400,14400,14400,0
|
|
20230711,155000,155555010,14400,14400,14400,14400,0
|
|
20230711,154900,155555010,14400,14400,14400,14400,0
|
|
20230711,154800,155555010,14400,14400,14400,14400,0
|
|
20230711,154700,155555010,14400,14400,14400,14400,0
|
|
20230711,154600,155555010,14400,14400,14400,14400,0
|
|
20230711,154500,155555010,14400,14400,14400,14400,0
|
|
20230711,154400,155555010,14400,14400,14400,14400,0
|
|
20230711,154300,155555010,14400,14400,14400,14400,0
|
|
20230711,154200,155555010,14400,14400,14400,14400,0
|
|
20230711,154100,155555010,14400,14400,14400,14400,0
|
|
20230711,154000,155555010,14400,14400,14400,14400,0
|
|
20230711,153900,155555010,14400,14400,14400,14400,0
|
|
20230711,153800,155555010,14400,14400,14400,14400,0
|
|
20230711,153700,155555010,14400,14400,14400,14400,0
|
|
20230711,153600,155555010,14400,14400,14400,14400,0
|
|
20230711,153500,155555010,14400,14400,14400,14400,0
|
|
20230711,153400,155555010,14400,14400,14400,14400,0
|
|
20230711,153300,155555010,14400,14400,14400,14400,0
|
|
20230711,153200,155555010,14400,14400,14400,14400,0
|
|
20230711,153100,155555010,14400,14400,14400,14400,0
|
|
20230711,153000,155555010,14400,14400,14400,14400,418
|
|
20230711,152900,149535810,14400,14400,14400,14400,0
|
|
20230711,152800,149535810,14400,14400,14400,14400,0
|
|
20230711,152700,149535810,14400,14400,14400,14400,0
|
|
20230711,152600,149535810,14400,14400,14400,14400,0
|
|
20230711,152500,149535810,14400,14400,14400,14400,0
|
|
20230711,152400,149535810,14400,14400,14400,14400,0
|
|
20230711,152300,149535810,14400,14400,14400,14400,0
|
|
20230711,152200,149535810,14400,14400,14400,14400,0
|
|
20230711,152100,149535810,14400,14400,14400,14400,0
|
|
20230711,152000,149535810,14400,14400,14400,14400,0
|
|
20230711,151900,149535810,14400,14450,14450,14400,2
|
|
20230711,151800,149506960,14460,14460,14460,14460,0
|
|
20230711,151700,149506960,14460,14460,14460,14460,0
|
|
20230711,151600,149506960,14460,14460,14460,14460,2
|
|
20230711,151500,149478040,14390,14390,14390,14390,0
|
|
20230711,151400,149478040,14390,14390,14390,14390,0
|
|
20230711,151300,149478040,14390,14390,14390,14390,0
|
|
20230711,151200,149478040,14390,14390,14390,14390,0
|
|
20230711,151100,149478040,14390,14390,14390,14390,0
|
|
20230711,151000,149478040,14390,14390,14400,14390,295
|
|
20230711,150900,145231990,14460,14460,14460,14460,0
|
|
20230711,150800,145231990,14460,14460,14460,14460,0
|
|
20230711,150700,145231990,14460,14460,14460,14460,0
|
|
20230711,150600,145231990,14460,14460,14460,14460,50
|
|
20230711,150500,144508990,14460,14460,14460,14460,0
|
|
20230711,150400,144508990,14460,14460,14460,14460,5
|
|
20230711,150300,144436690,14460,14460,14460,14460,0
|
|
20230711,150200,144436690,14460,14460,14460,14460,1
|
|
20230711,150100,144422230,14400,14400,14400,14400,80
|
|
20230711,150000,143270230,14400,14400,14400,14400,0
|
|
20230711,145900,143270230,14400,14400,14400,14400,0
|
|
20230711,145800,143270230,14400,14400,14400,14400,0
|
|
20230711,145700,143270230,14400,14400,14400,14400,0
|
|
20230711,145600,143270230,14400,14400,14400,14400,0
|
|
20230711,145500,143270230,14400,14400,14400,14400,0
|
|
20230711,145400,143270230,14400,14400,14400,14400,0
|
|
20230711,145300,143270230,14400,14400,14400,14400,79
|
|
20230711,145200,142132630,14400,14400,14400,14400,0
|
|
20230711,145100,142132630,14400,14400,14400,14400,0
|
|
20230711,145000,142132630,14400,14400,14400,14400,0
|
|
20230711,144900,142132630,14400,14400,14400,14400,0
|
|
20230711,144800,142132630,14400,14400,14400,14400,0
|
|
20230711,144700,142132630,14400,14370,14400,14350,168
|
|
20230711,144600,139715890,14390,14390,14390,14390,0
|
|
20230711,144500,139715890,14390,14390,14390,14390,85
|
|
20230711,144400,138492740,14380,14380,14380,14380,223
|
|
20230711,144300,135286000,14370,14370,14370,14370,0
|
|
20230711,144200,135286000,14370,14370,14370,14370,0
|
|
20230711,144100,135286000,14370,14370,14370,14370,0
|
|
20230711,144000,135286000,14370,14370,14370,14370,0
|
|
20230711,143900,135286000,14370,14370,14370,14370,0
|
|
20230711,143800,135286000,14370,14370,14370,14370,0
|
|
20230711,143700,135286000,14370,14370,14370,14370,0
|
|
20230711,143600,135286000,14370,14370,14370,14370,0
|
|
20230711,143500,135286000,14370,14370,14370,14370,0
|
|
20230711,143400,135286000,14370,14370,14370,14370,0
|
|
20230711,143300,135286000,14370,14370,14370,14370,100
|
|
20230711,143200,133849000,14360,14360,14360,14360,0
|
|
20230711,143100,133849000,14360,14360,14360,14360,38
|
|
20230711,143000,133303320,14360,14370,14370,14360,197
|
|
20230711,142900,130474250,14360,14360,14360,14360,0
|
|
20230711,142800,130474250,14360,14360,14360,14360,100
|
|
20230711,142700,129038250,14350,14360,14360,14350,40
|
|
20230711,142600,128464050,14360,14360,14360,14360,1
|
|
20230711,142500,128449690,14350,14350,14350,14350,0
|
|
20230711,142400,128449690,14350,14350,14350,14350,0
|
|
20230711,142300,128449690,14350,14350,14350,14350,0
|
|
20230711,142200,128449690,14350,14350,14350,14350,0
|
|
20230711,142100,128449690,14350,14400,14400,14350,200
|
|
20230711,142000,125579040,14460,14460,14460,14460,5
|
|
20230711,141900,125506740,14400,14390,14400,14390,669
|
|
20230711,141800,115877700,14390,14360,14390,14360,99
|
|
20230711,141700,114454590,14360,14380,14380,14360,44
|
|
20230711,141600,113822570,14360,14360,14360,14360,0
|
|
20230711,141500,113822570,14360,14360,14360,14360,101
|
|
20230711,141400,112372210,14360,14360,14360,14360,0
|
|
20230711,141300,112372210,14360,14370,14370,14360,5
|
|
20230711,141200,112300400,14390,14390,14390,14390,0
|
|
20230711,141100,112300400,14390,14390,14390,14390,0
|
|
20230711,141000,112300400,14390,14390,14390,14390,0
|
|
20230711,140900,112300400,14390,14390,14390,14390,0
|
|
20230711,140800,112300400,14390,14390,14390,14390,10
|
|
20230711,140700,112156500,14390,14390,14390,14390,0
|
|
20230711,140600,112156500,14390,14390,14390,14390,0
|
|
20230711,140500,112156500,14390,14390,14390,14390,1
|
|
20230711,140400,112142110,14390,14390,14390,14390,6
|
|
20230711,140300,112055770,14390,14390,14390,14390,0
|
|
20230711,140200,112055770,14390,14390,14390,14390,0
|
|
20230711,140100,112055770,14390,14390,14390,14390,0
|
|
20230711,140000,112055770,14390,14390,14390,14390,11
|
|
20230711,135900,111897480,14390,14390,14390,14390,460
|
|
20230711,135800,105278080,14390,14390,14390,14390,0
|
|
20230711,135700,105278080,14390,14390,14390,14390,7
|
|
20230711,135600,105177350,14390,14390,14390,14390,1
|
|
20230711,135500,105162960,14390,14400,14400,14390,5
|
|
20230711,135400,105090980,14400,14400,14400,14400,0
|
|
20230711,135300,105090980,14400,14400,14400,14400,0
|
|
20230711,135200,105090980,14400,14400,14400,14400,0
|
|
20230711,135100,105090980,14400,14400,14400,14400,78
|
|
20230711,135000,103967780,14470,14470,14470,14470,14
|
|
20230711,134900,103765200,14400,14400,14400,14400,0
|
|
20230711,134800,103765200,14400,14400,14400,14400,0
|
|
20230711,134700,103765200,14400,14400,14400,14400,200
|
|
20230711,134600,100885200,14450,14450,14450,14450,0
|
|
20230711,134500,100885200,14450,14450,14450,14450,0
|
|
20230711,134400,100885200,14450,14450,14450,14450,0
|
|
20230711,134300,100885200,14450,14450,14450,14450,0
|
|
20230711,134200,100885200,14450,14450,14450,14450,0
|
|
20230711,134100,100885200,14450,14450,14450,14450,0
|
|
20230711,134000,100885200,14450,14450,14450,14450,0
|
|
20230711,133900,100885200,14450,14450,14450,14450,0
|
|
20230711,133800,100885200,14450,14400,14450,14400,104
|
|
20230711,133700,99385400,14400,14400,14400,14400,0
|
|
20230711,133600,99385400,14400,14400,14400,14400,0
|
|
20230711,133500,99385400,14400,14400,14400,14400,189
|
|
20230711,133400,96663800,14410,14430,14430,14410,93
|
|
20230711,133300,95322830,14450,14450,14450,14450,0
|
|
20230711,133200,95322830,14450,14450,14450,14450,112
|
|
20230711,133100,93704430,14450,14450,14450,14450,34
|
|
20230711,133000,93213130,14460,14460,14460,14460,0
|
|
20230711,132900,93213130,14460,14460,14460,14460,0
|
|
20230711,132800,93213130,14460,14460,14460,14460,0
|
|
20230711,132700,93213130,14460,14460,14460,14460,0
|
|
20230711,132600,93213130,14460,14460,14460,14460,5
|
|
20230711,132500,93140830,14430,14430,14430,14430,0
|
|
20230711,132400,93140830,14430,14430,14430,14430,0
|
|
20230711,132300,93140830,14430,14430,14430,14430,1
|
|
20230711,132200,93126400,14460,14460,14460,14460,0
|
|
20230711,132100,93126400,14460,14460,14460,14460,0
|
|
20230711,132000,93126400,14460,14460,14460,14460,0
|
|
20230711,131900,93126400,14460,14460,14460,14460,0
|
|
20230711,131800,93126400,14460,14460,14460,14460,0
|
|
20230711,131700,93126400,14460,14460,14460,14460,0
|
|
20230711,131600,93126400,14460,14460,14460,14460,5
|
|
20230711,131500,93054100,14460,14460,14460,14460,0
|
|
20230711,131400,93054100,14460,14460,14460,14460,0
|
|
20230711,131300,93054100,14460,14460,14460,14460,0
|
|
20230711,131200,93054100,14460,14430,14460,14430,99
|
|
20230711,131100,91624060,14430,14430,14430,14430,116
|
|
20230711,131000,89950180,14420,14420,14420,14420,65
|
|
20230711,130900,89012880,14480,14480,14480,14480,0
|
|
20230711,130800,89012880,14480,14480,14480,14480,2
|
|
20230711,130700,88983920,14490,14490,14490,14490,0
|
|
20230711,130600,88983920,14490,14490,14490,14490,0
|
|
20230711,130500,88983920,14490,14490,14490,14490,0
|
|
20230711,130400,88983920,14490,14490,14490,14490,0
|
|
20230711,130300,88983920,14490,14480,14490,14480,2
|
|
20230711,130200,88954950,14490,14490,14490,14490,0
|
|
20230711,130100,88954950,14490,14430,14490,14420,239
|
|
20230711,130000,85505310,14440,14440,14440,14440,0
|
|
20230711,125900,85505310,14440,14440,14440,14440,0
|
|
20230711,125800,85505310,14440,14440,14440,14440,0
|
|
20230711,125700,85505310,14440,14440,14440,14440,184
|
|
20230711,125600,82848350,14440,14440,14440,14440,0
|
|
20230711,125500,82848350,14440,14440,14440,14440,4
|
|
20230711,125400,82790590,14490,14490,14490,14490,0
|
|
20230711,125300,82790590,14490,14490,14490,14490,0
|
|
20230711,125200,82790590,14490,14440,14490,14440,4
|
|
20230711,125100,82732730,14470,14490,14490,14470,57
|
|
20230711,125000,81907840,14490,14490,14490,14490,0
|
|
20230711,124900,81907840,14490,14490,14490,14490,0
|
|
20230711,124800,81907840,14490,14490,14490,14490,2
|
|
20230711,124700,81878860,14490,14490,14490,14490,0
|
|
20230711,124600,81878860,14490,14490,14490,14490,0
|
|
20230711,124500,81878860,14490,14490,14490,14490,0
|
|
20230711,124400,81878860,14490,14490,14490,14490,0
|
|
20230711,124300,81878860,14490,14490,14490,14490,0
|
|
20230711,124200,81878860,14490,14490,14490,14490,0
|
|
20230711,124100,81878860,14490,14490,14490,14490,0
|
|
20230711,124000,81878860,14490,14490,14490,14490,0
|
|
20230711,123900,81878860,14490,14490,14490,14490,0
|
|
20230711,123800,81878860,14490,14490,14490,14490,0
|
|
20230711,123700,81878860,14490,14490,14490,14490,0
|
|
20230711,123600,81878860,14490,14490,14490,14490,0
|
|
20230711,123500,81878860,14490,14490,14490,14490,0
|
|
20230711,123400,81878860,14490,14490,14490,14490,0
|
|
20230711,123300,81878860,14490,14490,14490,14490,0
|
|
20230711,123200,81878860,14490,14490,14490,14490,0
|
|
20230711,123100,81878860,14490,14490,14490,14490,0
|
|
20230711,123000,81878860,14490,14490,14490,14490,0
|
|
20230711,122900,81878860,14490,14480,14490,14480,248
|
|
20230711,122800,78286340,14490,14490,14490,14490,0
|
|
20230711,122700,78286340,14490,14490,14490,14490,0
|
|
20230711,122600,78286340,14490,14490,14490,14490,0
|
|
20230711,122500,78286340,14490,14490,14490,14490,0
|
|
20230711,122400,78286340,14490,14490,14490,14490,0
|
|
20230711,122300,78286340,14490,14490,14490,14490,0
|
|
20230711,122200,78286340,14490,14490,14490,14490,0
|
|
20230711,122100,78286340,14490,14490,14490,14490,0
|
|
20230711,122000,78286340,14490,14490,14490,14490,0
|
|
20230711,121900,78286340,14490,14490,14490,14490,0
|
|
20230711,121800,78286340,14490,14490,14490,14490,0
|
|
20230711,121700,78286340,14490,14490,14490,14490,0
|
|
20230711,121600,78286340,14490,14490,14490,14490,0
|
|
20230711,121500,78286340,14490,14490,14490,14490,0
|
|
20230711,121400,78286340,14490,14490,14490,14490,1
|
|
20230711,121300,78271850,14490,14490,14490,14490,0
|
|
20230711,121200,78271850,14490,14490,14490,14490,0
|
|
20230711,121100,78271850,14490,14490,14490,14490,0
|
|
20230711,121000,78271850,14490,14490,14490,14490,0
|
|
20230711,120900,78271850,14490,14490,14490,14490,0
|
|
20230711,120800,78271850,14490,14490,14490,14490,0
|
|
20230711,120700,78271850,14490,14490,14490,14490,0
|
|
20230711,120600,78271850,14490,14490,14490,14490,0
|
|
20230711,120500,78271850,14490,14490,14490,14490,0
|
|
20230711,120400,78271850,14490,14490,14490,14490,0
|
|
20230711,120300,78271850,14490,14440,14490,14420,280
|
|
20230711,120200,74227270,14490,14490,14490,14490,0
|
|
20230711,120100,74227270,14490,14490,14490,14490,0
|
|
20230711,120000,74227270,14490,14490,14490,14490,0
|
|
20230711,115900,74227270,14490,14490,14490,14490,0
|
|
20230711,115800,74227270,14490,14490,14490,14490,0
|
|
20230711,115700,74227270,14490,14490,14490,14490,0
|
|
20230711,115600,74227270,14490,14490,14490,14490,0
|
|
20230711,115500,74227270,14490,14490,14490,14490,0
|
|
20230711,115400,74227270,14490,14490,14490,14490,0
|
|
20230711,115300,74227270,14490,14490,14490,14490,0
|
|
20230711,115200,74227270,14490,14490,14490,14490,3
|
|
20230711,115100,74183800,14470,14470,14470,14470,77
|
|
20230711,115000,73069610,14490,14490,14490,14490,0
|
|
20230711,114900,73069610,14490,14490,14490,14490,0
|
|
20230711,114800,73069610,14490,14490,14490,14490,0
|
|
20230711,114700,73069610,14490,14490,14490,14490,0
|
|
20230711,114600,73069610,14490,14490,14490,14490,0
|
|
20230711,114500,73069610,14490,14490,14490,14490,0
|
|
20230711,114400,73069610,14490,14490,14490,14490,0
|
|
20230711,114300,73069610,14490,14490,14490,14490,0
|
|
20230711,114200,73069610,14490,14490,14490,14490,0
|
|
20230711,114100,73069610,14490,14490,14490,14490,0
|
|
20230711,114000,73069610,14490,14490,14490,14490,0
|
|
20230711,113900,73069610,14490,14490,14490,14490,0
|
|
20230711,113800,73069610,14490,14490,14490,14490,0
|
|
20230711,113700,73069610,14490,14490,14490,14490,0
|
|
20230711,113600,73069610,14490,14490,14490,14490,0
|
|
20230711,113500,73069610,14490,14490,14490,14490,0
|
|
20230711,113400,73069610,14490,14490,14490,14490,1
|
|
20230711,113300,73055120,14490,14490,14490,14490,0
|
|
20230711,113200,73055120,14490,14490,14490,14490,0
|
|
20230711,113100,73055120,14490,14490,14490,14490,0
|
|
20230711,113000,73055120,14490,14440,14490,14440,20
|
|
20230711,112900,72765820,14440,14440,14440,14440,0
|
|
20230711,112800,72765820,14440,14470,14470,14440,100
|
|
20230711,112700,71321760,14490,14490,14490,14490,0
|
|
20230711,112600,71321760,14490,14490,14490,14490,0
|
|
20230711,112500,71321760,14490,14480,14490,14480,72
|
|
20230711,112400,70278980,14480,14480,14480,14480,0
|
|
20230711,112300,70278980,14480,14480,14480,14480,1
|
|
20230711,112200,70264500,14480,14480,14480,14480,0
|
|
20230711,112100,70264500,14480,14480,14480,14480,0
|
|
20230711,112000,70264500,14480,14480,14480,14480,7
|
|
20230711,111900,70163140,14480,14470,14480,14470,2
|
|
20230711,111800,70134190,14480,14480,14480,14480,0
|
|
20230711,111700,70134190,14480,14480,14480,14480,0
|
|
20230711,111600,70134190,14480,14480,14480,14480,0
|
|
20230711,111500,70134190,14480,14480,14480,14480,0
|
|
20230711,111400,70134190,14480,14480,14480,14480,0
|
|
20230711,111300,70134190,14480,14480,14480,14480,0
|
|
20230711,111200,70134190,14480,14480,14480,14480,0
|
|
20230711,111100,70134190,14480,14480,14480,14480,0
|
|
20230711,111000,70134190,14480,14480,14480,14480,1
|
|
20230711,110900,70119710,14490,14490,14490,14490,0
|
|
20230711,110800,70119710,14490,14490,14490,14490,0
|
|
20230711,110700,70119710,14490,14490,14490,14490,0
|
|
20230711,110600,70119710,14490,14490,14490,14490,1
|
|
20230711,110500,70105220,14500,14500,14500,14500,1
|
|
20230711,110400,70090720,14490,14490,14490,14490,2
|
|
20230711,110300,70061740,14500,14500,14500,14500,0
|
|
20230711,110200,70061740,14500,14500,14500,14500,0
|
|
20230711,110100,70061740,14500,14500,14500,14500,1
|
|
20230711,110000,70047240,14490,14490,14490,14490,0
|
|
20230711,105900,70047240,14490,14490,14490,14490,0
|
|
20230711,105800,70047240,14490,14490,14490,14490,1
|
|
20230711,105700,70032750,14500,14500,14500,14500,0
|
|
20230711,105600,70032750,14500,14500,14500,14500,0
|
|
20230711,105500,70032750,14500,14500,14500,14500,1
|
|
20230711,105400,70018250,14500,14500,14500,14500,0
|
|
20230711,105300,70018250,14500,14500,14500,14500,0
|
|
20230711,105200,70018250,14500,14500,14500,14500,0
|
|
20230711,105100,70018250,14500,14500,14500,14500,0
|
|
20230711,105000,70018250,14500,14500,14500,14500,1
|
|
20230711,104900,70003750,14500,14500,14500,14500,0
|
|
20230711,104800,70003750,14500,14500,14500,14500,4
|
|
20230711,104700,69945750,14510,14510,14510,14510,0
|
|
20230711,104600,69945750,14510,14510,14510,14510,0
|
|
20230711,104500,69945750,14510,14510,14510,14510,0
|
|
20230711,104400,69945750,14510,14510,14510,14510,0
|
|
20230711,104300,69945750,14510,14510,14510,14510,0
|
|
20230711,104200,69945750,14510,14510,14510,14510,0
|
|
20230711,104100,69945750,14510,14510,14510,14510,0
|
|
20230711,104000,69945750,14510,14500,14510,14500,2
|
|
20230711,103900,69916740,14500,14500,14500,14500,0
|
|
20230711,103800,69916740,14500,14500,14500,14500,37
|
|
20230711,103700,69380240,14500,14500,14500,14500,0
|
|
20230711,103600,69380240,14500,14500,14500,14500,20
|
|
20230711,103500,69090240,14500,14500,14500,14500,0
|
|
20230711,103400,69090240,14500,14500,14500,14500,0
|
|
20230711,103300,69090240,14500,14500,14500,14500,0
|
|
20230711,103200,69090240,14500,14500,14500,14500,0
|
|
20230711,103100,69090240,14500,14500,14500,14500,0
|
|
20230711,103000,69090240,14500,14500,14500,14500,0
|
|
20230711,102900,69090240,14500,14500,14500,14500,0
|
|
20230711,102800,69090240,14500,14500,14500,14500,0
|
|
20230711,102700,69090240,14500,14500,14500,14500,15
|
|
20230711,102600,68872740,14520,14520,14520,14520,0
|
|
20230711,102500,68872740,14520,14520,14520,14520,0
|
|
20230711,102400,68872740,14520,14520,14520,14520,0
|
|
20230711,102300,68872740,14520,14520,14520,14520,0
|
|
20230711,102200,68872740,14520,14520,14520,14520,0
|
|
20230711,102100,68872740,14520,14520,14520,14520,0
|
|
20230711,102000,68872740,14520,14520,14520,14520,0
|
|
20230711,101900,68872740,14520,14520,14520,14520,0
|
|
20230711,101800,68872740,14520,14520,14520,14520,0
|
|
20230711,101700,68872740,14520,14520,14520,14520,0
|
|
20230711,101600,68872740,14520,14520,14520,14520,51
|
|
20230711,101500,68132220,14440,14440,14440,14440,1
|
|
20230711,101400,68117780,14400,14400,14400,14400,0
|
|
20230711,101300,68117780,14400,14400,14400,14400,0
|
|
20230711,101200,68117780,14400,14400,14400,14400,0
|
|
20230711,101100,68117780,14400,14400,14400,14400,0
|
|
20230711,101000,68117780,14400,14400,14400,14400,0
|
|
20230711,100900,68117780,14400,14400,14400,14400,0
|
|
20230711,100800,68117780,14400,14400,14400,14400,0
|
|
20230711,100700,68117780,14400,14400,14400,14400,0
|
|
20230711,100600,68117780,14400,14400,14400,14400,0
|
|
20230711,100500,68117780,14400,14400,14400,14400,0
|
|
20230711,100400,68117780,14400,14400,14400,14400,0
|
|
20230711,100300,68117780,14400,14400,14400,14400,0
|
|
20230711,100200,68117780,14400,14400,14400,14400,0
|
|
20230711,100100,68117780,14400,14400,14400,14400,0
|
|
20230711,100000,68117780,14400,14410,14410,14400,100
|
|
20230711,095900,66677750,14400,14400,14400,14400,0
|
|
20230711,095800,66677750,14400,14400,14400,14400,0
|
|
20230711,095700,66677750,14400,14450,14450,14400,350
|
|
20230711,095600,61631840,14520,14520,14520,14520,0
|
|
20230711,095500,61631840,14520,14520,14520,14520,0
|
|
20230711,095400,61631840,14520,14520,14520,14520,0
|
|
20230711,095300,61631840,14520,14520,14520,14520,0
|
|
20230711,095200,61631840,14520,14520,14520,14520,0
|
|
20230711,095100,61631840,14520,14520,14520,14520,0
|
|
20230711,095000,61631840,14520,14520,14520,14520,0
|
|
20230711,094900,61631840,14520,14520,14520,14520,0
|
|
20230711,094800,61631840,14520,14520,14520,14520,0
|
|
20230711,094700,61631840,14520,14520,14520,14520,65
|
|
20230711,094600,60688040,14520,14520,14520,14520,86
|
|
20230711,094500,59439320,14520,14520,14520,14520,0
|
|
20230711,094400,59439320,14520,14520,14520,14520,0
|
|
20230711,094300,59439320,14520,14520,14520,14520,0
|
|
20230711,094200,59439320,14520,14520,14520,14520,1
|
|
20230711,094100,59424800,14430,14430,14430,14430,0
|
|
20230711,094000,59424800,14430,14440,14440,14430,2
|
|
20230711,093900,59395930,14480,14480,14480,14480,0
|
|
20230711,093800,59395930,14480,14480,14480,14480,0
|
|
20230711,093700,59395930,14480,14480,14480,14480,0
|
|
20230711,093600,59395930,14480,14480,14480,14480,0
|
|
20230711,093500,59395930,14480,14480,14480,14480,0
|
|
20230711,093400,59395930,14480,14480,14480,14480,185
|
|
20230711,093300,56717130,14480,14480,14480,14480,0
|
|
20230711,093200,56717130,14480,14480,14480,14480,0
|
|
20230711,093100,56717130,14480,14480,14480,14480,200
|
|
20230711,093000,53821130,14480,14480,14480,14480,0
|
|
20230711,092900,53821130,14480,14480,14480,14480,392
|
|
20230711,092800,48144970,14480,14480,14480,14480,0
|
|
20230711,092700,48144970,14480,14480,14480,14480,0
|
|
20230711,092600,48144970,14480,14480,14480,14480,0
|
|
20230711,092500,48144970,14480,14470,14480,14470,456
|
|
20230711,092400,41542680,14470,14470,14480,14470,314
|
|
20230711,092300,36996460,14480,14470,14480,14470,1000
|
|
20230711,092200,22516550,14480,14480,14480,14480,0
|
|
20230711,092100,22516550,14480,14480,14480,14480,1
|
|
20230711,092000,22502070,14480,14480,14480,14480,10
|
|
20230711,091900,22357270,14480,14480,14480,14480,0
|
|
20230711,091800,22357270,14480,14480,14480,14480,0
|
|
20230711,091700,22357270,14480,14480,14480,14480,0
|
|
20230711,091600,22357270,14480,14300,14480,14270,106
|
|
20230711,091500,20840500,14310,14420,14420,14310,74
|
|
20230711,091400,19776740,14480,14420,14480,14420,10
|
|
20230711,091300,19632340,14420,14430,14480,14420,49
|
|
20230711,091200,18925450,14490,14440,14490,14440,17
|
|
20230711,091100,18679520,14420,14370,14420,14370,5
|
|
20230711,091000,18607570,14420,14420,14420,14420,3
|
|
20230711,090900,18564310,14490,14490,14490,14490,2
|
|
20230711,090800,18535330,14420,14420,14420,14420,0
|
|
20230711,090700,18535330,14420,14420,14420,14420,37
|
|
20230711,090600,18001790,14410,14410,14410,14410,74
|
|
20230711,090500,16935450,14410,14390,14410,14390,47
|
|
20230711,090400,16259040,14390,14390,14390,14390,9
|
|
20230711,090300,16129530,14420,14420,14420,14420,0
|
|
20230711,090200,16129530,14420,14420,14420,14420,34
|
|
20230711,090100,15639250,14360,14360,14360,14360,65
|
|
20230711,090000,14705850,14350,14260,14580,14260,1031
|