628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192500,220577170,10150,10150,10150,10150,194
|
|
20230714,192400,220577170,10150,10150,10150,10150,0
|
|
20230714,192300,220577170,10150,10150,10150,10150,0
|
|
20230714,192200,220577170,10150,10150,10150,10150,0
|
|
20230714,192100,220577170,10150,10150,10150,10150,0
|
|
20230714,192000,220577170,10150,10150,10150,10150,0
|
|
20230714,191900,220577170,10150,10150,10150,10150,0
|
|
20230714,191800,220577170,10150,10150,10150,10150,0
|
|
20230714,191700,220577170,10150,10150,10150,10150,0
|
|
20230714,191600,220577170,10150,10150,10150,10150,0
|
|
20230714,191500,220577170,10150,10150,10150,10150,0
|
|
20230714,191400,220577170,10150,10150,10150,10150,0
|
|
20230714,191300,220577170,10150,10150,10150,10150,0
|
|
20230714,191200,220577170,10150,10150,10150,10150,0
|
|
20230714,191100,220577170,10150,10150,10150,10150,0
|
|
20230714,191000,220577170,10150,10150,10150,10150,0
|
|
20230714,190900,220577170,10150,10150,10150,10150,0
|
|
20230714,190800,220577170,10150,10150,10150,10150,0
|
|
20230714,190700,220577170,10150,10150,10150,10150,0
|
|
20230714,190600,220577170,10150,10150,10150,10150,0
|
|
20230714,190500,220577170,10150,10150,10150,10150,0
|
|
20230714,190400,220577170,10150,10150,10150,10150,0
|
|
20230714,190300,220577170,10150,10150,10150,10150,0
|
|
20230714,190200,220577170,10150,10150,10150,10150,0
|
|
20230714,190100,220577170,10150,10150,10150,10150,0
|
|
20230714,190000,220577170,10150,10150,10150,10150,0
|
|
20230714,185900,220577170,10150,10150,10150,10150,0
|
|
20230714,185800,220577170,10150,10150,10150,10150,0
|
|
20230714,185700,220577170,10150,10150,10150,10150,0
|
|
20230714,185600,220577170,10150,10150,10150,10150,0
|
|
20230714,185500,220577170,10150,10150,10150,10150,194
|
|
20230714,185400,220577170,10150,10150,10150,10150,0
|
|
20230714,185300,220577170,10150,10150,10150,10150,0
|
|
20230714,185200,220577170,10150,10150,10150,10150,0
|
|
20230714,185100,220577170,10150,10150,10150,10150,0
|
|
20230714,185000,220577170,10150,10150,10150,10150,0
|
|
20230714,184900,220577170,10150,10150,10150,10150,0
|
|
20230714,184800,220577170,10150,10150,10150,10150,0
|
|
20230714,184700,220577170,10150,10150,10150,10150,0
|
|
20230714,184600,220577170,10150,10150,10150,10150,0
|
|
20230714,184500,220577170,10150,10150,10150,10150,0
|
|
20230714,184400,220577170,10150,10150,10150,10150,0
|
|
20230714,184300,220577170,10150,10150,10150,10150,0
|
|
20230714,184200,220577170,10150,10150,10150,10150,0
|
|
20230714,184100,220577170,10150,10150,10150,10150,0
|
|
20230714,184000,220577170,10150,10150,10150,10150,0
|
|
20230714,183900,220577170,10150,10150,10150,10150,0
|
|
20230714,183800,220577170,10150,10150,10150,10150,0
|
|
20230714,183700,220577170,10150,10150,10150,10150,0
|
|
20230714,183600,220577170,10150,10150,10150,10150,0
|
|
20230714,183500,220577170,10150,10150,10150,10150,0
|
|
20230714,183400,220577170,10150,10150,10150,10150,0
|
|
20230714,183300,220577170,10150,10150,10150,10150,0
|
|
20230714,183200,220577170,10150,10150,10150,10150,0
|
|
20230714,183100,220577170,10150,10150,10150,10150,0
|
|
20230714,183000,220577170,10150,10150,10150,10150,0
|
|
20230714,182900,220577170,10150,10150,10150,10150,0
|
|
20230714,182800,220577170,10150,10150,10150,10150,0
|
|
20230714,182700,220577170,10150,10150,10150,10150,0
|
|
20230714,182600,220577170,10150,10150,10150,10150,0
|
|
20230714,182500,220577170,10150,10150,10150,10150,194
|
|
20230714,182400,220577170,10150,10150,10150,10150,0
|
|
20230714,182300,220577170,10150,10150,10150,10150,0
|
|
20230714,182200,220577170,10150,10150,10150,10150,0
|
|
20230714,182100,220577170,10150,10150,10150,10150,0
|
|
20230714,182000,220577170,10150,10150,10150,10150,0
|
|
20230714,181900,220577170,10150,10150,10150,10150,0
|
|
20230714,181800,220577170,10150,10150,10150,10150,0
|
|
20230714,181700,220577170,10150,10150,10150,10150,0
|
|
20230714,181600,220577170,10150,10150,10150,10150,0
|
|
20230714,181500,220577170,10150,10150,10150,10150,0
|
|
20230714,181400,220577170,10150,10150,10150,10150,0
|
|
20230714,181300,220577170,10150,10150,10150,10150,0
|
|
20230714,181200,220577170,10150,10150,10150,10150,0
|
|
20230714,181100,220577170,10150,10150,10150,10150,0
|
|
20230714,181000,220577170,10150,10150,10150,10150,0
|
|
20230714,180900,220577170,10150,10150,10150,10150,0
|
|
20230714,180800,220577170,10150,10150,10150,10150,0
|
|
20230714,180700,220577170,10150,10150,10150,10150,0
|
|
20230714,180600,220577170,10150,10150,10150,10150,0
|
|
20230714,180500,220577170,10150,10150,10150,10150,0
|
|
20230714,180400,220577170,10150,10150,10150,10150,0
|
|
20230714,180300,220577170,10150,10150,10150,10150,0
|
|
20230714,180200,220577170,10150,10150,10150,10150,0
|
|
20230714,180100,220577170,10150,10150,10150,10150,0
|
|
20230714,180000,220577170,10150,10150,10150,10150,0
|
|
20230714,175900,220577170,10150,10150,10150,10150,0
|
|
20230714,175800,220577170,10150,10150,10150,10150,0
|
|
20230714,175700,220577170,10150,10150,10150,10150,0
|
|
20230714,175600,220577170,10150,10150,10150,10150,0
|
|
20230714,175500,220577170,10150,10150,10150,10150,194
|
|
20230714,175400,220577170,10150,10150,10150,10150,0
|
|
20230714,175300,220577170,10150,10150,10150,10150,0
|
|
20230714,175200,220577170,10150,10150,10150,10150,0
|
|
20230714,175100,220577170,10150,10150,10150,10150,0
|
|
20230714,175000,220577170,10150,10150,10150,10150,0
|
|
20230714,174900,220577170,10150,10150,10150,10150,0
|
|
20230714,174800,220577170,10150,10150,10150,10150,0
|
|
20230714,174700,220577170,10150,10150,10150,10150,0
|
|
20230714,174600,220577170,10150,10150,10150,10150,0
|
|
20230714,174500,220577170,10150,10150,10150,10150,0
|
|
20230714,174400,220577170,10150,10150,10150,10150,0
|
|
20230714,174300,220577170,10150,10150,10150,10150,0
|
|
20230714,174200,220577170,10150,10150,10150,10150,0
|
|
20230714,174100,220577170,10150,10150,10150,10150,0
|
|
20230714,174000,220577170,10150,10150,10150,10150,0
|
|
20230714,173900,220577170,10150,10150,10150,10150,0
|
|
20230714,173800,220577170,10150,10150,10150,10150,0
|
|
20230714,173700,220577170,10150,10150,10150,10150,0
|
|
20230714,173600,220577170,10150,10150,10150,10150,0
|
|
20230714,173500,220577170,10150,10150,10150,10150,0
|
|
20230714,173400,220577170,10150,10150,10150,10150,0
|
|
20230714,173300,220577170,10150,10150,10150,10150,0
|
|
20230714,173200,220577170,10150,10150,10150,10150,0
|
|
20230714,173100,220577170,10150,10150,10150,10150,0
|
|
20230714,173000,220577170,10150,10150,10150,10150,0
|
|
20230714,172900,220577170,10150,10150,10150,10150,0
|
|
20230714,172800,220577170,10150,10150,10150,10150,0
|
|
20230714,172700,220577170,10150,10150,10150,10150,0
|
|
20230714,172600,220577170,10150,10150,10150,10150,0
|
|
20230714,172500,220577170,10150,10150,10150,10150,194
|
|
20230714,172400,220577170,10150,10150,10150,10150,0
|
|
20230714,172300,220577170,10150,10150,10150,10150,0
|
|
20230714,172200,220577170,10150,10150,10150,10150,0
|
|
20230714,172100,220577170,10150,10150,10150,10150,0
|
|
20230714,172000,220577170,10150,10150,10150,10150,0
|
|
20230714,171900,220577170,10150,10150,10150,10150,0
|
|
20230714,171800,220577170,10150,10150,10150,10150,0
|
|
20230714,171700,220577170,10150,10150,10150,10150,0
|
|
20230714,171600,220577170,10150,10150,10150,10150,0
|
|
20230714,171500,220577170,10150,10150,10150,10150,0
|
|
20230714,171400,220577170,10150,10150,10150,10150,0
|
|
20230714,171300,220577170,10150,10150,10150,10150,0
|
|
20230714,171200,220577170,10150,10150,10150,10150,0
|
|
20230714,171100,220577170,10150,10150,10150,10150,0
|
|
20230714,171000,220577170,10150,10150,10150,10150,0
|
|
20230714,170900,220577170,10150,10150,10150,10150,0
|
|
20230714,170800,220577170,10150,10150,10150,10150,0
|
|
20230714,170700,220577170,10150,10150,10150,10150,0
|
|
20230714,170600,220577170,10150,10150,10150,10150,0
|
|
20230714,170500,220577170,10150,10150,10150,10150,0
|
|
20230714,170400,220577170,10150,10150,10150,10150,0
|
|
20230714,170300,220577170,10150,10150,10150,10150,0
|
|
20230714,170200,220577170,10150,10150,10150,10150,0
|
|
20230714,170100,220577170,10150,10150,10150,10150,0
|
|
20230714,170000,220577170,10150,10150,10150,10150,0
|
|
20230714,165900,220577170,10150,10150,10150,10150,0
|
|
20230714,165800,220577170,10150,10150,10150,10150,0
|
|
20230714,165700,220577170,10150,10150,10150,10150,0
|
|
20230714,165600,220577170,10150,10150,10150,10150,0
|
|
20230714,165500,220577170,10150,10150,10150,10150,194
|
|
20230714,165400,220577170,10150,10150,10150,10150,0
|
|
20230714,165300,220577170,10150,10150,10150,10150,0
|
|
20230714,165200,220577170,10150,10150,10150,10150,0
|
|
20230714,165100,220577170,10150,10150,10150,10150,0
|
|
20230714,165000,220577170,10150,10150,10150,10150,0
|
|
20230714,164900,220577170,10150,10150,10150,10150,0
|
|
20230714,164800,220577170,10150,10150,10150,10150,0
|
|
20230714,164700,220577170,10150,10150,10150,10150,0
|
|
20230714,164600,220577170,10150,10150,10150,10150,0
|
|
20230714,164500,220577170,10150,10150,10150,10150,0
|
|
20230714,164400,220577170,10150,10150,10150,10150,0
|
|
20230714,164300,220577170,10150,10150,10150,10150,0
|
|
20230714,164200,220577170,10150,10150,10150,10150,0
|
|
20230714,164100,220577170,10150,10150,10150,10150,0
|
|
20230714,164000,220577170,10150,10150,10150,10150,0
|
|
20230714,163900,220577170,10150,10150,10150,10150,0
|
|
20230714,163800,220577170,10150,10150,10150,10150,0
|
|
20230714,163700,220577170,10150,10150,10150,10150,0
|
|
20230714,163600,220577170,10150,10150,10150,10150,0
|
|
20230714,163500,220577170,10150,10150,10150,10150,0
|
|
20230714,163400,220577170,10150,10150,10150,10150,0
|
|
20230714,163300,220577170,10150,10150,10150,10150,0
|
|
20230714,163200,220577170,10150,10150,10150,10150,0
|
|
20230714,163100,220577170,10150,10150,10150,10150,0
|
|
20230714,163000,220577170,10150,10150,10150,10150,0
|
|
20230714,162900,220577170,10150,10150,10150,10150,0
|
|
20230714,162800,220577170,10150,10150,10150,10150,0
|
|
20230714,162700,220577170,10150,10150,10150,10150,0
|
|
20230714,162600,220577170,10150,10150,10150,10150,0
|
|
20230714,162500,220577170,10150,10150,10150,10150,194
|
|
20230714,162400,220577170,10150,10150,10150,10150,0
|
|
20230714,162300,220577170,10150,10150,10150,10150,0
|
|
20230714,162200,220577170,10150,10150,10150,10150,0
|
|
20230714,162100,220577170,10150,10150,10150,10150,0
|
|
20230714,162000,220577170,10150,10150,10150,10150,0
|
|
20230714,161900,220577170,10150,10150,10150,10150,0
|
|
20230714,161800,220577170,10150,10150,10150,10150,0
|
|
20230714,161700,220577170,10150,10150,10150,10150,0
|
|
20230714,161600,220577170,10150,10150,10150,10150,0
|
|
20230714,161500,220577170,10150,10150,10150,10150,0
|
|
20230714,161400,220577170,10150,10150,10150,10150,0
|
|
20230714,161300,220577170,10150,10150,10150,10150,0
|
|
20230714,161200,220577170,10150,10150,10150,10150,0
|
|
20230714,161100,220577170,10150,10150,10150,10150,0
|
|
20230714,161000,220577170,10150,10150,10150,10150,0
|
|
20230714,160900,220577170,10150,10150,10150,10150,0
|
|
20230714,160800,220577170,10150,10150,10150,10150,0
|
|
20230714,160700,220577170,10150,10150,10150,10150,0
|
|
20230714,160600,220577170,10150,10150,10150,10150,0
|
|
20230714,160500,220577170,10150,10150,10150,10150,0
|
|
20230714,160400,220577170,10150,10150,10150,10150,0
|
|
20230714,160300,220577170,10150,10150,10150,10150,0
|
|
20230714,160200,220577170,10150,10150,10150,10150,0
|
|
20230714,160100,220577170,10150,10150,10150,10150,0
|
|
20230714,160000,220577170,10150,10150,10150,10150,0
|
|
20230714,155900,220577170,10150,10150,10150,10150,0
|
|
20230714,155800,220577170,10150,10150,10150,10150,0
|
|
20230714,155700,220577170,10150,10150,10150,10150,0
|
|
20230714,155600,220577170,10150,10150,10150,10150,0
|
|
20230714,155500,220577170,10150,10150,10150,10150,194
|
|
20230714,155400,220577170,10150,10150,10150,10150,0
|
|
20230714,155300,220577170,10150,10150,10150,10150,0
|
|
20230714,155200,220577170,10150,10150,10150,10150,0
|
|
20230714,155100,220577170,10150,10150,10150,10150,0
|
|
20230714,155000,220577170,10150,10150,10150,10150,0
|
|
20230714,154900,220577170,10150,10150,10150,10150,0
|
|
20230714,154800,220577170,10150,10150,10150,10150,0
|
|
20230714,154700,220577170,10150,10150,10150,10150,0
|
|
20230714,154600,220577170,10150,10150,10150,10150,0
|
|
20230714,154500,220577170,10150,10150,10150,10150,0
|
|
20230714,154400,220577170,10150,10150,10150,10150,0
|
|
20230714,154300,220577170,10150,10150,10150,10150,0
|
|
20230714,154200,220577170,10150,10150,10150,10150,0
|
|
20230714,154100,220577170,10150,10150,10150,10150,0
|
|
20230714,154000,220577170,10150,10150,10150,10150,0
|
|
20230714,153900,220577170,10150,10150,10150,10150,0
|
|
20230714,153800,220577170,10150,10150,10150,10150,0
|
|
20230714,153700,220577170,10150,10150,10150,10150,0
|
|
20230714,153600,220577170,10150,10150,10150,10150,0
|
|
20230714,153500,220577170,10150,10150,10150,10150,0
|
|
20230714,153400,220577170,10150,10150,10150,10150,0
|
|
20230714,153300,220577170,10150,10150,10150,10150,0
|
|
20230714,153200,220577170,10150,10150,10150,10150,0
|
|
20230714,153100,220577170,10150,10150,10150,10150,0
|
|
20230714,153000,220577170,10150,10150,10150,10150,194
|
|
20230714,152900,218608070,10150,10150,10150,10150,0
|
|
20230714,152800,218608070,10150,10150,10150,10150,0
|
|
20230714,152700,218608070,10150,10150,10150,10150,0
|
|
20230714,152600,218608070,10150,10150,10150,10150,0
|
|
20230714,152500,218608070,10150,10150,10150,10150,0
|
|
20230714,152400,218608070,10150,10150,10150,10150,0
|
|
20230714,152300,218608070,10150,10150,10150,10150,0
|
|
20230714,152200,218608070,10150,10150,10150,10150,0
|
|
20230714,152100,218608070,10150,10150,10150,10150,0
|
|
20230714,152000,218608070,10150,10150,10150,10150,0
|
|
20230714,151900,218608070,10150,10150,10150,10150,0
|
|
20230714,151800,218608070,10150,10150,10150,10150,0
|
|
20230714,151700,218608070,10150,10150,10150,10150,0
|
|
20230714,151600,218608070,10150,10150,10150,10150,0
|
|
20230714,151500,218608070,10150,10150,10150,10150,0
|
|
20230714,151400,218608070,10150,10150,10150,10150,0
|
|
20230714,151300,218608070,10150,10150,10150,10150,0
|
|
20230714,151200,218608070,10150,10150,10150,10150,0
|
|
20230714,151100,218608070,10150,10150,10150,10150,0
|
|
20230714,151000,218608070,10150,10150,10150,10150,0
|
|
20230714,150900,218608070,10150,10110,10150,10110,1000
|
|
20230714,150800,208482220,10110,10110,10110,10110,0
|
|
20230714,150700,208482220,10110,10110,10110,10110,0
|
|
20230714,150600,208482220,10110,10110,10110,10110,1
|
|
20230714,150500,208472110,10070,10110,10110,10070,8
|
|
20230714,150400,208391410,10100,10100,10100,10100,0
|
|
20230714,150300,208391410,10100,10090,10100,10090,134
|
|
20230714,150200,207038960,10090,10090,10090,10090,0
|
|
20230714,150100,207038960,10090,10090,10090,10090,0
|
|
20230714,150000,207038960,10090,10090,10090,10090,0
|
|
20230714,145900,207038960,10090,10090,10090,10090,3
|
|
20230714,145800,207008690,10090,10090,10090,10090,2
|
|
20230714,145700,206988510,10090,10090,10090,10090,0
|
|
20230714,145600,206988510,10090,10090,10090,10090,0
|
|
20230714,145500,206988510,10090,10090,10090,10090,0
|
|
20230714,145400,206988510,10090,10090,10090,10090,0
|
|
20230714,145300,206988510,10090,10090,10090,10090,0
|
|
20230714,145200,206988510,10090,10090,10090,10090,0
|
|
20230714,145100,206988510,10090,10090,10090,10090,0
|
|
20230714,145000,206988510,10090,10090,10090,10090,0
|
|
20230714,144900,206988510,10090,10080,10100,10070,2599
|
|
20230714,144800,180746970,10070,10070,10070,10070,0
|
|
20230714,144700,180746970,10070,10070,10070,10070,0
|
|
20230714,144600,180746970,10070,10070,10070,10070,6
|
|
20230714,144500,180686550,10070,10070,10070,10070,6
|
|
20230714,144400,180626130,10070,10070,10070,10070,164
|
|
20230714,144300,178974650,10080,10080,10080,10080,0
|
|
20230714,144200,178974650,10080,10080,10080,10080,3
|
|
20230714,144100,178944410,10080,10080,10080,10080,0
|
|
20230714,144000,178944410,10080,10040,10080,10030,541
|
|
20230714,143900,173517910,10070,10070,10070,10070,0
|
|
20230714,143800,173517910,10070,10070,10070,10070,0
|
|
20230714,143700,173517910,10070,10070,10070,10070,0
|
|
20230714,143600,173517910,10070,10070,10070,10070,0
|
|
20230714,143500,173517910,10070,10070,10070,10070,1
|
|
20230714,143400,173507840,10040,10040,10040,10040,227
|
|
20230714,143300,171228760,10090,10090,10090,10090,0
|
|
20230714,143200,171228760,10090,10090,10090,10090,0
|
|
20230714,143100,171228760,10090,10090,10090,10090,0
|
|
20230714,143000,171228760,10090,10090,10090,10090,0
|
|
20230714,142900,171228760,10090,10090,10090,10090,0
|
|
20230714,142800,171228760,10090,10090,10090,10090,0
|
|
20230714,142700,171228760,10090,10090,10090,10090,0
|
|
20230714,142600,171228760,10090,10090,10090,10090,0
|
|
20230714,142500,171228760,10090,10090,10090,10090,0
|
|
20230714,142400,171228760,10090,10090,10090,10090,0
|
|
20230714,142300,171228760,10090,10090,10090,10090,0
|
|
20230714,142200,171228760,10090,10090,10090,10090,1
|
|
20230714,142100,171218670,10040,10040,10040,10040,311
|
|
20230714,142000,168096230,10040,10040,10040,10040,505
|
|
20230714,141900,163026030,10030,10030,10030,10030,0
|
|
20230714,141800,163026030,10030,10030,10030,10030,0
|
|
20230714,141700,163026030,10030,10030,10030,10030,0
|
|
20230714,141600,163026030,10030,10030,10030,10030,0
|
|
20230714,141500,163026030,10030,10080,10080,10030,72
|
|
20230714,141400,162300320,10080,10080,10080,10080,1
|
|
20230714,141300,162290240,10030,10030,10030,10030,0
|
|
20230714,141200,162290240,10030,10030,10030,10020,148
|
|
20230714,141100,160805820,10030,10030,10030,10030,95
|
|
20230714,141000,159852970,10030,10040,10040,10030,131
|
|
20230714,140900,158537770,10080,10080,10080,10080,0
|
|
20230714,140800,158537770,10080,10080,10080,10080,0
|
|
20230714,140700,158537770,10080,10080,10080,10080,0
|
|
20230714,140600,158537770,10080,10070,10080,10040,179
|
|
20230714,140500,156739550,10070,10070,10070,10070,0
|
|
20230714,140400,156739550,10070,10080,10080,10070,21
|
|
20230714,140300,156528010,10080,10080,10080,10080,20
|
|
20230714,140200,156326410,10080,10100,10100,10080,1479
|
|
20230714,140100,141407430,10100,10100,10100,10100,0
|
|
20230714,140000,141407430,10100,10100,10100,10100,0
|
|
20230714,135900,141407430,10100,10100,10100,10100,0
|
|
20230714,135800,141407430,10100,10100,10100,10100,0
|
|
20230714,135700,141407430,10100,10100,10100,10100,0
|
|
20230714,135600,141407430,10100,10100,10100,10100,0
|
|
20230714,135500,141407430,10100,10100,10100,10100,0
|
|
20230714,135400,141407430,10100,10100,10100,10100,0
|
|
20230714,135300,141407430,10100,10100,10100,10100,0
|
|
20230714,135200,141407430,10100,10100,10100,10100,0
|
|
20230714,135100,141407430,10100,10100,10100,10100,0
|
|
20230714,135000,141407430,10100,10100,10100,10100,0
|
|
20230714,134900,141407430,10100,10100,10100,10100,0
|
|
20230714,134800,141407430,10100,10100,10100,10100,0
|
|
20230714,134700,141407430,10100,10100,10100,10100,100
|
|
20230714,134600,140397430,10100,10100,10100,10100,0
|
|
20230714,134500,140397430,10100,10100,10100,10100,0
|
|
20230714,134400,140397430,10100,10100,10100,10100,0
|
|
20230714,134300,140397430,10100,10100,10100,10100,86
|
|
20230714,134200,139528830,10110,10110,10110,10110,0
|
|
20230714,134100,139528830,10110,10110,10110,10110,0
|
|
20230714,134000,139528830,10110,10110,10110,10110,1
|
|
20230714,133900,139518720,10110,10110,10110,10110,10
|
|
20230714,133800,139417620,10110,10110,10110,10110,0
|
|
20230714,133700,139417620,10110,10110,10110,10110,0
|
|
20230714,133600,139417620,10110,10110,10110,10110,0
|
|
20230714,133500,139417620,10110,10110,10110,10110,0
|
|
20230714,133400,139417620,10110,10110,10110,10110,0
|
|
20230714,133300,139417620,10110,10110,10110,10110,0
|
|
20230714,133200,139417620,10110,10110,10110,10110,200
|
|
20230714,133100,137395620,10100,10100,10100,10100,1
|
|
20230714,133000,137385520,10110,10110,10110,10110,0
|
|
20230714,132900,137385520,10110,10110,10110,10110,0
|
|
20230714,132800,137385520,10110,10110,10110,10110,0
|
|
20230714,132700,137385520,10110,10110,10110,10110,0
|
|
20230714,132600,137385520,10110,10110,10110,10110,0
|
|
20230714,132500,137385520,10110,10110,10110,10110,0
|
|
20230714,132400,137385520,10110,10110,10110,10110,0
|
|
20230714,132300,137385520,10110,10110,10110,10110,13
|
|
20230714,132200,137254090,10130,10130,10130,10130,0
|
|
20230714,132100,137254090,10130,10130,10130,10130,0
|
|
20230714,132000,137254090,10130,10130,10130,10130,0
|
|
20230714,131900,137254090,10130,10130,10130,10130,0
|
|
20230714,131800,137254090,10130,10130,10130,10130,0
|
|
20230714,131700,137254090,10130,10130,10130,10130,0
|
|
20230714,131600,137254090,10130,10130,10130,10130,0
|
|
20230714,131500,137254090,10130,10130,10130,10130,0
|
|
20230714,131400,137254090,10130,10130,10130,10130,0
|
|
20230714,131300,137254090,10130,10130,10130,10130,0
|
|
20230714,131200,137254090,10130,10130,10130,10130,0
|
|
20230714,131100,137254090,10130,10130,10130,10130,79
|
|
20230714,131000,136453820,10140,10140,10140,10140,0
|
|
20230714,130900,136453820,10140,10140,10140,10140,0
|
|
20230714,130800,136453820,10140,10140,10140,10140,0
|
|
20230714,130700,136453820,10140,10140,10140,10140,0
|
|
20230714,130600,136453820,10140,10140,10140,10140,0
|
|
20230714,130500,136453820,10140,10140,10140,10140,0
|
|
20230714,130400,136453820,10140,10140,10140,10140,0
|
|
20230714,130300,136453820,10140,10140,10140,10140,1
|
|
20230714,130200,136443680,10130,10130,10130,10130,0
|
|
20230714,130100,136443680,10130,10130,10130,10130,0
|
|
20230714,130000,136443680,10130,10130,10130,10130,0
|
|
20230714,125900,136443680,10130,10130,10130,10130,0
|
|
20230714,125800,136443680,10130,10130,10130,10130,0
|
|
20230714,125700,136443680,10130,10130,10130,10130,0
|
|
20230714,125600,136443680,10130,10130,10130,10130,3
|
|
20230714,125500,136413290,10130,10130,10130,10130,4
|
|
20230714,125400,136372770,10130,10130,10130,10130,114
|
|
20230714,125300,135217950,10140,10140,10140,10140,0
|
|
20230714,125200,135217950,10140,10140,10140,10140,0
|
|
20230714,125100,135217950,10140,10140,10140,10140,0
|
|
20230714,125000,135217950,10140,10140,10140,10140,0
|
|
20230714,124900,135217950,10140,10140,10140,10140,0
|
|
20230714,124800,135217950,10140,10140,10140,10140,0
|
|
20230714,124700,135217950,10140,10140,10140,10140,0
|
|
20230714,124600,135217950,10140,10140,10140,10140,0
|
|
20230714,124500,135217950,10140,10140,10140,10140,0
|
|
20230714,124400,135217950,10140,10140,10140,10140,0
|
|
20230714,124300,135217950,10140,10140,10140,10140,0
|
|
20230714,124200,135217950,10140,10140,10140,10140,0
|
|
20230714,124100,135217950,10140,10140,10140,10140,1
|
|
20230714,124000,135207810,10110,10110,10110,10110,0
|
|
20230714,123900,135207810,10110,10110,10110,10110,0
|
|
20230714,123800,135207810,10110,10110,10110,10110,0
|
|
20230714,123700,135207810,10110,10110,10110,10110,0
|
|
20230714,123600,135207810,10110,10110,10110,10110,0
|
|
20230714,123500,135207810,10110,10110,10110,10110,1
|
|
20230714,123400,135197700,10140,10140,10140,10140,0
|
|
20230714,123300,135197700,10140,10140,10140,10140,0
|
|
20230714,123200,135197700,10140,10140,10140,10140,0
|
|
20230714,123100,135197700,10140,10140,10140,10140,0
|
|
20230714,123000,135197700,10140,10140,10140,10140,0
|
|
20230714,122900,135197700,10140,10140,10140,10140,0
|
|
20230714,122800,135197700,10140,10140,10140,10140,0
|
|
20230714,122700,135197700,10140,10140,10140,10140,0
|
|
20230714,122600,135197700,10140,10140,10140,10140,0
|
|
20230714,122500,135197700,10140,10140,10140,10140,2
|
|
20230714,122400,135177420,10140,10140,10140,10140,5
|
|
20230714,122300,135126720,10140,10140,10140,10140,0
|
|
20230714,122200,135126720,10140,10140,10140,10140,0
|
|
20230714,122100,135126720,10140,10140,10140,10140,0
|
|
20230714,122000,135126720,10140,10140,10140,10140,0
|
|
20230714,121900,135126720,10140,10140,10140,10140,0
|
|
20230714,121800,135126720,10140,10140,10140,10140,0
|
|
20230714,121700,135126720,10140,10140,10140,10140,2
|
|
20230714,121600,135106440,10140,10140,10140,10140,0
|
|
20230714,121500,135106440,10140,10140,10140,10140,0
|
|
20230714,121400,135106440,10140,10140,10140,10140,3
|
|
20230714,121300,135076020,10140,10140,10140,10140,0
|
|
20230714,121200,135076020,10140,10140,10140,10140,0
|
|
20230714,121100,135076020,10140,10140,10140,10140,0
|
|
20230714,121000,135076020,10140,10140,10140,10140,51
|
|
20230714,120900,134558880,10140,10140,10140,10140,10
|
|
20230714,120800,134457480,10140,10140,10140,10140,0
|
|
20230714,120700,134457480,10140,10140,10140,10140,0
|
|
20230714,120600,134457480,10140,10140,10140,10140,0
|
|
20230714,120500,134457480,10140,10140,10140,10140,0
|
|
20230714,120400,134457480,10140,10140,10140,10140,0
|
|
20230714,120300,134457480,10140,10140,10140,10140,0
|
|
20230714,120200,134457480,10140,10140,10140,10140,0
|
|
20230714,120100,134457480,10140,10140,10140,10140,0
|
|
20230714,120000,134457480,10140,10140,10140,10140,1
|
|
20230714,115900,134447340,10140,10140,10140,10140,0
|
|
20230714,115800,134447340,10140,10140,10140,10140,1
|
|
20230714,115700,134437200,10140,10140,10140,10140,0
|
|
20230714,115600,134437200,10140,10140,10140,10140,0
|
|
20230714,115500,134437200,10140,10140,10140,10140,0
|
|
20230714,115400,134437200,10140,10140,10140,10140,0
|
|
20230714,115300,134437200,10140,10140,10140,10140,0
|
|
20230714,115200,134437200,10140,10140,10140,10140,0
|
|
20230714,115100,134437200,10140,10140,10140,10140,0
|
|
20230714,115000,134437200,10140,10140,10140,10140,0
|
|
20230714,114900,134437200,10140,10140,10140,10140,0
|
|
20230714,114800,134437200,10140,10140,10140,10140,0
|
|
20230714,114700,134437200,10140,10140,10140,10140,0
|
|
20230714,114600,134437200,10140,10140,10140,10140,0
|
|
20230714,114500,134437200,10140,10140,10140,10140,0
|
|
20230714,114400,134437200,10140,10140,10140,10140,0
|
|
20230714,114300,134437200,10140,10140,10140,10140,0
|
|
20230714,114200,134437200,10140,10140,10140,10140,0
|
|
20230714,114100,134437200,10140,10140,10140,10140,0
|
|
20230714,114000,134437200,10140,10140,10140,10140,0
|
|
20230714,113900,134437200,10140,10140,10140,10140,0
|
|
20230714,113800,134437200,10140,10140,10140,10140,0
|
|
20230714,113700,134437200,10140,10140,10140,10140,0
|
|
20230714,113600,134437200,10140,10140,10140,10140,0
|
|
20230714,113500,134437200,10140,10140,10140,10140,0
|
|
20230714,113400,134437200,10140,10140,10140,10140,0
|
|
20230714,113300,134437200,10140,10140,10140,10140,0
|
|
20230714,113200,134437200,10140,10140,10140,10140,1
|
|
20230714,113100,134427060,10140,10140,10140,10140,0
|
|
20230714,113000,134427060,10140,10140,10140,10140,0
|
|
20230714,112900,134427060,10140,10140,10140,10140,0
|
|
20230714,112800,134427060,10140,10140,10140,10140,0
|
|
20230714,112700,134427060,10140,10140,10140,10140,0
|
|
20230714,112600,134427060,10140,10140,10140,10140,0
|
|
20230714,112500,134427060,10140,10140,10140,10140,0
|
|
20230714,112400,134427060,10140,10140,10140,10140,0
|
|
20230714,112300,134427060,10140,10140,10140,10140,0
|
|
20230714,112200,134427060,10140,10140,10140,10140,0
|
|
20230714,112100,134427060,10140,10140,10140,10140,0
|
|
20230714,112000,134427060,10140,10140,10140,10140,0
|
|
20230714,111900,134427060,10140,10140,10140,10140,0
|
|
20230714,111800,134427060,10140,10140,10140,10140,0
|
|
20230714,111700,134427060,10140,10140,10140,10140,0
|
|
20230714,111600,134427060,10140,10140,10140,10140,0
|
|
20230714,111500,134427060,10140,10140,10140,10140,0
|
|
20230714,111400,134427060,10140,10140,10140,10140,0
|
|
20230714,111300,134427060,10140,10140,10140,10140,1
|
|
20230714,111200,134416920,10160,10160,10160,10160,0
|
|
20230714,111100,134416920,10160,10160,10160,10160,0
|
|
20230714,111000,134416920,10160,10160,10160,10160,0
|
|
20230714,110900,134416920,10160,10160,10160,10160,0
|
|
20230714,110800,134416920,10160,10160,10160,10160,0
|
|
20230714,110700,134416920,10160,10150,10160,10150,3
|
|
20230714,110600,134386460,10080,10080,10080,10080,100
|
|
20230714,110500,133378460,10180,10180,10180,10180,0
|
|
20230714,110400,133378460,10180,10180,10180,10180,0
|
|
20230714,110300,133378460,10180,10180,10180,10180,0
|
|
20230714,110200,133378460,10180,10180,10180,10180,0
|
|
20230714,110100,133378460,10180,10180,10180,10180,0
|
|
20230714,110000,133378460,10180,10180,10180,10180,0
|
|
20230714,105900,133378460,10180,10180,10180,10180,0
|
|
20230714,105800,133378460,10180,10180,10180,10180,0
|
|
20230714,105700,133378460,10180,10180,10180,10180,0
|
|
20230714,105600,133378460,10180,10180,10180,10180,0
|
|
20230714,105500,133378460,10180,10180,10180,10180,0
|
|
20230714,105400,133378460,10180,10180,10180,10180,0
|
|
20230714,105300,133378460,10180,10180,10180,10180,0
|
|
20230714,105200,133378460,10180,10180,10180,10180,0
|
|
20230714,105100,133378460,10180,10180,10180,10180,1
|
|
20230714,105000,133368280,10080,10080,10080,10000,3910
|
|
20230714,104900,94157940,10080,10080,10080,10080,0
|
|
20230714,104800,94157940,10080,10080,10080,10080,0
|
|
20230714,104700,94157940,10080,10080,10080,10080,92
|
|
20230714,104600,93230580,10090,10090,10090,10080,22
|
|
20230714,104500,93008620,10100,10090,10100,10090,2371
|
|
20230714,104400,69062610,10080,10080,10080,10080,134
|
|
20230714,104300,67711890,10080,10200,10200,10080,4043
|
|
20230714,104200,26796450,10270,10270,10270,10270,0
|
|
20230714,104100,26796450,10270,10270,10270,10270,0
|
|
20230714,104000,26796450,10270,10270,10270,10270,0
|
|
20230714,103900,26796450,10270,10270,10270,10270,0
|
|
20230714,103800,26796450,10270,10270,10270,10270,0
|
|
20230714,103700,26796450,10270,10270,10270,10270,0
|
|
20230714,103600,26796450,10270,10160,10270,10160,8
|
|
20230714,103500,26714960,10160,10160,10160,10160,0
|
|
20230714,103400,26714960,10160,10160,10160,10160,0
|
|
20230714,103300,26714960,10160,10160,10160,10160,0
|
|
20230714,103200,26714960,10160,10160,10160,10160,0
|
|
20230714,103100,26714960,10160,10160,10160,10160,0
|
|
20230714,103000,26714960,10160,10160,10160,10160,0
|
|
20230714,102900,26714960,10160,10160,10160,10160,0
|
|
20230714,102800,26714960,10160,10160,10160,10160,0
|
|
20230714,102700,26714960,10160,10160,10160,10160,0
|
|
20230714,102600,26714960,10160,10160,10160,10160,0
|
|
20230714,102500,26714960,10160,10160,10160,10160,0
|
|
20230714,102400,26714960,10160,10160,10160,10160,0
|
|
20230714,102300,26714960,10160,10160,10160,10160,0
|
|
20230714,102200,26714960,10160,10160,10160,10160,0
|
|
20230714,102100,26714960,10160,10160,10160,10160,80
|
|
20230714,102000,25902160,10210,10210,10210,10210,0
|
|
20230714,101900,25902160,10210,10210,10210,10210,0
|
|
20230714,101800,25902160,10210,10210,10210,10210,0
|
|
20230714,101700,25902160,10210,10210,10210,10210,0
|
|
20230714,101600,25902160,10210,10210,10210,10210,0
|
|
20230714,101500,25902160,10210,10210,10210,10210,0
|
|
20230714,101400,25902160,10210,10210,10210,10210,1
|
|
20230714,101300,25891950,10150,10150,10150,10150,0
|
|
20230714,101200,25891950,10150,10150,10150,10150,0
|
|
20230714,101100,25891950,10150,10150,10150,10150,0
|
|
20230714,101000,25891950,10150,10150,10150,10150,0
|
|
20230714,100900,25891950,10150,10150,10150,10150,24
|
|
20230714,100800,25648350,10130,10130,10130,10130,0
|
|
20230714,100700,25648350,10130,10130,10130,10130,0
|
|
20230714,100600,25648350,10130,10130,10130,10130,0
|
|
20230714,100500,25648350,10130,10130,10130,10130,0
|
|
20230714,100400,25648350,10130,10130,10130,10130,0
|
|
20230714,100300,25648350,10130,10130,10130,10130,0
|
|
20230714,100200,25648350,10130,10130,10130,10130,0
|
|
20230714,100100,25648350,10130,10130,10130,10130,0
|
|
20230714,100000,25648350,10130,10130,10130,10130,0
|
|
20230714,095900,25648350,10130,10130,10130,10130,0
|
|
20230714,095800,25648350,10130,10130,10130,10130,0
|
|
20230714,095700,25648350,10130,10130,10130,10130,0
|
|
20230714,095600,25648350,10130,10130,10130,10130,0
|
|
20230714,095500,25648350,10130,10130,10130,10130,0
|
|
20230714,095400,25648350,10130,10130,10130,10130,0
|
|
20230714,095300,25648350,10130,10130,10130,10130,0
|
|
20230714,095200,25648350,10130,10130,10130,10130,0
|
|
20230714,095100,25648350,10130,10130,10130,10130,0
|
|
20230714,095000,25648350,10130,10130,10130,10130,0
|
|
20230714,094900,25648350,10130,10130,10130,10130,0
|
|
20230714,094800,25648350,10130,10130,10130,10130,0
|
|
20230714,094700,25648350,10130,10140,10140,10130,392
|
|
20230714,094600,21677260,10140,10140,10140,10140,0
|
|
20230714,094500,21677260,10140,10140,10140,10140,1
|
|
20230714,094400,21667120,10140,10140,10140,10140,0
|
|
20230714,094300,21667120,10140,10140,10140,10140,0
|
|
20230714,094200,21667120,10140,10140,10140,10140,0
|
|
20230714,094100,21667120,10140,10140,10140,10140,0
|
|
20230714,094000,21667120,10140,10140,10140,10140,0
|
|
20230714,093900,21667120,10140,10140,10140,10140,130
|
|
20230714,093800,20348920,10140,10140,10140,10140,170
|
|
20230714,093700,18625120,10140,10140,10140,10140,0
|
|
20230714,093600,18625120,10140,10140,10140,10140,0
|
|
20230714,093500,18625120,10140,10140,10140,10140,0
|
|
20230714,093400,18625120,10140,10150,10150,10140,4
|
|
20230714,093300,18584550,10210,10210,10210,10210,0
|
|
20230714,093200,18584550,10210,10210,10210,10210,0
|
|
20230714,093100,18584550,10210,10210,10210,10210,0
|
|
20230714,093000,18584550,10210,10210,10210,10210,0
|
|
20230714,092900,18584550,10210,10210,10210,10210,0
|
|
20230714,092800,18584550,10210,10190,10210,10190,226
|
|
20230714,092700,16280490,10190,10180,10190,10180,15
|
|
20230714,092600,16127740,10180,10180,10180,10180,0
|
|
20230714,092500,16127740,10180,10130,10180,10130,75
|
|
20230714,092400,15366990,10130,10130,10130,10130,105
|
|
20230714,092300,14303340,10130,10130,10130,10130,81
|
|
20230714,092200,13482810,10120,10120,10120,10120,0
|
|
20230714,092100,13482810,10120,10120,10120,10120,0
|
|
20230714,092000,13482810,10120,10120,10120,10120,0
|
|
20230714,091900,13482810,10120,10120,10120,10120,0
|
|
20230714,091800,13482810,10120,10120,10120,10120,140
|
|
20230714,091700,12066010,10140,10140,10140,10140,0
|
|
20230714,091600,12066010,10140,10140,10140,10140,0
|
|
20230714,091500,12066010,10140,10140,10140,10140,57
|
|
20230714,091400,11488030,10110,10150,10150,10110,494
|
|
20230714,091300,6489050,10160,10160,10160,10160,0
|
|
20230714,091200,6489050,10160,10160,10160,10160,20
|
|
20230714,091100,6285850,10160,10180,10180,10150,8
|
|
20230714,091000,6204460,10180,10180,10180,10180,0
|
|
20230714,090900,6204460,10180,10180,10180,10180,22
|
|
20230714,090800,5980500,10220,10230,10230,10220,566
|
|
20230714,090700,195530,10290,10290,10290,10290,0
|
|
20230714,090600,195530,10290,10290,10290,10290,5
|
|
20230714,090500,144080,10300,10300,10300,10300,0
|
|
20230714,090400,144080,10300,10300,10300,10300,0
|
|
20230714,090300,144080,10300,10300,10300,10300,9
|
|
20230714,090200,51380,10270,10270,10270,10270,4
|
|
20230714,090100,10300,10300,10300,10300,10300,0
|
|
20230714,090000,10300,10300,10300,10300,10300,1
|