664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,200100,667448810,14830,14830,14830,14830,2614
|
|
20230707,200000,667448810,14830,14830,14830,14830,0
|
|
20230707,195900,667448810,14830,14830,14830,14830,0
|
|
20230707,195800,667448810,14830,14830,14830,14830,0
|
|
20230707,195700,667448810,14830,14830,14830,14830,0
|
|
20230707,195600,667448810,14830,14830,14830,14830,0
|
|
20230707,195500,667448810,14830,14830,14830,14830,0
|
|
20230707,195400,667448810,14830,14830,14830,14830,0
|
|
20230707,195300,667448810,14830,14830,14830,14830,0
|
|
20230707,195200,667448810,14830,14830,14830,14830,0
|
|
20230707,195100,667448810,14830,14830,14830,14830,0
|
|
20230707,195000,667448810,14830,14830,14830,14830,0
|
|
20230707,194900,667448810,14830,14830,14830,14830,0
|
|
20230707,194800,667448810,14830,14830,14830,14830,0
|
|
20230707,194700,667448810,14830,14830,14830,14830,0
|
|
20230707,194600,667448810,14830,14830,14830,14830,0
|
|
20230707,194500,667448810,14830,14830,14830,14830,0
|
|
20230707,194400,667448810,14830,14830,14830,14830,0
|
|
20230707,194300,667448810,14830,14830,14830,14830,0
|
|
20230707,194200,667448810,14830,14830,14830,14830,0
|
|
20230707,194100,667448810,14830,14830,14830,14830,0
|
|
20230707,194000,667448810,14830,14830,14830,14830,0
|
|
20230707,193900,667448810,14830,14830,14830,14830,0
|
|
20230707,193800,667448810,14830,14830,14830,14830,0
|
|
20230707,193700,667448810,14830,14830,14830,14830,0
|
|
20230707,193600,667448810,14830,14830,14830,14830,0
|
|
20230707,193500,667448810,14830,14830,14830,14830,0
|
|
20230707,193400,667448810,14830,14830,14830,14830,0
|
|
20230707,193300,667448810,14830,14830,14830,14830,0
|
|
20230707,193200,667448810,14830,14830,14830,14830,0
|
|
20230707,193100,667448810,14830,14830,14830,14830,2614
|
|
20230707,193000,667448810,14830,14830,14830,14830,0
|
|
20230707,192900,667448810,14830,14830,14830,14830,0
|
|
20230707,192800,667448810,14830,14830,14830,14830,0
|
|
20230707,192700,667448810,14830,14830,14830,14830,0
|
|
20230707,192600,667448810,14830,14830,14830,14830,0
|
|
20230707,192500,667448810,14830,14830,14830,14830,0
|
|
20230707,192400,667448810,14830,14830,14830,14830,0
|
|
20230707,192300,667448810,14830,14830,14830,14830,0
|
|
20230707,192200,667448810,14830,14830,14830,14830,0
|
|
20230707,192100,667448810,14830,14830,14830,14830,0
|
|
20230707,192000,667448810,14830,14830,14830,14830,0
|
|
20230707,191900,667448810,14830,14830,14830,14830,0
|
|
20230707,191800,667448810,14830,14830,14830,14830,0
|
|
20230707,191700,667448810,14830,14830,14830,14830,0
|
|
20230707,191600,667448810,14830,14830,14830,14830,0
|
|
20230707,191500,667448810,14830,14830,14830,14830,0
|
|
20230707,191400,667448810,14830,14830,14830,14830,0
|
|
20230707,191300,667448810,14830,14830,14830,14830,0
|
|
20230707,191200,667448810,14830,14830,14830,14830,0
|
|
20230707,191100,667448810,14830,14830,14830,14830,0
|
|
20230707,191000,667448810,14830,14830,14830,14830,0
|
|
20230707,190900,667448810,14830,14830,14830,14830,0
|
|
20230707,190800,667448810,14830,14830,14830,14830,0
|
|
20230707,190700,667448810,14830,14830,14830,14830,0
|
|
20230707,190600,667448810,14830,14830,14830,14830,0
|
|
20230707,190500,667448810,14830,14830,14830,14830,0
|
|
20230707,190400,667448810,14830,14830,14830,14830,0
|
|
20230707,190300,667448810,14830,14830,14830,14830,0
|
|
20230707,190200,667448810,14830,14830,14830,14830,0
|
|
20230707,190100,667448810,14830,14830,14830,14830,2614
|
|
20230707,190000,667448810,14830,14830,14830,14830,0
|
|
20230707,185900,667448810,14830,14830,14830,14830,0
|
|
20230707,185800,667448810,14830,14830,14830,14830,0
|
|
20230707,185700,667448810,14830,14830,14830,14830,0
|
|
20230707,185600,667448810,14830,14830,14830,14830,0
|
|
20230707,185500,667448810,14830,14830,14830,14830,0
|
|
20230707,185400,667448810,14830,14830,14830,14830,0
|
|
20230707,185300,667448810,14830,14830,14830,14830,0
|
|
20230707,185200,667448810,14830,14830,14830,14830,0
|
|
20230707,185100,667448810,14830,14830,14830,14830,0
|
|
20230707,185000,667448810,14830,14830,14830,14830,0
|
|
20230707,184900,667448810,14830,14830,14830,14830,0
|
|
20230707,184800,667448810,14830,14830,14830,14830,0
|
|
20230707,184700,667448810,14830,14830,14830,14830,0
|
|
20230707,184600,667448810,14830,14830,14830,14830,0
|
|
20230707,184500,667448810,14830,14830,14830,14830,0
|
|
20230707,184400,667448810,14830,14830,14830,14830,0
|
|
20230707,184300,667448810,14830,14830,14830,14830,0
|
|
20230707,184200,667448810,14830,14830,14830,14830,0
|
|
20230707,184100,667448810,14830,14830,14830,14830,0
|
|
20230707,184000,667448810,14830,14830,14830,14830,0
|
|
20230707,183900,667448810,14830,14830,14830,14830,0
|
|
20230707,183800,667448810,14830,14830,14830,14830,0
|
|
20230707,183700,667448810,14830,14830,14830,14830,0
|
|
20230707,183600,667448810,14830,14830,14830,14830,0
|
|
20230707,183500,667448810,14830,14830,14830,14830,0
|
|
20230707,183400,667448810,14830,14830,14830,14830,0
|
|
20230707,183300,667448810,14830,14830,14830,14830,0
|
|
20230707,183200,667448810,14830,14830,14830,14830,0
|
|
20230707,183100,667448810,14830,14830,14830,14830,2614
|
|
20230707,183000,667448810,14830,14830,14830,14830,0
|
|
20230707,182900,667448810,14830,14830,14830,14830,0
|
|
20230707,182800,667448810,14830,14830,14830,14830,0
|
|
20230707,182700,667448810,14830,14830,14830,14830,0
|
|
20230707,182600,667448810,14830,14830,14830,14830,0
|
|
20230707,182500,667448810,14830,14830,14830,14830,0
|
|
20230707,182400,667448810,14830,14830,14830,14830,0
|
|
20230707,182300,667448810,14830,14830,14830,14830,0
|
|
20230707,182200,667448810,14830,14830,14830,14830,0
|
|
20230707,182100,667448810,14830,14830,14830,14830,0
|
|
20230707,182000,667448810,14830,14830,14830,14830,0
|
|
20230707,181900,667448810,14830,14830,14830,14830,0
|
|
20230707,181800,667448810,14830,14830,14830,14830,0
|
|
20230707,181700,667448810,14830,14830,14830,14830,0
|
|
20230707,181600,667448810,14830,14830,14830,14830,0
|
|
20230707,181500,667448810,14830,14830,14830,14830,0
|
|
20230707,181400,667448810,14830,14830,14830,14830,0
|
|
20230707,181300,667448810,14830,14830,14830,14830,0
|
|
20230707,181200,667448810,14830,14830,14830,14830,0
|
|
20230707,181100,667448810,14830,14830,14830,14830,0
|
|
20230707,181000,667448810,14830,14830,14830,14830,0
|
|
20230707,180900,667448810,14830,14830,14830,14830,0
|
|
20230707,180800,667448810,14830,14830,14830,14830,0
|
|
20230707,180700,667448810,14830,14830,14830,14830,0
|
|
20230707,180600,667448810,14830,14830,14830,14830,0
|
|
20230707,180500,667448810,14830,14830,14830,14830,0
|
|
20230707,180400,667448810,14830,14830,14830,14830,0
|
|
20230707,180300,667448810,14830,14830,14830,14830,0
|
|
20230707,180200,667448810,14830,14830,14830,14830,0
|
|
20230707,180100,667448810,14830,14830,14830,14830,2614
|
|
20230707,180000,667448810,14830,14830,14830,14830,0
|
|
20230707,175900,667448810,14830,14830,14830,14830,0
|
|
20230707,175800,667448810,14830,14830,14830,14830,0
|
|
20230707,175700,667448810,14830,14830,14830,14830,0
|
|
20230707,175600,667448810,14830,14830,14830,14830,0
|
|
20230707,175500,667448810,14830,14830,14830,14830,0
|
|
20230707,175400,667448810,14830,14830,14830,14830,0
|
|
20230707,175300,667448810,14830,14830,14830,14830,0
|
|
20230707,175200,667448810,14830,14830,14830,14830,0
|
|
20230707,175100,667448810,14830,14830,14830,14830,0
|
|
20230707,175000,667448810,14830,14830,14830,14830,0
|
|
20230707,174900,667448810,14830,14830,14830,14830,0
|
|
20230707,174800,667448810,14830,14830,14830,14830,0
|
|
20230707,174700,667448810,14830,14830,14830,14830,0
|
|
20230707,174600,667448810,14830,14830,14830,14830,0
|
|
20230707,174500,667448810,14830,14830,14830,14830,0
|
|
20230707,174400,667448810,14830,14830,14830,14830,0
|
|
20230707,174300,667448810,14830,14830,14830,14830,0
|
|
20230707,174200,667448810,14830,14830,14830,14830,0
|
|
20230707,174100,667448810,14830,14830,14830,14830,0
|
|
20230707,174000,667448810,14830,14830,14830,14830,0
|
|
20230707,173900,667448810,14830,14830,14830,14830,0
|
|
20230707,173800,667448810,14830,14830,14830,14830,0
|
|
20230707,173700,667448810,14830,14830,14830,14830,0
|
|
20230707,173600,667448810,14830,14830,14830,14830,0
|
|
20230707,173500,667448810,14830,14830,14830,14830,0
|
|
20230707,173400,667448810,14830,14830,14830,14830,0
|
|
20230707,173300,667448810,14830,14830,14830,14830,0
|
|
20230707,173200,667448810,14830,14830,14830,14830,0
|
|
20230707,173100,667448810,14830,14830,14830,14830,2614
|
|
20230707,173000,667448810,14830,14830,14830,14830,0
|
|
20230707,172900,667448810,14830,14830,14830,14830,0
|
|
20230707,172800,667448810,14830,14830,14830,14830,0
|
|
20230707,172700,667448810,14830,14830,14830,14830,0
|
|
20230707,172600,667448810,14830,14830,14830,14830,0
|
|
20230707,172500,667448810,14830,14830,14830,14830,0
|
|
20230707,172400,667448810,14830,14830,14830,14830,0
|
|
20230707,172300,667448810,14830,14830,14830,14830,0
|
|
20230707,172200,667448810,14830,14830,14830,14830,0
|
|
20230707,172100,667448810,14830,14830,14830,14830,0
|
|
20230707,172000,667448810,14830,14830,14830,14830,0
|
|
20230707,171900,667448810,14830,14830,14830,14830,0
|
|
20230707,171800,667448810,14830,14830,14830,14830,0
|
|
20230707,171700,667448810,14830,14830,14830,14830,0
|
|
20230707,171600,667448810,14830,14830,14830,14830,0
|
|
20230707,171500,667448810,14830,14830,14830,14830,0
|
|
20230707,171400,667448810,14830,14830,14830,14830,0
|
|
20230707,171300,667448810,14830,14830,14830,14830,0
|
|
20230707,171200,667448810,14830,14830,14830,14830,0
|
|
20230707,171100,667448810,14830,14830,14830,14830,0
|
|
20230707,171000,667448810,14830,14830,14830,14830,0
|
|
20230707,170900,667448810,14830,14830,14830,14830,0
|
|
20230707,170800,667448810,14830,14830,14830,14830,0
|
|
20230707,170700,667448810,14830,14830,14830,14830,0
|
|
20230707,170600,667448810,14830,14830,14830,14830,0
|
|
20230707,170500,667448810,14830,14830,14830,14830,0
|
|
20230707,170400,667448810,14830,14830,14830,14830,0
|
|
20230707,170300,667448810,14830,14830,14830,14830,0
|
|
20230707,170200,667448810,14830,14830,14830,14830,0
|
|
20230707,170100,667448810,14830,14830,14830,14830,2614
|
|
20230707,170000,667448810,14830,14830,14830,14830,0
|
|
20230707,165900,667448810,14830,14830,14830,14830,0
|
|
20230707,165800,667448810,14830,14830,14830,14830,0
|
|
20230707,165700,667448810,14830,14830,14830,14830,0
|
|
20230707,165600,667448810,14830,14830,14830,14830,0
|
|
20230707,165500,667448810,14830,14830,14830,14830,0
|
|
20230707,165400,667448810,14830,14830,14830,14830,0
|
|
20230707,165300,667448810,14830,14830,14830,14830,0
|
|
20230707,165200,667448810,14830,14830,14830,14830,0
|
|
20230707,165100,667448810,14830,14830,14830,14830,0
|
|
20230707,165000,667448810,14830,14830,14830,14830,0
|
|
20230707,164900,667448810,14830,14830,14830,14830,0
|
|
20230707,164800,667448810,14830,14830,14830,14830,0
|
|
20230707,164700,667448810,14830,14830,14830,14830,0
|
|
20230707,164600,667448810,14830,14830,14830,14830,0
|
|
20230707,164500,667448810,14830,14830,14830,14830,0
|
|
20230707,164400,667448810,14830,14830,14830,14830,0
|
|
20230707,164300,667448810,14830,14830,14830,14830,0
|
|
20230707,164200,667448810,14830,14830,14830,14830,0
|
|
20230707,164100,667448810,14830,14830,14830,14830,0
|
|
20230707,164000,667448810,14830,14830,14830,14830,0
|
|
20230707,163900,667448810,14830,14830,14830,14830,0
|
|
20230707,163800,667448810,14830,14830,14830,14830,0
|
|
20230707,163700,667448810,14830,14830,14830,14830,0
|
|
20230707,163600,667448810,14830,14830,14830,14830,0
|
|
20230707,163500,667448810,14830,14830,14830,14830,0
|
|
20230707,163400,667448810,14830,14830,14830,14830,0
|
|
20230707,163300,667448810,14830,14830,14830,14830,0
|
|
20230707,163200,667448810,14830,14830,14830,14830,0
|
|
20230707,163100,667448810,14830,14830,14830,14830,2614
|
|
20230707,163000,667448810,14830,14830,14830,14830,0
|
|
20230707,162900,667448810,14830,14830,14830,14830,0
|
|
20230707,162800,667448810,14830,14830,14830,14830,0
|
|
20230707,162700,667448810,14830,14830,14830,14830,0
|
|
20230707,162600,667448810,14830,14830,14830,14830,0
|
|
20230707,162500,667448810,14830,14830,14830,14830,0
|
|
20230707,162400,667448810,14830,14830,14830,14830,0
|
|
20230707,162300,667448810,14830,14830,14830,14830,0
|
|
20230707,162200,667448810,14830,14830,14830,14830,0
|
|
20230707,162100,667448810,14830,14830,14830,14830,0
|
|
20230707,162000,667448810,14830,14830,14830,14830,0
|
|
20230707,161900,667448810,14830,14830,14830,14830,0
|
|
20230707,161800,667448810,14830,14830,14830,14830,0
|
|
20230707,161700,667448810,14830,14830,14830,14830,0
|
|
20230707,161600,667448810,14830,14830,14830,14830,0
|
|
20230707,161500,667448810,14830,14830,14830,14830,0
|
|
20230707,161400,667448810,14830,14830,14830,14830,0
|
|
20230707,161300,667448810,14830,14830,14830,14830,0
|
|
20230707,161200,667448810,14830,14830,14830,14830,0
|
|
20230707,161100,667448810,14830,14830,14830,14830,0
|
|
20230707,161000,667448810,14830,14830,14830,14830,0
|
|
20230707,160900,667448810,14830,14830,14830,14830,0
|
|
20230707,160800,667448810,14830,14830,14830,14830,0
|
|
20230707,160700,667448810,14830,14830,14830,14830,0
|
|
20230707,160600,667448810,14830,14830,14830,14830,0
|
|
20230707,160500,667448810,14830,14830,14830,14830,0
|
|
20230707,160400,667448810,14830,14830,14830,14830,0
|
|
20230707,160300,667448810,14830,14830,14830,14830,0
|
|
20230707,160200,667448810,14830,14830,14830,14830,0
|
|
20230707,160100,667448810,14830,14830,14830,14830,2614
|
|
20230707,160000,667448810,14830,14830,14830,14830,0
|
|
20230707,155900,667448810,14830,14830,14830,14830,0
|
|
20230707,155800,667448810,14830,14830,14830,14830,0
|
|
20230707,155700,667448810,14830,14830,14830,14830,0
|
|
20230707,155600,667448810,14830,14830,14830,14830,0
|
|
20230707,155500,667448810,14830,14830,14830,14830,0
|
|
20230707,155400,667448810,14830,14830,14830,14830,0
|
|
20230707,155300,667448810,14830,14830,14830,14830,0
|
|
20230707,155200,667448810,14830,14830,14830,14830,0
|
|
20230707,155100,667448810,14830,14830,14830,14830,0
|
|
20230707,155000,667448810,14830,14830,14830,14830,0
|
|
20230707,154900,667448810,14830,14830,14830,14830,0
|
|
20230707,154800,667448810,14830,14830,14830,14830,0
|
|
20230707,154700,667448810,14830,14830,14830,14830,0
|
|
20230707,154600,667448810,14830,14830,14830,14830,0
|
|
20230707,154500,667448810,14830,14830,14830,14830,0
|
|
20230707,154400,667448810,14830,14830,14830,14830,0
|
|
20230707,154300,667448810,14830,14830,14830,14830,0
|
|
20230707,154200,667448810,14830,14830,14830,14830,0
|
|
20230707,154100,667448810,14830,14830,14830,14830,0
|
|
20230707,154000,667448810,14830,14830,14830,14830,0
|
|
20230707,153900,667448810,14830,14830,14830,14830,0
|
|
20230707,153800,667448810,14830,14830,14830,14830,0
|
|
20230707,153700,667448810,14830,14830,14830,14830,0
|
|
20230707,153600,667448810,14830,14830,14830,14830,0
|
|
20230707,153500,667448810,14830,14830,14830,14830,0
|
|
20230707,153400,667448810,14830,14830,14830,14830,0
|
|
20230707,153300,667448810,14830,14830,14830,14830,0
|
|
20230707,153200,667448810,14830,14830,14830,14830,0
|
|
20230707,153100,667448810,14830,14830,14830,14830,2614
|
|
20230707,153000,667448810,14830,14830,14830,14830,2614
|
|
20230707,152900,628683190,14990,14990,14990,14990,0
|
|
20230707,152800,628683190,14990,14990,14990,14990,0
|
|
20230707,152700,628683190,14990,14990,14990,14990,0
|
|
20230707,152600,628683190,14990,14990,14990,14990,0
|
|
20230707,152500,628683190,14990,14990,14990,14990,0
|
|
20230707,152400,628683190,14990,14990,14990,14990,0
|
|
20230707,152300,628683190,14990,14990,14990,14990,0
|
|
20230707,152200,628683190,14990,14990,14990,14990,0
|
|
20230707,152100,628683190,14990,14990,14990,14990,0
|
|
20230707,152000,628683190,14990,14990,14990,14990,0
|
|
20230707,151900,628683190,14990,14990,14990,14970,157
|
|
20230707,151800,626329890,14990,14990,14990,14990,171
|
|
20230707,151700,623766600,14990,14990,14990,14990,1
|
|
20230707,151600,623751610,15000,14990,15000,14990,1103
|
|
20230707,151500,607208710,14990,14990,14990,14990,80
|
|
20230707,151400,606009510,14990,14960,14990,14960,29
|
|
20230707,151300,605575560,14990,14940,14990,14940,66
|
|
20230707,151200,604587160,14990,14990,14990,14990,0
|
|
20230707,151100,604587160,14990,14990,14990,14990,0
|
|
20230707,151000,604587160,14990,14910,14990,14910,36
|
|
20230707,150900,604047680,15000,15000,15000,15000,300
|
|
20230707,150800,599547680,15000,15000,15000,15000,23
|
|
20230707,150700,599202680,15000,14920,15000,14920,1525
|
|
20230707,150600,576401600,14920,14900,14920,14900,34
|
|
20230707,150500,575894620,14910,14890,14910,14890,183
|
|
20230707,150400,573167640,14890,14890,14890,14890,80
|
|
20230707,150300,571976440,14890,14890,14890,14890,34
|
|
20230707,150200,571470180,14880,14880,14880,14880,55
|
|
20230707,150100,570651780,14880,14880,14880,14880,0
|
|
20230707,150000,570651780,14880,14840,14880,14830,560
|
|
20230707,145900,562345540,14830,14830,14830,14830,42
|
|
20230707,145800,561722680,14820,14820,14820,14820,9
|
|
20230707,145700,561589300,14820,14820,14820,14820,4
|
|
20230707,145600,561530020,14820,14820,14820,14820,0
|
|
20230707,145500,561530020,14820,14820,14820,14820,2
|
|
20230707,145400,561500380,14860,14860,14860,14860,0
|
|
20230707,145300,561500380,14860,14800,14880,14800,6886
|
|
20230707,145200,459142990,14790,14790,14790,14790,323
|
|
20230707,145100,454365820,14800,14810,14810,14800,199
|
|
20230707,145000,451420380,14820,14820,14820,14820,5
|
|
20230707,144900,451346280,14840,14810,14840,14800,334
|
|
20230707,144800,446400220,14820,14810,14820,14810,16
|
|
20230707,144700,446163250,14830,14810,14830,14810,34
|
|
20230707,144600,445659400,14800,14800,14800,14800,10
|
|
20230707,144500,445511400,14830,14820,14830,14820,12
|
|
20230707,144400,445333550,14800,14830,14830,14800,3
|
|
20230707,144300,445289120,14830,14800,14830,14800,897
|
|
20230707,144200,432004870,14800,14800,14800,14800,18
|
|
20230707,144100,431738470,14800,14800,14800,14800,277
|
|
20230707,144000,427638870,14800,14800,14800,14800,0
|
|
20230707,143900,427638870,14800,14810,14810,14800,173
|
|
20230707,143800,425078080,14820,14820,14820,14820,0
|
|
20230707,143700,425078080,14820,14820,14820,14820,1
|
|
20230707,143600,425063260,14820,14830,14830,14820,557
|
|
20230707,143500,416807850,14830,14830,14830,14830,0
|
|
20230707,143400,416807850,14830,14820,14830,14820,20
|
|
20230707,143300,416511350,14830,14830,14830,14830,30
|
|
20230707,143200,416066450,14810,14780,14810,14780,117
|
|
20230707,143100,414335480,14790,14790,14790,14790,0
|
|
20230707,143000,414335480,14790,14780,14790,14780,183
|
|
20230707,142900,411628980,14780,14780,14780,14780,0
|
|
20230707,142800,411628980,14780,14780,14780,14780,0
|
|
20230707,142700,411628980,14780,14780,14780,14780,0
|
|
20230707,142600,411628980,14780,14780,14780,14780,0
|
|
20230707,142500,411628980,14780,14780,14780,14780,3
|
|
20230707,142400,411584640,14790,14790,14790,14790,0
|
|
20230707,142300,411584640,14790,14790,14790,14790,0
|
|
20230707,142200,411584640,14790,14790,14790,14790,21
|
|
20230707,142100,411274050,14790,14790,14790,14790,100
|
|
20230707,142000,409795050,14800,14800,14800,14800,0
|
|
20230707,141900,409795050,14800,14800,14800,14800,6
|
|
20230707,141800,409706250,14790,14790,14790,14790,23
|
|
20230707,141700,409366080,14790,14780,14790,14780,17
|
|
20230707,141600,409114730,14800,14800,14800,14800,20
|
|
20230707,141500,408818730,14800,14790,14800,14790,36
|
|
20230707,141400,408286070,14800,14800,14800,14800,0
|
|
20230707,141300,408286070,14800,14790,14800,14790,34
|
|
20230707,141200,407783020,14790,14790,14790,14790,9
|
|
20230707,141100,407649910,14780,14790,14790,14780,22
|
|
20230707,141000,407324640,14820,14820,14820,14820,0
|
|
20230707,140900,407324640,14820,14820,14820,14820,28
|
|
20230707,140800,406909680,14830,14830,14830,14830,0
|
|
20230707,140700,406909680,14830,14830,14830,14830,23
|
|
20230707,140600,406568590,14830,14800,14830,14800,177
|
|
20230707,140500,403947780,14800,14800,14800,14800,0
|
|
20230707,140400,403947780,14800,14800,14800,14800,18
|
|
20230707,140300,403681380,14780,14800,14800,14780,2000
|
|
20230707,140200,374112200,14810,14810,14810,14810,0
|
|
20230707,140100,374112200,14810,14810,14810,14810,41
|
|
20230707,140000,373504990,14820,14820,14820,14820,0
|
|
20230707,135900,373504990,14820,14820,14820,14820,0
|
|
20230707,135800,373504990,14820,14820,14820,14820,0
|
|
20230707,135700,373504990,14820,14820,14820,14820,0
|
|
20230707,135600,373504990,14820,14820,14820,14820,20
|
|
20230707,135500,373208590,14820,14810,14820,14810,23
|
|
20230707,135400,372867820,14820,14820,14820,14820,0
|
|
20230707,135300,372867820,14820,14820,14820,14820,2
|
|
20230707,135200,372838180,14830,14830,14830,14830,0
|
|
20230707,135100,372838180,14830,14840,14840,14820,51
|
|
20230707,135000,372081830,14800,14830,14830,14800,36
|
|
20230707,134900,371548010,14800,14800,14800,14800,4
|
|
20230707,134800,371488810,14830,14820,14830,14820,24
|
|
20230707,134700,371132980,14840,14840,14840,14840,0
|
|
20230707,134600,371132980,14840,14800,14840,14800,9
|
|
20230707,134500,370999520,14840,14840,14840,14840,0
|
|
20230707,134400,370999520,14840,14840,14840,14840,0
|
|
20230707,134300,370999520,14840,14790,14840,14790,41
|
|
20230707,134200,370391970,14840,14800,14840,14800,178
|
|
20230707,134100,367753340,14800,14800,14800,14790,235
|
|
20230707,134000,364277340,14800,14800,14800,14800,23
|
|
20230707,133900,363936940,14800,14800,14800,14800,11
|
|
20230707,133800,363774140,14800,14800,14800,14800,1
|
|
20230707,133700,363759340,14830,14800,14830,14800,44
|
|
20230707,133600,363107430,14830,14830,14830,14830,0
|
|
20230707,133500,363107430,14830,14830,14830,14830,6
|
|
20230707,133400,363018450,14840,14840,14840,14840,0
|
|
20230707,133300,363018450,14840,14810,14850,14800,320
|
|
20230707,133200,358272710,14820,14820,14820,14820,0
|
|
20230707,133100,358272710,14820,14820,14820,14820,3
|
|
20230707,133000,358228250,14820,14820,14820,14820,77
|
|
20230707,132900,357087110,14820,14820,14820,14820,0
|
|
20230707,132800,357087110,14820,14810,14820,14810,34
|
|
20230707,132700,356583380,14820,14800,14820,14790,148
|
|
20230707,132600,354392550,14790,14790,14790,14790,329
|
|
20230707,132500,349526640,14790,14790,14790,14790,11
|
|
20230707,132400,349363950,14790,14790,14790,14790,25
|
|
20230707,132300,348994200,14800,14800,14800,14800,5
|
|
20230707,132200,348920200,14790,14800,14800,14790,18
|
|
20230707,132100,348653900,14800,14800,14800,14800,110
|
|
20230707,132000,347025900,14790,14790,14800,14790,34
|
|
20230707,131900,346522940,14790,14800,14800,14790,120
|
|
20230707,131800,344747040,14800,14800,14800,14800,50
|
|
20230707,131700,344007040,14820,14820,14820,14820,30
|
|
20230707,131600,343562440,14820,14810,14820,14800,50
|
|
20230707,131500,342821990,14800,14800,14800,14800,2
|
|
20230707,131400,342792390,14790,14790,14790,14790,0
|
|
20230707,131300,342792390,14790,14800,14820,14790,202
|
|
20230707,131200,339802440,14790,14790,14790,14790,0
|
|
20230707,131100,339802440,14790,14790,14790,14790,1
|
|
20230707,131000,339787650,14790,14790,14790,14790,0
|
|
20230707,130900,339787650,14790,14790,14790,14790,514
|
|
20230707,130800,332185590,14790,14800,14800,14790,16
|
|
20230707,130700,331948850,14790,14790,14790,14790,1
|
|
20230707,130600,331934060,14800,14800,14800,14800,0
|
|
20230707,130500,331934060,14800,14800,14800,14800,0
|
|
20230707,130400,331934060,14800,14800,14800,14800,0
|
|
20230707,130300,331934060,14800,14800,14800,14800,2
|
|
20230707,130200,331904460,14800,14810,14810,14800,619
|
|
20230707,130100,322743250,14810,14820,14820,14810,9
|
|
20230707,130000,322609880,14820,14820,14820,14820,2
|
|
20230707,125900,322580240,14810,14800,14810,14800,58
|
|
20230707,125800,321721410,14800,14800,14800,14800,0
|
|
20230707,125700,321721410,14800,14810,14810,14800,12
|
|
20230707,125600,321543790,14810,14810,14810,14810,3
|
|
20230707,125500,321499360,14810,14810,14810,14810,2
|
|
20230707,125400,321469740,14810,14810,14820,14800,72
|
|
20230707,125300,320403500,14810,14810,14810,14810,18
|
|
20230707,125200,320136920,14810,14810,14810,14810,10
|
|
20230707,125100,319988820,14810,14810,14810,14810,0
|
|
20230707,125000,319988820,14810,14810,14810,14810,2
|
|
20230707,124900,319959200,14810,14800,14810,14800,30
|
|
20230707,124800,319515030,14810,14810,14810,14810,0
|
|
20230707,124700,319515030,14810,14810,14810,14810,0
|
|
20230707,124600,319515030,14810,14810,14810,14810,398
|
|
20230707,124500,313620650,14820,14820,14820,14820,390
|
|
20230707,124400,307840850,14830,14830,14830,14830,0
|
|
20230707,124300,307840850,14830,14830,14830,14830,4
|
|
20230707,124200,307781530,14830,14830,14830,14830,3
|
|
20230707,124100,307737040,14840,14840,14840,14830,15
|
|
20230707,124000,307514570,14830,14830,14830,14830,500
|
|
20230707,123900,300099570,14830,14830,14830,14830,6
|
|
20230707,123800,300010590,14840,14840,14840,14840,0
|
|
20230707,123700,300010590,14840,14840,14840,14840,22
|
|
20230707,123600,299684110,14830,14830,14830,14830,0
|
|
20230707,123500,299684110,14830,14840,14840,14830,2
|
|
20230707,123400,299654440,14830,14830,14830,14830,0
|
|
20230707,123300,299654440,14830,14830,14830,14830,6
|
|
20230707,123200,299565460,14830,14830,14830,14830,2
|
|
20230707,123100,299535800,14830,14830,14830,14830,0
|
|
20230707,123000,299535800,14830,14840,14840,14830,7
|
|
20230707,122900,299431980,14840,14840,14840,14840,12
|
|
20230707,122800,299253900,14850,14850,14850,14850,852
|
|
20230707,122700,286601700,14850,14850,14850,14850,1
|
|
20230707,122600,286586850,14850,14850,14850,14850,0
|
|
20230707,122500,286586850,14850,14850,14850,14850,6
|
|
20230707,122400,286497750,14850,14850,14850,14850,122
|
|
20230707,122300,284686050,14850,14850,14850,14850,0
|
|
20230707,122200,284686050,14850,14850,14850,14850,6
|
|
20230707,122100,284596950,14850,14850,14850,14850,25
|
|
20230707,122000,284225700,14820,14820,14820,14820,0
|
|
20230707,121900,284225700,14820,14820,14820,14820,0
|
|
20230707,121800,284225700,14820,14820,14820,14820,8
|
|
20230707,121700,284107140,14830,14830,14830,14830,280
|
|
20230707,121600,279954740,14810,14810,14820,14810,477
|
|
20230707,121500,272887140,14810,14810,14810,14810,51
|
|
20230707,121400,272131830,14800,14800,14800,14800,6
|
|
20230707,121300,272043030,14810,14810,14810,14810,3
|
|
20230707,121200,271998600,14800,14800,14800,14800,1
|
|
20230707,121100,271983800,14810,14810,14810,14810,1
|
|
20230707,121000,271968990,14810,14810,14810,14810,1
|
|
20230707,120900,271954180,14810,14810,14810,14810,1
|
|
20230707,120800,271939370,14810,14810,14810,14810,2
|
|
20230707,120700,271909750,14810,14810,14810,14810,1
|
|
20230707,120600,271894940,14800,14800,14800,14800,0
|
|
20230707,120500,271894940,14800,14800,14800,14800,116
|
|
20230707,120400,270178140,14810,14810,14810,14810,21
|
|
20230707,120300,269867130,14810,14810,14810,14810,13
|
|
20230707,120200,269674600,14810,14800,14810,14800,314
|
|
20230707,120100,265024380,14810,14810,14810,14800,152
|
|
20230707,120000,262774760,14800,14800,14810,14800,117
|
|
20230707,115900,261043130,14810,14800,14810,14800,9
|
|
20230707,115800,260909910,14800,14810,14810,14800,49
|
|
20230707,115700,260184380,14800,14800,14810,14800,10
|
|
20230707,115600,260036350,14800,14810,14810,14800,16
|
|
20230707,115500,259799520,14800,14800,14810,14800,108
|
|
20230707,115400,258201110,14800,14800,14800,14800,68
|
|
20230707,115300,257194710,14800,14800,14800,14800,1
|
|
20230707,115200,257179910,14800,14810,14810,14800,15
|
|
20230707,115100,256957900,14810,14810,14810,14800,21
|
|
20230707,115000,256646990,14800,14800,14800,14800,4
|
|
20230707,114900,256587790,14800,14800,14800,14800,6
|
|
20230707,114800,256498990,14800,14800,14800,14800,3
|
|
20230707,114700,256454590,14800,14800,14800,14800,18
|
|
20230707,114600,256188190,14810,14810,14810,14810,5
|
|
20230707,114500,256114140,14810,14810,14810,14810,0
|
|
20230707,114400,256114140,14810,14800,14810,14800,47
|
|
20230707,114300,255418200,14800,14800,14800,14800,8
|
|
20230707,114200,255299800,14800,14800,14800,14800,179
|
|
20230707,114100,252650600,14800,14800,14800,14800,20
|
|
20230707,114000,252354600,14800,14800,14800,14800,25
|
|
20230707,113900,251984600,14810,14810,14810,14810,0
|
|
20230707,113800,251984600,14810,14810,14810,14810,1
|
|
20230707,113700,251969790,14810,14810,14810,14810,3
|
|
20230707,113600,251925360,14820,14820,14820,14820,0
|
|
20230707,113500,251925360,14820,14810,14820,14810,5
|
|
20230707,113400,251851290,14830,14810,14830,14800,47
|
|
20230707,113300,251155010,14810,14810,14810,14810,0
|
|
20230707,113200,251155010,14810,14810,14810,14810,8
|
|
20230707,113100,251036530,14810,14810,14810,14810,41
|
|
20230707,113000,250429320,14810,14810,14810,14810,4
|
|
20230707,112900,250370080,14820,14810,14820,14810,34
|
|
20230707,112800,249866310,14810,14810,14810,14810,10
|
|
20230707,112700,249718210,14810,14810,14810,14810,0
|
|
20230707,112600,249718210,14810,14800,14810,14800,311
|
|
20230707,112500,245115190,14800,14800,14800,14800,4
|
|
20230707,112400,245055990,14790,14800,14800,14790,38
|
|
20230707,112300,244493600,14780,14780,14780,14780,0
|
|
20230707,112200,244493600,14780,14790,14790,14780,112
|
|
20230707,112100,242838120,14780,14790,14790,14780,14
|
|
20230707,112000,242631070,14790,14790,14790,14790,2
|
|
20230707,111900,242601490,14800,14790,14800,14790,43
|
|
20230707,111800,241965240,14790,14800,14800,14790,7
|
|
20230707,111700,241861700,14790,14790,14790,14790,1
|
|
20230707,111600,241846910,14780,14780,14780,14780,1
|
|
20230707,111500,241832130,14780,14780,14780,14780,200
|
|
20230707,111400,238876130,14780,14810,14810,14780,100
|
|
20230707,111300,237396900,14810,14810,14810,14810,1
|
|
20230707,111200,237382090,14810,14810,14810,14810,1
|
|
20230707,111100,237367280,14830,14800,14830,14800,30
|
|
20230707,111000,236922790,14800,14790,14800,14790,72
|
|
20230707,110900,235857200,14790,14790,14790,14780,55
|
|
20230707,110800,235044010,14800,14790,14800,14790,1004
|
|
20230707,110700,220184850,14790,14790,14790,14790,13
|
|
20230707,110600,219992580,14790,14780,14800,14780,48
|
|
20230707,110500,219282460,14780,14780,14780,14780,5
|
|
20230707,110400,219208560,14770,14780,14780,14770,30
|
|
20230707,110300,218765300,14780,14790,14800,14780,474
|
|
20230707,110200,211758680,14790,14790,14790,14790,0
|
|
20230707,110100,211758680,14790,14790,14790,14790,16
|
|
20230707,110000,211522040,14790,14800,14800,14790,5
|
|
20230707,105900,211448070,14790,14790,14800,14790,27
|
|
20230707,105800,211048690,14800,14820,14820,14800,5098
|
|
20230707,105700,135581990,14820,14820,14820,14820,355
|
|
20230707,105600,130320890,14820,14830,14830,14820,200
|
|
20230707,105500,127356880,14830,14830,14830,14830,2
|
|
20230707,105400,127327220,14830,14830,14830,14820,19
|
|
20230707,105300,127045600,14830,14830,14830,14820,32
|
|
20230707,105200,126571170,14830,14820,14830,14820,8
|
|
20230707,105100,126452590,14820,14830,14830,14820,62
|
|
20230707,105000,125533630,14830,14830,14830,14830,0
|
|
20230707,104900,125533630,14830,14820,14830,14820,23
|
|
20230707,104800,125192700,14820,14830,14830,14820,451
|
|
20230707,104700,118508140,14830,14830,14830,14830,507
|
|
20230707,104600,110989330,14830,14830,14830,14830,20
|
|
20230707,104500,110692730,14830,14830,14840,14830,589
|
|
20230707,104400,101952860,14830,14840,14840,14830,376
|
|
20230707,104300,96375150,14840,14840,14840,14840,72
|
|
20230707,104200,95306670,14840,14840,14840,14840,19
|
|
20230707,104100,95024710,14840,14840,14840,14840,226
|
|
20230707,104000,91670870,14860,14840,14860,14840,41
|
|
20230707,103900,91062020,14840,14840,14840,14840,3
|
|
20230707,103800,91017500,14840,14840,14840,14840,6
|
|
20230707,103700,90928460,14870,14850,14870,14840,81
|
|
20230707,103600,89725740,14840,14840,14840,14840,4
|
|
20230707,103500,89666380,14840,14850,14850,14840,5
|
|
20230707,103400,89592170,14840,14840,14840,14840,16
|
|
20230707,103300,89354730,14840,14860,14860,14840,503
|
|
20230707,103200,81884170,14860,14860,14860,14860,7
|
|
20230707,103100,81780150,14860,14860,14860,14860,15
|
|
20230707,103000,81557250,14860,14860,14860,14860,18
|
|
20230707,102900,81289770,14860,14860,14860,14860,6
|
|
20230707,102800,81200610,14860,14860,14860,14860,0
|
|
20230707,102700,81200610,14860,14860,14860,14860,0
|
|
20230707,102600,81200610,14860,14860,14860,14860,107
|
|
20230707,102500,79610590,14860,14860,14860,14860,154
|
|
20230707,102400,77322150,14860,14860,14860,14860,1
|
|
20230707,102300,77307290,14860,14860,14860,14860,5
|
|
20230707,102200,77232990,14870,14870,14870,14870,1
|
|
20230707,102100,77218120,14870,14870,14870,14870,1
|
|
20230707,102000,77203250,14860,14860,14860,14860,7
|
|
20230707,101900,77099230,14860,14860,14870,14860,42
|
|
20230707,101800,76474770,14860,14860,14860,14860,0
|
|
20230707,101700,76474770,14860,14860,14860,14860,0
|
|
20230707,101600,76474770,14860,14870,14870,14860,33
|
|
20230707,101500,75984220,14860,14860,14860,14860,0
|
|
20230707,101400,75984220,14860,14860,14870,14850,134
|
|
20230707,101300,73992100,14860,14860,14860,14850,28
|
|
20230707,101200,73576070,14850,14850,14850,14850,1
|
|
20230707,101100,73561220,14860,14860,14860,14860,0
|
|
20230707,101000,73561220,14860,14870,14870,14860,10
|
|
20230707,100900,73412600,14860,14870,14870,14860,5
|
|
20230707,100800,73338260,14860,14860,14860,14860,0
|
|
20230707,100700,73338260,14860,14860,14860,14860,1
|
|
20230707,100600,73323400,14860,14860,14860,14860,0
|
|
20230707,100500,73323400,14860,14870,14870,14860,37
|
|
20230707,100400,72773490,14870,14870,14870,14870,31
|
|
20230707,100300,72312520,14880,14870,14880,14870,2
|
|
20230707,100200,72282770,14870,14870,14870,14870,0
|
|
20230707,100100,72282770,14870,14880,14880,14870,10
|
|
20230707,100000,72133980,14880,14880,14880,14880,1
|
|
20230707,095900,72119100,14880,14880,14880,14880,2
|
|
20230707,095800,72089340,14880,14880,14880,14880,22
|
|
20230707,095700,71761980,14880,14880,14880,14880,0
|
|
20230707,095600,71761980,14880,14890,14890,14880,10
|
|
20230707,095500,71613090,14880,14880,14880,14880,0
|
|
20230707,095400,71613090,14880,14880,14880,14880,1
|
|
20230707,095300,71598210,14890,14890,14890,14890,11
|
|
20230707,095200,71434420,14890,14890,14890,14890,26
|
|
20230707,095100,71047280,14890,14900,14900,14890,497
|
|
20230707,095000,63646840,14900,14900,14900,14900,50
|
|
20230707,094900,62901840,14900,14900,14900,14900,6
|
|
20230707,094800,62812440,14900,14900,14900,14900,1
|
|
20230707,094700,62797540,14980,14980,14980,14980,0
|
|
20230707,094600,62797540,14980,14890,14980,14890,19
|
|
20230707,094500,62513820,14980,14980,14980,14980,1
|
|
20230707,094400,62498840,14990,14890,14990,14890,35
|
|
20230707,094300,61974830,14890,14950,14970,14890,305
|
|
20230707,094200,57430750,14900,14890,14900,14890,17
|
|
20230707,094100,57177610,14990,14990,14990,14990,0
|
|
20230707,094000,57177610,14990,14930,14990,14930,51
|
|
20230707,093900,56414820,14890,14930,14930,14890,278
|
|
20230707,093800,52275000,14940,14930,14940,14930,13
|
|
20230707,093700,52080810,14940,14940,14940,14940,1
|
|
20230707,093600,52065870,14890,14890,14890,14890,0
|
|
20230707,093500,52065870,14890,14890,14890,14890,0
|
|
20230707,093400,52065870,14890,14890,14890,14890,0
|
|
20230707,093300,52065870,14890,14890,14890,14890,10
|
|
20230707,093200,51916970,14970,14940,14970,14940,34
|
|
20230707,093100,51408520,14890,14900,14900,14890,66
|
|
20230707,093000,50425580,14930,14930,14930,14930,0
|
|
20230707,092900,50425580,14930,14930,14930,14930,0
|
|
20230707,092800,50425580,14930,14930,14930,14930,0
|
|
20230707,092700,50425580,14930,14930,14930,14930,0
|
|
20230707,092600,50425580,14930,14850,14930,14850,209
|
|
20230707,092500,47313490,14860,14840,14860,14840,64
|
|
20230707,092400,46362610,14830,14830,14830,14830,10
|
|
20230707,092300,46214310,14830,14830,14830,14830,15
|
|
20230707,092200,45991860,14860,14860,14860,14860,5
|
|
20230707,092100,45917560,14860,14830,14860,14810,754
|
|
20230707,092000,34742980,14830,14830,14830,14820,264
|
|
20230707,091900,30828830,14830,14840,14840,14830,186
|
|
20230707,091800,28070440,14860,14860,14860,14860,34
|
|
20230707,091700,27565200,14830,14880,14880,14830,349
|
|
20230707,091600,22389430,14880,14860,14880,14830,226
|
|
20230707,091500,19036250,14880,14880,14880,14880,5
|
|
20230707,091400,18961850,14830,14880,14880,14830,42
|
|
20230707,091300,18338240,14830,14830,14830,14830,0
|
|
20230707,091200,18338240,14830,14830,14830,14830,0
|
|
20230707,091100,18338240,14830,14880,14880,14830,424
|
|
20230707,091000,12037600,14920,14890,14920,14880,102
|
|
20230707,090900,10518080,14900,14900,14900,14900,20
|
|
20230707,090800,10220080,14930,14910,14930,14910,51
|
|
20230707,090700,9459350,14930,14930,14930,14930,2
|
|
20230707,090600,9429490,14940,14940,14940,14940,14
|
|
20230707,090500,9220330,14940,14910,14940,14900,63
|
|
20230707,090400,8279770,14920,14940,14940,14920,50
|
|
20230707,090300,7533400,14930,14940,14940,14930,11
|
|
20230707,090200,7369090,14920,14920,14920,14920,204
|
|
20230707,090100,4325410,15200,15200,15200,15200,0
|
|
20230707,090000,4325410,15200,14900,15200,14900,290
|