678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,201500,363938890,14430,14430,14430,14430,416
|
|
20230704,201400,363938890,14430,14430,14430,14430,0
|
|
20230704,201300,363938890,14430,14430,14430,14430,0
|
|
20230704,201200,363938890,14430,14430,14430,14430,0
|
|
20230704,201100,363938890,14430,14430,14430,14430,0
|
|
20230704,201000,363938890,14430,14430,14430,14430,0
|
|
20230704,200900,363938890,14430,14430,14430,14430,0
|
|
20230704,200800,363938890,14430,14430,14430,14430,0
|
|
20230704,200700,363938890,14430,14430,14430,14430,0
|
|
20230704,200600,363938890,14430,14430,14430,14430,0
|
|
20230704,200500,363938890,14430,14430,14430,14430,0
|
|
20230704,200400,363938890,14430,14430,14430,14430,0
|
|
20230704,200300,363938890,14430,14430,14430,14430,0
|
|
20230704,200200,363938890,14430,14430,14430,14430,0
|
|
20230704,200100,363938890,14430,14430,14430,14430,0
|
|
20230704,200000,363938890,14430,14430,14430,14430,0
|
|
20230704,195900,363938890,14430,14430,14430,14430,0
|
|
20230704,195800,363938890,14430,14430,14430,14430,0
|
|
20230704,195700,363938890,14430,14430,14430,14430,0
|
|
20230704,195600,363938890,14430,14430,14430,14430,0
|
|
20230704,195500,363938890,14430,14430,14430,14430,0
|
|
20230704,195400,363938890,14430,14430,14430,14430,0
|
|
20230704,195300,363938890,14430,14430,14430,14430,0
|
|
20230704,195200,363938890,14430,14430,14430,14430,0
|
|
20230704,195100,363938890,14430,14430,14430,14430,0
|
|
20230704,195000,363938890,14430,14430,14430,14430,0
|
|
20230704,194900,363938890,14430,14430,14430,14430,0
|
|
20230704,194800,363938890,14430,14430,14430,14430,0
|
|
20230704,194700,363938890,14430,14430,14430,14430,0
|
|
20230704,194600,363938890,14430,14430,14430,14430,0
|
|
20230704,194500,363938890,14430,14430,14430,14430,416
|
|
20230704,194400,363938890,14430,14430,14430,14430,0
|
|
20230704,194300,363938890,14430,14430,14430,14430,0
|
|
20230704,194200,363938890,14430,14430,14430,14430,0
|
|
20230704,194100,363938890,14430,14430,14430,14430,0
|
|
20230704,194000,363938890,14430,14430,14430,14430,0
|
|
20230704,193900,363938890,14430,14430,14430,14430,0
|
|
20230704,193800,363938890,14430,14430,14430,14430,0
|
|
20230704,193700,363938890,14430,14430,14430,14430,0
|
|
20230704,193600,363938890,14430,14430,14430,14430,0
|
|
20230704,193500,363938890,14430,14430,14430,14430,0
|
|
20230704,193400,363938890,14430,14430,14430,14430,0
|
|
20230704,193300,363938890,14430,14430,14430,14430,0
|
|
20230704,193200,363938890,14430,14430,14430,14430,0
|
|
20230704,193100,363938890,14430,14430,14430,14430,0
|
|
20230704,193000,363938890,14430,14430,14430,14430,0
|
|
20230704,192900,363938890,14430,14430,14430,14430,0
|
|
20230704,192800,363938890,14430,14430,14430,14430,0
|
|
20230704,192700,363938890,14430,14430,14430,14430,0
|
|
20230704,192600,363938890,14430,14430,14430,14430,0
|
|
20230704,192500,363938890,14430,14430,14430,14430,0
|
|
20230704,192400,363938890,14430,14430,14430,14430,0
|
|
20230704,192300,363938890,14430,14430,14430,14430,0
|
|
20230704,192200,363938890,14430,14430,14430,14430,0
|
|
20230704,192100,363938890,14430,14430,14430,14430,0
|
|
20230704,192000,363938890,14430,14430,14430,14430,0
|
|
20230704,191900,363938890,14430,14430,14430,14430,0
|
|
20230704,191800,363938890,14430,14430,14430,14430,0
|
|
20230704,191700,363938890,14430,14430,14430,14430,0
|
|
20230704,191600,363938890,14430,14430,14430,14430,0
|
|
20230704,191500,363938890,14430,14430,14430,14430,416
|
|
20230704,191400,363938890,14430,14430,14430,14430,0
|
|
20230704,191300,363938890,14430,14430,14430,14430,0
|
|
20230704,191200,363938890,14430,14430,14430,14430,0
|
|
20230704,191100,363938890,14430,14430,14430,14430,0
|
|
20230704,191000,363938890,14430,14430,14430,14430,0
|
|
20230704,190900,363938890,14430,14430,14430,14430,0
|
|
20230704,190800,363938890,14430,14430,14430,14430,0
|
|
20230704,190700,363938890,14430,14430,14430,14430,0
|
|
20230704,190600,363938890,14430,14430,14430,14430,0
|
|
20230704,190500,363938890,14430,14430,14430,14430,0
|
|
20230704,190400,363938890,14430,14430,14430,14430,0
|
|
20230704,190300,363938890,14430,14430,14430,14430,0
|
|
20230704,190200,363938890,14430,14430,14430,14430,0
|
|
20230704,190100,363938890,14430,14430,14430,14430,0
|
|
20230704,190000,363938890,14430,14430,14430,14430,0
|
|
20230704,185900,363938890,14430,14430,14430,14430,0
|
|
20230704,185800,363938890,14430,14430,14430,14430,0
|
|
20230704,185700,363938890,14430,14430,14430,14430,0
|
|
20230704,185600,363938890,14430,14430,14430,14430,0
|
|
20230704,185500,363938890,14430,14430,14430,14430,0
|
|
20230704,185400,363938890,14430,14430,14430,14430,0
|
|
20230704,185300,363938890,14430,14430,14430,14430,0
|
|
20230704,185200,363938890,14430,14430,14430,14430,0
|
|
20230704,185100,363938890,14430,14430,14430,14430,0
|
|
20230704,185000,363938890,14430,14430,14430,14430,0
|
|
20230704,184900,363938890,14430,14430,14430,14430,0
|
|
20230704,184800,363938890,14430,14430,14430,14430,0
|
|
20230704,184700,363938890,14430,14430,14430,14430,0
|
|
20230704,184600,363938890,14430,14430,14430,14430,0
|
|
20230704,184500,363938890,14430,14430,14430,14430,416
|
|
20230704,184400,363938890,14430,14430,14430,14430,0
|
|
20230704,184300,363938890,14430,14430,14430,14430,0
|
|
20230704,184200,363938890,14430,14430,14430,14430,0
|
|
20230704,184100,363938890,14430,14430,14430,14430,0
|
|
20230704,184000,363938890,14430,14430,14430,14430,0
|
|
20230704,183900,363938890,14430,14430,14430,14430,0
|
|
20230704,183800,363938890,14430,14430,14430,14430,0
|
|
20230704,183700,363938890,14430,14430,14430,14430,0
|
|
20230704,183600,363938890,14430,14430,14430,14430,0
|
|
20230704,183500,363938890,14430,14430,14430,14430,0
|
|
20230704,183400,363938890,14430,14430,14430,14430,0
|
|
20230704,183300,363938890,14430,14430,14430,14430,0
|
|
20230704,183200,363938890,14430,14430,14430,14430,0
|
|
20230704,183100,363938890,14430,14430,14430,14430,0
|
|
20230704,183000,363938890,14430,14430,14430,14430,0
|
|
20230704,182900,363938890,14430,14430,14430,14430,0
|
|
20230704,182800,363938890,14430,14430,14430,14430,0
|
|
20230704,182700,363938890,14430,14430,14430,14430,0
|
|
20230704,182600,363938890,14430,14430,14430,14430,0
|
|
20230704,182500,363938890,14430,14430,14430,14430,0
|
|
20230704,182400,363938890,14430,14430,14430,14430,0
|
|
20230704,182300,363938890,14430,14430,14430,14430,0
|
|
20230704,182200,363938890,14430,14430,14430,14430,0
|
|
20230704,182100,363938890,14430,14430,14430,14430,0
|
|
20230704,182000,363938890,14430,14430,14430,14430,0
|
|
20230704,181900,363938890,14430,14430,14430,14430,0
|
|
20230704,181800,363938890,14430,14430,14430,14430,0
|
|
20230704,181700,363938890,14430,14430,14430,14430,0
|
|
20230704,181600,363938890,14430,14430,14430,14430,0
|
|
20230704,181500,363938890,14430,14430,14430,14430,416
|
|
20230704,181400,363938890,14430,14430,14430,14430,0
|
|
20230704,181300,363938890,14430,14430,14430,14430,0
|
|
20230704,181200,363938890,14430,14430,14430,14430,0
|
|
20230704,181100,363938890,14430,14430,14430,14430,0
|
|
20230704,181000,363938890,14430,14430,14430,14430,0
|
|
20230704,180900,363938890,14430,14430,14430,14430,0
|
|
20230704,180800,363938890,14430,14430,14430,14430,0
|
|
20230704,180700,363938890,14430,14430,14430,14430,0
|
|
20230704,180600,363938890,14430,14430,14430,14430,0
|
|
20230704,180500,363938890,14430,14430,14430,14430,0
|
|
20230704,180400,363938890,14430,14430,14430,14430,0
|
|
20230704,180300,363938890,14430,14430,14430,14430,0
|
|
20230704,180200,363938890,14430,14430,14430,14430,0
|
|
20230704,180100,363938890,14430,14430,14430,14430,0
|
|
20230704,180000,363938890,14430,14430,14430,14430,0
|
|
20230704,175900,363938890,14430,14430,14430,14430,0
|
|
20230704,175800,363938890,14430,14430,14430,14430,0
|
|
20230704,175700,363938890,14430,14430,14430,14430,0
|
|
20230704,175600,363938890,14430,14430,14430,14430,0
|
|
20230704,175500,363938890,14430,14430,14430,14430,0
|
|
20230704,175400,363938890,14430,14430,14430,14430,0
|
|
20230704,175300,363938890,14430,14430,14430,14430,0
|
|
20230704,175200,363938890,14430,14430,14430,14430,0
|
|
20230704,175100,363938890,14430,14430,14430,14430,0
|
|
20230704,175000,363938890,14430,14430,14430,14430,0
|
|
20230704,174900,363938890,14430,14430,14430,14430,0
|
|
20230704,174800,363938890,14430,14430,14430,14430,0
|
|
20230704,174700,363938890,14430,14430,14430,14430,0
|
|
20230704,174600,363938890,14430,14430,14430,14430,0
|
|
20230704,174500,363938890,14430,14430,14430,14430,416
|
|
20230704,174400,363938890,14430,14430,14430,14430,0
|
|
20230704,174300,363938890,14430,14430,14430,14430,0
|
|
20230704,174200,363938890,14430,14430,14430,14430,0
|
|
20230704,174100,363938890,14430,14430,14430,14430,0
|
|
20230704,174000,363938890,14430,14430,14430,14430,0
|
|
20230704,173900,363938890,14430,14430,14430,14430,0
|
|
20230704,173800,363938890,14430,14430,14430,14430,0
|
|
20230704,173700,363938890,14430,14430,14430,14430,0
|
|
20230704,173600,363938890,14430,14430,14430,14430,0
|
|
20230704,173500,363938890,14430,14430,14430,14430,0
|
|
20230704,173400,363938890,14430,14430,14430,14430,0
|
|
20230704,173300,363938890,14430,14430,14430,14430,0
|
|
20230704,173200,363938890,14430,14430,14430,14430,0
|
|
20230704,173100,363938890,14430,14430,14430,14430,0
|
|
20230704,173000,363938890,14430,14430,14430,14430,0
|
|
20230704,172900,363938890,14430,14430,14430,14430,0
|
|
20230704,172800,363938890,14430,14430,14430,14430,0
|
|
20230704,172700,363938890,14430,14430,14430,14430,0
|
|
20230704,172600,363938890,14430,14430,14430,14430,0
|
|
20230704,172500,363938890,14430,14430,14430,14430,0
|
|
20230704,172400,363938890,14430,14430,14430,14430,0
|
|
20230704,172300,363938890,14430,14430,14430,14430,0
|
|
20230704,172200,363938890,14430,14430,14430,14430,0
|
|
20230704,172100,363938890,14430,14430,14430,14430,0
|
|
20230704,172000,363938890,14430,14430,14430,14430,0
|
|
20230704,171900,363938890,14430,14430,14430,14430,0
|
|
20230704,171800,363938890,14430,14430,14430,14430,0
|
|
20230704,171700,363938890,14430,14430,14430,14430,0
|
|
20230704,171600,363938890,14430,14430,14430,14430,0
|
|
20230704,171500,363938890,14430,14430,14430,14430,416
|
|
20230704,171400,363938890,14430,14430,14430,14430,0
|
|
20230704,171300,363938890,14430,14430,14430,14430,0
|
|
20230704,171200,363938890,14430,14430,14430,14430,0
|
|
20230704,171100,363938890,14430,14430,14430,14430,0
|
|
20230704,171000,363938890,14430,14430,14430,14430,0
|
|
20230704,170900,363938890,14430,14430,14430,14430,0
|
|
20230704,170800,363938890,14430,14430,14430,14430,0
|
|
20230704,170700,363938890,14430,14430,14430,14430,0
|
|
20230704,170600,363938890,14430,14430,14430,14430,0
|
|
20230704,170500,363938890,14430,14430,14430,14430,0
|
|
20230704,170400,363938890,14430,14430,14430,14430,0
|
|
20230704,170300,363938890,14430,14430,14430,14430,0
|
|
20230704,170200,363938890,14430,14430,14430,14430,0
|
|
20230704,170100,363938890,14430,14430,14430,14430,0
|
|
20230704,170000,363938890,14430,14430,14430,14430,0
|
|
20230704,165900,363938890,14430,14430,14430,14430,0
|
|
20230704,165800,363938890,14430,14430,14430,14430,0
|
|
20230704,165700,363938890,14430,14430,14430,14430,0
|
|
20230704,165600,363938890,14430,14430,14430,14430,0
|
|
20230704,165500,363938890,14430,14430,14430,14430,0
|
|
20230704,165400,363938890,14430,14430,14430,14430,0
|
|
20230704,165300,363938890,14430,14430,14430,14430,0
|
|
20230704,165200,363938890,14430,14430,14430,14430,0
|
|
20230704,165100,363938890,14430,14430,14430,14430,0
|
|
20230704,165000,363938890,14430,14430,14430,14430,0
|
|
20230704,164900,363938890,14430,14430,14430,14430,0
|
|
20230704,164800,363938890,14430,14430,14430,14430,0
|
|
20230704,164700,363938890,14430,14430,14430,14430,0
|
|
20230704,164600,363938890,14430,14430,14430,14430,0
|
|
20230704,164500,363938890,14430,14430,14430,14430,416
|
|
20230704,164400,363938890,14430,14430,14430,14430,0
|
|
20230704,164300,363938890,14430,14430,14430,14430,0
|
|
20230704,164200,363938890,14430,14430,14430,14430,0
|
|
20230704,164100,363938890,14430,14430,14430,14430,0
|
|
20230704,164000,363938890,14430,14430,14430,14430,0
|
|
20230704,163900,363938890,14430,14430,14430,14430,0
|
|
20230704,163800,363938890,14430,14430,14430,14430,0
|
|
20230704,163700,363938890,14430,14430,14430,14430,0
|
|
20230704,163600,363938890,14430,14430,14430,14430,0
|
|
20230704,163500,363938890,14430,14430,14430,14430,0
|
|
20230704,163400,363938890,14430,14430,14430,14430,0
|
|
20230704,163300,363938890,14430,14430,14430,14430,0
|
|
20230704,163200,363938890,14430,14430,14430,14430,0
|
|
20230704,163100,363938890,14430,14430,14430,14430,0
|
|
20230704,163000,363938890,14430,14430,14430,14430,0
|
|
20230704,162900,363938890,14430,14430,14430,14430,0
|
|
20230704,162800,363938890,14430,14430,14430,14430,0
|
|
20230704,162700,363938890,14430,14430,14430,14430,0
|
|
20230704,162600,363938890,14430,14430,14430,14430,0
|
|
20230704,162500,363938890,14430,14430,14430,14430,0
|
|
20230704,162400,363938890,14430,14430,14430,14430,0
|
|
20230704,162300,363938890,14430,14430,14430,14430,0
|
|
20230704,162200,363938890,14430,14430,14430,14430,0
|
|
20230704,162100,363938890,14430,14430,14430,14430,0
|
|
20230704,162000,363938890,14430,14430,14430,14430,0
|
|
20230704,161900,363938890,14430,14430,14430,14430,0
|
|
20230704,161800,363938890,14430,14430,14430,14430,0
|
|
20230704,161700,363938890,14430,14430,14430,14430,0
|
|
20230704,161600,363938890,14430,14430,14430,14430,0
|
|
20230704,161500,363938890,14430,14430,14430,14430,416
|
|
20230704,161400,363938890,14430,14430,14430,14430,0
|
|
20230704,161300,363938890,14430,14430,14430,14430,0
|
|
20230704,161200,363938890,14430,14430,14430,14430,0
|
|
20230704,161100,363938890,14430,14430,14430,14430,0
|
|
20230704,161000,363938890,14430,14430,14430,14430,0
|
|
20230704,160900,363938890,14430,14430,14430,14430,0
|
|
20230704,160800,363938890,14430,14430,14430,14430,0
|
|
20230704,160700,363938890,14430,14430,14430,14430,0
|
|
20230704,160600,363938890,14430,14430,14430,14430,0
|
|
20230704,160500,363938890,14430,14430,14430,14430,0
|
|
20230704,160400,363938890,14430,14430,14430,14430,0
|
|
20230704,160300,363938890,14430,14430,14430,14430,0
|
|
20230704,160200,363938890,14430,14430,14430,14430,0
|
|
20230704,160100,363938890,14430,14430,14430,14430,0
|
|
20230704,160000,363938890,14430,14430,14430,14430,0
|
|
20230704,155900,363938890,14430,14430,14430,14430,0
|
|
20230704,155800,363938890,14430,14430,14430,14430,0
|
|
20230704,155700,363938890,14430,14430,14430,14430,0
|
|
20230704,155600,363938890,14430,14430,14430,14430,0
|
|
20230704,155500,363938890,14430,14430,14430,14430,0
|
|
20230704,155400,363938890,14430,14430,14430,14430,0
|
|
20230704,155300,363938890,14430,14430,14430,14430,0
|
|
20230704,155200,363938890,14430,14430,14430,14430,0
|
|
20230704,155100,363938890,14430,14430,14430,14430,0
|
|
20230704,155000,363938890,14430,14430,14430,14430,0
|
|
20230704,154900,363938890,14430,14430,14430,14430,0
|
|
20230704,154800,363938890,14430,14430,14430,14430,0
|
|
20230704,154700,363938890,14430,14430,14430,14430,0
|
|
20230704,154600,363938890,14430,14430,14430,14430,0
|
|
20230704,154500,363938890,14430,14430,14430,14430,416
|
|
20230704,154400,363938890,14430,14430,14430,14430,0
|
|
20230704,154300,363938890,14430,14430,14430,14430,0
|
|
20230704,154200,363938890,14430,14430,14430,14430,0
|
|
20230704,154100,363938890,14430,14430,14430,14430,0
|
|
20230704,154000,363938890,14430,14430,14430,14430,0
|
|
20230704,153900,363938890,14430,14430,14430,14430,0
|
|
20230704,153800,363938890,14430,14430,14430,14430,0
|
|
20230704,153700,363938890,14430,14430,14430,14430,0
|
|
20230704,153600,363938890,14430,14430,14430,14430,0
|
|
20230704,153500,363938890,14430,14430,14430,14430,0
|
|
20230704,153400,363938890,14430,14430,14430,14430,0
|
|
20230704,153300,363938890,14430,14430,14430,14430,0
|
|
20230704,153200,363938890,14430,14430,14430,14430,0
|
|
20230704,153100,363938890,14430,14430,14430,14430,0
|
|
20230704,153000,363938890,14430,14430,14430,14430,416
|
|
20230704,152900,357936010,14390,14390,14390,14390,0
|
|
20230704,152800,357936010,14390,14390,14390,14390,0
|
|
20230704,152700,357936010,14390,14390,14390,14390,0
|
|
20230704,152600,357936010,14390,14390,14390,14390,0
|
|
20230704,152500,357936010,14390,14390,14390,14390,0
|
|
20230704,152400,357936010,14390,14390,14390,14390,0
|
|
20230704,152300,357936010,14390,14390,14390,14390,0
|
|
20230704,152200,357936010,14390,14390,14390,14390,0
|
|
20230704,152100,357936010,14390,14390,14390,14390,0
|
|
20230704,152000,357936010,14390,14390,14390,14390,0
|
|
20230704,151900,357936010,14390,14290,14390,14290,37
|
|
20230704,151800,357404780,14290,14290,14290,14290,46
|
|
20230704,151700,356747440,14290,14290,14290,14290,0
|
|
20230704,151600,356747440,14290,14310,14310,14290,81
|
|
20230704,151500,355589880,14310,14350,14420,14310,50
|
|
20230704,151400,354872370,14360,14360,14360,14360,140
|
|
20230704,151300,352861970,14360,14360,14360,14360,31
|
|
20230704,151200,352416810,14360,14360,14360,14360,2
|
|
20230704,151100,352388090,14380,14380,14380,14380,1
|
|
20230704,151000,352373710,14440,14440,14440,14430,32
|
|
20230704,150900,351911640,14440,14440,14440,14430,123
|
|
20230704,150800,350135550,14440,14440,14440,14440,36
|
|
20230704,150700,349615710,14420,14410,14420,14400,53
|
|
20230704,150600,348851600,14420,14430,14440,14420,79
|
|
20230704,150500,347711260,14430,14430,14430,14430,68
|
|
20230704,150400,346730020,14430,14410,14430,14410,52
|
|
20230704,150300,345979750,14400,14390,14430,14390,72
|
|
20230704,150200,344942120,14400,14390,14400,14380,62
|
|
20230704,150100,344049430,14390,14420,14420,14390,25
|
|
20230704,150000,343688960,14430,14440,14440,14410,65
|
|
20230704,145900,342750700,14440,14440,14440,14430,215
|
|
20230704,145800,339646180,14440,14430,14440,14430,160
|
|
20230704,145700,337336370,14450,14440,14450,14430,238
|
|
20230704,145600,333898830,14420,14440,14440,14420,202
|
|
20230704,145500,330983770,14440,14430,14440,14430,215
|
|
20230704,145400,327879220,14430,14430,14440,14420,197
|
|
20230704,145300,325036330,14430,14440,14440,14420,212
|
|
20230704,145200,321976820,14430,14420,14440,14410,217
|
|
20230704,145100,318845570,14430,14440,14440,14410,220
|
|
20230704,145000,315671440,14440,14440,14450,14430,272
|
|
20230704,144900,311743710,14430,14450,14450,14430,147
|
|
20230704,144800,309620190,14450,14450,14450,14440,223
|
|
20230704,144700,306397890,14450,14450,14450,14450,240
|
|
20230704,144600,302929890,14450,14450,14450,14440,283
|
|
20230704,144500,298840940,14450,14450,14450,14430,136
|
|
20230704,144400,296876100,14450,14440,14450,14430,267
|
|
20230704,144300,293019620,14440,14440,14450,14420,338
|
|
20230704,144200,288139340,14440,14440,14440,14430,261
|
|
20230704,144100,284370690,14430,14430,14450,14430,915
|
|
20230704,144000,271161150,14420,14420,14420,14400,244
|
|
20230704,143900,267643060,14420,14400,14420,14400,227
|
|
20230704,143800,264369780,14400,14400,14420,14390,430
|
|
20230704,143700,258175710,14410,14340,14410,14340,622
|
|
20230704,143600,249233360,14340,14320,14340,14320,79
|
|
20230704,143500,248100860,14250,14250,14250,14250,0
|
|
20230704,143400,248100860,14250,14250,14250,14250,1
|
|
20230704,143300,248086610,14250,14250,14250,14250,3
|
|
20230704,143200,248043860,14260,14260,14260,14260,0
|
|
20230704,143100,248043860,14260,14260,14260,14260,18
|
|
20230704,143000,247787180,14260,14260,14260,14260,3
|
|
20230704,142900,247744400,14250,14250,14250,14250,0
|
|
20230704,142800,247744400,14250,14300,14300,14250,560
|
|
20230704,142700,239754920,14300,14300,14300,14300,1
|
|
20230704,142600,239740620,14340,14340,14340,14340,3
|
|
20230704,142500,239697600,14290,14290,14290,14290,0
|
|
20230704,142400,239697600,14290,14290,14290,14290,0
|
|
20230704,142300,239697600,14290,14310,14350,14290,9
|
|
20230704,142200,239568790,14300,14300,14300,14300,0
|
|
20230704,142100,239568790,14300,14290,14300,14290,44
|
|
20230704,142000,238939600,14290,14270,14290,14270,19
|
|
20230704,141900,238668130,14270,14270,14270,14270,1
|
|
20230704,141800,238653860,14270,14270,14270,14270,0
|
|
20230704,141700,238653860,14270,14270,14270,14270,3
|
|
20230704,141600,238611050,14270,14270,14270,14270,1
|
|
20230704,141500,238596780,14260,14260,14260,14260,0
|
|
20230704,141400,238596780,14260,14280,14280,14260,270
|
|
20230704,141300,234744630,14280,14280,14290,14280,65
|
|
20230704,141200,233816420,14280,14280,14280,14280,1
|
|
20230704,141100,233802140,14280,14280,14280,14280,0
|
|
20230704,141000,233802140,14280,14280,14280,14280,3
|
|
20230704,140900,233759300,14280,14280,14290,14280,152
|
|
20230704,140800,231588730,14280,14280,14280,14280,1
|
|
20230704,140700,231574450,14280,14280,14280,14280,2
|
|
20230704,140600,231545890,14280,14280,14280,14280,0
|
|
20230704,140500,231545890,14280,14280,14280,14280,0
|
|
20230704,140400,231545890,14280,14280,14280,14280,4
|
|
20230704,140300,231488770,14280,14280,14280,14280,0
|
|
20230704,140200,231488770,14280,14280,14280,14280,0
|
|
20230704,140100,231488770,14280,14280,14280,14280,1
|
|
20230704,140000,231474490,14280,14280,14280,14280,2
|
|
20230704,135900,231445930,14280,14280,14280,14280,0
|
|
20230704,135800,231445930,14280,14280,14280,14280,0
|
|
20230704,135700,231445930,14280,14300,14300,14280,4
|
|
20230704,135600,231388790,14300,14300,14300,14300,1
|
|
20230704,135500,231374490,14300,14300,14300,14300,0
|
|
20230704,135400,231374490,14300,14280,14300,14280,3
|
|
20230704,135300,231331630,14280,14280,14280,14280,1
|
|
20230704,135200,231317350,14280,14280,14280,14280,0
|
|
20230704,135100,231317350,14280,14280,14280,14280,2
|
|
20230704,135000,231288790,14270,14270,14270,14270,1
|
|
20230704,134900,231274520,14270,14270,14270,14270,0
|
|
20230704,134800,231274520,14270,14270,14270,14270,0
|
|
20230704,134700,231274520,14270,14270,14270,14270,3
|
|
20230704,134600,231231710,14270,14270,14270,14270,1
|
|
20230704,134500,231217440,14260,14260,14260,14260,0
|
|
20230704,134400,231217440,14260,14330,14330,14260,66
|
|
20230704,134300,230275710,14320,14320,14320,14320,95
|
|
20230704,134200,228915310,14320,14260,14320,14260,2
|
|
20230704,134100,228886730,14250,14250,14250,14250,3
|
|
20230704,134000,228843980,14260,14260,14260,14260,0
|
|
20230704,133900,228843980,14260,14260,14260,14260,160
|
|
20230704,133800,226562380,14250,14260,14330,14250,5
|
|
20230704,133700,226490950,14250,14320,14320,14250,900
|
|
20230704,133600,213649270,14340,14340,14340,14340,0
|
|
20230704,133500,213649270,14340,14320,14340,14320,3
|
|
20230704,133400,213606270,14280,14290,14290,14280,53
|
|
20230704,133300,212848930,14280,14280,14280,14280,0
|
|
20230704,133200,212848930,14280,14260,14280,14260,3
|
|
20230704,133100,212806120,14260,14260,14260,14260,3
|
|
20230704,133000,212763340,14260,14260,14260,14260,0
|
|
20230704,132900,212763340,14260,14260,14260,14260,0
|
|
20230704,132800,212763340,14260,14250,14260,14250,4
|
|
20230704,132700,212706330,14250,14250,14250,14250,1
|
|
20230704,132600,212692080,14250,14250,14250,14250,0
|
|
20230704,132500,212692080,14250,14250,14250,14250,2
|
|
20230704,132400,212663580,14250,14250,14250,14250,1
|
|
20230704,132300,212649330,14270,14270,14270,14270,0
|
|
20230704,132200,212649330,14270,14260,14270,14260,457
|
|
20230704,132100,206131940,14270,14270,14270,14270,2
|
|
20230704,132000,206103400,14260,14260,14260,14260,2
|
|
20230704,131900,206074880,14260,14260,14260,14260,0
|
|
20230704,131800,206074880,14260,14260,14260,14260,3
|
|
20230704,131700,206032100,14260,14260,14260,14260,0
|
|
20230704,131600,206032100,14260,14260,14260,14260,2
|
|
20230704,131500,206003580,14260,14260,14260,14260,2
|
|
20230704,131400,205975060,14260,14260,14260,14260,1
|
|
20230704,131300,205960800,14260,14260,14260,14260,1
|
|
20230704,131200,205946540,14260,14260,14260,14260,3
|
|
20230704,131100,205903760,14260,14260,14260,14260,1
|
|
20230704,131000,205889500,14260,14260,14260,14260,0
|
|
20230704,130900,205889500,14260,14260,14260,14260,1
|
|
20230704,130800,205875240,14250,14250,14250,14250,2
|
|
20230704,130700,205846740,14260,14260,14260,14260,40
|
|
20230704,130600,205276340,14260,14260,14260,14260,0
|
|
20230704,130500,205276340,14260,14260,14260,14260,166
|
|
20230704,130400,202909180,14280,14280,14280,14280,0
|
|
20230704,130300,202909180,14280,14270,14280,14270,2
|
|
20230704,130200,202880630,14260,14260,14260,14260,2
|
|
20230704,130100,202852110,14260,14260,14260,14260,1
|
|
20230704,130000,202837850,14260,14260,14260,14260,0
|
|
20230704,125900,202837850,14260,14260,14260,14260,4
|
|
20230704,125800,202780810,14260,14260,14260,14260,1
|
|
20230704,125700,202766550,14260,14260,14260,14260,0
|
|
20230704,125600,202766550,14260,14260,14260,14260,0
|
|
20230704,125500,202766550,14260,14260,14260,14260,2
|
|
20230704,125400,202738030,14260,14260,14260,14260,1
|
|
20230704,125300,202723770,14260,14260,14260,14260,0
|
|
20230704,125200,202723770,14260,14260,14260,14260,2
|
|
20230704,125100,202695250,14260,14270,14270,14260,11
|
|
20230704,125000,202538350,14270,14270,14270,14270,1
|
|
20230704,124900,202524080,14270,14270,14270,14270,3
|
|
20230704,124800,202481270,14270,14270,14270,14270,0
|
|
20230704,124700,202481270,14270,14270,14270,14270,1
|
|
20230704,124600,202467000,14270,14270,14270,14270,2
|
|
20230704,124500,202438460,14280,14280,14280,14280,0
|
|
20230704,124400,202438460,14280,14280,14280,14280,1
|
|
20230704,124300,202424180,14270,14270,14270,14270,1
|
|
20230704,124200,202409910,14270,14270,14270,14270,3
|
|
20230704,124100,202367100,14270,14270,14270,14270,0
|
|
20230704,124000,202367100,14270,14270,14270,14270,0
|
|
20230704,123900,202367100,14270,14260,14280,14260,51
|
|
20230704,123800,201638900,14260,14260,14260,14260,0
|
|
20230704,123700,201638900,14260,14260,14260,14260,0
|
|
20230704,123600,201638900,14260,14260,14260,14260,4
|
|
20230704,123500,201581860,14260,14260,14260,14260,0
|
|
20230704,123400,201581860,14260,14260,14260,14260,0
|
|
20230704,123300,201581860,14260,14260,14260,14260,0
|
|
20230704,123200,201581860,14260,14260,14270,14260,52
|
|
20230704,123100,200839860,14250,14250,14250,14250,1
|
|
20230704,123000,200825610,14250,14250,14250,14250,51
|
|
20230704,122900,200098860,14250,14250,14250,14250,3
|
|
20230704,122800,200056110,14250,14250,14250,14250,1
|
|
20230704,122700,200041860,14250,14250,14250,14250,0
|
|
20230704,122600,200041860,14250,14250,14250,14250,2
|
|
20230704,122500,200013360,14240,14240,14240,14240,0
|
|
20230704,122400,200013360,14240,14240,14240,14240,1
|
|
20230704,122300,199999120,14240,14250,14250,14240,603
|
|
20230704,122200,191412350,14270,14270,14270,14270,86
|
|
20230704,122100,190185130,14250,14240,14250,14240,901
|
|
20230704,122000,177345890,14250,14250,14250,14250,1
|
|
20230704,121900,177331640,14250,14250,14250,14250,1
|
|
20230704,121800,177317390,14250,14250,14250,14250,16
|
|
20230704,121700,177089390,14240,14250,14250,14240,2
|
|
20230704,121600,177060900,14250,14250,14250,14250,1
|
|
20230704,121500,177046650,14290,14290,14290,14290,0
|
|
20230704,121400,177046650,14290,14250,14290,14250,56
|
|
20230704,121300,176248320,14250,14250,14250,14250,258
|
|
20230704,121200,172571820,14260,14260,14260,14260,50
|
|
20230704,121100,171858820,14260,14260,14260,14260,0
|
|
20230704,121000,171858820,14260,14270,14270,14260,3
|
|
20230704,120900,171816030,14270,14270,14270,14270,0
|
|
20230704,120800,171816030,14270,14270,14270,14270,0
|
|
20230704,120700,171816030,14270,14270,14270,14270,1
|
|
20230704,120600,171801760,14260,14260,14260,14260,4
|
|
20230704,120500,171744720,14260,14270,14270,14260,60
|
|
20230704,120400,170888770,14270,14270,14270,14270,0
|
|
20230704,120300,170888770,14270,14280,14280,14270,57
|
|
20230704,120200,170075350,14270,14270,14270,14270,1
|
|
20230704,120100,170061080,14280,14280,14280,14280,0
|
|
20230704,120000,170061080,14280,14280,14280,14280,241
|
|
20230704,115900,166619600,14280,14280,14280,14280,0
|
|
20230704,115800,166619600,14280,14280,14280,14280,1
|
|
20230704,115700,166605320,14280,14280,14280,14280,2
|
|
20230704,115600,166576760,14290,14290,14290,14290,171
|
|
20230704,115500,164133170,14290,14290,14290,14290,641
|
|
20230704,115400,154973280,14290,14290,14290,14290,1
|
|
20230704,115300,154958990,14290,14290,14290,14290,3
|
|
20230704,115200,154916120,14290,14290,14290,14290,0
|
|
20230704,115100,154916120,14290,14290,14290,14290,1
|
|
20230704,115000,154901830,14290,14290,14290,14290,3
|
|
20230704,114900,154858960,14300,14300,14300,14300,46
|
|
20230704,114800,154201160,14300,14300,14300,14300,0
|
|
20230704,114700,154201160,14300,14300,14300,14300,3
|
|
20230704,114600,154158260,14300,14300,14300,14300,1
|
|
20230704,114500,154143960,14300,14300,14300,14300,0
|
|
20230704,114400,154143960,14300,14290,14300,14290,55
|
|
20230704,114300,153357500,14300,14300,14300,14300,0
|
|
20230704,114200,153357500,14300,14300,14300,14300,0
|
|
20230704,114100,153357500,14300,14300,14300,14300,50
|
|
20230704,114000,152642500,14300,14300,14300,14300,14
|
|
20230704,113900,152442300,14290,14290,14290,14290,0
|
|
20230704,113800,152442300,14290,14290,14290,14290,1
|
|
20230704,113700,152428010,14290,14300,14300,14290,65
|
|
20230704,113600,151499070,14300,14300,14300,14300,101
|
|
20230704,113500,150054770,14300,14300,14300,14300,0
|
|
20230704,113400,150054770,14300,14300,14300,14300,2
|
|
20230704,113300,150026170,14300,14300,14300,14300,2
|
|
20230704,113200,149997570,14310,14310,14310,14310,0
|
|
20230704,113100,149997570,14310,14300,14310,14300,204
|
|
20230704,113000,147078360,14300,14300,14300,14300,0
|
|
20230704,112900,147078360,14300,14310,14310,14300,56
|
|
20230704,112800,146277010,14320,14320,14320,14320,0
|
|
20230704,112700,146277010,14320,14330,14360,14320,11
|
|
20230704,112600,146119150,14320,14320,14320,14320,0
|
|
20230704,112500,146119150,14320,14310,14320,14310,2
|
|
20230704,112400,146090520,14310,14310,14310,14310,3
|
|
20230704,112300,146047590,14310,14310,14310,14310,0
|
|
20230704,112200,146047590,14310,14310,14310,14310,0
|
|
20230704,112100,146047590,14310,14310,14310,14310,3
|
|
20230704,112000,146004660,14300,14300,14300,14300,0
|
|
20230704,111900,146004660,14300,14300,14300,14300,0
|
|
20230704,111800,146004660,14300,14300,14300,14300,3
|
|
20230704,111700,145961760,14350,14350,14350,14350,0
|
|
20230704,111600,145961760,14350,14350,14350,14350,0
|
|
20230704,111500,145961760,14350,14350,14350,14350,0
|
|
20230704,111400,145961760,14350,14360,14360,14350,5
|
|
20230704,111300,145889990,14350,14350,14350,14350,1
|
|
20230704,111200,145875640,14360,14360,14360,14360,3
|
|
20230704,111100,145832560,14350,14330,14350,14300,268
|
|
20230704,111000,141992160,14300,14330,14330,14300,52
|
|
20230704,110900,141247030,14310,14300,14310,14300,102
|
|
20230704,110800,139787420,14300,14290,14300,14290,4
|
|
20230704,110700,139730250,14290,14290,14290,14290,1
|
|
20230704,110600,139715960,14290,14290,14290,14290,0
|
|
20230704,110500,139715960,14290,14300,14300,14290,2
|
|
20230704,110400,139687370,14300,14300,14300,14300,0
|
|
20230704,110300,139687370,14300,14300,14300,14300,1
|
|
20230704,110200,139673070,14300,14300,14300,14300,1
|
|
20230704,110100,139658770,14290,14290,14290,14290,4
|
|
20230704,110000,139601610,14290,14290,14290,14290,0
|
|
20230704,105900,139601610,14290,14290,14290,14290,1
|
|
20230704,105800,139587320,14280,14290,14300,14280,4
|
|
20230704,105700,139530170,14290,14290,14290,14290,0
|
|
20230704,105600,139530170,14290,14290,14290,14290,1
|
|
20230704,105500,139515880,14300,14300,14300,14300,1
|
|
20230704,105400,139501580,14300,14300,14300,14300,0
|
|
20230704,105300,139501580,14300,14300,14300,14300,1
|
|
20230704,105200,139487280,14280,14290,14290,14280,243
|
|
20230704,105100,136017190,14300,14300,14300,14300,0
|
|
20230704,105000,136017190,14300,14300,14300,14300,1
|
|
20230704,104900,136002890,14280,14280,14280,14280,0
|
|
20230704,104800,136002890,14280,14280,14280,14280,4
|
|
20230704,104700,135945770,14280,14280,14280,14280,30
|
|
20230704,104600,135517370,14280,14280,14280,14280,0
|
|
20230704,104500,135517370,14280,14280,14280,14280,2
|
|
20230704,104400,135488810,14280,14280,14280,14280,1
|
|
20230704,104300,135474530,14280,14280,14280,14280,0
|
|
20230704,104200,135474530,14280,14270,14280,14270,581
|
|
20230704,104100,127177910,14270,14280,14280,14270,2
|
|
20230704,104000,127149360,14270,14270,14270,14270,1
|
|
20230704,103900,127135090,14280,14300,14300,14280,427
|
|
20230704,103800,121035360,14320,14320,14320,14320,3
|
|
20230704,103700,120992400,14320,14320,14320,14320,2
|
|
20230704,103600,120963760,14300,14300,14300,14300,514
|
|
20230704,103500,113613560,14300,14300,14300,14300,2
|
|
20230704,103400,113584960,14330,14320,14330,14320,2
|
|
20230704,103300,113556310,14300,14300,14300,14300,1
|
|
20230704,103200,113542010,14300,14300,14300,14300,3
|
|
20230704,103100,113499110,14310,14310,14310,14310,34
|
|
20230704,103000,113012570,14360,14300,14360,14300,4
|
|
20230704,102900,112955220,14300,14300,14300,14300,2
|
|
20230704,102800,112926620,14310,14300,14310,14300,700
|
|
20230704,102700,102909630,14310,14310,14310,14310,0
|
|
20230704,102600,102909630,14310,14310,14310,14310,5
|
|
20230704,102500,102838080,14310,14310,14310,14310,0
|
|
20230704,102400,102838080,14310,14320,14320,14310,216
|
|
20230704,102300,99746970,14310,14310,14310,14310,0
|
|
20230704,102200,99746970,14310,14350,14350,14310,1003
|
|
20230704,102100,85380620,14350,14350,14350,14350,150
|
|
20230704,102000,83228120,14350,14350,14350,14350,2
|
|
20230704,101900,83199420,14350,14350,14350,14350,3
|
|
20230704,101800,83156370,14350,14350,14350,14350,1
|
|
20230704,101700,83142020,14360,14360,14360,14360,535
|
|
20230704,101600,75459420,14360,14360,14360,14360,11
|
|
20230704,101500,75301460,14360,14380,14390,14360,3
|
|
20230704,101400,75258330,14360,14360,14360,14360,0
|
|
20230704,101300,75258330,14360,14360,14360,14360,2
|
|
20230704,101200,75229610,14360,14360,14360,14360,0
|
|
20230704,101100,75229610,14360,14360,14360,14360,1
|
|
20230704,101000,75215250,14360,14360,14360,14360,0
|
|
20230704,100900,75215250,14360,14370,14370,14360,503
|
|
20230704,100800,67992120,14360,14360,14360,14360,0
|
|
20230704,100700,67992120,14360,14360,14360,14360,1
|
|
20230704,100600,67977760,14360,14360,14360,14360,2
|
|
20230704,100500,67949040,14400,14400,14400,14400,0
|
|
20230704,100400,67949040,14400,14360,14400,14360,4
|
|
20230704,100300,67891510,14360,14360,14360,14360,3
|
|
20230704,100200,67848430,14360,14360,14360,14360,0
|
|
20230704,100100,67848430,14360,14370,14370,14360,1000
|
|
20230704,100000,53483630,14370,14370,14370,14370,11
|
|
20230704,095900,53325560,14370,14370,14370,14370,2
|
|
20230704,095800,53296820,14370,14370,14370,14370,0
|
|
20230704,095700,53296820,14370,14370,14370,14370,0
|
|
20230704,095600,53296820,14370,14370,14370,14370,5
|
|
20230704,095500,53224970,14400,14400,14400,14400,0
|
|
20230704,095400,53224970,14400,14400,14400,14400,100
|
|
20230704,095300,51784970,14400,14400,14400,14400,100
|
|
20230704,095200,50344970,14400,14400,14400,14400,100
|
|
20230704,095100,48904970,14400,14430,14430,14400,518
|
|
20230704,095000,41445250,14430,14430,14430,14430,1
|
|
20230704,094900,41430820,14460,14460,14460,14460,0
|
|
20230704,094800,41430820,14460,14460,14460,14460,687
|
|
20230704,094700,31496800,14460,14460,14460,14460,0
|
|
20230704,094600,31496800,14460,14460,14460,14460,50
|
|
20230704,094500,30773800,14400,14400,14400,14400,0
|
|
20230704,094400,30773800,14400,14460,14460,14400,5
|
|
20230704,094300,30701620,14370,14450,14450,14370,540
|
|
20230704,094200,22899100,14370,14370,14370,14370,18
|
|
20230704,094100,22640440,14460,14460,14460,14460,0
|
|
20230704,094000,22640440,14460,14460,14460,14460,2
|
|
20230704,093900,22611520,14360,14360,14360,14360,4
|
|
20230704,093800,22554080,14360,14360,14360,14360,2
|
|
20230704,093700,22525360,14360,14360,14360,14360,4
|
|
20230704,093600,22467920,14360,14360,14360,14360,4
|
|
20230704,093500,22410480,14360,14360,14360,14360,2
|
|
20230704,093400,22381760,14360,14360,14360,14360,2
|
|
20230704,093300,22353040,14360,14360,14360,14360,2
|
|
20230704,093200,22324320,14360,14360,14360,14360,102
|
|
20230704,093100,20859600,14360,14360,14360,14360,210
|
|
20230704,093000,17844000,14360,14370,14370,14360,12
|
|
20230704,092900,17671580,14370,14370,14370,14370,1
|
|
20230704,092800,17657210,14370,14370,14370,14370,2
|
|
20230704,092700,17628470,14370,14370,14370,14370,2
|
|
20230704,092600,17599730,14370,14370,14370,14370,7
|
|
20230704,092500,17499140,14370,14460,14460,14370,5
|
|
20230704,092400,17427200,14460,14460,14460,14460,0
|
|
20230704,092300,17427200,14460,14360,14460,14360,5
|
|
20230704,092200,17355220,14360,14400,14400,14360,841
|
|
20230704,092100,5245570,14400,14400,14400,14400,1
|
|
20230704,092000,5231170,14400,14400,14400,14400,0
|
|
20230704,091900,5231170,14400,14400,14400,14400,0
|
|
20230704,091800,5231170,14400,14400,14400,14400,0
|
|
20230704,091700,5231170,14400,14400,14400,14400,143
|
|
20230704,091600,3171970,14400,14400,14400,14400,181
|
|
20230704,091500,565570,14490,14490,14490,14490,0
|
|
20230704,091400,565570,14490,14490,14490,14490,0
|
|
20230704,091300,565570,14490,14490,14490,14490,3
|
|
20230704,091200,522100,14490,14490,14490,14490,0
|
|
20230704,091100,522100,14490,14490,14490,14490,0
|
|
20230704,091000,522100,14490,14490,14490,14490,1
|
|
20230704,090900,507610,14480,14480,14480,14480,0
|
|
20230704,090800,507610,14480,14480,14480,14480,0
|
|
20230704,090700,507610,14480,14480,14480,14480,0
|
|
20230704,090600,507610,14480,14480,14480,14480,0
|
|
20230704,090500,507610,14480,14480,14480,14480,0
|
|
20230704,090400,507610,14480,14480,14480,14480,0
|
|
20230704,090300,507610,14480,14480,14480,14480,0
|
|
20230704,090200,507610,14480,14480,14480,14480,0
|
|
20230704,090100,507610,14480,14480,14480,14480,8
|
|
20230704,090000,391770,14510,14510,14510,14510,27
|