687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,202400,273316070,14200,14200,14200,14200,1311
|
|
20230705,202300,273316070,14200,14200,14200,14200,0
|
|
20230705,202200,273316070,14200,14200,14200,14200,0
|
|
20230705,202100,273316070,14200,14200,14200,14200,0
|
|
20230705,202000,273316070,14200,14200,14200,14200,0
|
|
20230705,201900,273316070,14200,14200,14200,14200,0
|
|
20230705,201800,273316070,14200,14200,14200,14200,0
|
|
20230705,201700,273316070,14200,14200,14200,14200,0
|
|
20230705,201600,273316070,14200,14200,14200,14200,0
|
|
20230705,201500,273316070,14200,14200,14200,14200,0
|
|
20230705,201400,273316070,14200,14200,14200,14200,0
|
|
20230705,201300,273316070,14200,14200,14200,14200,0
|
|
20230705,201200,273316070,14200,14200,14200,14200,0
|
|
20230705,201100,273316070,14200,14200,14200,14200,0
|
|
20230705,201000,273316070,14200,14200,14200,14200,0
|
|
20230705,200900,273316070,14200,14200,14200,14200,0
|
|
20230705,200800,273316070,14200,14200,14200,14200,0
|
|
20230705,200700,273316070,14200,14200,14200,14200,0
|
|
20230705,200600,273316070,14200,14200,14200,14200,0
|
|
20230705,200500,273316070,14200,14200,14200,14200,0
|
|
20230705,200400,273316070,14200,14200,14200,14200,0
|
|
20230705,200300,273316070,14200,14200,14200,14200,0
|
|
20230705,200200,273316070,14200,14200,14200,14200,0
|
|
20230705,200100,273316070,14200,14200,14200,14200,0
|
|
20230705,200000,273316070,14200,14200,14200,14200,0
|
|
20230705,195900,273316070,14200,14200,14200,14200,0
|
|
20230705,195800,273316070,14200,14200,14200,14200,0
|
|
20230705,195700,273316070,14200,14200,14200,14200,0
|
|
20230705,195600,273316070,14200,14200,14200,14200,0
|
|
20230705,195500,273316070,14200,14200,14200,14200,0
|
|
20230705,195400,273316070,14200,14200,14200,14200,1311
|
|
20230705,195300,273316070,14200,14200,14200,14200,0
|
|
20230705,195200,273316070,14200,14200,14200,14200,0
|
|
20230705,195100,273316070,14200,14200,14200,14200,0
|
|
20230705,195000,273316070,14200,14200,14200,14200,0
|
|
20230705,194900,273316070,14200,14200,14200,14200,0
|
|
20230705,194800,273316070,14200,14200,14200,14200,0
|
|
20230705,194700,273316070,14200,14200,14200,14200,0
|
|
20230705,194600,273316070,14200,14200,14200,14200,0
|
|
20230705,194500,273316070,14200,14200,14200,14200,0
|
|
20230705,194400,273316070,14200,14200,14200,14200,0
|
|
20230705,194300,273316070,14200,14200,14200,14200,0
|
|
20230705,194200,273316070,14200,14200,14200,14200,0
|
|
20230705,194100,273316070,14200,14200,14200,14200,0
|
|
20230705,194000,273316070,14200,14200,14200,14200,0
|
|
20230705,193900,273316070,14200,14200,14200,14200,0
|
|
20230705,193800,273316070,14200,14200,14200,14200,0
|
|
20230705,193700,273316070,14200,14200,14200,14200,0
|
|
20230705,193600,273316070,14200,14200,14200,14200,0
|
|
20230705,193500,273316070,14200,14200,14200,14200,0
|
|
20230705,193400,273316070,14200,14200,14200,14200,0
|
|
20230705,193300,273316070,14200,14200,14200,14200,0
|
|
20230705,193200,273316070,14200,14200,14200,14200,0
|
|
20230705,193100,273316070,14200,14200,14200,14200,0
|
|
20230705,193000,273316070,14200,14200,14200,14200,0
|
|
20230705,192900,273316070,14200,14200,14200,14200,0
|
|
20230705,192800,273316070,14200,14200,14200,14200,0
|
|
20230705,192700,273316070,14200,14200,14200,14200,0
|
|
20230705,192600,273316070,14200,14200,14200,14200,0
|
|
20230705,192500,273316070,14200,14200,14200,14200,0
|
|
20230705,192400,273316070,14200,14200,14200,14200,1311
|
|
20230705,192300,273316070,14200,14200,14200,14200,0
|
|
20230705,192200,273316070,14200,14200,14200,14200,0
|
|
20230705,192100,273316070,14200,14200,14200,14200,0
|
|
20230705,192000,273316070,14200,14200,14200,14200,0
|
|
20230705,191900,273316070,14200,14200,14200,14200,0
|
|
20230705,191800,273316070,14200,14200,14200,14200,0
|
|
20230705,191700,273316070,14200,14200,14200,14200,0
|
|
20230705,191600,273316070,14200,14200,14200,14200,0
|
|
20230705,191500,273316070,14200,14200,14200,14200,0
|
|
20230705,191400,273316070,14200,14200,14200,14200,0
|
|
20230705,191300,273316070,14200,14200,14200,14200,0
|
|
20230705,191200,273316070,14200,14200,14200,14200,0
|
|
20230705,191100,273316070,14200,14200,14200,14200,0
|
|
20230705,191000,273316070,14200,14200,14200,14200,0
|
|
20230705,190900,273316070,14200,14200,14200,14200,0
|
|
20230705,190800,273316070,14200,14200,14200,14200,0
|
|
20230705,190700,273316070,14200,14200,14200,14200,0
|
|
20230705,190600,273316070,14200,14200,14200,14200,0
|
|
20230705,190500,273316070,14200,14200,14200,14200,0
|
|
20230705,190400,273316070,14200,14200,14200,14200,0
|
|
20230705,190300,273316070,14200,14200,14200,14200,0
|
|
20230705,190200,273316070,14200,14200,14200,14200,0
|
|
20230705,190100,273316070,14200,14200,14200,14200,0
|
|
20230705,190000,273316070,14200,14200,14200,14200,0
|
|
20230705,185900,273316070,14200,14200,14200,14200,0
|
|
20230705,185800,273316070,14200,14200,14200,14200,0
|
|
20230705,185700,273316070,14200,14200,14200,14200,0
|
|
20230705,185600,273316070,14200,14200,14200,14200,0
|
|
20230705,185500,273316070,14200,14200,14200,14200,0
|
|
20230705,185400,273316070,14200,14200,14200,14200,1311
|
|
20230705,185300,273316070,14200,14200,14200,14200,0
|
|
20230705,185200,273316070,14200,14200,14200,14200,0
|
|
20230705,185100,273316070,14200,14200,14200,14200,0
|
|
20230705,185000,273316070,14200,14200,14200,14200,0
|
|
20230705,184900,273316070,14200,14200,14200,14200,0
|
|
20230705,184800,273316070,14200,14200,14200,14200,0
|
|
20230705,184700,273316070,14200,14200,14200,14200,0
|
|
20230705,184600,273316070,14200,14200,14200,14200,0
|
|
20230705,184500,273316070,14200,14200,14200,14200,0
|
|
20230705,184400,273316070,14200,14200,14200,14200,0
|
|
20230705,184300,273316070,14200,14200,14200,14200,0
|
|
20230705,184200,273316070,14200,14200,14200,14200,0
|
|
20230705,184100,273316070,14200,14200,14200,14200,0
|
|
20230705,184000,273316070,14200,14200,14200,14200,0
|
|
20230705,183900,273316070,14200,14200,14200,14200,0
|
|
20230705,183800,273316070,14200,14200,14200,14200,0
|
|
20230705,183700,273316070,14200,14200,14200,14200,0
|
|
20230705,183600,273316070,14200,14200,14200,14200,0
|
|
20230705,183500,273316070,14200,14200,14200,14200,0
|
|
20230705,183400,273316070,14200,14200,14200,14200,0
|
|
20230705,183300,273316070,14200,14200,14200,14200,0
|
|
20230705,183200,273316070,14200,14200,14200,14200,0
|
|
20230705,183100,273316070,14200,14200,14200,14200,0
|
|
20230705,183000,273316070,14200,14200,14200,14200,0
|
|
20230705,182900,273316070,14200,14200,14200,14200,0
|
|
20230705,182800,273316070,14200,14200,14200,14200,0
|
|
20230705,182700,273316070,14200,14200,14200,14200,0
|
|
20230705,182600,273316070,14200,14200,14200,14200,0
|
|
20230705,182500,273316070,14200,14200,14200,14200,0
|
|
20230705,182400,273316070,14200,14200,14200,14200,1311
|
|
20230705,182300,273316070,14200,14200,14200,14200,0
|
|
20230705,182200,273316070,14200,14200,14200,14200,0
|
|
20230705,182100,273316070,14200,14200,14200,14200,0
|
|
20230705,182000,273316070,14200,14200,14200,14200,0
|
|
20230705,181900,273316070,14200,14200,14200,14200,0
|
|
20230705,181800,273316070,14200,14200,14200,14200,0
|
|
20230705,181700,273316070,14200,14200,14200,14200,0
|
|
20230705,181600,273316070,14200,14200,14200,14200,0
|
|
20230705,181500,273316070,14200,14200,14200,14200,0
|
|
20230705,181400,273316070,14200,14200,14200,14200,0
|
|
20230705,181300,273316070,14200,14200,14200,14200,0
|
|
20230705,181200,273316070,14200,14200,14200,14200,0
|
|
20230705,181100,273316070,14200,14200,14200,14200,0
|
|
20230705,181000,273316070,14200,14200,14200,14200,0
|
|
20230705,180900,273316070,14200,14200,14200,14200,0
|
|
20230705,180800,273316070,14200,14200,14200,14200,0
|
|
20230705,180700,273316070,14200,14200,14200,14200,0
|
|
20230705,180600,273316070,14200,14200,14200,14200,0
|
|
20230705,180500,273316070,14200,14200,14200,14200,0
|
|
20230705,180400,273316070,14200,14200,14200,14200,0
|
|
20230705,180300,273316070,14200,14200,14200,14200,0
|
|
20230705,180200,273316070,14200,14200,14200,14200,0
|
|
20230705,180100,273316070,14200,14200,14200,14200,0
|
|
20230705,180000,273316070,14200,14200,14200,14200,0
|
|
20230705,175900,273316070,14200,14200,14200,14200,0
|
|
20230705,175800,273316070,14200,14200,14200,14200,0
|
|
20230705,175700,273316070,14200,14200,14200,14200,0
|
|
20230705,175600,273316070,14200,14200,14200,14200,0
|
|
20230705,175500,273316070,14200,14200,14200,14200,0
|
|
20230705,175400,273316070,14200,14200,14200,14200,1311
|
|
20230705,175300,273316070,14200,14200,14200,14200,0
|
|
20230705,175200,273316070,14200,14200,14200,14200,0
|
|
20230705,175100,273316070,14200,14200,14200,14200,0
|
|
20230705,175000,273316070,14200,14200,14200,14200,0
|
|
20230705,174900,273316070,14200,14200,14200,14200,0
|
|
20230705,174800,273316070,14200,14200,14200,14200,0
|
|
20230705,174700,273316070,14200,14200,14200,14200,0
|
|
20230705,174600,273316070,14200,14200,14200,14200,0
|
|
20230705,174500,273316070,14200,14200,14200,14200,0
|
|
20230705,174400,273316070,14200,14200,14200,14200,0
|
|
20230705,174300,273316070,14200,14200,14200,14200,0
|
|
20230705,174200,273316070,14200,14200,14200,14200,0
|
|
20230705,174100,273316070,14200,14200,14200,14200,0
|
|
20230705,174000,273316070,14200,14200,14200,14200,0
|
|
20230705,173900,273316070,14200,14200,14200,14200,0
|
|
20230705,173800,273316070,14200,14200,14200,14200,0
|
|
20230705,173700,273316070,14200,14200,14200,14200,0
|
|
20230705,173600,273316070,14200,14200,14200,14200,0
|
|
20230705,173500,273316070,14200,14200,14200,14200,0
|
|
20230705,173400,273316070,14200,14200,14200,14200,0
|
|
20230705,173300,273316070,14200,14200,14200,14200,0
|
|
20230705,173200,273316070,14200,14200,14200,14200,0
|
|
20230705,173100,273316070,14200,14200,14200,14200,0
|
|
20230705,173000,273316070,14200,14200,14200,14200,0
|
|
20230705,172900,273316070,14200,14200,14200,14200,0
|
|
20230705,172800,273316070,14200,14200,14200,14200,0
|
|
20230705,172700,273316070,14200,14200,14200,14200,0
|
|
20230705,172600,273316070,14200,14200,14200,14200,0
|
|
20230705,172500,273316070,14200,14200,14200,14200,0
|
|
20230705,172400,273316070,14200,14200,14200,14200,1311
|
|
20230705,172300,273316070,14200,14200,14200,14200,0
|
|
20230705,172200,273316070,14200,14200,14200,14200,0
|
|
20230705,172100,273316070,14200,14200,14200,14200,0
|
|
20230705,172000,273316070,14200,14200,14200,14200,0
|
|
20230705,171900,273316070,14200,14200,14200,14200,0
|
|
20230705,171800,273316070,14200,14200,14200,14200,0
|
|
20230705,171700,273316070,14200,14200,14200,14200,0
|
|
20230705,171600,273316070,14200,14200,14200,14200,0
|
|
20230705,171500,273316070,14200,14200,14200,14200,0
|
|
20230705,171400,273316070,14200,14200,14200,14200,0
|
|
20230705,171300,273316070,14200,14200,14200,14200,0
|
|
20230705,171200,273316070,14200,14200,14200,14200,0
|
|
20230705,171100,273316070,14200,14200,14200,14200,0
|
|
20230705,171000,273316070,14200,14200,14200,14200,0
|
|
20230705,170900,273316070,14200,14200,14200,14200,0
|
|
20230705,170800,273316070,14200,14200,14200,14200,0
|
|
20230705,170700,273316070,14200,14200,14200,14200,0
|
|
20230705,170600,273316070,14200,14200,14200,14200,0
|
|
20230705,170500,273316070,14200,14200,14200,14200,0
|
|
20230705,170400,273316070,14200,14200,14200,14200,0
|
|
20230705,170300,273316070,14200,14200,14200,14200,0
|
|
20230705,170200,273316070,14200,14200,14200,14200,0
|
|
20230705,170100,273316070,14200,14200,14200,14200,0
|
|
20230705,170000,273316070,14200,14200,14200,14200,0
|
|
20230705,165900,273316070,14200,14200,14200,14200,0
|
|
20230705,165800,273316070,14200,14200,14200,14200,0
|
|
20230705,165700,273316070,14200,14200,14200,14200,0
|
|
20230705,165600,273316070,14200,14200,14200,14200,0
|
|
20230705,165500,273316070,14200,14200,14200,14200,0
|
|
20230705,165400,273316070,14200,14200,14200,14200,1311
|
|
20230705,165300,273316070,14200,14200,14200,14200,0
|
|
20230705,165200,273316070,14200,14200,14200,14200,0
|
|
20230705,165100,273316070,14200,14200,14200,14200,0
|
|
20230705,165000,273316070,14200,14200,14200,14200,0
|
|
20230705,164900,273316070,14200,14200,14200,14200,0
|
|
20230705,164800,273316070,14200,14200,14200,14200,0
|
|
20230705,164700,273316070,14200,14200,14200,14200,0
|
|
20230705,164600,273316070,14200,14200,14200,14200,0
|
|
20230705,164500,273316070,14200,14200,14200,14200,0
|
|
20230705,164400,273316070,14200,14200,14200,14200,0
|
|
20230705,164300,273316070,14200,14200,14200,14200,0
|
|
20230705,164200,273316070,14200,14200,14200,14200,0
|
|
20230705,164100,273316070,14200,14200,14200,14200,0
|
|
20230705,164000,273316070,14200,14200,14200,14200,0
|
|
20230705,163900,273316070,14200,14200,14200,14200,0
|
|
20230705,163800,273316070,14200,14200,14200,14200,0
|
|
20230705,163700,273316070,14200,14200,14200,14200,0
|
|
20230705,163600,273316070,14200,14200,14200,14200,0
|
|
20230705,163500,273316070,14200,14200,14200,14200,0
|
|
20230705,163400,273316070,14200,14200,14200,14200,0
|
|
20230705,163300,273316070,14200,14200,14200,14200,0
|
|
20230705,163200,273316070,14200,14200,14200,14200,0
|
|
20230705,163100,273316070,14200,14200,14200,14200,0
|
|
20230705,163000,273316070,14200,14200,14200,14200,0
|
|
20230705,162900,273316070,14200,14200,14200,14200,0
|
|
20230705,162800,273316070,14200,14200,14200,14200,0
|
|
20230705,162700,273316070,14200,14200,14200,14200,0
|
|
20230705,162600,273316070,14200,14200,14200,14200,0
|
|
20230705,162500,273316070,14200,14200,14200,14200,0
|
|
20230705,162400,273316070,14200,14200,14200,14200,1311
|
|
20230705,162300,273316070,14200,14200,14200,14200,0
|
|
20230705,162200,273316070,14200,14200,14200,14200,0
|
|
20230705,162100,273316070,14200,14200,14200,14200,0
|
|
20230705,162000,273316070,14200,14200,14200,14200,0
|
|
20230705,161900,273316070,14200,14200,14200,14200,0
|
|
20230705,161800,273316070,14200,14200,14200,14200,0
|
|
20230705,161700,273316070,14200,14200,14200,14200,0
|
|
20230705,161600,273316070,14200,14200,14200,14200,0
|
|
20230705,161500,273316070,14200,14200,14200,14200,0
|
|
20230705,161400,273316070,14200,14200,14200,14200,0
|
|
20230705,161300,273316070,14200,14200,14200,14200,0
|
|
20230705,161200,273316070,14200,14200,14200,14200,0
|
|
20230705,161100,273316070,14200,14200,14200,14200,0
|
|
20230705,161000,273316070,14200,14200,14200,14200,0
|
|
20230705,160900,273316070,14200,14200,14200,14200,0
|
|
20230705,160800,273316070,14200,14200,14200,14200,0
|
|
20230705,160700,273316070,14200,14200,14200,14200,0
|
|
20230705,160600,273316070,14200,14200,14200,14200,0
|
|
20230705,160500,273316070,14200,14200,14200,14200,0
|
|
20230705,160400,273316070,14200,14200,14200,14200,0
|
|
20230705,160300,273316070,14200,14200,14200,14200,0
|
|
20230705,160200,273316070,14200,14200,14200,14200,0
|
|
20230705,160100,273316070,14200,14200,14200,14200,0
|
|
20230705,160000,273316070,14200,14200,14200,14200,0
|
|
20230705,155900,273316070,14200,14200,14200,14200,0
|
|
20230705,155800,273316070,14200,14200,14200,14200,0
|
|
20230705,155700,273316070,14200,14200,14200,14200,0
|
|
20230705,155600,273316070,14200,14200,14200,14200,0
|
|
20230705,155500,273316070,14200,14200,14200,14200,0
|
|
20230705,155400,273316070,14200,14200,14200,14200,1311
|
|
20230705,155300,273316070,14200,14200,14200,14200,0
|
|
20230705,155200,273316070,14200,14200,14200,14200,0
|
|
20230705,155100,273316070,14200,14200,14200,14200,0
|
|
20230705,155000,273316070,14200,14200,14200,14200,0
|
|
20230705,154900,273316070,14200,14200,14200,14200,0
|
|
20230705,154800,273316070,14200,14200,14200,14200,0
|
|
20230705,154700,273316070,14200,14200,14200,14200,0
|
|
20230705,154600,273316070,14200,14200,14200,14200,0
|
|
20230705,154500,273316070,14200,14200,14200,14200,0
|
|
20230705,154400,273316070,14200,14200,14200,14200,0
|
|
20230705,154300,273316070,14200,14200,14200,14200,0
|
|
20230705,154200,273316070,14200,14200,14200,14200,0
|
|
20230705,154100,273316070,14200,14200,14200,14200,0
|
|
20230705,154000,273316070,14200,14200,14200,14200,0
|
|
20230705,153900,273316070,14200,14200,14200,14200,0
|
|
20230705,153800,273316070,14200,14200,14200,14200,0
|
|
20230705,153700,273316070,14200,14200,14200,14200,0
|
|
20230705,153600,273316070,14200,14200,14200,14200,0
|
|
20230705,153500,273316070,14200,14200,14200,14200,0
|
|
20230705,153400,273316070,14200,14200,14200,14200,0
|
|
20230705,153300,273316070,14200,14200,14200,14200,0
|
|
20230705,153200,273316070,14200,14200,14200,14200,0
|
|
20230705,153100,273316070,14200,14200,14200,14200,0
|
|
20230705,153000,273316070,14200,14200,14200,14200,1311
|
|
20230705,152900,254699870,14190,14190,14190,14190,0
|
|
20230705,152800,254699870,14190,14190,14190,14190,0
|
|
20230705,152700,254699870,14190,14190,14190,14190,0
|
|
20230705,152600,254699870,14190,14190,14190,14190,0
|
|
20230705,152500,254699870,14190,14190,14190,14190,0
|
|
20230705,152400,254699870,14190,14190,14190,14190,0
|
|
20230705,152300,254699870,14190,14190,14190,14190,0
|
|
20230705,152200,254699870,14190,14190,14190,14190,0
|
|
20230705,152100,254699870,14190,14190,14190,14190,0
|
|
20230705,152000,254699870,14190,14190,14190,14190,0
|
|
20230705,151900,254699870,14190,14190,14190,14190,62
|
|
20230705,151800,253820090,14180,14120,14180,14110,1235
|
|
20230705,151700,236390260,14130,14190,14190,14130,985
|
|
20230705,151600,222444810,14200,14230,14230,14200,52
|
|
20230705,151500,221706380,14230,14210,14230,14210,6
|
|
20230705,151400,221621020,14220,14220,14220,14220,173
|
|
20230705,151300,219160960,14170,14170,14170,14170,0
|
|
20230705,151200,219160960,14170,14200,14200,14170,61
|
|
20230705,151100,218296460,14190,14190,14190,14190,0
|
|
20230705,151000,218296460,14190,14200,14200,14190,4
|
|
20230705,150900,218239690,14190,14190,14190,14190,11
|
|
20230705,150800,218083600,14190,14190,14190,14190,6
|
|
20230705,150700,217998460,14170,14180,14180,14170,181
|
|
20230705,150600,215433290,14190,14190,14190,14190,11
|
|
20230705,150500,215277200,14190,14200,14200,14190,12
|
|
20230705,150400,215106900,14200,14200,14200,14200,1
|
|
20230705,150300,215092700,14180,14180,14180,14180,0
|
|
20230705,150200,215092700,14180,14180,14180,14180,0
|
|
20230705,150100,215092700,14180,14200,14200,14180,232
|
|
20230705,150000,211801530,14190,14220,14220,14190,37
|
|
20230705,145900,211276460,14200,14200,14200,14200,0
|
|
20230705,145800,211276460,14200,14210,14210,14200,13
|
|
20230705,145700,211091830,14200,14200,14200,14200,1
|
|
20230705,145600,211077630,14200,14210,14210,14200,12
|
|
20230705,145500,210907220,14220,14230,14230,14220,7
|
|
20230705,145400,210807660,14230,14230,14230,14230,11
|
|
20230705,145300,210651130,14230,14230,14230,14230,0
|
|
20230705,145200,210651130,14230,14230,14230,14230,1
|
|
20230705,145100,210636900,14230,14230,14230,14230,0
|
|
20230705,145000,210636900,14230,14230,14230,14230,3
|
|
20230705,144900,210594210,14200,14210,14230,14200,100
|
|
20230705,144800,209173110,14230,14210,14230,14210,43
|
|
20230705,144700,208561240,14230,14210,14230,14210,9
|
|
20230705,144600,208433190,14180,14200,14200,14180,246
|
|
20230705,144500,204943030,14200,14210,14220,14200,17
|
|
20230705,144400,204701510,14210,14210,14210,14210,0
|
|
20230705,144300,204701510,14210,14210,14210,14210,3
|
|
20230705,144200,204658880,14230,14230,14230,14230,1
|
|
20230705,144100,204644650,14210,14210,14210,14210,1
|
|
20230705,144000,204630440,14220,14230,14230,14220,3
|
|
20230705,143900,204587760,14180,14180,14180,14180,0
|
|
20230705,143800,204587760,14180,14180,14180,14180,0
|
|
20230705,143700,204587760,14180,14180,14180,14180,0
|
|
20230705,143600,204587760,14180,14180,14180,14180,0
|
|
20230705,143500,204587760,14180,14180,14180,14180,0
|
|
20230705,143400,204587760,14180,14180,14180,14180,0
|
|
20230705,143300,204587760,14180,14210,14210,14180,566
|
|
20230705,143200,196559220,14200,14200,14200,14200,49
|
|
20230705,143100,195863420,14200,14190,14200,14190,31
|
|
20230705,143000,195423520,14190,14230,14230,14190,529
|
|
20230705,142900,187905790,14230,14230,14230,14230,3
|
|
20230705,142800,187863100,14240,14240,14240,14240,1
|
|
20230705,142700,187848860,14240,14240,14240,14240,0
|
|
20230705,142600,187848860,14240,14240,14240,14240,1
|
|
20230705,142500,187834620,14240,14240,14240,14240,1
|
|
20230705,142400,187820380,14240,14240,14240,14240,0
|
|
20230705,142300,187820380,14240,14240,14240,14240,4
|
|
20230705,142200,187763420,14240,14240,14240,14240,0
|
|
20230705,142100,187763420,14240,14250,14250,14240,52
|
|
20230705,142000,187022430,14250,14250,14250,14250,5
|
|
20230705,141900,186951180,14230,14230,14230,14230,0
|
|
20230705,141800,186951180,14230,14230,14230,14230,0
|
|
20230705,141700,186951180,14230,14250,14250,14230,161
|
|
20230705,141600,184659980,14250,14250,14250,14250,1
|
|
20230705,141500,184645730,14250,14250,14250,14250,0
|
|
20230705,141400,184645730,14250,14250,14250,14250,1
|
|
20230705,141300,184631480,14250,14250,14250,14250,0
|
|
20230705,141200,184631480,14250,14250,14250,14250,49
|
|
20230705,141100,183933230,14250,14250,14250,14250,1
|
|
20230705,141000,183918980,14250,14250,14250,14250,0
|
|
20230705,140900,183918980,14250,14250,14250,14250,2
|
|
20230705,140800,183890480,14250,14250,14250,14250,0
|
|
20230705,140700,183890480,14250,14250,14250,14250,0
|
|
20230705,140600,183890480,14250,14250,14250,14250,0
|
|
20230705,140500,183890480,14250,14250,14250,14250,3
|
|
20230705,140400,183847730,14260,14260,14260,14260,1
|
|
20230705,140300,183833470,14260,14260,14260,14260,0
|
|
20230705,140200,183833470,14260,14260,14260,14260,4
|
|
20230705,140100,183776430,14260,14250,14260,14250,101
|
|
20230705,140000,182336180,14240,14240,14240,14240,0
|
|
20230705,135900,182336180,14240,14250,14250,14240,84
|
|
20230705,135800,181140010,14240,14240,14240,14240,0
|
|
20230705,135700,181140010,14240,14240,14240,14240,0
|
|
20230705,135600,181140010,14240,14240,14240,14240,37
|
|
20230705,135500,180613130,14230,14250,14250,14230,343
|
|
20230705,135400,175730420,14250,14260,14260,14250,91
|
|
20230705,135300,174433660,14270,14270,14270,14270,1
|
|
20230705,135200,174419390,14250,14250,14250,14250,0
|
|
20230705,135100,174419390,14250,14270,14270,14250,24
|
|
20230705,135000,174077150,14270,14270,14270,14270,0
|
|
20230705,134900,174077150,14270,14270,14270,14270,47
|
|
20230705,134800,173406460,14270,14270,14270,14270,4
|
|
20230705,134700,173349380,14280,14280,14280,14280,1
|
|
20230705,134600,173335100,14280,14280,14280,14280,0
|
|
20230705,134500,173335100,14280,14280,14280,14280,4
|
|
20230705,134400,173277980,14290,14290,14290,14290,0
|
|
20230705,134300,173277980,14290,14290,14290,14290,3
|
|
20230705,134200,173235110,14250,14250,14250,14250,0
|
|
20230705,134100,173235110,14250,14250,14250,14250,0
|
|
20230705,134000,173235110,14250,14250,14250,14250,0
|
|
20230705,133900,173235110,14250,14250,14250,14250,0
|
|
20230705,133800,173235110,14250,14290,14290,14250,184
|
|
20230705,133700,170612830,14310,14310,14310,14310,1
|
|
20230705,133600,170598520,14320,14310,14320,14310,36
|
|
20230705,133500,170083350,14310,14310,14310,14310,1
|
|
20230705,133400,170069040,14310,14310,14310,14310,1
|
|
20230705,133300,170054730,14310,14310,14310,14310,0
|
|
20230705,133200,170054730,14310,14310,14310,14310,0
|
|
20230705,133100,170054730,14310,14300,14310,14300,155
|
|
20230705,133000,167838220,14290,14290,14290,14290,14
|
|
20230705,132900,167638160,14300,14300,14300,14300,2
|
|
20230705,132800,167609560,14300,14300,14300,14300,1
|
|
20230705,132700,167595260,14290,14290,14290,14290,7
|
|
20230705,132600,167495230,14290,14300,14300,14290,21
|
|
20230705,132500,167195130,14300,14300,14300,14300,0
|
|
20230705,132400,167195130,14300,14290,14300,14290,54
|
|
20230705,132300,166423460,14290,14260,14290,14260,22
|
|
20230705,132200,166109660,14270,14270,14270,14260,443
|
|
20230705,132100,159791470,14270,14270,14270,14270,516
|
|
20230705,132000,152428150,14260,14280,14280,14260,164
|
|
20230705,131900,150088860,14290,14290,14290,14290,0
|
|
20230705,131800,150088860,14290,14290,14290,14290,10
|
|
20230705,131700,149945960,14290,14290,14290,14290,3
|
|
20230705,131600,149903090,14290,14290,14290,14290,2
|
|
20230705,131500,149874510,14290,14290,14290,14290,1
|
|
20230705,131400,149860220,14290,14290,14290,14290,0
|
|
20230705,131300,149860220,14290,14290,14290,14290,365
|
|
20230705,131200,144644370,14290,14290,14290,14290,21
|
|
20230705,131100,144344280,14300,14300,14300,14300,79
|
|
20230705,131000,143214580,14300,14290,14300,14290,2
|
|
20230705,130900,143185990,14270,14260,14270,14250,451
|
|
20230705,130800,136755760,14260,14270,14270,14260,464
|
|
20230705,130700,130137330,14290,14290,14300,14280,324
|
|
20230705,130600,125508450,14300,14300,14300,14300,0
|
|
20230705,130500,125508450,14300,14310,14310,14300,12
|
|
20230705,130400,125336800,14300,14320,14320,14300,100
|
|
20230705,130300,123906740,14310,14310,14310,14310,0
|
|
20230705,130200,123906740,14310,14310,14310,14310,35
|
|
20230705,130100,123405890,14310,14310,14310,14310,0
|
|
20230705,130000,123405890,14310,14320,14320,14310,17
|
|
20230705,125900,123162610,14310,14310,14310,14310,0
|
|
20230705,125800,123162610,14310,14310,14310,14310,0
|
|
20230705,125700,123162610,14310,14320,14320,14310,38
|
|
20230705,125600,122618820,14330,14330,14330,14330,0
|
|
20230705,125500,122618820,14330,14330,14330,14330,5
|
|
20230705,125400,122547170,14310,14310,14310,14310,0
|
|
20230705,125300,122547170,14310,14310,14310,14310,38
|
|
20230705,125200,122003390,14300,14300,14300,14300,0
|
|
20230705,125100,122003390,14300,14310,14310,14300,30
|
|
20230705,125000,121574380,14300,14300,14300,14300,0
|
|
20230705,124900,121574380,14300,14310,14310,14300,73
|
|
20230705,124800,120530470,14320,14320,14320,14320,1
|
|
20230705,124700,120516150,14310,14320,14320,14310,195
|
|
20230705,124600,117725600,14320,14320,14320,14320,6
|
|
20230705,124500,117639680,14330,14330,14330,14330,1
|
|
20230705,124400,117625350,14340,14340,14340,14340,0
|
|
20230705,124300,117625350,14340,14330,14340,14330,41
|
|
20230705,124200,117037790,14320,14330,14330,14320,28
|
|
20230705,124100,116636820,14340,14340,14340,14340,1
|
|
20230705,124000,116622480,14330,14330,14330,14330,10
|
|
20230705,123900,116479180,14340,14340,14340,14340,2
|
|
20230705,123800,116450500,14350,14350,14350,14350,7
|
|
20230705,123700,116350050,14330,14330,14330,14330,0
|
|
20230705,123600,116350050,14330,14330,14330,14330,0
|
|
20230705,123500,116350050,14330,14330,14330,14330,111
|
|
20230705,123400,114759420,14340,14340,14340,14340,1
|
|
20230705,123300,114745080,14340,14340,14340,14340,1
|
|
20230705,123200,114730740,14330,14330,14330,14330,0
|
|
20230705,123100,114730740,14330,14350,14350,14330,143
|
|
20230705,123000,112681520,14340,14340,14340,14340,0
|
|
20230705,122900,112681520,14340,14340,14340,14340,0
|
|
20230705,122800,112681520,14340,14340,14340,14340,6
|
|
20230705,122700,112595480,14350,14350,14350,14350,2
|
|
20230705,122600,112566780,14360,14360,14360,14360,2
|
|
20230705,122500,112538060,14350,14350,14350,14350,0
|
|
20230705,122400,112538060,14350,14350,14350,14350,138
|
|
20230705,122300,110557760,14360,14360,14360,14360,0
|
|
20230705,122200,110557760,14360,14360,14360,14360,1
|
|
20230705,122100,110543400,14360,14360,14360,14360,1
|
|
20230705,122000,110529040,14350,14350,14350,14350,0
|
|
20230705,121900,110529040,14350,14370,14370,14350,501
|
|
20230705,121800,103339660,14370,14370,14370,14370,1
|
|
20230705,121700,103325290,14380,14380,14380,14380,0
|
|
20230705,121600,103325290,14380,14380,14380,14380,0
|
|
20230705,121500,103325290,14380,14360,14390,14350,115
|
|
20230705,121400,101673180,14370,14370,14370,14370,1
|
|
20230705,121300,101658810,14370,14370,14370,14370,2
|
|
20230705,121200,101630070,14370,14370,14370,14370,1
|
|
20230705,121100,101615700,14370,14370,14370,14370,9
|
|
20230705,121000,101486370,14350,14350,14350,14350,0
|
|
20230705,120900,101486370,14350,14350,14350,14340,28
|
|
20230705,120800,101084750,14340,14340,14340,14340,0
|
|
20230705,120700,101084750,14340,14340,14340,14340,398
|
|
20230705,120600,95377430,14340,14330,14340,14330,23
|
|
20230705,120500,95047810,14320,14330,14330,14320,248
|
|
20230705,120400,91496250,14330,14330,14330,14330,0
|
|
20230705,120300,91496250,14330,14340,14340,14330,304
|
|
20230705,120200,87139880,14330,14340,14340,14330,98
|
|
20230705,120100,85735030,14330,14330,14330,14330,0
|
|
20230705,120000,85735030,14330,14340,14340,14330,200
|
|
20230705,115900,82869020,14340,14340,14340,14340,0
|
|
20230705,115800,82869020,14340,14340,14340,14340,2
|
|
20230705,115700,82840340,14340,14340,14340,14340,1
|
|
20230705,115600,82826000,14340,14340,14340,14340,0
|
|
20230705,115500,82826000,14340,14340,14340,14340,21
|
|
20230705,115400,82524860,14340,14350,14350,14340,102
|
|
20230705,115300,81062170,14330,14330,14330,14330,0
|
|
20230705,115200,81062170,14330,14330,14330,14330,0
|
|
20230705,115100,81062170,14330,14340,14340,14330,344
|
|
20230705,115000,76129710,14350,14360,14360,14350,99
|
|
20230705,114900,74709050,14350,14350,14350,14350,1
|
|
20230705,114800,74694700,14350,14350,14350,14350,46
|
|
20230705,114700,74034600,14340,14340,14340,14340,243
|
|
20230705,114600,70549980,14350,14350,14350,14350,2
|
|
20230705,114500,70521280,14350,14350,14350,14350,1
|
|
20230705,114400,70506930,14350,14350,14350,14350,132
|
|
20230705,114300,68612730,14360,14370,14370,14360,325
|
|
20230705,114200,63944090,14370,14370,14370,14370,0
|
|
20230705,114100,63944090,14370,14370,14370,14370,0
|
|
20230705,114000,63944090,14370,14380,14380,14370,163
|
|
20230705,113900,61601720,14380,14380,14380,14380,0
|
|
20230705,113800,61601720,14380,14400,14400,14380,462
|
|
20230705,113700,54953720,14390,14390,14390,14390,0
|
|
20230705,113600,54953720,14390,14400,14400,14390,63
|
|
20230705,113500,54047140,14400,14400,14400,14400,0
|
|
20230705,113400,54047140,14400,14400,14400,14400,1
|
|
20230705,113300,54032740,14400,14400,14400,14400,0
|
|
20230705,113200,54032740,14400,14390,14400,14390,21
|
|
20230705,113100,53730530,14400,14400,14400,14400,1
|
|
20230705,113000,53716130,14400,14400,14400,14400,0
|
|
20230705,112900,53716130,14400,14390,14400,14390,25
|
|
20230705,112800,53356370,14400,14400,14400,14400,0
|
|
20230705,112700,53356370,14400,14390,14400,14390,29
|
|
20230705,112600,52938820,14390,14390,14390,14390,1
|
|
20230705,112500,52924430,14380,14380,14380,14380,14
|
|
20230705,112400,52723110,14390,14390,14390,14390,1
|
|
20230705,112300,52708720,14390,14390,14390,14390,0
|
|
20230705,112200,52708720,14390,14380,14390,14380,23
|
|
20230705,112100,52377970,14370,14380,14380,14370,240
|
|
20230705,112000,48929160,14390,14390,14390,14390,2
|
|
20230705,111900,48900380,14390,14390,14390,14390,72
|
|
20230705,111800,47864300,14380,14390,14390,14380,37
|
|
20230705,111700,47332230,14380,14380,14380,14380,0
|
|
20230705,111600,47332230,14380,14380,14380,14380,0
|
|
20230705,111500,47332230,14380,14380,14380,14380,0
|
|
20230705,111400,47332230,14380,14400,14400,14380,85
|
|
20230705,111300,46109810,14410,14410,14410,14410,2
|
|
20230705,111200,46080990,14410,14410,14410,14410,1
|
|
20230705,111100,46066580,14420,14420,14420,14420,0
|
|
20230705,111000,46066580,14420,14420,14420,14420,1
|
|
20230705,110900,46052160,14380,14380,14380,14380,0
|
|
20230705,110800,46052160,14380,14380,14380,14380,0
|
|
20230705,110700,46052160,14380,14400,14400,14380,64
|
|
20230705,110600,45131790,14380,14380,14380,14380,0
|
|
20230705,110500,45131790,14380,14380,14380,14380,0
|
|
20230705,110400,45131790,14380,14380,14380,14380,6
|
|
20230705,110300,45045510,14380,14370,14380,14370,15
|
|
20230705,110200,44829950,14380,14380,14380,14380,1
|
|
20230705,110100,44815570,14380,14370,14380,14370,18
|
|
20230705,110000,44556900,14370,14370,14370,14370,1
|
|
20230705,105900,44542530,14370,14370,14370,14370,1
|
|
20230705,105800,44528160,14370,14380,14380,14370,37
|
|
20230705,105700,43996460,14370,14370,14370,14370,0
|
|
20230705,105600,43996460,14370,14370,14370,14370,0
|
|
20230705,105500,43996460,14370,14370,14370,14370,0
|
|
20230705,105400,43996460,14370,14370,14370,14370,0
|
|
20230705,105300,43996460,14370,14390,14390,14370,125
|
|
20230705,105200,42199310,14390,14410,14410,14390,92
|
|
20230705,105100,40875260,14420,14420,14420,14420,1
|
|
20230705,105000,40860840,14430,14430,14430,14430,1
|
|
20230705,104900,40846410,14440,14440,14440,14440,2
|
|
20230705,104800,40817530,14410,14410,14410,14410,0
|
|
20230705,104700,40817530,14410,14410,14410,14410,0
|
|
20230705,104600,40817530,14410,14410,14410,14410,0
|
|
20230705,104500,40817530,14410,14410,14410,14410,0
|
|
20230705,104400,40817530,14410,14410,14410,14410,5
|
|
20230705,104300,40745480,14440,14440,14440,14440,2
|
|
20230705,104200,40716600,14440,14440,14440,14440,0
|
|
20230705,104100,40716600,14440,14440,14440,14440,3
|
|
20230705,104000,40673280,14440,14440,14440,14440,0
|
|
20230705,103900,40673280,14440,14440,14440,14440,3
|
|
20230705,103800,40629960,14440,14440,14440,14440,0
|
|
20230705,103700,40629960,14440,14440,14440,14440,1
|
|
20230705,103600,40615520,14400,14400,14400,14400,0
|
|
20230705,103500,40615520,14400,14400,14400,14400,0
|
|
20230705,103400,40615520,14400,14400,14400,14400,0
|
|
20230705,103300,40615520,14400,14400,14400,14400,0
|
|
20230705,103200,40615520,14400,14400,14400,14400,10
|
|
20230705,103100,40471520,14400,14430,14430,14400,74
|
|
20230705,103000,39405890,14440,14430,14440,14430,2
|
|
20230705,102900,39377020,14440,14440,14440,14440,20
|
|
20230705,102800,39088220,14430,14430,14430,14430,0
|
|
20230705,102700,39088220,14430,14430,14430,14430,2
|
|
20230705,102600,39059360,14430,14430,14430,14430,1
|
|
20230705,102500,39044930,14440,14420,14440,14420,2
|
|
20230705,102400,39016070,14430,14430,14450,14430,7
|
|
20230705,102300,38915040,14430,14430,14430,14430,0
|
|
20230705,102200,38915040,14430,14430,14430,14430,0
|
|
20230705,102100,38915040,14430,14430,14430,14430,0
|
|
20230705,102000,38915040,14430,14430,14430,14430,0
|
|
20230705,101900,38915040,14430,14430,14430,14430,0
|
|
20230705,101800,38915040,14430,14430,14430,14430,0
|
|
20230705,101700,38915040,14430,14460,14460,14430,102
|
|
20230705,101600,37442130,14460,14460,14460,14460,0
|
|
20230705,101500,37442130,14460,14460,14460,14460,2
|
|
20230705,101400,37413210,14450,14450,14450,14450,0
|
|
20230705,101300,37413210,14450,14460,14460,14450,72
|
|
20230705,101200,36372800,14460,14460,14460,14460,0
|
|
20230705,101100,36372800,14460,14460,14460,14460,12
|
|
20230705,101000,36199280,14460,14470,14470,14460,12
|
|
20230705,100900,36025750,14470,14470,14470,14470,10
|
|
20230705,100800,35881050,14470,14470,14470,14470,11
|
|
20230705,100700,35721880,14470,14480,14480,14470,11
|
|
20230705,100600,35562700,14480,14480,14480,14480,3
|
|
20230705,100500,35519260,14480,14440,14480,14440,774
|
|
20230705,100400,24324500,14430,14430,14430,14430,0
|
|
20230705,100300,24324500,14430,14430,14430,14430,10
|
|
20230705,100200,24180200,14430,14440,14440,14430,30
|
|
20230705,100100,23747100,14430,14430,14430,14430,0
|
|
20230705,100000,23747100,14430,14430,14430,14430,0
|
|
20230705,095900,23747100,14430,14430,14430,14430,0
|
|
20230705,095800,23747100,14430,14440,14440,14430,2
|
|
20230705,095700,23718230,14440,14440,14440,14440,0
|
|
20230705,095600,23718230,14440,14440,14440,14440,1
|
|
20230705,095500,23703790,14440,14440,14440,14440,2
|
|
20230705,095400,23674910,14440,14440,14440,14440,2
|
|
20230705,095300,23646030,14440,14440,14440,14440,51
|
|
20230705,095200,22909590,14440,14440,14440,14440,0
|
|
20230705,095100,22909590,14440,14440,14440,14440,1
|
|
20230705,095000,22895150,14360,14360,14360,14360,0
|
|
20230705,094900,22895150,14360,14360,14360,14360,0
|
|
20230705,094800,22895150,14360,14360,14360,14360,0
|
|
20230705,094700,22895150,14360,14360,14360,14360,0
|
|
20230705,094600,22895150,14360,14360,14360,14360,0
|
|
20230705,094500,22895150,14360,14360,14360,14360,0
|
|
20230705,094400,22895150,14360,14440,14440,14360,101
|
|
20230705,094300,21442170,14440,14440,14440,14440,0
|
|
20230705,094200,21442170,14440,14440,14440,14440,1
|
|
20230705,094100,21427730,14400,14440,14440,14400,23
|
|
20230705,094000,21096450,14440,14440,14440,14440,0
|
|
20230705,093900,21096450,14440,14440,14440,14440,0
|
|
20230705,093800,21096450,14440,14440,14440,14440,0
|
|
20230705,093700,21096450,14440,14440,14440,14440,0
|
|
20230705,093600,21096450,14440,14440,14440,14440,0
|
|
20230705,093500,21096450,14440,14440,14440,14440,0
|
|
20230705,093400,21096450,14440,14440,14440,14440,3
|
|
20230705,093300,21053130,14360,14360,14360,14360,54
|
|
20230705,093200,20277690,14360,14360,14360,14360,105
|
|
20230705,093100,18769890,14440,14440,14440,14440,0
|
|
20230705,093000,18769890,14440,14440,14440,14440,0
|
|
20230705,092900,18769890,14440,14440,14440,14440,0
|
|
20230705,092800,18769890,14440,14440,14440,14440,0
|
|
20230705,092700,18769890,14440,14440,14440,14440,3
|
|
20230705,092600,18726570,14340,14340,14340,14340,1
|
|
20230705,092500,18712230,14340,14340,14340,14340,0
|
|
20230705,092400,18712230,14340,14430,14430,14340,15
|
|
20230705,092300,18496650,14340,14350,14350,14340,264
|
|
20230705,092200,14710160,14340,14340,14340,14340,0
|
|
20230705,092100,14710160,14340,14340,14340,14340,99
|
|
20230705,092000,13290500,14330,14330,14330,14330,0
|
|
20230705,091900,13290500,14330,14330,14330,14330,0
|
|
20230705,091800,13290500,14330,14330,14330,14330,0
|
|
20230705,091700,13290500,14330,14330,14330,14330,0
|
|
20230705,091600,13290500,14330,14330,14330,14330,0
|
|
20230705,091500,13290500,14330,14330,14330,14330,0
|
|
20230705,091400,13290500,14330,14340,14340,14330,10
|
|
20230705,091300,13147140,14320,14320,14320,14320,0
|
|
20230705,091200,13147140,14320,14350,14350,14320,335
|
|
20230705,091100,8348320,14350,14350,14350,14350,246
|
|
20230705,091000,4818220,14350,14350,14350,14350,0
|
|
20230705,090900,4818220,14350,14350,14350,14350,0
|
|
20230705,090800,4818220,14350,14400,14400,14350,173
|
|
20230705,090700,2334480,14400,14400,14400,14400,0
|
|
20230705,090600,2334480,14400,14400,14400,14400,26
|
|
20230705,090500,1960080,14400,14400,14400,14400,3
|
|
20230705,090400,1916880,14430,14430,14430,14430,0
|
|
20230705,090300,1916880,14430,14430,14430,14430,0
|
|
20230705,090200,1916880,14430,14430,14430,14430,0
|
|
20230705,090100,1916880,14430,14500,14540,14430,106
|
|
20230705,090000,376740,14490,14490,14490,14490,26
|