650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194700,18277480,15350,15350,15350,15350,52
|
|
20230713,194600,18277480,15350,15350,15350,15350,0
|
|
20230713,194500,18277480,15350,15350,15350,15350,0
|
|
20230713,194400,18277480,15350,15350,15350,15350,0
|
|
20230713,194300,18277480,15350,15350,15350,15350,0
|
|
20230713,194200,18277480,15350,15350,15350,15350,0
|
|
20230713,194100,18277480,15350,15350,15350,15350,0
|
|
20230713,194000,18277480,15350,15350,15350,15350,0
|
|
20230713,193900,18277480,15350,15350,15350,15350,0
|
|
20230713,193800,18277480,15350,15350,15350,15350,0
|
|
20230713,193700,18277480,15350,15350,15350,15350,0
|
|
20230713,193600,18277480,15350,15350,15350,15350,0
|
|
20230713,193500,18277480,15350,15350,15350,15350,0
|
|
20230713,193400,18277480,15350,15350,15350,15350,0
|
|
20230713,193300,18277480,15350,15350,15350,15350,0
|
|
20230713,193200,18277480,15350,15350,15350,15350,0
|
|
20230713,193100,18277480,15350,15350,15350,15350,0
|
|
20230713,193000,18277480,15350,15350,15350,15350,0
|
|
20230713,192900,18277480,15350,15350,15350,15350,0
|
|
20230713,192800,18277480,15350,15350,15350,15350,0
|
|
20230713,192700,18277480,15350,15350,15350,15350,0
|
|
20230713,192600,18277480,15350,15350,15350,15350,0
|
|
20230713,192500,18277480,15350,15350,15350,15350,0
|
|
20230713,192400,18277480,15350,15350,15350,15350,0
|
|
20230713,192300,18277480,15350,15350,15350,15350,0
|
|
20230713,192200,18277480,15350,15350,15350,15350,0
|
|
20230713,192100,18277480,15350,15350,15350,15350,0
|
|
20230713,192000,18277480,15350,15350,15350,15350,0
|
|
20230713,191900,18277480,15350,15350,15350,15350,0
|
|
20230713,191800,18277480,15350,15350,15350,15350,0
|
|
20230713,191700,18277480,15350,15350,15350,15350,52
|
|
20230713,191600,18277480,15350,15350,15350,15350,0
|
|
20230713,191500,18277480,15350,15350,15350,15350,0
|
|
20230713,191400,18277480,15350,15350,15350,15350,0
|
|
20230713,191300,18277480,15350,15350,15350,15350,0
|
|
20230713,191200,18277480,15350,15350,15350,15350,0
|
|
20230713,191100,18277480,15350,15350,15350,15350,0
|
|
20230713,191000,18277480,15350,15350,15350,15350,0
|
|
20230713,190900,18277480,15350,15350,15350,15350,0
|
|
20230713,190800,18277480,15350,15350,15350,15350,0
|
|
20230713,190700,18277480,15350,15350,15350,15350,0
|
|
20230713,190600,18277480,15350,15350,15350,15350,0
|
|
20230713,190500,18277480,15350,15350,15350,15350,0
|
|
20230713,190400,18277480,15350,15350,15350,15350,0
|
|
20230713,190300,18277480,15350,15350,15350,15350,0
|
|
20230713,190200,18277480,15350,15350,15350,15350,0
|
|
20230713,190100,18277480,15350,15350,15350,15350,0
|
|
20230713,190000,18277480,15350,15350,15350,15350,0
|
|
20230713,185900,18277480,15350,15350,15350,15350,0
|
|
20230713,185800,18277480,15350,15350,15350,15350,0
|
|
20230713,185700,18277480,15350,15350,15350,15350,0
|
|
20230713,185600,18277480,15350,15350,15350,15350,0
|
|
20230713,185500,18277480,15350,15350,15350,15350,0
|
|
20230713,185400,18277480,15350,15350,15350,15350,0
|
|
20230713,185300,18277480,15350,15350,15350,15350,0
|
|
20230713,185200,18277480,15350,15350,15350,15350,0
|
|
20230713,185100,18277480,15350,15350,15350,15350,0
|
|
20230713,185000,18277480,15350,15350,15350,15350,0
|
|
20230713,184900,18277480,15350,15350,15350,15350,0
|
|
20230713,184800,18277480,15350,15350,15350,15350,0
|
|
20230713,184700,18277480,15350,15350,15350,15350,52
|
|
20230713,184600,18277480,15350,15350,15350,15350,0
|
|
20230713,184500,18277480,15350,15350,15350,15350,0
|
|
20230713,184400,18277480,15350,15350,15350,15350,0
|
|
20230713,184300,18277480,15350,15350,15350,15350,0
|
|
20230713,184200,18277480,15350,15350,15350,15350,0
|
|
20230713,184100,18277480,15350,15350,15350,15350,0
|
|
20230713,184000,18277480,15350,15350,15350,15350,0
|
|
20230713,183900,18277480,15350,15350,15350,15350,0
|
|
20230713,183800,18277480,15350,15350,15350,15350,0
|
|
20230713,183700,18277480,15350,15350,15350,15350,0
|
|
20230713,183600,18277480,15350,15350,15350,15350,0
|
|
20230713,183500,18277480,15350,15350,15350,15350,0
|
|
20230713,183400,18277480,15350,15350,15350,15350,0
|
|
20230713,183300,18277480,15350,15350,15350,15350,0
|
|
20230713,183200,18277480,15350,15350,15350,15350,0
|
|
20230713,183100,18277480,15350,15350,15350,15350,0
|
|
20230713,183000,18277480,15350,15350,15350,15350,0
|
|
20230713,182900,18277480,15350,15350,15350,15350,0
|
|
20230713,182800,18277480,15350,15350,15350,15350,0
|
|
20230713,182700,18277480,15350,15350,15350,15350,0
|
|
20230713,182600,18277480,15350,15350,15350,15350,0
|
|
20230713,182500,18277480,15350,15350,15350,15350,0
|
|
20230713,182400,18277480,15350,15350,15350,15350,0
|
|
20230713,182300,18277480,15350,15350,15350,15350,0
|
|
20230713,182200,18277480,15350,15350,15350,15350,0
|
|
20230713,182100,18277480,15350,15350,15350,15350,0
|
|
20230713,182000,18277480,15350,15350,15350,15350,0
|
|
20230713,181900,18277480,15350,15350,15350,15350,0
|
|
20230713,181800,18277480,15350,15350,15350,15350,0
|
|
20230713,181700,18277480,15350,15350,15350,15350,52
|
|
20230713,181600,18277480,15350,15350,15350,15350,0
|
|
20230713,181500,18277480,15350,15350,15350,15350,0
|
|
20230713,181400,18277480,15350,15350,15350,15350,0
|
|
20230713,181300,18277480,15350,15350,15350,15350,0
|
|
20230713,181200,18277480,15350,15350,15350,15350,0
|
|
20230713,181100,18277480,15350,15350,15350,15350,0
|
|
20230713,181000,18277480,15350,15350,15350,15350,0
|
|
20230713,180900,18277480,15350,15350,15350,15350,0
|
|
20230713,180800,18277480,15350,15350,15350,15350,0
|
|
20230713,180700,18277480,15350,15350,15350,15350,0
|
|
20230713,180600,18277480,15350,15350,15350,15350,0
|
|
20230713,180500,18277480,15350,15350,15350,15350,0
|
|
20230713,180400,18277480,15350,15350,15350,15350,0
|
|
20230713,180300,18277480,15350,15350,15350,15350,0
|
|
20230713,180200,18277480,15350,15350,15350,15350,0
|
|
20230713,180100,18277480,15350,15350,15350,15350,0
|
|
20230713,180000,18277480,15350,15350,15350,15350,0
|
|
20230713,175900,18277480,15350,15350,15350,15350,0
|
|
20230713,175800,18277480,15350,15350,15350,15350,0
|
|
20230713,175700,18277480,15350,15350,15350,15350,0
|
|
20230713,175600,18277480,15350,15350,15350,15350,0
|
|
20230713,175500,18277480,15350,15350,15350,15350,0
|
|
20230713,175400,18277480,15350,15350,15350,15350,0
|
|
20230713,175300,18277480,15350,15350,15350,15350,0
|
|
20230713,175200,18277480,15350,15350,15350,15350,0
|
|
20230713,175100,18277480,15350,15350,15350,15350,0
|
|
20230713,175000,18277480,15350,15350,15350,15350,0
|
|
20230713,174900,18277480,15350,15350,15350,15350,0
|
|
20230713,174800,18277480,15350,15350,15350,15350,0
|
|
20230713,174700,18277480,15350,15350,15350,15350,52
|
|
20230713,174600,18277480,15350,15350,15350,15350,0
|
|
20230713,174500,18277480,15350,15350,15350,15350,0
|
|
20230713,174400,18277480,15350,15350,15350,15350,0
|
|
20230713,174300,18277480,15350,15350,15350,15350,0
|
|
20230713,174200,18277480,15350,15350,15350,15350,0
|
|
20230713,174100,18277480,15350,15350,15350,15350,0
|
|
20230713,174000,18277480,15350,15350,15350,15350,0
|
|
20230713,173900,18277480,15350,15350,15350,15350,0
|
|
20230713,173800,18277480,15350,15350,15350,15350,0
|
|
20230713,173700,18277480,15350,15350,15350,15350,0
|
|
20230713,173600,18277480,15350,15350,15350,15350,0
|
|
20230713,173500,18277480,15350,15350,15350,15350,0
|
|
20230713,173400,18277480,15350,15350,15350,15350,0
|
|
20230713,173300,18277480,15350,15350,15350,15350,0
|
|
20230713,173200,18277480,15350,15350,15350,15350,0
|
|
20230713,173100,18277480,15350,15350,15350,15350,0
|
|
20230713,173000,18277480,15350,15350,15350,15350,0
|
|
20230713,172900,18277480,15350,15350,15350,15350,0
|
|
20230713,172800,18277480,15350,15350,15350,15350,0
|
|
20230713,172700,18277480,15350,15350,15350,15350,0
|
|
20230713,172600,18277480,15350,15350,15350,15350,0
|
|
20230713,172500,18277480,15350,15350,15350,15350,0
|
|
20230713,172400,18277480,15350,15350,15350,15350,0
|
|
20230713,172300,18277480,15350,15350,15350,15350,0
|
|
20230713,172200,18277480,15350,15350,15350,15350,0
|
|
20230713,172100,18277480,15350,15350,15350,15350,0
|
|
20230713,172000,18277480,15350,15350,15350,15350,0
|
|
20230713,171900,18277480,15350,15350,15350,15350,0
|
|
20230713,171800,18277480,15350,15350,15350,15350,0
|
|
20230713,171700,18277480,15350,15350,15350,15350,52
|
|
20230713,171600,18277480,15350,15350,15350,15350,0
|
|
20230713,171500,18277480,15350,15350,15350,15350,0
|
|
20230713,171400,18277480,15350,15350,15350,15350,0
|
|
20230713,171300,18277480,15350,15350,15350,15350,0
|
|
20230713,171200,18277480,15350,15350,15350,15350,0
|
|
20230713,171100,18277480,15350,15350,15350,15350,0
|
|
20230713,171000,18277480,15350,15350,15350,15350,0
|
|
20230713,170900,18277480,15350,15350,15350,15350,0
|
|
20230713,170800,18277480,15350,15350,15350,15350,0
|
|
20230713,170700,18277480,15350,15350,15350,15350,0
|
|
20230713,170600,18277480,15350,15350,15350,15350,0
|
|
20230713,170500,18277480,15350,15350,15350,15350,0
|
|
20230713,170400,18277480,15350,15350,15350,15350,0
|
|
20230713,170300,18277480,15350,15350,15350,15350,0
|
|
20230713,170200,18277480,15350,15350,15350,15350,0
|
|
20230713,170100,18277480,15350,15350,15350,15350,0
|
|
20230713,170000,18277480,15350,15350,15350,15350,0
|
|
20230713,165900,18277480,15350,15350,15350,15350,0
|
|
20230713,165800,18277480,15350,15350,15350,15350,0
|
|
20230713,165700,18277480,15350,15350,15350,15350,0
|
|
20230713,165600,18277480,15350,15350,15350,15350,0
|
|
20230713,165500,18277480,15350,15350,15350,15350,0
|
|
20230713,165400,18277480,15350,15350,15350,15350,0
|
|
20230713,165300,18277480,15350,15350,15350,15350,0
|
|
20230713,165200,18277480,15350,15350,15350,15350,0
|
|
20230713,165100,18277480,15350,15350,15350,15350,0
|
|
20230713,165000,18277480,15350,15350,15350,15350,0
|
|
20230713,164900,18277480,15350,15350,15350,15350,0
|
|
20230713,164800,18277480,15350,15350,15350,15350,0
|
|
20230713,164700,18277480,15350,15350,15350,15350,52
|
|
20230713,164600,18277480,15350,15350,15350,15350,0
|
|
20230713,164500,18277480,15350,15350,15350,15350,0
|
|
20230713,164400,18277480,15350,15350,15350,15350,0
|
|
20230713,164300,18277480,15350,15350,15350,15350,0
|
|
20230713,164200,18277480,15350,15350,15350,15350,0
|
|
20230713,164100,18277480,15350,15350,15350,15350,0
|
|
20230713,164000,18277480,15350,15350,15350,15350,0
|
|
20230713,163900,18277480,15350,15350,15350,15350,0
|
|
20230713,163800,18277480,15350,15350,15350,15350,0
|
|
20230713,163700,18277480,15350,15350,15350,15350,0
|
|
20230713,163600,18277480,15350,15350,15350,15350,0
|
|
20230713,163500,18277480,15350,15350,15350,15350,0
|
|
20230713,163400,18277480,15350,15350,15350,15350,0
|
|
20230713,163300,18277480,15350,15350,15350,15350,0
|
|
20230713,163200,18277480,15350,15350,15350,15350,0
|
|
20230713,163100,18277480,15350,15350,15350,15350,0
|
|
20230713,163000,18277480,15350,15350,15350,15350,0
|
|
20230713,162900,18277480,15350,15350,15350,15350,0
|
|
20230713,162800,18277480,15350,15350,15350,15350,0
|
|
20230713,162700,18277480,15350,15350,15350,15350,0
|
|
20230713,162600,18277480,15350,15350,15350,15350,0
|
|
20230713,162500,18277480,15350,15350,15350,15350,0
|
|
20230713,162400,18277480,15350,15350,15350,15350,0
|
|
20230713,162300,18277480,15350,15350,15350,15350,0
|
|
20230713,162200,18277480,15350,15350,15350,15350,0
|
|
20230713,162100,18277480,15350,15350,15350,15350,0
|
|
20230713,162000,18277480,15350,15350,15350,15350,0
|
|
20230713,161900,18277480,15350,15350,15350,15350,0
|
|
20230713,161800,18277480,15350,15350,15350,15350,0
|
|
20230713,161700,18277480,15350,15350,15350,15350,52
|
|
20230713,161600,18277480,15350,15350,15350,15350,0
|
|
20230713,161500,18277480,15350,15350,15350,15350,0
|
|
20230713,161400,18277480,15350,15350,15350,15350,0
|
|
20230713,161300,18277480,15350,15350,15350,15350,0
|
|
20230713,161200,18277480,15350,15350,15350,15350,0
|
|
20230713,161100,18277480,15350,15350,15350,15350,0
|
|
20230713,161000,18277480,15350,15350,15350,15350,0
|
|
20230713,160900,18277480,15350,15350,15350,15350,0
|
|
20230713,160800,18277480,15350,15350,15350,15350,0
|
|
20230713,160700,18277480,15350,15350,15350,15350,0
|
|
20230713,160600,18277480,15350,15350,15350,15350,0
|
|
20230713,160500,18277480,15350,15350,15350,15350,0
|
|
20230713,160400,18277480,15350,15350,15350,15350,0
|
|
20230713,160300,18277480,15350,15350,15350,15350,0
|
|
20230713,160200,18277480,15350,15350,15350,15350,0
|
|
20230713,160100,18277480,15350,15350,15350,15350,0
|
|
20230713,160000,18277480,15350,15350,15350,15350,0
|
|
20230713,155900,18277480,15350,15350,15350,15350,0
|
|
20230713,155800,18277480,15350,15350,15350,15350,0
|
|
20230713,155700,18277480,15350,15350,15350,15350,0
|
|
20230713,155600,18277480,15350,15350,15350,15350,0
|
|
20230713,155500,18277480,15350,15350,15350,15350,0
|
|
20230713,155400,18277480,15350,15350,15350,15350,0
|
|
20230713,155300,18277480,15350,15350,15350,15350,0
|
|
20230713,155200,18277480,15350,15350,15350,15350,0
|
|
20230713,155100,18277480,15350,15350,15350,15350,0
|
|
20230713,155000,18277480,15350,15350,15350,15350,0
|
|
20230713,154900,18277480,15350,15350,15350,15350,0
|
|
20230713,154800,18277480,15350,15350,15350,15350,0
|
|
20230713,154700,18277480,15350,15350,15350,15350,52
|
|
20230713,154600,18277480,15350,15350,15350,15350,0
|
|
20230713,154500,18277480,15350,15350,15350,15350,0
|
|
20230713,154400,18277480,15350,15350,15350,15350,0
|
|
20230713,154300,18277480,15350,15350,15350,15350,0
|
|
20230713,154200,18277480,15350,15350,15350,15350,0
|
|
20230713,154100,18277480,15350,15350,15350,15350,0
|
|
20230713,154000,18277480,15350,15350,15350,15350,0
|
|
20230713,153900,18277480,15350,15350,15350,15350,0
|
|
20230713,153800,18277480,15350,15350,15350,15350,0
|
|
20230713,153700,18277480,15350,15350,15350,15350,0
|
|
20230713,153600,18277480,15350,15350,15350,15350,0
|
|
20230713,153500,18277480,15350,15350,15350,15350,0
|
|
20230713,153400,18277480,15350,15350,15350,15350,0
|
|
20230713,153300,18277480,15350,15350,15350,15350,0
|
|
20230713,153200,18277480,15350,15350,15350,15350,0
|
|
20230713,153100,18277480,15350,15350,15350,15350,0
|
|
20230713,153000,18277480,15350,15350,15350,15350,52
|
|
20230713,152900,17479280,15410,15410,15410,15410,0
|
|
20230713,152800,17479280,15410,15410,15410,15410,0
|
|
20230713,152700,17479280,15410,15410,15410,15410,0
|
|
20230713,152600,17479280,15410,15410,15410,15410,0
|
|
20230713,152500,17479280,15410,15410,15410,15410,0
|
|
20230713,152400,17479280,15410,15410,15410,15410,0
|
|
20230713,152300,17479280,15410,15410,15410,15410,0
|
|
20230713,152200,17479280,15410,15410,15410,15410,0
|
|
20230713,152100,17479280,15410,15410,15410,15410,0
|
|
20230713,152000,17479280,15410,15410,15410,15410,0
|
|
20230713,151900,17479280,15410,15410,15410,15410,0
|
|
20230713,151800,17479280,15410,15410,15410,15410,0
|
|
20230713,151700,17479280,15410,15410,15410,15410,0
|
|
20230713,151600,17479280,15410,15410,15410,15410,0
|
|
20230713,151500,17479280,15410,15410,15410,15410,0
|
|
20230713,151400,17479280,15410,15410,15410,15410,0
|
|
20230713,151300,17479280,15410,15410,15410,15410,0
|
|
20230713,151200,17479280,15410,15410,15410,15410,0
|
|
20230713,151100,17479280,15410,15410,15410,15410,0
|
|
20230713,151000,17479280,15410,15410,15410,15410,0
|
|
20230713,150900,17479280,15410,15410,15410,15410,0
|
|
20230713,150800,17479280,15410,15410,15410,15410,0
|
|
20230713,150700,17479280,15410,15410,15410,15410,0
|
|
20230713,150600,17479280,15410,15410,15410,15410,0
|
|
20230713,150500,17479280,15410,15410,15410,15410,0
|
|
20230713,150400,17479280,15410,15420,15420,15410,27
|
|
20230713,150300,17063200,15410,15410,15410,15410,10
|
|
20230713,150200,16909100,15410,15410,15410,15410,0
|
|
20230713,150100,16909100,15410,15410,15410,15410,0
|
|
20230713,150000,16909100,15410,15410,15410,15410,0
|
|
20230713,145900,16909100,15410,15410,15410,15410,0
|
|
20230713,145800,16909100,15410,15410,15410,15410,0
|
|
20230713,145700,16909100,15410,15410,15410,15410,0
|
|
20230713,145600,16909100,15410,15410,15410,15410,0
|
|
20230713,145500,16909100,15410,15410,15410,15410,0
|
|
20230713,145400,16909100,15410,15410,15410,15410,0
|
|
20230713,145300,16909100,15410,15410,15410,15410,0
|
|
20230713,145200,16909100,15410,15410,15410,15410,0
|
|
20230713,145100,16909100,15410,15410,15410,15410,0
|
|
20230713,145000,16909100,15410,15410,15410,15410,0
|
|
20230713,144900,16909100,15410,15410,15410,15410,0
|
|
20230713,144800,16909100,15410,15410,15410,15410,0
|
|
20230713,144700,16909100,15410,15410,15410,15410,0
|
|
20230713,144600,16909100,15410,15410,15410,15410,0
|
|
20230713,144500,16909100,15410,15410,15410,15410,0
|
|
20230713,144400,16909100,15410,15410,15410,15410,0
|
|
20230713,144300,16909100,15410,15410,15410,15410,0
|
|
20230713,144200,16909100,15410,15410,15410,15410,0
|
|
20230713,144100,16909100,15410,15410,15410,15410,0
|
|
20230713,144000,16909100,15410,15410,15410,15410,0
|
|
20230713,143900,16909100,15410,15410,15410,15410,0
|
|
20230713,143800,16909100,15410,15410,15410,15410,0
|
|
20230713,143700,16909100,15410,15410,15410,15410,0
|
|
20230713,143600,16909100,15410,15410,15410,15410,0
|
|
20230713,143500,16909100,15410,15410,15410,15410,0
|
|
20230713,143400,16909100,15410,15410,15410,15410,0
|
|
20230713,143300,16909100,15410,15410,15410,15410,0
|
|
20230713,143200,16909100,15410,15410,15410,15410,0
|
|
20230713,143100,16909100,15410,15410,15410,15410,0
|
|
20230713,143000,16909100,15410,15410,15410,15410,0
|
|
20230713,142900,16909100,15410,15410,15410,15410,0
|
|
20230713,142800,16909100,15410,15410,15410,15410,0
|
|
20230713,142700,16909100,15410,15410,15410,15410,0
|
|
20230713,142600,16909100,15410,15410,15410,15410,0
|
|
20230713,142500,16909100,15410,15410,15410,15410,0
|
|
20230713,142400,16909100,15410,15410,15410,15410,0
|
|
20230713,142300,16909100,15410,15410,15410,15410,0
|
|
20230713,142200,16909100,15410,15410,15410,15410,0
|
|
20230713,142100,16909100,15410,15410,15410,15410,0
|
|
20230713,142000,16909100,15410,15410,15410,15410,0
|
|
20230713,141900,16909100,15410,15410,15410,15410,0
|
|
20230713,141800,16909100,15410,15410,15410,15410,0
|
|
20230713,141700,16909100,15410,15410,15410,15410,0
|
|
20230713,141600,16909100,15410,15410,15410,15410,0
|
|
20230713,141500,16909100,15410,15410,15410,15410,548
|
|
20230713,141400,8464420,15420,15420,15420,15420,0
|
|
20230713,141300,8464420,15420,15420,15420,15420,0
|
|
20230713,141200,8464420,15420,15420,15420,15420,0
|
|
20230713,141100,8464420,15420,15420,15420,15420,0
|
|
20230713,141000,8464420,15420,15420,15420,15420,0
|
|
20230713,140900,8464420,15420,15420,15420,15420,0
|
|
20230713,140800,8464420,15420,15420,15420,15420,0
|
|
20230713,140700,8464420,15420,15420,15420,15420,7
|
|
20230713,140600,8356480,15410,15410,15410,15410,0
|
|
20230713,140500,8356480,15410,15410,15410,15410,0
|
|
20230713,140400,8356480,15410,15410,15410,15410,0
|
|
20230713,140300,8356480,15410,15410,15410,15410,0
|
|
20230713,140200,8356480,15410,15410,15410,15410,0
|
|
20230713,140100,8356480,15410,15410,15410,15410,0
|
|
20230713,140000,8356480,15410,15410,15410,15410,0
|
|
20230713,135900,8356480,15410,15410,15410,15410,0
|
|
20230713,135800,8356480,15410,15410,15410,15410,0
|
|
20230713,135700,8356480,15410,15410,15410,15410,0
|
|
20230713,135600,8356480,15410,15410,15410,15410,0
|
|
20230713,135500,8356480,15410,15410,15410,15410,0
|
|
20230713,135400,8356480,15410,15410,15410,15410,0
|
|
20230713,135300,8356480,15410,15410,15410,15410,0
|
|
20230713,135200,8356480,15410,15410,15410,15410,0
|
|
20230713,135100,8356480,15410,15410,15410,15410,0
|
|
20230713,135000,8356480,15410,15420,15420,15410,129
|
|
20230713,134900,6368580,15420,15420,15420,15420,0
|
|
20230713,134800,6368580,15420,15420,15420,15420,0
|
|
20230713,134700,6368580,15420,15420,15420,15420,0
|
|
20230713,134600,6368580,15420,15420,15420,15420,41
|
|
20230713,134500,5736360,15430,15430,15430,15430,0
|
|
20230713,134400,5736360,15430,15430,15430,15430,0
|
|
20230713,134300,5736360,15430,15430,15430,15430,0
|
|
20230713,134200,5736360,15430,15430,15430,15430,0
|
|
20230713,134100,5736360,15430,15430,15430,15430,0
|
|
20230713,134000,5736360,15430,15430,15430,15430,0
|
|
20230713,133900,5736360,15430,15430,15430,15430,0
|
|
20230713,133800,5736360,15430,15430,15430,15430,0
|
|
20230713,133700,5736360,15430,15430,15430,15430,0
|
|
20230713,133600,5736360,15430,15430,15430,15430,0
|
|
20230713,133500,5736360,15430,15430,15430,15430,0
|
|
20230713,133400,5736360,15430,15430,15430,15430,0
|
|
20230713,133300,5736360,15430,15430,15430,15430,0
|
|
20230713,133200,5736360,15430,15430,15430,15430,0
|
|
20230713,133100,5736360,15430,15430,15430,15430,0
|
|
20230713,133000,5736360,15430,15430,15430,15430,0
|
|
20230713,132900,5736360,15430,15430,15430,15430,24
|
|
20230713,132800,5366040,15430,15430,15430,15430,0
|
|
20230713,132700,5366040,15430,15430,15430,15430,0
|
|
20230713,132600,5366040,15430,15430,15430,15430,0
|
|
20230713,132500,5366040,15430,15430,15430,15430,0
|
|
20230713,132400,5366040,15430,15430,15430,15430,0
|
|
20230713,132300,5366040,15430,15430,15430,15430,0
|
|
20230713,132200,5366040,15430,15430,15430,15430,2
|
|
20230713,132100,5335180,15430,15430,15430,15430,0
|
|
20230713,132000,5335180,15430,15430,15430,15430,0
|
|
20230713,131900,5335180,15430,15430,15430,15430,0
|
|
20230713,131800,5335180,15430,15430,15430,15430,0
|
|
20230713,131700,5335180,15430,15430,15430,15430,0
|
|
20230713,131600,5335180,15430,15430,15430,15430,0
|
|
20230713,131500,5335180,15430,15430,15430,15430,0
|
|
20230713,131400,5335180,15430,15430,15430,15430,0
|
|
20230713,131300,5335180,15430,15430,15430,15430,0
|
|
20230713,131200,5335180,15430,15430,15430,15430,0
|
|
20230713,131100,5335180,15430,15430,15430,15430,0
|
|
20230713,131000,5335180,15430,15430,15430,15430,0
|
|
20230713,130900,5335180,15430,15430,15430,15430,0
|
|
20230713,130800,5335180,15430,15430,15430,15430,0
|
|
20230713,130700,5335180,15430,15430,15430,15430,0
|
|
20230713,130600,5335180,15430,15430,15430,15430,0
|
|
20230713,130500,5335180,15430,15430,15430,15430,0
|
|
20230713,130400,5335180,15430,15430,15430,15430,170
|
|
20230713,130300,2712080,15430,15430,15430,15430,0
|
|
20230713,130200,2712080,15430,15430,15430,15430,0
|
|
20230713,130100,2712080,15430,15430,15430,15430,0
|
|
20230713,130000,2712080,15430,15430,15430,15430,0
|
|
20230713,125900,2712080,15430,15430,15430,15430,0
|
|
20230713,125800,2712080,15430,15420,15430,15420,27
|
|
20230713,125700,2295720,15420,15420,15420,15420,0
|
|
20230713,125600,2295720,15420,15420,15420,15420,0
|
|
20230713,125500,2295720,15420,15420,15420,15420,0
|
|
20230713,125400,2295720,15420,15420,15420,15420,0
|
|
20230713,125300,2295720,15420,15420,15420,15420,0
|
|
20230713,125200,2295720,15420,15420,15420,15420,0
|
|
20230713,125100,2295720,15420,15420,15420,15420,0
|
|
20230713,125000,2295720,15420,15420,15420,15420,0
|
|
20230713,124900,2295720,15420,15420,15420,15420,0
|
|
20230713,124800,2295720,15420,15420,15420,15420,0
|
|
20230713,124700,2295720,15420,15420,15420,15420,0
|
|
20230713,124600,2295720,15420,15420,15420,15420,0
|
|
20230713,124500,2295720,15420,15420,15420,15420,0
|
|
20230713,124400,2295720,15420,15420,15420,15420,0
|
|
20230713,124300,2295720,15420,15420,15420,15420,0
|
|
20230713,124200,2295720,15420,15420,15420,15420,0
|
|
20230713,124100,2295720,15420,15420,15420,15420,0
|
|
20230713,124000,2295720,15420,15420,15420,15420,0
|
|
20230713,123900,2295720,15420,15420,15420,15420,0
|
|
20230713,123800,2295720,15420,15420,15420,15420,0
|
|
20230713,123700,2295720,15420,15420,15420,15420,0
|
|
20230713,123600,2295720,15420,15420,15420,15420,1
|
|
20230713,123500,2280300,15420,15420,15420,15420,0
|
|
20230713,123400,2280300,15420,15420,15420,15420,0
|
|
20230713,123300,2280300,15420,15420,15420,15420,0
|
|
20230713,123200,2280300,15420,15420,15420,15420,0
|
|
20230713,123100,2280300,15420,15420,15420,15420,0
|
|
20230713,123000,2280300,15420,15420,15420,15420,0
|
|
20230713,122900,2280300,15420,15420,15420,15420,0
|
|
20230713,122800,2280300,15420,15420,15420,15420,0
|
|
20230713,122700,2280300,15420,15420,15420,15420,0
|
|
20230713,122600,2280300,15420,15420,15420,15420,0
|
|
20230713,122500,2280300,15420,15420,15420,15420,0
|
|
20230713,122400,2280300,15420,15420,15420,15420,0
|
|
20230713,122300,2280300,15420,15420,15420,15420,0
|
|
20230713,122200,2280300,15420,15420,15420,15420,0
|
|
20230713,122100,2280300,15420,15420,15420,15420,0
|
|
20230713,122000,2280300,15420,15420,15420,15420,0
|
|
20230713,121900,2280300,15420,15420,15420,15420,0
|
|
20230713,121800,2280300,15420,15420,15420,15420,0
|
|
20230713,121700,2280300,15420,15420,15420,15420,0
|
|
20230713,121600,2280300,15420,15420,15420,15420,0
|
|
20230713,121500,2280300,15420,15420,15420,15420,0
|
|
20230713,121400,2280300,15420,15420,15420,15420,0
|
|
20230713,121300,2280300,15420,15420,15420,15420,0
|
|
20230713,121200,2280300,15420,15420,15420,15420,0
|
|
20230713,121100,2280300,15420,15420,15420,15420,0
|
|
20230713,121000,2280300,15420,15420,15420,15420,0
|
|
20230713,120900,2280300,15420,15420,15420,15420,3
|
|
20230713,120800,2234040,15420,15420,15420,15420,0
|
|
20230713,120700,2234040,15420,15420,15420,15420,0
|
|
20230713,120600,2234040,15420,15420,15420,15420,0
|
|
20230713,120500,2234040,15420,15420,15420,15420,0
|
|
20230713,120400,2234040,15420,15420,15420,15420,0
|
|
20230713,120300,2234040,15420,15420,15420,15420,0
|
|
20230713,120200,2234040,15420,15420,15420,15420,0
|
|
20230713,120100,2234040,15420,15420,15420,15420,0
|
|
20230713,120000,2234040,15420,15420,15420,15420,0
|
|
20230713,115900,2234040,15420,15420,15420,15420,0
|
|
20230713,115800,2234040,15420,15420,15420,15420,0
|
|
20230713,115700,2234040,15420,15420,15420,15420,0
|
|
20230713,115600,2234040,15420,15420,15420,15420,0
|
|
20230713,115500,2234040,15420,15420,15420,15420,0
|
|
20230713,115400,2234040,15420,15420,15420,15420,0
|
|
20230713,115300,2234040,15420,15420,15420,15420,0
|
|
20230713,115200,2234040,15420,15420,15420,15420,0
|
|
20230713,115100,2234040,15420,15420,15420,15420,0
|
|
20230713,115000,2234040,15420,15420,15420,15420,0
|
|
20230713,114900,2234040,15420,15420,15420,15420,0
|
|
20230713,114800,2234040,15420,15420,15420,15420,0
|
|
20230713,114700,2234040,15420,15420,15420,15420,0
|
|
20230713,114600,2234040,15420,15420,15420,15420,0
|
|
20230713,114500,2234040,15420,15420,15420,15420,0
|
|
20230713,114400,2234040,15420,15420,15420,15420,0
|
|
20230713,114300,2234040,15420,15420,15420,15420,0
|
|
20230713,114200,2234040,15420,15420,15420,15420,0
|
|
20230713,114100,2234040,15420,15420,15420,15420,1
|
|
20230713,114000,2218620,15420,15420,15420,15420,0
|
|
20230713,113900,2218620,15420,15420,15420,15420,0
|
|
20230713,113800,2218620,15420,15420,15420,15420,0
|
|
20230713,113700,2218620,15420,15420,15420,15420,0
|
|
20230713,113600,2218620,15420,15420,15420,15420,0
|
|
20230713,113500,2218620,15420,15420,15420,15420,1
|
|
20230713,113400,2203200,15410,15410,15410,15410,4
|
|
20230713,113300,2141560,15400,15400,15400,15400,0
|
|
20230713,113200,2141560,15400,15400,15400,15400,0
|
|
20230713,113100,2141560,15400,15400,15400,15400,0
|
|
20230713,113000,2141560,15400,15400,15400,15400,0
|
|
20230713,112900,2141560,15400,15400,15400,15400,0
|
|
20230713,112800,2141560,15400,15400,15400,15400,0
|
|
20230713,112700,2141560,15400,15400,15400,15400,0
|
|
20230713,112600,2141560,15400,15400,15400,15400,0
|
|
20230713,112500,2141560,15400,15400,15400,15400,0
|
|
20230713,112400,2141560,15400,15400,15400,15400,0
|
|
20230713,112300,2141560,15400,15400,15400,15400,0
|
|
20230713,112200,2141560,15400,15400,15400,15400,0
|
|
20230713,112100,2141560,15400,15400,15400,15400,0
|
|
20230713,112000,2141560,15400,15400,15400,15400,0
|
|
20230713,111900,2141560,15400,15400,15400,15400,0
|
|
20230713,111800,2141560,15400,15400,15400,15400,1
|
|
20230713,111700,2126160,15400,15400,15400,15400,0
|
|
20230713,111600,2126160,15400,15400,15400,15400,0
|
|
20230713,111500,2126160,15400,15400,15400,15400,0
|
|
20230713,111400,2126160,15400,15400,15400,15400,0
|
|
20230713,111300,2126160,15400,15400,15400,15400,5
|
|
20230713,111200,2049160,15400,15400,15400,15400,0
|
|
20230713,111100,2049160,15400,15400,15400,15400,0
|
|
20230713,111000,2049160,15400,15400,15400,15400,3
|
|
20230713,110900,2002960,15410,15410,15410,15410,0
|
|
20230713,110800,2002960,15410,15410,15410,15410,0
|
|
20230713,110700,2002960,15410,15410,15410,15410,0
|
|
20230713,110600,2002960,15410,15410,15410,15410,0
|
|
20230713,110500,2002960,15410,15410,15410,15410,1
|
|
20230713,110400,1987550,15410,15410,15410,15410,0
|
|
20230713,110300,1987550,15410,15410,15410,15410,0
|
|
20230713,110200,1987550,15410,15410,15410,15410,0
|
|
20230713,110100,1987550,15410,15410,15410,15410,0
|
|
20230713,110000,1987550,15410,15410,15410,15410,0
|
|
20230713,105900,1987550,15410,15410,15410,15410,0
|
|
20230713,105800,1987550,15410,15410,15410,15410,0
|
|
20230713,105700,1987550,15410,15410,15410,15410,1
|
|
20230713,105600,1972140,15420,15420,15420,15420,7
|
|
20230713,105500,1864200,15420,15420,15420,15420,0
|
|
20230713,105400,1864200,15420,15420,15420,15420,0
|
|
20230713,105300,1864200,15420,15420,15420,15420,18
|
|
20230713,105200,1586640,15420,15420,15420,15420,0
|
|
20230713,105100,1586640,15420,15420,15420,15420,0
|
|
20230713,105000,1586640,15420,15420,15420,15420,2
|
|
20230713,104900,1555800,15410,15410,15410,15410,0
|
|
20230713,104800,1555800,15410,15410,15410,15410,0
|
|
20230713,104700,1555800,15410,15410,15410,15410,0
|
|
20230713,104600,1555800,15410,15410,15410,15410,0
|
|
20230713,104500,1555800,15410,15410,15410,15410,0
|
|
20230713,104400,1555800,15410,15410,15410,15410,0
|
|
20230713,104300,1555800,15410,15410,15410,15410,0
|
|
20230713,104200,1555800,15410,15410,15410,15410,0
|
|
20230713,104100,1555800,15410,15410,15410,15410,40
|
|
20230713,104000,939400,15410,15410,15410,15410,0
|
|
20230713,103900,939400,15410,15410,15410,15410,0
|
|
20230713,103800,939400,15410,15410,15410,15410,0
|
|
20230713,103700,939400,15410,15410,15410,15410,0
|
|
20230713,103600,939400,15410,15410,15410,15410,0
|
|
20230713,103500,939400,15410,15410,15410,15410,0
|
|
20230713,103400,939400,15410,15410,15410,15410,0
|
|
20230713,103300,939400,15410,15410,15410,15410,0
|
|
20230713,103200,939400,15410,15410,15410,15410,0
|
|
20230713,103100,939400,15410,15410,15410,15410,0
|
|
20230713,103000,939400,15410,15410,15410,15410,0
|
|
20230713,102900,939400,15410,15410,15410,15410,0
|
|
20230713,102800,939400,15410,15410,15410,15410,0
|
|
20230713,102700,939400,15410,15410,15410,15410,0
|
|
20230713,102600,939400,15410,15410,15410,15410,0
|
|
20230713,102500,939400,15410,15410,15410,15410,0
|
|
20230713,102400,939400,15410,15410,15410,15410,0
|
|
20230713,102300,939400,15410,15410,15410,15410,0
|
|
20230713,102200,939400,15410,15410,15410,15410,0
|
|
20230713,102100,939400,15410,15410,15410,15410,0
|
|
20230713,102000,939400,15410,15410,15410,15410,0
|
|
20230713,101900,939400,15410,15410,15410,15410,0
|
|
20230713,101800,939400,15410,15410,15410,15410,0
|
|
20230713,101700,939400,15410,15410,15410,15410,0
|
|
20230713,101600,939400,15410,15410,15410,15410,0
|
|
20230713,101500,939400,15410,15410,15410,15410,0
|
|
20230713,101400,939400,15410,15410,15410,15410,4
|
|
20230713,101300,877760,15420,15420,15420,15420,0
|
|
20230713,101200,877760,15420,15420,15420,15420,1
|
|
20230713,101100,862340,15420,15420,15420,15420,0
|
|
20230713,101000,862340,15420,15420,15420,15420,0
|
|
20230713,100900,862340,15420,15420,15420,15420,0
|
|
20230713,100800,862340,15420,15420,15420,15420,0
|
|
20230713,100700,862340,15420,15420,15420,15420,0
|
|
20230713,100600,862340,15420,15420,15420,15420,0
|
|
20230713,100500,862340,15420,15420,15420,15420,0
|
|
20230713,100400,862340,15420,15420,15420,15420,0
|
|
20230713,100300,862340,15420,15420,15420,15420,0
|
|
20230713,100200,862340,15420,15420,15420,15420,0
|
|
20230713,100100,862340,15420,15420,15420,15420,0
|
|
20230713,100000,862340,15420,15420,15420,15420,0
|
|
20230713,095900,862340,15420,15420,15420,15420,0
|
|
20230713,095800,862340,15420,15420,15420,15420,0
|
|
20230713,095700,862340,15420,15420,15420,15420,3
|
|
20230713,095600,816080,15420,15420,15420,15420,0
|
|
20230713,095500,816080,15420,15420,15420,15420,0
|
|
20230713,095400,816080,15420,15420,15420,15420,0
|
|
20230713,095300,816080,15420,15420,15420,15420,0
|
|
20230713,095200,816080,15420,15420,15420,15420,6
|
|
20230713,095100,723560,15420,15420,15420,15420,0
|
|
20230713,095000,723560,15420,15420,15420,15420,2
|
|
20230713,094900,692720,15430,15430,15430,15430,0
|
|
20230713,094800,692720,15430,15430,15430,15430,0
|
|
20230713,094700,692720,15430,15430,15430,15430,10
|
|
20230713,094600,538420,15430,15430,15430,15430,0
|
|
20230713,094500,538420,15430,15430,15430,15430,0
|
|
20230713,094400,538420,15430,15430,15430,15430,0
|
|
20230713,094300,538420,15430,15430,15430,15430,0
|
|
20230713,094200,538420,15430,15430,15430,15430,0
|
|
20230713,094100,538420,15430,15420,15430,15420,3
|
|
20230713,094000,492150,15430,15430,15430,15430,0
|
|
20230713,093900,492150,15430,15430,15430,15430,0
|
|
20230713,093800,492150,15430,15430,15430,15430,0
|
|
20230713,093700,492150,15430,15430,15430,15430,0
|
|
20230713,093600,492150,15430,15430,15430,15430,0
|
|
20230713,093500,492150,15430,15430,15430,15430,0
|
|
20230713,093400,492150,15430,15430,15430,15430,0
|
|
20230713,093300,492150,15430,15430,15430,15430,0
|
|
20230713,093200,492150,15430,15430,15430,15430,0
|
|
20230713,093100,492150,15430,15430,15430,15430,0
|
|
20230713,093000,492150,15430,15430,15430,15430,1
|
|
20230713,092900,476720,15430,15430,15430,15430,0
|
|
20230713,092800,476720,15430,15430,15430,15430,0
|
|
20230713,092700,476720,15430,15430,15430,15430,0
|
|
20230713,092600,476720,15430,15430,15430,15430,0
|
|
20230713,092500,476720,15430,15430,15430,15430,0
|
|
20230713,092400,476720,15430,15430,15430,15430,0
|
|
20230713,092300,476720,15430,15430,15430,15430,0
|
|
20230713,092200,476720,15430,15430,15430,15430,0
|
|
20230713,092100,476720,15430,15430,15430,15430,0
|
|
20230713,092000,476720,15430,15430,15430,15430,0
|
|
20230713,091900,476720,15430,15430,15430,15430,0
|
|
20230713,091800,476720,15430,15430,15430,15430,0
|
|
20230713,091700,476720,15430,15430,15430,15430,0
|
|
20230713,091600,476720,15430,15420,15430,15420,3
|
|
20230713,091500,430450,15420,15420,15420,15420,0
|
|
20230713,091400,430450,15420,15420,15420,15420,0
|
|
20230713,091300,430450,15420,15420,15420,15420,0
|
|
20230713,091200,430450,15420,15420,15420,15420,0
|
|
20230713,091100,430450,15420,15420,15420,15420,1
|
|
20230713,091000,415030,15370,15370,15370,15370,0
|
|
20230713,090900,415030,15370,15370,15370,15370,0
|
|
20230713,090800,415030,15370,15370,15370,15370,0
|
|
20230713,090700,415030,15370,15370,15370,15370,0
|
|
20230713,090600,415030,15370,15370,15370,15370,0
|
|
20230713,090500,415030,15370,15370,15370,15370,0
|
|
20230713,090400,415030,15370,15370,15370,15370,0
|
|
20230713,090300,415030,15370,15370,15370,15370,0
|
|
20230713,090200,415030,15370,15370,15370,15370,8
|
|
20230713,090100,292070,15370,15370,15370,15370,18
|
|
20230713,090000,15410,15410,15410,15410,15410,1
|