701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,203800,186886230,14240,14240,14240,14240,726
|
|
20230719,203700,186886230,14240,14240,14240,14240,0
|
|
20230719,203600,186886230,14240,14240,14240,14240,0
|
|
20230719,203500,186886230,14240,14240,14240,14240,0
|
|
20230719,203400,186886230,14240,14240,14240,14240,0
|
|
20230719,203300,186886230,14240,14240,14240,14240,0
|
|
20230719,203200,186886230,14240,14240,14240,14240,0
|
|
20230719,203100,186886230,14240,14240,14240,14240,0
|
|
20230719,203000,186886230,14240,14240,14240,14240,0
|
|
20230719,202900,186886230,14240,14240,14240,14240,0
|
|
20230719,202800,186886230,14240,14240,14240,14240,0
|
|
20230719,202700,186886230,14240,14240,14240,14240,0
|
|
20230719,202600,186886230,14240,14240,14240,14240,0
|
|
20230719,202500,186886230,14240,14240,14240,14240,0
|
|
20230719,202400,186886230,14240,14240,14240,14240,0
|
|
20230719,202300,186886230,14240,14240,14240,14240,0
|
|
20230719,202200,186886230,14240,14240,14240,14240,0
|
|
20230719,202100,186886230,14240,14240,14240,14240,0
|
|
20230719,202000,186886230,14240,14240,14240,14240,0
|
|
20230719,201900,186886230,14240,14240,14240,14240,0
|
|
20230719,201800,186886230,14240,14240,14240,14240,0
|
|
20230719,201700,186886230,14240,14240,14240,14240,0
|
|
20230719,201600,186886230,14240,14240,14240,14240,0
|
|
20230719,201500,186886230,14240,14240,14240,14240,0
|
|
20230719,201400,186886230,14240,14240,14240,14240,0
|
|
20230719,201300,186886230,14240,14240,14240,14240,0
|
|
20230719,201200,186886230,14240,14240,14240,14240,0
|
|
20230719,201100,186886230,14240,14240,14240,14240,0
|
|
20230719,201000,186886230,14240,14240,14240,14240,0
|
|
20230719,200900,186886230,14240,14240,14240,14240,0
|
|
20230719,200800,186886230,14240,14240,14240,14240,726
|
|
20230719,200700,186886230,14240,14240,14240,14240,0
|
|
20230719,200600,186886230,14240,14240,14240,14240,0
|
|
20230719,200500,186886230,14240,14240,14240,14240,0
|
|
20230719,200400,186886230,14240,14240,14240,14240,0
|
|
20230719,200300,186886230,14240,14240,14240,14240,0
|
|
20230719,200200,186886230,14240,14240,14240,14240,0
|
|
20230719,200100,186886230,14240,14240,14240,14240,0
|
|
20230719,200000,186886230,14240,14240,14240,14240,0
|
|
20230719,195900,186886230,14240,14240,14240,14240,0
|
|
20230719,195800,186886230,14240,14240,14240,14240,0
|
|
20230719,195700,186886230,14240,14240,14240,14240,0
|
|
20230719,195600,186886230,14240,14240,14240,14240,0
|
|
20230719,195500,186886230,14240,14240,14240,14240,0
|
|
20230719,195400,186886230,14240,14240,14240,14240,0
|
|
20230719,195300,186886230,14240,14240,14240,14240,0
|
|
20230719,195200,186886230,14240,14240,14240,14240,0
|
|
20230719,195100,186886230,14240,14240,14240,14240,0
|
|
20230719,195000,186886230,14240,14240,14240,14240,0
|
|
20230719,194900,186886230,14240,14240,14240,14240,0
|
|
20230719,194800,186886230,14240,14240,14240,14240,0
|
|
20230719,194700,186886230,14240,14240,14240,14240,0
|
|
20230719,194600,186886230,14240,14240,14240,14240,0
|
|
20230719,194500,186886230,14240,14240,14240,14240,0
|
|
20230719,194400,186886230,14240,14240,14240,14240,0
|
|
20230719,194300,186886230,14240,14240,14240,14240,0
|
|
20230719,194200,186886230,14240,14240,14240,14240,0
|
|
20230719,194100,186886230,14240,14240,14240,14240,0
|
|
20230719,194000,186886230,14240,14240,14240,14240,0
|
|
20230719,193900,186886230,14240,14240,14240,14240,0
|
|
20230719,193800,186886230,14240,14240,14240,14240,726
|
|
20230719,193700,186886230,14240,14240,14240,14240,0
|
|
20230719,193600,186886230,14240,14240,14240,14240,0
|
|
20230719,193500,186886230,14240,14240,14240,14240,0
|
|
20230719,193400,186886230,14240,14240,14240,14240,0
|
|
20230719,193300,186886230,14240,14240,14240,14240,0
|
|
20230719,193200,186886230,14240,14240,14240,14240,0
|
|
20230719,193100,186886230,14240,14240,14240,14240,0
|
|
20230719,193000,186886230,14240,14240,14240,14240,0
|
|
20230719,192900,186886230,14240,14240,14240,14240,0
|
|
20230719,192800,186886230,14240,14240,14240,14240,0
|
|
20230719,192700,186886230,14240,14240,14240,14240,0
|
|
20230719,192600,186886230,14240,14240,14240,14240,0
|
|
20230719,192500,186886230,14240,14240,14240,14240,0
|
|
20230719,192400,186886230,14240,14240,14240,14240,0
|
|
20230719,192300,186886230,14240,14240,14240,14240,0
|
|
20230719,192200,186886230,14240,14240,14240,14240,0
|
|
20230719,192100,186886230,14240,14240,14240,14240,0
|
|
20230719,192000,186886230,14240,14240,14240,14240,0
|
|
20230719,191900,186886230,14240,14240,14240,14240,0
|
|
20230719,191800,186886230,14240,14240,14240,14240,0
|
|
20230719,191700,186886230,14240,14240,14240,14240,0
|
|
20230719,191600,186886230,14240,14240,14240,14240,0
|
|
20230719,191500,186886230,14240,14240,14240,14240,0
|
|
20230719,191400,186886230,14240,14240,14240,14240,0
|
|
20230719,191300,186886230,14240,14240,14240,14240,0
|
|
20230719,191200,186886230,14240,14240,14240,14240,0
|
|
20230719,191100,186886230,14240,14240,14240,14240,0
|
|
20230719,191000,186886230,14240,14240,14240,14240,0
|
|
20230719,190900,186886230,14240,14240,14240,14240,0
|
|
20230719,190800,186886230,14240,14240,14240,14240,726
|
|
20230719,190700,186886230,14240,14240,14240,14240,0
|
|
20230719,190600,186886230,14240,14240,14240,14240,0
|
|
20230719,190500,186886230,14240,14240,14240,14240,0
|
|
20230719,190400,186886230,14240,14240,14240,14240,0
|
|
20230719,190300,186886230,14240,14240,14240,14240,0
|
|
20230719,190200,186886230,14240,14240,14240,14240,0
|
|
20230719,190100,186886230,14240,14240,14240,14240,0
|
|
20230719,190000,186886230,14240,14240,14240,14240,0
|
|
20230719,185900,186886230,14240,14240,14240,14240,0
|
|
20230719,185800,186886230,14240,14240,14240,14240,0
|
|
20230719,185700,186886230,14240,14240,14240,14240,0
|
|
20230719,185600,186886230,14240,14240,14240,14240,0
|
|
20230719,185500,186886230,14240,14240,14240,14240,0
|
|
20230719,185400,186886230,14240,14240,14240,14240,0
|
|
20230719,185300,186886230,14240,14240,14240,14240,0
|
|
20230719,185200,186886230,14240,14240,14240,14240,0
|
|
20230719,185100,186886230,14240,14240,14240,14240,0
|
|
20230719,185000,186886230,14240,14240,14240,14240,0
|
|
20230719,184900,186886230,14240,14240,14240,14240,0
|
|
20230719,184800,186886230,14240,14240,14240,14240,0
|
|
20230719,184700,186886230,14240,14240,14240,14240,0
|
|
20230719,184600,186886230,14240,14240,14240,14240,0
|
|
20230719,184500,186886230,14240,14240,14240,14240,0
|
|
20230719,184400,186886230,14240,14240,14240,14240,0
|
|
20230719,184300,186886230,14240,14240,14240,14240,0
|
|
20230719,184200,186886230,14240,14240,14240,14240,0
|
|
20230719,184100,186886230,14240,14240,14240,14240,0
|
|
20230719,184000,186886230,14240,14240,14240,14240,0
|
|
20230719,183900,186886230,14240,14240,14240,14240,0
|
|
20230719,183800,186886230,14240,14240,14240,14240,726
|
|
20230719,183700,186886230,14240,14240,14240,14240,0
|
|
20230719,183600,186886230,14240,14240,14240,14240,0
|
|
20230719,183500,186886230,14240,14240,14240,14240,0
|
|
20230719,183400,186886230,14240,14240,14240,14240,0
|
|
20230719,183300,186886230,14240,14240,14240,14240,0
|
|
20230719,183200,186886230,14240,14240,14240,14240,0
|
|
20230719,183100,186886230,14240,14240,14240,14240,0
|
|
20230719,183000,186886230,14240,14240,14240,14240,0
|
|
20230719,182900,186886230,14240,14240,14240,14240,0
|
|
20230719,182800,186886230,14240,14240,14240,14240,0
|
|
20230719,182700,186886230,14240,14240,14240,14240,0
|
|
20230719,182600,186886230,14240,14240,14240,14240,0
|
|
20230719,182500,186886230,14240,14240,14240,14240,0
|
|
20230719,182400,186886230,14240,14240,14240,14240,0
|
|
20230719,182300,186886230,14240,14240,14240,14240,0
|
|
20230719,182200,186886230,14240,14240,14240,14240,0
|
|
20230719,182100,186886230,14240,14240,14240,14240,0
|
|
20230719,182000,186886230,14240,14240,14240,14240,0
|
|
20230719,181900,186886230,14240,14240,14240,14240,0
|
|
20230719,181800,186886230,14240,14240,14240,14240,0
|
|
20230719,181700,186886230,14240,14240,14240,14240,0
|
|
20230719,181600,186886230,14240,14240,14240,14240,0
|
|
20230719,181500,186886230,14240,14240,14240,14240,0
|
|
20230719,181400,186886230,14240,14240,14240,14240,0
|
|
20230719,181300,186886230,14240,14240,14240,14240,0
|
|
20230719,181200,186886230,14240,14240,14240,14240,0
|
|
20230719,181100,186886230,14240,14240,14240,14240,0
|
|
20230719,181000,186886230,14240,14240,14240,14240,0
|
|
20230719,180900,186886230,14240,14240,14240,14240,0
|
|
20230719,180800,186886230,14240,14240,14240,14240,726
|
|
20230719,180700,186886230,14240,14240,14240,14240,0
|
|
20230719,180600,186886230,14240,14240,14240,14240,0
|
|
20230719,180500,186886230,14240,14240,14240,14240,0
|
|
20230719,180400,186886230,14240,14240,14240,14240,0
|
|
20230719,180300,186886230,14240,14240,14240,14240,0
|
|
20230719,180200,186886230,14240,14240,14240,14240,0
|
|
20230719,180100,186886230,14240,14240,14240,14240,0
|
|
20230719,180000,186886230,14240,14240,14240,14240,0
|
|
20230719,175900,186886230,14240,14240,14240,14240,0
|
|
20230719,175800,186886230,14240,14240,14240,14240,0
|
|
20230719,175700,186886230,14240,14240,14240,14240,0
|
|
20230719,175600,186886230,14240,14240,14240,14240,0
|
|
20230719,175500,186886230,14240,14240,14240,14240,0
|
|
20230719,175400,186886230,14240,14240,14240,14240,0
|
|
20230719,175300,186886230,14240,14240,14240,14240,0
|
|
20230719,175200,186886230,14240,14240,14240,14240,0
|
|
20230719,175100,186886230,14240,14240,14240,14240,0
|
|
20230719,175000,186886230,14240,14240,14240,14240,0
|
|
20230719,174900,186886230,14240,14240,14240,14240,0
|
|
20230719,174800,186886230,14240,14240,14240,14240,0
|
|
20230719,174700,186886230,14240,14240,14240,14240,0
|
|
20230719,174600,186886230,14240,14240,14240,14240,0
|
|
20230719,174500,186886230,14240,14240,14240,14240,0
|
|
20230719,174400,186886230,14240,14240,14240,14240,0
|
|
20230719,174300,186886230,14240,14240,14240,14240,0
|
|
20230719,174200,186886230,14240,14240,14240,14240,0
|
|
20230719,174100,186886230,14240,14240,14240,14240,0
|
|
20230719,174000,186886230,14240,14240,14240,14240,0
|
|
20230719,173900,186886230,14240,14240,14240,14240,0
|
|
20230719,173800,186886230,14240,14240,14240,14240,726
|
|
20230719,173700,186886230,14240,14240,14240,14240,0
|
|
20230719,173600,186886230,14240,14240,14240,14240,0
|
|
20230719,173500,186886230,14240,14240,14240,14240,0
|
|
20230719,173400,186886230,14240,14240,14240,14240,0
|
|
20230719,173300,186886230,14240,14240,14240,14240,0
|
|
20230719,173200,186886230,14240,14240,14240,14240,0
|
|
20230719,173100,186886230,14240,14240,14240,14240,0
|
|
20230719,173000,186886230,14240,14240,14240,14240,0
|
|
20230719,172900,186886230,14240,14240,14240,14240,0
|
|
20230719,172800,186886230,14240,14240,14240,14240,0
|
|
20230719,172700,186886230,14240,14240,14240,14240,0
|
|
20230719,172600,186886230,14240,14240,14240,14240,0
|
|
20230719,172500,186886230,14240,14240,14240,14240,0
|
|
20230719,172400,186886230,14240,14240,14240,14240,0
|
|
20230719,172300,186886230,14240,14240,14240,14240,0
|
|
20230719,172200,186886230,14240,14240,14240,14240,0
|
|
20230719,172100,186886230,14240,14240,14240,14240,0
|
|
20230719,172000,186886230,14240,14240,14240,14240,0
|
|
20230719,171900,186886230,14240,14240,14240,14240,0
|
|
20230719,171800,186886230,14240,14240,14240,14240,0
|
|
20230719,171700,186886230,14240,14240,14240,14240,0
|
|
20230719,171600,186886230,14240,14240,14240,14240,0
|
|
20230719,171500,186886230,14240,14240,14240,14240,0
|
|
20230719,171400,186886230,14240,14240,14240,14240,0
|
|
20230719,171300,186886230,14240,14240,14240,14240,0
|
|
20230719,171200,186886230,14240,14240,14240,14240,0
|
|
20230719,171100,186886230,14240,14240,14240,14240,0
|
|
20230719,171000,186886230,14240,14240,14240,14240,0
|
|
20230719,170900,186886230,14240,14240,14240,14240,0
|
|
20230719,170800,186886230,14240,14240,14240,14240,726
|
|
20230719,170700,186886230,14240,14240,14240,14240,0
|
|
20230719,170600,186886230,14240,14240,14240,14240,0
|
|
20230719,170500,186886230,14240,14240,14240,14240,0
|
|
20230719,170400,186886230,14240,14240,14240,14240,0
|
|
20230719,170300,186886230,14240,14240,14240,14240,0
|
|
20230719,170200,186886230,14240,14240,14240,14240,0
|
|
20230719,170100,186886230,14240,14240,14240,14240,0
|
|
20230719,170000,186886230,14240,14240,14240,14240,0
|
|
20230719,165900,186886230,14240,14240,14240,14240,0
|
|
20230719,165800,186886230,14240,14240,14240,14240,0
|
|
20230719,165700,186886230,14240,14240,14240,14240,0
|
|
20230719,165600,186886230,14240,14240,14240,14240,0
|
|
20230719,165500,186886230,14240,14240,14240,14240,0
|
|
20230719,165400,186886230,14240,14240,14240,14240,0
|
|
20230719,165300,186886230,14240,14240,14240,14240,0
|
|
20230719,165200,186886230,14240,14240,14240,14240,0
|
|
20230719,165100,186886230,14240,14240,14240,14240,0
|
|
20230719,165000,186886230,14240,14240,14240,14240,0
|
|
20230719,164900,186886230,14240,14240,14240,14240,0
|
|
20230719,164800,186886230,14240,14240,14240,14240,0
|
|
20230719,164700,186886230,14240,14240,14240,14240,0
|
|
20230719,164600,186886230,14240,14240,14240,14240,0
|
|
20230719,164500,186886230,14240,14240,14240,14240,0
|
|
20230719,164400,186886230,14240,14240,14240,14240,0
|
|
20230719,164300,186886230,14240,14240,14240,14240,0
|
|
20230719,164200,186886230,14240,14240,14240,14240,0
|
|
20230719,164100,186886230,14240,14240,14240,14240,0
|
|
20230719,164000,186886230,14240,14240,14240,14240,0
|
|
20230719,163900,186886230,14240,14240,14240,14240,0
|
|
20230719,163800,186886230,14240,14240,14240,14240,726
|
|
20230719,163700,186886230,14240,14240,14240,14240,0
|
|
20230719,163600,186886230,14240,14240,14240,14240,0
|
|
20230719,163500,186886230,14240,14240,14240,14240,0
|
|
20230719,163400,186886230,14240,14240,14240,14240,0
|
|
20230719,163300,186886230,14240,14240,14240,14240,0
|
|
20230719,163200,186886230,14240,14240,14240,14240,0
|
|
20230719,163100,186886230,14240,14240,14240,14240,0
|
|
20230719,163000,186886230,14240,14240,14240,14240,0
|
|
20230719,162900,186886230,14240,14240,14240,14240,0
|
|
20230719,162800,186886230,14240,14240,14240,14240,0
|
|
20230719,162700,186886230,14240,14240,14240,14240,0
|
|
20230719,162600,186886230,14240,14240,14240,14240,0
|
|
20230719,162500,186886230,14240,14240,14240,14240,0
|
|
20230719,162400,186886230,14240,14240,14240,14240,0
|
|
20230719,162300,186886230,14240,14240,14240,14240,0
|
|
20230719,162200,186886230,14240,14240,14240,14240,0
|
|
20230719,162100,186886230,14240,14240,14240,14240,0
|
|
20230719,162000,186886230,14240,14240,14240,14240,0
|
|
20230719,161900,186886230,14240,14240,14240,14240,0
|
|
20230719,161800,186886230,14240,14240,14240,14240,0
|
|
20230719,161700,186886230,14240,14240,14240,14240,0
|
|
20230719,161600,186886230,14240,14240,14240,14240,0
|
|
20230719,161500,186886230,14240,14240,14240,14240,0
|
|
20230719,161400,186886230,14240,14240,14240,14240,0
|
|
20230719,161300,186886230,14240,14240,14240,14240,0
|
|
20230719,161200,186886230,14240,14240,14240,14240,0
|
|
20230719,161100,186886230,14240,14240,14240,14240,0
|
|
20230719,161000,186886230,14240,14240,14240,14240,0
|
|
20230719,160900,186886230,14240,14240,14240,14240,0
|
|
20230719,160800,186886230,14240,14240,14240,14240,726
|
|
20230719,160700,186886230,14240,14240,14240,14240,0
|
|
20230719,160600,186886230,14240,14240,14240,14240,0
|
|
20230719,160500,186886230,14240,14240,14240,14240,0
|
|
20230719,160400,186886230,14240,14240,14240,14240,0
|
|
20230719,160300,186886230,14240,14240,14240,14240,0
|
|
20230719,160200,186886230,14240,14240,14240,14240,0
|
|
20230719,160100,186886230,14240,14240,14240,14240,0
|
|
20230719,160000,186886230,14240,14240,14240,14240,0
|
|
20230719,155900,186886230,14240,14240,14240,14240,0
|
|
20230719,155800,186886230,14240,14240,14240,14240,0
|
|
20230719,155700,186886230,14240,14240,14240,14240,0
|
|
20230719,155600,186886230,14240,14240,14240,14240,0
|
|
20230719,155500,186886230,14240,14240,14240,14240,0
|
|
20230719,155400,186886230,14240,14240,14240,14240,0
|
|
20230719,155300,186886230,14240,14240,14240,14240,0
|
|
20230719,155200,186886230,14240,14240,14240,14240,0
|
|
20230719,155100,186886230,14240,14240,14240,14240,0
|
|
20230719,155000,186886230,14240,14240,14240,14240,0
|
|
20230719,154900,186886230,14240,14240,14240,14240,0
|
|
20230719,154800,186886230,14240,14240,14240,14240,0
|
|
20230719,154700,186886230,14240,14240,14240,14240,0
|
|
20230719,154600,186886230,14240,14240,14240,14240,0
|
|
20230719,154500,186886230,14240,14240,14240,14240,0
|
|
20230719,154400,186886230,14240,14240,14240,14240,0
|
|
20230719,154300,186886230,14240,14240,14240,14240,0
|
|
20230719,154200,186886230,14240,14240,14240,14240,0
|
|
20230719,154100,186886230,14240,14240,14240,14240,0
|
|
20230719,154000,186886230,14240,14240,14240,14240,0
|
|
20230719,153900,186886230,14240,14240,14240,14240,0
|
|
20230719,153800,186886230,14240,14240,14240,14240,726
|
|
20230719,153700,186886230,14240,14240,14240,14240,0
|
|
20230719,153600,186886230,14240,14240,14240,14240,0
|
|
20230719,153500,186886230,14240,14240,14240,14240,0
|
|
20230719,153400,186886230,14240,14240,14240,14240,0
|
|
20230719,153300,186886230,14240,14240,14240,14240,0
|
|
20230719,153200,186886230,14240,14240,14240,14240,0
|
|
20230719,153100,186886230,14240,14240,14240,14240,0
|
|
20230719,153000,186886230,14240,14240,14240,14240,726
|
|
20230719,152900,176547990,14310,14310,14310,14310,0
|
|
20230719,152800,176547990,14310,14310,14310,14310,0
|
|
20230719,152700,176547990,14310,14310,14310,14310,0
|
|
20230719,152600,176547990,14310,14310,14310,14310,0
|
|
20230719,152500,176547990,14310,14310,14310,14310,0
|
|
20230719,152400,176547990,14310,14310,14310,14310,0
|
|
20230719,152300,176547990,14310,14310,14310,14310,0
|
|
20230719,152200,176547990,14310,14310,14310,14310,0
|
|
20230719,152100,176547990,14310,14310,14310,14310,0
|
|
20230719,152000,176547990,14310,14310,14310,14310,0
|
|
20230719,151900,176547990,14310,14310,14310,14310,0
|
|
20230719,151800,176547990,14310,14310,14310,14310,17
|
|
20230719,151700,176304720,14310,14300,14310,14300,172
|
|
20230719,151600,173843630,14310,14310,14310,14310,0
|
|
20230719,151500,173843630,14310,14300,14310,14300,139
|
|
20230719,151400,171855750,14310,14310,14310,14310,40
|
|
20230719,151300,171283350,14310,14310,14310,14310,0
|
|
20230719,151200,171283350,14310,14310,14310,14310,0
|
|
20230719,151100,171283350,14310,14310,14310,14310,1
|
|
20230719,151000,171269040,14260,14260,14260,14260,30
|
|
20230719,150900,170841240,14300,14300,14300,14300,0
|
|
20230719,150800,170841240,14300,14300,14300,14300,0
|
|
20230719,150700,170841240,14300,14300,14300,14300,0
|
|
20230719,150600,170841240,14300,14300,14300,14300,0
|
|
20230719,150500,170841240,14300,14300,14300,14300,575
|
|
20230719,150400,162618740,14470,14470,14470,14470,0
|
|
20230719,150300,162618740,14470,14260,14470,14260,330
|
|
20230719,150200,157890620,14320,14320,14320,14320,0
|
|
20230719,150100,157890620,14320,14320,14320,14320,0
|
|
20230719,150000,157890620,14320,14310,14320,14310,20
|
|
20230719,145900,157604320,14250,14250,14250,14250,308
|
|
20230719,145800,153215320,14250,14250,14250,14250,0
|
|
20230719,145700,153215320,14250,14260,14260,14250,26
|
|
20230719,145600,152844650,14260,14260,14260,14260,369
|
|
20230719,145500,147582710,14270,14280,14280,14270,375
|
|
20230719,145400,142228090,14280,14280,14280,14280,0
|
|
20230719,145300,142228090,14280,14280,14280,14280,141
|
|
20230719,145200,140214610,14290,14300,14300,14290,20
|
|
20230719,145100,139928710,14310,14310,14310,14310,15
|
|
20230719,145000,139714060,14320,14320,14320,14320,0
|
|
20230719,144900,139714060,14320,14320,14320,14320,0
|
|
20230719,144800,139714060,14320,14320,14320,14320,0
|
|
20230719,144700,139714060,14320,14320,14320,14320,0
|
|
20230719,144600,139714060,14320,14320,14320,14320,0
|
|
20230719,144500,139714060,14320,14320,14320,14320,0
|
|
20230719,144400,139714060,14320,14320,14320,14320,0
|
|
20230719,144300,139714060,14320,14320,14320,14320,0
|
|
20230719,144200,139714060,14320,14320,14320,14320,0
|
|
20230719,144100,139714060,14320,14320,14320,14320,0
|
|
20230719,144000,139714060,14320,14320,14320,14320,20
|
|
20230719,143900,139427660,14320,14320,14320,14320,0
|
|
20230719,143800,139427660,14320,14320,14320,14320,0
|
|
20230719,143700,139427660,14320,14320,14320,14320,0
|
|
20230719,143600,139427660,14320,14320,14320,14320,0
|
|
20230719,143500,139427660,14320,14320,14320,14320,10
|
|
20230719,143400,139284460,14340,14340,14340,14340,0
|
|
20230719,143300,139284460,14340,14330,14340,14330,70
|
|
20230719,143200,138280760,14290,14290,14290,14290,0
|
|
20230719,143100,138280760,14290,14290,14290,14290,0
|
|
20230719,143000,138280760,14290,14290,14290,14290,0
|
|
20230719,142900,138280760,14290,14290,14290,14290,0
|
|
20230719,142800,138280760,14290,14290,14290,14290,0
|
|
20230719,142700,138280760,14290,14290,14290,14290,1
|
|
20230719,142600,138266470,14290,14290,14290,14290,0
|
|
20230719,142500,138266470,14290,14290,14290,14290,1
|
|
20230719,142400,138252180,14290,14290,14290,14290,4
|
|
20230719,142300,138195020,14290,14290,14290,14290,0
|
|
20230719,142200,138195020,14290,14290,14290,14290,43
|
|
20230719,142100,137580550,14290,14290,14290,14290,0
|
|
20230719,142000,137580550,14290,14290,14290,14290,0
|
|
20230719,141900,137580550,14290,14290,14290,14290,0
|
|
20230719,141800,137580550,14290,14290,14290,14290,0
|
|
20230719,141700,137580550,14290,14290,14290,14290,0
|
|
20230719,141600,137580550,14290,14290,14290,14290,0
|
|
20230719,141500,137580550,14290,14290,14290,14290,0
|
|
20230719,141400,137580550,14290,14290,14290,14290,0
|
|
20230719,141300,137580550,14290,14290,14290,14290,0
|
|
20230719,141200,137580550,14290,14290,14290,14290,0
|
|
20230719,141100,137580550,14290,14290,14290,14290,0
|
|
20230719,141000,137580550,14290,14290,14290,14290,0
|
|
20230719,140900,137580550,14290,14290,14290,14290,0
|
|
20230719,140800,137580550,14290,14290,14290,14290,0
|
|
20230719,140700,137580550,14290,14290,14290,14290,0
|
|
20230719,140600,137580550,14290,14290,14290,14290,0
|
|
20230719,140500,137580550,14290,14290,14290,14290,0
|
|
20230719,140400,137580550,14290,14290,14290,14290,0
|
|
20230719,140300,137580550,14290,14290,14290,14290,0
|
|
20230719,140200,137580550,14290,14290,14290,14290,2
|
|
20230719,140100,137551970,14300,14300,14300,14300,0
|
|
20230719,140000,137551970,14300,14300,14300,14300,0
|
|
20230719,135900,137551970,14300,14300,14300,14300,0
|
|
20230719,135800,137551970,14300,14300,14300,14300,0
|
|
20230719,135700,137551970,14300,14300,14300,14300,0
|
|
20230719,135600,137551970,14300,14300,14300,14300,0
|
|
20230719,135500,137551970,14300,14300,14300,14300,0
|
|
20230719,135400,137551970,14300,14300,14300,14300,2
|
|
20230719,135300,137523370,14300,14300,14300,14300,7
|
|
20230719,135200,137423270,14290,14290,14290,14290,0
|
|
20230719,135100,137423270,14290,14290,14290,14290,0
|
|
20230719,135000,137423270,14290,14290,14290,14290,0
|
|
20230719,134900,137423270,14290,14290,14290,14290,0
|
|
20230719,134800,137423270,14290,14290,14290,14290,0
|
|
20230719,134700,137423270,14290,14290,14290,14290,0
|
|
20230719,134600,137423270,14290,14290,14290,14290,0
|
|
20230719,134500,137423270,14290,14290,14290,14290,0
|
|
20230719,134400,137423270,14290,14290,14290,14290,0
|
|
20230719,134300,137423270,14290,14290,14290,14290,0
|
|
20230719,134200,137423270,14290,14290,14290,14290,0
|
|
20230719,134100,137423270,14290,14290,14290,14290,0
|
|
20230719,134000,137423270,14290,14290,14290,14290,1
|
|
20230719,133900,137408980,14290,14290,14290,14290,9
|
|
20230719,133800,137280370,14290,14290,14290,14290,0
|
|
20230719,133700,137280370,14290,14290,14290,14290,0
|
|
20230719,133600,137280370,14290,14290,14290,14290,0
|
|
20230719,133500,137280370,14290,14290,14290,14290,0
|
|
20230719,133400,137280370,14290,14290,14290,14290,0
|
|
20230719,133300,137280370,14290,14290,14290,14290,0
|
|
20230719,133200,137280370,14290,14290,14290,14290,2
|
|
20230719,133100,137251790,14290,14290,14290,14290,0
|
|
20230719,133000,137251790,14290,14290,14290,14290,0
|
|
20230719,132900,137251790,14290,14290,14290,14290,0
|
|
20230719,132800,137251790,14290,14290,14290,14290,0
|
|
20230719,132700,137251790,14290,14290,14290,14290,0
|
|
20230719,132600,137251790,14290,14290,14290,14290,0
|
|
20230719,132500,137251790,14290,14290,14290,14290,0
|
|
20230719,132400,137251790,14290,14290,14290,14290,30
|
|
20230719,132300,136823090,14290,14290,14290,14290,0
|
|
20230719,132200,136823090,14290,14290,14290,14290,0
|
|
20230719,132100,136823090,14290,14290,14290,14290,0
|
|
20230719,132000,136823090,14290,14290,14290,14290,372
|
|
20230719,131900,131507210,14300,14300,14300,14300,0
|
|
20230719,131800,131507210,14300,14300,14300,14300,0
|
|
20230719,131700,131507210,14300,14300,14300,14300,0
|
|
20230719,131600,131507210,14300,14300,14300,14300,25
|
|
20230719,131500,131149710,14290,14290,14290,14290,0
|
|
20230719,131400,131149710,14290,14290,14290,14290,0
|
|
20230719,131300,131149710,14290,14290,14290,14290,0
|
|
20230719,131200,131149710,14290,14290,14290,14290,0
|
|
20230719,131100,131149710,14290,14290,14290,14290,0
|
|
20230719,131000,131149710,14290,14290,14290,14290,0
|
|
20230719,130900,131149710,14290,14290,14290,14290,0
|
|
20230719,130800,131149710,14290,14290,14290,14290,0
|
|
20230719,130700,131149710,14290,14290,14290,14290,0
|
|
20230719,130600,131149710,14290,14290,14290,14290,0
|
|
20230719,130500,131149710,14290,14300,14300,14290,128
|
|
20230719,130400,129319930,14300,14300,14300,14300,0
|
|
20230719,130300,129319930,14300,14300,14300,14300,0
|
|
20230719,130200,129319930,14300,14300,14300,14300,0
|
|
20230719,130100,129319930,14300,14300,14300,14300,0
|
|
20230719,130000,129319930,14300,14300,14300,14300,1
|
|
20230719,125900,129305630,14290,14290,14290,14290,0
|
|
20230719,125800,129305630,14290,14290,14290,14290,0
|
|
20230719,125700,129305630,14290,14290,14290,14290,0
|
|
20230719,125600,129305630,14290,14290,14290,14290,0
|
|
20230719,125500,129305630,14290,14290,14290,14290,0
|
|
20230719,125400,129305630,14290,14290,14290,14290,0
|
|
20230719,125300,129305630,14290,14290,14290,14290,0
|
|
20230719,125200,129305630,14290,14290,14290,14290,0
|
|
20230719,125100,129305630,14290,14290,14290,14290,1
|
|
20230719,125000,129291340,14290,14290,14290,14290,0
|
|
20230719,124900,129291340,14290,14290,14290,14290,0
|
|
20230719,124800,129291340,14290,14290,14290,14290,0
|
|
20230719,124700,129291340,14290,14290,14290,14290,0
|
|
20230719,124600,129291340,14290,14290,14290,14290,0
|
|
20230719,124500,129291340,14290,14290,14290,14290,0
|
|
20230719,124400,129291340,14290,14290,14290,14290,0
|
|
20230719,124300,129291340,14290,14290,14290,14290,0
|
|
20230719,124200,129291340,14290,14290,14290,14290,0
|
|
20230719,124100,129291340,14290,14290,14290,14290,0
|
|
20230719,124000,129291340,14290,14290,14290,14290,0
|
|
20230719,123900,129291340,14290,14290,14290,14290,0
|
|
20230719,123800,129291340,14290,14290,14290,14290,0
|
|
20230719,123700,129291340,14290,14290,14290,14290,0
|
|
20230719,123600,129291340,14290,14290,14290,14290,30
|
|
20230719,123500,128862640,14290,14290,14290,14290,0
|
|
20230719,123400,128862640,14290,14290,14290,14290,0
|
|
20230719,123300,128862640,14290,14300,14300,14290,170
|
|
20230719,123200,126432530,14300,14300,14300,14300,0
|
|
20230719,123100,126432530,14300,14300,14300,14300,0
|
|
20230719,123000,126432530,14300,14300,14300,14300,0
|
|
20230719,122900,126432530,14300,14300,14300,14300,0
|
|
20230719,122800,126432530,14300,14300,14300,14300,29
|
|
20230719,122700,126017830,14320,14320,14320,14320,0
|
|
20230719,122600,126017830,14320,14300,14320,14300,2
|
|
20230719,122500,125989210,14300,14300,14300,14300,0
|
|
20230719,122400,125989210,14300,14300,14300,14300,0
|
|
20230719,122300,125989210,14300,14300,14300,14300,0
|
|
20230719,122200,125989210,14300,14300,14300,14300,0
|
|
20230719,122100,125989210,14300,14300,14300,14300,0
|
|
20230719,122000,125989210,14300,14300,14300,14300,0
|
|
20230719,121900,125989210,14300,14300,14300,14300,0
|
|
20230719,121800,125989210,14300,14300,14300,14300,0
|
|
20230719,121700,125989210,14300,14300,14300,14300,0
|
|
20230719,121600,125989210,14300,14300,14300,14300,0
|
|
20230719,121500,125989210,14300,14300,14300,14300,0
|
|
20230719,121400,125989210,14300,14300,14300,14300,0
|
|
20230719,121300,125989210,14300,14300,14300,14300,0
|
|
20230719,121200,125989210,14300,14300,14300,14300,0
|
|
20230719,121100,125989210,14300,14300,14300,14300,0
|
|
20230719,121000,125989210,14300,14300,14300,14300,0
|
|
20230719,120900,125989210,14300,14300,14300,14300,0
|
|
20230719,120800,125989210,14300,14300,14300,14300,10
|
|
20230719,120700,125846210,14290,14290,14290,14290,0
|
|
20230719,120600,125846210,14290,14290,14290,14290,0
|
|
20230719,120500,125846210,14290,14290,14290,14290,0
|
|
20230719,120400,125846210,14290,14290,14290,14290,0
|
|
20230719,120300,125846210,14290,14290,14290,14290,0
|
|
20230719,120200,125846210,14290,14300,14300,14290,500
|
|
20230719,120100,118699500,14300,14310,14310,14300,1000
|
|
20230719,120000,104389590,14320,14320,14320,14320,0
|
|
20230719,115900,104389590,14320,14320,14320,14320,0
|
|
20230719,115800,104389590,14320,14320,14320,14320,1
|
|
20230719,115700,104375270,14310,14310,14310,14310,0
|
|
20230719,115600,104375270,14310,14310,14310,14310,0
|
|
20230719,115500,104375270,14310,14310,14310,14310,0
|
|
20230719,115400,104375270,14310,14310,14310,14310,10
|
|
20230719,115300,104232170,14320,14320,14320,14320,0
|
|
20230719,115200,104232170,14320,14320,14320,14320,0
|
|
20230719,115100,104232170,14320,14320,14320,14320,0
|
|
20230719,115000,104232170,14320,14320,14320,14320,0
|
|
20230719,114900,104232170,14320,14320,14320,14320,0
|
|
20230719,114800,104232170,14320,14320,14320,14320,0
|
|
20230719,114700,104232170,14320,14320,14320,14320,0
|
|
20230719,114600,104232170,14320,14320,14320,14320,0
|
|
20230719,114500,104232170,14320,14320,14320,14320,9
|
|
20230719,114400,104103290,14340,14340,14340,14340,0
|
|
20230719,114300,104103290,14340,14340,14340,14340,0
|
|
20230719,114200,104103290,14340,14340,14340,14340,0
|
|
20230719,114100,104103290,14340,14340,14340,14340,0
|
|
20230719,114000,104103290,14340,14340,14340,14340,0
|
|
20230719,113900,104103290,14340,14340,14340,14340,0
|
|
20230719,113800,104103290,14340,14340,14340,14340,0
|
|
20230719,113700,104103290,14340,14340,14340,14340,0
|
|
20230719,113600,104103290,14340,14340,14340,14340,0
|
|
20230719,113500,104103290,14340,14340,14340,14340,0
|
|
20230719,113400,104103290,14340,14340,14340,14340,100
|
|
20230719,113300,102669290,14330,14330,14330,14330,0
|
|
20230719,113200,102669290,14330,14330,14330,14330,14
|
|
20230719,113100,102468670,14330,14330,14330,14330,0
|
|
20230719,113000,102468670,14330,14330,14330,14300,1506
|
|
20230719,112900,80923970,14320,14320,14320,14320,0
|
|
20230719,112800,80923970,14320,14320,14320,14320,0
|
|
20230719,112700,80923970,14320,14320,14320,14320,0
|
|
20230719,112600,80923970,14320,14320,14320,14320,0
|
|
20230719,112500,80923970,14320,14320,14320,14320,0
|
|
20230719,112400,80923970,14320,14320,14320,14320,0
|
|
20230719,112300,80923970,14320,14320,14320,14320,0
|
|
20230719,112200,80923970,14320,14320,14320,14320,288
|
|
20230719,112100,76799810,14320,14320,14320,14300,2751
|
|
20230719,112000,37428640,14370,14370,14370,14370,0
|
|
20230719,111900,37428640,14370,14370,14370,14370,5
|
|
20230719,111800,37356790,14370,14370,14370,14370,0
|
|
20230719,111700,37356790,14370,14370,14370,14370,0
|
|
20230719,111600,37356790,14370,14370,14370,14370,0
|
|
20230719,111500,37356790,14370,14370,14370,14370,0
|
|
20230719,111400,37356790,14370,14370,14370,14370,0
|
|
20230719,111300,37356790,14370,14370,14370,14370,1
|
|
20230719,111200,37342420,14310,14310,14310,14310,0
|
|
20230719,111100,37342420,14310,14310,14310,14310,0
|
|
20230719,111000,37342420,14310,14310,14310,14310,0
|
|
20230719,110900,37342420,14310,14310,14310,14310,0
|
|
20230719,110800,37342420,14310,14310,14310,14310,0
|
|
20230719,110700,37342420,14310,14310,14310,14310,0
|
|
20230719,110600,37342420,14310,14310,14310,14310,0
|
|
20230719,110500,37342420,14310,14310,14310,14310,0
|
|
20230719,110400,37342420,14310,14310,14310,14310,0
|
|
20230719,110300,37342420,14310,14310,14310,14310,0
|
|
20230719,110200,37342420,14310,14310,14310,14310,0
|
|
20230719,110100,37342420,14310,14310,14310,14310,0
|
|
20230719,110000,37342420,14310,14310,14310,14310,0
|
|
20230719,105900,37342420,14310,14310,14310,14310,5
|
|
20230719,105800,37270870,14320,14320,14320,14320,5
|
|
20230719,105700,37199270,14320,14330,14330,14320,254
|
|
20230719,105600,33560790,14330,14330,14330,14330,0
|
|
20230719,105500,33560790,14330,14330,14330,14330,0
|
|
20230719,105400,33560790,14330,14330,14330,14330,0
|
|
20230719,105300,33560790,14330,14330,14330,14330,0
|
|
20230719,105200,33560790,14330,14330,14330,14330,0
|
|
20230719,105100,33560790,14330,14330,14330,14330,0
|
|
20230719,105000,33560790,14330,14330,14330,14330,0
|
|
20230719,104900,33560790,14330,14330,14330,14330,0
|
|
20230719,104800,33560790,14330,14330,14330,14330,0
|
|
20230719,104700,33560790,14330,14330,14330,14330,0
|
|
20230719,104600,33560790,14330,14330,14330,14330,100
|
|
20230719,104500,32127790,14340,14340,14340,14340,0
|
|
20230719,104400,32127790,14340,14340,14340,14340,54
|
|
20230719,104300,31353430,14340,14340,14340,14340,0
|
|
20230719,104200,31353430,14340,14340,14340,14340,22
|
|
20230719,104100,31037950,14350,14350,14350,14350,20
|
|
20230719,104000,30750950,14350,14380,14380,14350,721
|
|
20230719,103900,20394360,14380,14400,14400,14380,312
|
|
20230719,103800,15905620,14410,14410,14410,14410,0
|
|
20230719,103700,15905620,14410,14410,14410,14410,0
|
|
20230719,103600,15905620,14410,14410,14410,14410,0
|
|
20230719,103500,15905620,14410,14410,14410,14410,1
|
|
20230719,103400,15891210,14410,14410,14410,14410,0
|
|
20230719,103300,15891210,14410,14410,14410,14410,0
|
|
20230719,103200,15891210,14410,14410,14410,14410,1
|
|
20230719,103100,15876800,14400,14400,14400,14400,0
|
|
20230719,103000,15876800,14400,14400,14400,14400,0
|
|
20230719,102900,15876800,14400,14400,14400,14400,1
|
|
20230719,102800,15862400,14410,14410,14410,14410,0
|
|
20230719,102700,15862400,14410,14410,14410,14410,0
|
|
20230719,102600,15862400,14410,14410,14410,14410,18
|
|
20230719,102500,15603020,14410,14410,14410,14410,32
|
|
20230719,102400,15141900,14400,14400,14400,14400,0
|
|
20230719,102300,15141900,14400,14400,14400,14400,0
|
|
20230719,102200,15141900,14400,14400,14400,14400,0
|
|
20230719,102100,15141900,14400,14400,14400,14400,0
|
|
20230719,102000,15141900,14400,14400,14400,14400,0
|
|
20230719,101900,15141900,14400,14400,14400,14400,0
|
|
20230719,101800,15141900,14400,14400,14400,14400,1
|
|
20230719,101700,15127500,14410,14410,14410,14410,3
|
|
20230719,101600,15084270,14400,14400,14400,14400,0
|
|
20230719,101500,15084270,14400,14400,14400,14400,0
|
|
20230719,101400,15084270,14400,14400,14400,14400,133
|
|
20230719,101300,13169070,14400,14400,14400,14400,297
|
|
20230719,101200,8892270,14380,14380,14380,14380,0
|
|
20230719,101100,8892270,14380,14380,14380,14380,0
|
|
20230719,101000,8892270,14380,14380,14380,14380,0
|
|
20230719,100900,8892270,14380,14380,14380,14380,6
|
|
20230719,100800,8805990,14380,14380,14380,14380,0
|
|
20230719,100700,8805990,14380,14380,14380,14380,0
|
|
20230719,100600,8805990,14380,14380,14380,14380,0
|
|
20230719,100500,8805990,14380,14380,14380,14380,0
|
|
20230719,100400,8805990,14380,14380,14380,14380,41
|
|
20230719,100300,8216410,14380,14380,14380,14380,1
|
|
20230719,100200,8202030,14380,14380,14380,14380,150
|
|
20230719,100100,6045030,14380,14390,14390,14380,100
|
|
20230719,100000,4606770,14380,14380,14380,14380,0
|
|
20230719,095900,4606770,14380,14380,14380,14380,0
|
|
20230719,095800,4606770,14380,14390,14390,14380,46
|
|
20230719,095700,3945140,14380,14380,14380,14380,0
|
|
20230719,095600,3945140,14380,14380,14380,14380,0
|
|
20230719,095500,3945140,14380,14380,14380,14380,0
|
|
20230719,095400,3945140,14380,14380,14380,14380,0
|
|
20230719,095300,3945140,14380,14380,14380,14380,0
|
|
20230719,095200,3945140,14380,14380,14380,14380,0
|
|
20230719,095100,3945140,14380,14380,14380,14380,0
|
|
20230719,095000,3945140,14380,14380,14380,14380,1
|
|
20230719,094900,3930760,14390,14390,14390,14390,0
|
|
20230719,094800,3930760,14390,14390,14390,14390,1
|
|
20230719,094700,3916370,14380,14380,14380,14380,0
|
|
20230719,094600,3916370,14380,14380,14380,14380,0
|
|
20230719,094500,3916370,14380,14390,14390,14380,25
|
|
20230719,094400,3556770,14380,14380,14380,14380,0
|
|
20230719,094300,3556770,14380,14380,14380,14380,0
|
|
20230719,094200,3556770,14380,14380,14380,14380,0
|
|
20230719,094100,3556770,14380,14380,14380,14380,0
|
|
20230719,094000,3556770,14380,14380,14380,14380,0
|
|
20230719,093900,3556770,14380,14380,14380,14380,0
|
|
20230719,093800,3556770,14380,14380,14380,14380,0
|
|
20230719,093700,3556770,14380,14380,14380,14380,0
|
|
20230719,093600,3556770,14380,14380,14380,14380,0
|
|
20230719,093500,3556770,14380,14380,14380,14380,0
|
|
20230719,093400,3556770,14380,14380,14380,14380,0
|
|
20230719,093300,3556770,14380,14380,14380,14380,0
|
|
20230719,093200,3556770,14380,14380,14380,14380,0
|
|
20230719,093100,3556770,14380,14380,14380,14380,0
|
|
20230719,093000,3556770,14380,14380,14380,14380,0
|
|
20230719,092900,3556770,14380,14380,14380,14380,0
|
|
20230719,092800,3556770,14380,14380,14380,14380,0
|
|
20230719,092700,3556770,14380,14380,14380,14380,0
|
|
20230719,092600,3556770,14380,14380,14380,14380,0
|
|
20230719,092500,3556770,14380,14380,14380,14380,0
|
|
20230719,092400,3556770,14380,14380,14380,14380,0
|
|
20230719,092300,3556770,14380,14380,14380,14380,0
|
|
20230719,092200,3556770,14380,14380,14380,14380,1
|
|
20230719,092100,3542390,14380,14380,14380,14380,0
|
|
20230719,092000,3542390,14380,14380,14380,14380,0
|
|
20230719,091900,3542390,14380,14380,14380,14380,0
|
|
20230719,091800,3542390,14380,14380,14380,14380,0
|
|
20230719,091700,3542390,14380,14380,14380,14380,0
|
|
20230719,091600,3542390,14380,14380,14380,14380,0
|
|
20230719,091500,3542390,14380,14380,14380,14380,0
|
|
20230719,091400,3542390,14380,14380,14380,14380,0
|
|
20230719,091300,3542390,14380,14380,14380,14380,0
|
|
20230719,091200,3542390,14380,14380,14380,14380,0
|
|
20230719,091100,3542390,14380,14380,14380,14380,1
|
|
20230719,091000,3528010,14380,14380,14380,14380,0
|
|
20230719,090900,3528010,14380,14380,14380,14380,1
|
|
20230719,090800,3513630,14390,14380,14390,14380,18
|
|
20230719,090700,3254710,14480,14480,14480,14480,0
|
|
20230719,090600,3254710,14480,14480,14480,14480,0
|
|
20230719,090500,3254710,14480,14480,14480,14480,1
|
|
20230719,090400,3240230,14480,14480,14480,14480,1
|
|
20230719,090300,3225750,14400,14400,14400,14400,6
|
|
20230719,090200,3139350,14400,14410,14410,14400,100
|
|
20230719,090100,1699200,14400,14400,14400,14400,0
|
|
20230719,090000,1699200,14400,14400,14400,14400,118
|