691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,202800,296208770,14610,14610,14610,14610,1471
|
|
20230704,202700,296208770,14610,14610,14610,14610,0
|
|
20230704,202600,296208770,14610,14610,14610,14610,0
|
|
20230704,202500,296208770,14610,14610,14610,14610,0
|
|
20230704,202400,296208770,14610,14610,14610,14610,0
|
|
20230704,202300,296208770,14610,14610,14610,14610,0
|
|
20230704,202200,296208770,14610,14610,14610,14610,0
|
|
20230704,202100,296208770,14610,14610,14610,14610,0
|
|
20230704,202000,296208770,14610,14610,14610,14610,0
|
|
20230704,201900,296208770,14610,14610,14610,14610,0
|
|
20230704,201800,296208770,14610,14610,14610,14610,0
|
|
20230704,201700,296208770,14610,14610,14610,14610,0
|
|
20230704,201600,296208770,14610,14610,14610,14610,0
|
|
20230704,201500,296208770,14610,14610,14610,14610,0
|
|
20230704,201400,296208770,14610,14610,14610,14610,0
|
|
20230704,201300,296208770,14610,14610,14610,14610,0
|
|
20230704,201200,296208770,14610,14610,14610,14610,0
|
|
20230704,201100,296208770,14610,14610,14610,14610,0
|
|
20230704,201000,296208770,14610,14610,14610,14610,0
|
|
20230704,200900,296208770,14610,14610,14610,14610,0
|
|
20230704,200800,296208770,14610,14610,14610,14610,0
|
|
20230704,200700,296208770,14610,14610,14610,14610,0
|
|
20230704,200600,296208770,14610,14610,14610,14610,0
|
|
20230704,200500,296208770,14610,14610,14610,14610,0
|
|
20230704,200400,296208770,14610,14610,14610,14610,0
|
|
20230704,200300,296208770,14610,14610,14610,14610,0
|
|
20230704,200200,296208770,14610,14610,14610,14610,0
|
|
20230704,200100,296208770,14610,14610,14610,14610,0
|
|
20230704,200000,296208770,14610,14610,14610,14610,0
|
|
20230704,195900,296208770,14610,14610,14610,14610,0
|
|
20230704,195800,296208770,14610,14610,14610,14610,1471
|
|
20230704,195700,296208770,14610,14610,14610,14610,0
|
|
20230704,195600,296208770,14610,14610,14610,14610,0
|
|
20230704,195500,296208770,14610,14610,14610,14610,0
|
|
20230704,195400,296208770,14610,14610,14610,14610,0
|
|
20230704,195300,296208770,14610,14610,14610,14610,0
|
|
20230704,195200,296208770,14610,14610,14610,14610,0
|
|
20230704,195100,296208770,14610,14610,14610,14610,0
|
|
20230704,195000,296208770,14610,14610,14610,14610,0
|
|
20230704,194900,296208770,14610,14610,14610,14610,0
|
|
20230704,194800,296208770,14610,14610,14610,14610,0
|
|
20230704,194700,296208770,14610,14610,14610,14610,0
|
|
20230704,194600,296208770,14610,14610,14610,14610,0
|
|
20230704,194500,296208770,14610,14610,14610,14610,0
|
|
20230704,194400,296208770,14610,14610,14610,14610,0
|
|
20230704,194300,296208770,14610,14610,14610,14610,0
|
|
20230704,194200,296208770,14610,14610,14610,14610,0
|
|
20230704,194100,296208770,14610,14610,14610,14610,0
|
|
20230704,194000,296208770,14610,14610,14610,14610,0
|
|
20230704,193900,296208770,14610,14610,14610,14610,0
|
|
20230704,193800,296208770,14610,14610,14610,14610,0
|
|
20230704,193700,296208770,14610,14610,14610,14610,0
|
|
20230704,193600,296208770,14610,14610,14610,14610,0
|
|
20230704,193500,296208770,14610,14610,14610,14610,0
|
|
20230704,193400,296208770,14610,14610,14610,14610,0
|
|
20230704,193300,296208770,14610,14610,14610,14610,0
|
|
20230704,193200,296208770,14610,14610,14610,14610,0
|
|
20230704,193100,296208770,14610,14610,14610,14610,0
|
|
20230704,193000,296208770,14610,14610,14610,14610,0
|
|
20230704,192900,296208770,14610,14610,14610,14610,0
|
|
20230704,192800,296208770,14610,14610,14610,14610,1471
|
|
20230704,192700,296208770,14610,14610,14610,14610,0
|
|
20230704,192600,296208770,14610,14610,14610,14610,0
|
|
20230704,192500,296208770,14610,14610,14610,14610,0
|
|
20230704,192400,296208770,14610,14610,14610,14610,0
|
|
20230704,192300,296208770,14610,14610,14610,14610,0
|
|
20230704,192200,296208770,14610,14610,14610,14610,0
|
|
20230704,192100,296208770,14610,14610,14610,14610,0
|
|
20230704,192000,296208770,14610,14610,14610,14610,0
|
|
20230704,191900,296208770,14610,14610,14610,14610,0
|
|
20230704,191800,296208770,14610,14610,14610,14610,0
|
|
20230704,191700,296208770,14610,14610,14610,14610,0
|
|
20230704,191600,296208770,14610,14610,14610,14610,0
|
|
20230704,191500,296208770,14610,14610,14610,14610,0
|
|
20230704,191400,296208770,14610,14610,14610,14610,0
|
|
20230704,191300,296208770,14610,14610,14610,14610,0
|
|
20230704,191200,296208770,14610,14610,14610,14610,0
|
|
20230704,191100,296208770,14610,14610,14610,14610,0
|
|
20230704,191000,296208770,14610,14610,14610,14610,0
|
|
20230704,190900,296208770,14610,14610,14610,14610,0
|
|
20230704,190800,296208770,14610,14610,14610,14610,0
|
|
20230704,190700,296208770,14610,14610,14610,14610,0
|
|
20230704,190600,296208770,14610,14610,14610,14610,0
|
|
20230704,190500,296208770,14610,14610,14610,14610,0
|
|
20230704,190400,296208770,14610,14610,14610,14610,0
|
|
20230704,190300,296208770,14610,14610,14610,14610,0
|
|
20230704,190200,296208770,14610,14610,14610,14610,0
|
|
20230704,190100,296208770,14610,14610,14610,14610,0
|
|
20230704,190000,296208770,14610,14610,14610,14610,0
|
|
20230704,185900,296208770,14610,14610,14610,14610,0
|
|
20230704,185800,296208770,14610,14610,14610,14610,1471
|
|
20230704,185700,296208770,14610,14610,14610,14610,0
|
|
20230704,185600,296208770,14610,14610,14610,14610,0
|
|
20230704,185500,296208770,14610,14610,14610,14610,0
|
|
20230704,185400,296208770,14610,14610,14610,14610,0
|
|
20230704,185300,296208770,14610,14610,14610,14610,0
|
|
20230704,185200,296208770,14610,14610,14610,14610,0
|
|
20230704,185100,296208770,14610,14610,14610,14610,0
|
|
20230704,185000,296208770,14610,14610,14610,14610,0
|
|
20230704,184900,296208770,14610,14610,14610,14610,0
|
|
20230704,184800,296208770,14610,14610,14610,14610,0
|
|
20230704,184700,296208770,14610,14610,14610,14610,0
|
|
20230704,184600,296208770,14610,14610,14610,14610,0
|
|
20230704,184500,296208770,14610,14610,14610,14610,0
|
|
20230704,184400,296208770,14610,14610,14610,14610,0
|
|
20230704,184300,296208770,14610,14610,14610,14610,0
|
|
20230704,184200,296208770,14610,14610,14610,14610,0
|
|
20230704,184100,296208770,14610,14610,14610,14610,0
|
|
20230704,184000,296208770,14610,14610,14610,14610,0
|
|
20230704,183900,296208770,14610,14610,14610,14610,0
|
|
20230704,183800,296208770,14610,14610,14610,14610,0
|
|
20230704,183700,296208770,14610,14610,14610,14610,0
|
|
20230704,183600,296208770,14610,14610,14610,14610,0
|
|
20230704,183500,296208770,14610,14610,14610,14610,0
|
|
20230704,183400,296208770,14610,14610,14610,14610,0
|
|
20230704,183300,296208770,14610,14610,14610,14610,0
|
|
20230704,183200,296208770,14610,14610,14610,14610,0
|
|
20230704,183100,296208770,14610,14610,14610,14610,0
|
|
20230704,183000,296208770,14610,14610,14610,14610,0
|
|
20230704,182900,296208770,14610,14610,14610,14610,0
|
|
20230704,182800,296208770,14610,14610,14610,14610,1471
|
|
20230704,182700,296208770,14610,14610,14610,14610,0
|
|
20230704,182600,296208770,14610,14610,14610,14610,0
|
|
20230704,182500,296208770,14610,14610,14610,14610,0
|
|
20230704,182400,296208770,14610,14610,14610,14610,0
|
|
20230704,182300,296208770,14610,14610,14610,14610,0
|
|
20230704,182200,296208770,14610,14610,14610,14610,0
|
|
20230704,182100,296208770,14610,14610,14610,14610,0
|
|
20230704,182000,296208770,14610,14610,14610,14610,0
|
|
20230704,181900,296208770,14610,14610,14610,14610,0
|
|
20230704,181800,296208770,14610,14610,14610,14610,0
|
|
20230704,181700,296208770,14610,14610,14610,14610,0
|
|
20230704,181600,296208770,14610,14610,14610,14610,0
|
|
20230704,181500,296208770,14610,14610,14610,14610,0
|
|
20230704,181400,296208770,14610,14610,14610,14610,0
|
|
20230704,181300,296208770,14610,14610,14610,14610,0
|
|
20230704,181200,296208770,14610,14610,14610,14610,0
|
|
20230704,181100,296208770,14610,14610,14610,14610,0
|
|
20230704,181000,296208770,14610,14610,14610,14610,0
|
|
20230704,180900,296208770,14610,14610,14610,14610,0
|
|
20230704,180800,296208770,14610,14610,14610,14610,0
|
|
20230704,180700,296208770,14610,14610,14610,14610,0
|
|
20230704,180600,296208770,14610,14610,14610,14610,0
|
|
20230704,180500,296208770,14610,14610,14610,14610,0
|
|
20230704,180400,296208770,14610,14610,14610,14610,0
|
|
20230704,180300,296208770,14610,14610,14610,14610,0
|
|
20230704,180200,296208770,14610,14610,14610,14610,0
|
|
20230704,180100,296208770,14610,14610,14610,14610,0
|
|
20230704,180000,296208770,14610,14610,14610,14610,0
|
|
20230704,175900,296208770,14610,14610,14610,14610,0
|
|
20230704,175800,296208770,14610,14610,14610,14610,1471
|
|
20230704,175700,296208770,14610,14610,14610,14610,0
|
|
20230704,175600,296208770,14610,14610,14610,14610,0
|
|
20230704,175500,296208770,14610,14610,14610,14610,0
|
|
20230704,175400,296208770,14610,14610,14610,14610,0
|
|
20230704,175300,296208770,14610,14610,14610,14610,0
|
|
20230704,175200,296208770,14610,14610,14610,14610,0
|
|
20230704,175100,296208770,14610,14610,14610,14610,0
|
|
20230704,175000,296208770,14610,14610,14610,14610,0
|
|
20230704,174900,296208770,14610,14610,14610,14610,0
|
|
20230704,174800,296208770,14610,14610,14610,14610,0
|
|
20230704,174700,296208770,14610,14610,14610,14610,0
|
|
20230704,174600,296208770,14610,14610,14610,14610,0
|
|
20230704,174500,296208770,14610,14610,14610,14610,0
|
|
20230704,174400,296208770,14610,14610,14610,14610,0
|
|
20230704,174300,296208770,14610,14610,14610,14610,0
|
|
20230704,174200,296208770,14610,14610,14610,14610,0
|
|
20230704,174100,296208770,14610,14610,14610,14610,0
|
|
20230704,174000,296208770,14610,14610,14610,14610,0
|
|
20230704,173900,296208770,14610,14610,14610,14610,0
|
|
20230704,173800,296208770,14610,14610,14610,14610,0
|
|
20230704,173700,296208770,14610,14610,14610,14610,0
|
|
20230704,173600,296208770,14610,14610,14610,14610,0
|
|
20230704,173500,296208770,14610,14610,14610,14610,0
|
|
20230704,173400,296208770,14610,14610,14610,14610,0
|
|
20230704,173300,296208770,14610,14610,14610,14610,0
|
|
20230704,173200,296208770,14610,14610,14610,14610,0
|
|
20230704,173100,296208770,14610,14610,14610,14610,0
|
|
20230704,173000,296208770,14610,14610,14610,14610,0
|
|
20230704,172900,296208770,14610,14610,14610,14610,0
|
|
20230704,172800,296208770,14610,14610,14610,14610,1471
|
|
20230704,172700,296208770,14610,14610,14610,14610,0
|
|
20230704,172600,296208770,14610,14610,14610,14610,0
|
|
20230704,172500,296208770,14610,14610,14610,14610,0
|
|
20230704,172400,296208770,14610,14610,14610,14610,0
|
|
20230704,172300,296208770,14610,14610,14610,14610,0
|
|
20230704,172200,296208770,14610,14610,14610,14610,0
|
|
20230704,172100,296208770,14610,14610,14610,14610,0
|
|
20230704,172000,296208770,14610,14610,14610,14610,0
|
|
20230704,171900,296208770,14610,14610,14610,14610,0
|
|
20230704,171800,296208770,14610,14610,14610,14610,0
|
|
20230704,171700,296208770,14610,14610,14610,14610,0
|
|
20230704,171600,296208770,14610,14610,14610,14610,0
|
|
20230704,171500,296208770,14610,14610,14610,14610,0
|
|
20230704,171400,296208770,14610,14610,14610,14610,0
|
|
20230704,171300,296208770,14610,14610,14610,14610,0
|
|
20230704,171200,296208770,14610,14610,14610,14610,0
|
|
20230704,171100,296208770,14610,14610,14610,14610,0
|
|
20230704,171000,296208770,14610,14610,14610,14610,0
|
|
20230704,170900,296208770,14610,14610,14610,14610,0
|
|
20230704,170800,296208770,14610,14610,14610,14610,0
|
|
20230704,170700,296208770,14610,14610,14610,14610,0
|
|
20230704,170600,296208770,14610,14610,14610,14610,0
|
|
20230704,170500,296208770,14610,14610,14610,14610,0
|
|
20230704,170400,296208770,14610,14610,14610,14610,0
|
|
20230704,170300,296208770,14610,14610,14610,14610,0
|
|
20230704,170200,296208770,14610,14610,14610,14610,0
|
|
20230704,170100,296208770,14610,14610,14610,14610,0
|
|
20230704,170000,296208770,14610,14610,14610,14610,0
|
|
20230704,165900,296208770,14610,14610,14610,14610,0
|
|
20230704,165800,296208770,14610,14610,14610,14610,1471
|
|
20230704,165700,296208770,14610,14610,14610,14610,0
|
|
20230704,165600,296208770,14610,14610,14610,14610,0
|
|
20230704,165500,296208770,14610,14610,14610,14610,0
|
|
20230704,165400,296208770,14610,14610,14610,14610,0
|
|
20230704,165300,296208770,14610,14610,14610,14610,0
|
|
20230704,165200,296208770,14610,14610,14610,14610,0
|
|
20230704,165100,296208770,14610,14610,14610,14610,0
|
|
20230704,165000,296208770,14610,14610,14610,14610,0
|
|
20230704,164900,296208770,14610,14610,14610,14610,0
|
|
20230704,164800,296208770,14610,14610,14610,14610,0
|
|
20230704,164700,296208770,14610,14610,14610,14610,0
|
|
20230704,164600,296208770,14610,14610,14610,14610,0
|
|
20230704,164500,296208770,14610,14610,14610,14610,0
|
|
20230704,164400,296208770,14610,14610,14610,14610,0
|
|
20230704,164300,296208770,14610,14610,14610,14610,0
|
|
20230704,164200,296208770,14610,14610,14610,14610,0
|
|
20230704,164100,296208770,14610,14610,14610,14610,0
|
|
20230704,164000,296208770,14610,14610,14610,14610,0
|
|
20230704,163900,296208770,14610,14610,14610,14610,0
|
|
20230704,163800,296208770,14610,14610,14610,14610,0
|
|
20230704,163700,296208770,14610,14610,14610,14610,0
|
|
20230704,163600,296208770,14610,14610,14610,14610,0
|
|
20230704,163500,296208770,14610,14610,14610,14610,0
|
|
20230704,163400,296208770,14610,14610,14610,14610,0
|
|
20230704,163300,296208770,14610,14610,14610,14610,0
|
|
20230704,163200,296208770,14610,14610,14610,14610,0
|
|
20230704,163100,296208770,14610,14610,14610,14610,0
|
|
20230704,163000,296208770,14610,14610,14610,14610,0
|
|
20230704,162900,296208770,14610,14610,14610,14610,0
|
|
20230704,162800,296208770,14610,14610,14610,14610,1471
|
|
20230704,162700,296208770,14610,14610,14610,14610,0
|
|
20230704,162600,296208770,14610,14610,14610,14610,0
|
|
20230704,162500,296208770,14610,14610,14610,14610,0
|
|
20230704,162400,296208770,14610,14610,14610,14610,0
|
|
20230704,162300,296208770,14610,14610,14610,14610,0
|
|
20230704,162200,296208770,14610,14610,14610,14610,0
|
|
20230704,162100,296208770,14610,14610,14610,14610,0
|
|
20230704,162000,296208770,14610,14610,14610,14610,0
|
|
20230704,161900,296208770,14610,14610,14610,14610,0
|
|
20230704,161800,296208770,14610,14610,14610,14610,0
|
|
20230704,161700,296208770,14610,14610,14610,14610,0
|
|
20230704,161600,296208770,14610,14610,14610,14610,0
|
|
20230704,161500,296208770,14610,14610,14610,14610,0
|
|
20230704,161400,296208770,14610,14610,14610,14610,0
|
|
20230704,161300,296208770,14610,14610,14610,14610,0
|
|
20230704,161200,296208770,14610,14610,14610,14610,0
|
|
20230704,161100,296208770,14610,14610,14610,14610,0
|
|
20230704,161000,296208770,14610,14610,14610,14610,0
|
|
20230704,160900,296208770,14610,14610,14610,14610,0
|
|
20230704,160800,296208770,14610,14610,14610,14610,0
|
|
20230704,160700,296208770,14610,14610,14610,14610,0
|
|
20230704,160600,296208770,14610,14610,14610,14610,0
|
|
20230704,160500,296208770,14610,14610,14610,14610,0
|
|
20230704,160400,296208770,14610,14610,14610,14610,0
|
|
20230704,160300,296208770,14610,14610,14610,14610,0
|
|
20230704,160200,296208770,14610,14610,14610,14610,0
|
|
20230704,160100,296208770,14610,14610,14610,14610,0
|
|
20230704,160000,296208770,14610,14610,14610,14610,0
|
|
20230704,155900,296208770,14610,14610,14610,14610,0
|
|
20230704,155800,296208770,14610,14610,14610,14610,1471
|
|
20230704,155700,296208770,14610,14610,14610,14610,0
|
|
20230704,155600,296208770,14610,14610,14610,14610,0
|
|
20230704,155500,296208770,14610,14610,14610,14610,0
|
|
20230704,155400,296208770,14610,14610,14610,14610,0
|
|
20230704,155300,296208770,14610,14610,14610,14610,0
|
|
20230704,155200,296208770,14610,14610,14610,14610,0
|
|
20230704,155100,296208770,14610,14610,14610,14610,0
|
|
20230704,155000,296208770,14610,14610,14610,14610,0
|
|
20230704,154900,296208770,14610,14610,14610,14610,0
|
|
20230704,154800,296208770,14610,14610,14610,14610,0
|
|
20230704,154700,296208770,14610,14610,14610,14610,0
|
|
20230704,154600,296208770,14610,14610,14610,14610,0
|
|
20230704,154500,296208770,14610,14610,14610,14610,0
|
|
20230704,154400,296208770,14610,14610,14610,14610,0
|
|
20230704,154300,296208770,14610,14610,14610,14610,0
|
|
20230704,154200,296208770,14610,14610,14610,14610,0
|
|
20230704,154100,296208770,14610,14610,14610,14610,0
|
|
20230704,154000,296208770,14610,14610,14610,14610,0
|
|
20230704,153900,296208770,14610,14610,14610,14610,0
|
|
20230704,153800,296208770,14610,14610,14610,14610,0
|
|
20230704,153700,296208770,14610,14610,14610,14610,0
|
|
20230704,153600,296208770,14610,14610,14610,14610,0
|
|
20230704,153500,296208770,14610,14610,14610,14610,0
|
|
20230704,153400,296208770,14610,14610,14610,14610,0
|
|
20230704,153300,296208770,14610,14610,14610,14610,0
|
|
20230704,153200,296208770,14610,14610,14610,14610,0
|
|
20230704,153100,296208770,14610,14610,14610,14610,0
|
|
20230704,153000,296208770,14610,14610,14610,14610,1471
|
|
20230704,152900,274717460,14620,14620,14620,14620,0
|
|
20230704,152800,274717460,14620,14620,14620,14620,0
|
|
20230704,152700,274717460,14620,14620,14620,14620,0
|
|
20230704,152600,274717460,14620,14620,14620,14620,0
|
|
20230704,152500,274717460,14620,14620,14620,14620,0
|
|
20230704,152400,274717460,14620,14620,14620,14620,0
|
|
20230704,152300,274717460,14620,14620,14620,14620,0
|
|
20230704,152200,274717460,14620,14620,14620,14620,0
|
|
20230704,152100,274717460,14620,14620,14620,14620,0
|
|
20230704,152000,274717460,14620,14620,14620,14620,0
|
|
20230704,151900,274717460,14620,14620,14620,14620,506
|
|
20230704,151800,267319740,14620,14630,14630,14620,158
|
|
20230704,151700,265009350,14620,14610,14620,14610,382
|
|
20230704,151600,259424540,14610,14610,14610,14610,3
|
|
20230704,151500,259380710,14610,14600,14610,14600,33
|
|
20230704,151400,258898610,14610,14620,14620,14610,94
|
|
20230704,151300,257525170,14620,14620,14620,14620,50
|
|
20230704,151200,256794170,14620,14610,14620,14610,90
|
|
20230704,151100,255478770,14610,14610,14620,14610,144
|
|
20230704,151000,253374490,14620,14620,14620,14620,0
|
|
20230704,150900,253374490,14620,14620,14620,14620,50
|
|
20230704,150800,252643490,14630,14600,14630,14600,31
|
|
20230704,150700,252190860,14600,14600,14600,14600,0
|
|
20230704,150600,252190860,14600,14600,14600,14600,0
|
|
20230704,150500,252190860,14600,14630,14630,14600,79
|
|
20230704,150400,251035750,14620,14630,14630,14620,60
|
|
20230704,150300,250157960,14630,14630,14630,14630,0
|
|
20230704,150200,250157960,14630,14650,14660,14630,310
|
|
20230704,150100,245616680,14630,14630,14630,14630,7
|
|
20230704,150000,245514270,14650,14590,14650,14590,195
|
|
20230704,145900,242666590,14600,14600,14600,14600,50
|
|
20230704,145800,241936590,14600,14590,14600,14590,49
|
|
20230704,145700,241221230,14590,14640,14640,14590,246
|
|
20230704,145600,237625070,14640,14640,14640,14640,0
|
|
20230704,145500,237625070,14640,14640,14640,14640,50
|
|
20230704,145400,236893070,14640,14640,14640,14640,46
|
|
20230704,145300,236219630,14640,14640,14640,14640,57
|
|
20230704,145200,235385150,14640,14640,14640,14640,89
|
|
20230704,145100,234082190,14650,14670,14670,14640,83
|
|
20230704,145000,232866250,14650,14660,14660,14650,55
|
|
20230704,144900,232059980,14650,14660,14660,14650,47
|
|
20230704,144800,231370970,14660,14670,14670,14660,6
|
|
20230704,144700,231282990,14670,14660,14670,14660,48
|
|
20230704,144600,230579300,14660,14670,14670,14660,65
|
|
20230704,144500,229625850,14670,14680,14680,14670,65
|
|
20230704,144400,228671800,14680,14680,14680,14680,56
|
|
20230704,144300,227849720,14680,14670,14680,14670,93
|
|
20230704,144200,226484830,14670,14670,14670,14670,0
|
|
20230704,144100,226484830,14670,14670,14670,14670,54
|
|
20230704,144000,225692650,14670,14670,14680,14670,111
|
|
20230704,143900,224063800,14680,14680,14690,14680,102
|
|
20230704,143800,222565880,14690,14690,14690,14690,50
|
|
20230704,143700,221831380,14690,14690,14690,14690,23
|
|
20230704,143600,221493510,14670,14690,14690,14670,67
|
|
20230704,143500,220509480,14690,14690,14690,14690,0
|
|
20230704,143400,220509480,14690,14680,14690,14680,126
|
|
20230704,143300,218659300,14680,14680,14680,14680,44
|
|
20230704,143200,218013380,14680,14680,14680,14680,85
|
|
20230704,143100,216765580,14690,14680,14690,14680,153
|
|
20230704,143000,214518040,14690,14690,14690,14690,52
|
|
20230704,142900,213754160,14690,14690,14700,14690,151
|
|
20230704,142800,211535050,14690,14680,14690,14680,127
|
|
20230704,142700,209669560,14670,14660,14670,14660,122
|
|
20230704,142600,207880790,14660,14650,14660,14650,856
|
|
20230704,142500,195339560,14640,14640,14640,14640,74
|
|
20230704,142400,194256200,14630,14640,14640,14630,122
|
|
20230704,142300,192470460,14640,14630,14650,14630,189
|
|
20230704,142200,189703260,14630,14630,14630,14630,85
|
|
20230704,142100,188459710,14630,14630,14630,14630,89
|
|
20230704,142000,187157640,14620,14620,14620,14620,11
|
|
20230704,141900,186996820,14620,14620,14620,14620,197
|
|
20230704,141800,184116680,14620,14620,14620,14620,51
|
|
20230704,141700,183371060,14620,14620,14620,14620,52
|
|
20230704,141600,182610820,14620,14620,14620,14620,158
|
|
20230704,141500,180300860,14610,14610,14610,14610,203
|
|
20230704,141400,177335030,14600,14600,14600,14600,68
|
|
20230704,141300,176342230,14600,14600,14600,14600,53
|
|
20230704,141200,175568430,14600,14590,14610,14590,468
|
|
20230704,141100,168737140,14590,14570,14590,14570,389
|
|
20230704,141000,163064870,14570,14550,14570,14550,108
|
|
20230704,140900,161493360,14540,14520,14540,14520,241
|
|
20230704,140800,157992480,14510,14510,14510,14510,96
|
|
20230704,140700,156599520,14500,14500,14500,14500,0
|
|
20230704,140600,156599520,14500,14500,14500,14500,0
|
|
20230704,140500,156599520,14500,14490,14500,14490,220
|
|
20230704,140400,153410600,14490,14490,14490,14490,58
|
|
20230704,140300,152570180,14490,14490,14490,14490,50
|
|
20230704,140200,151845680,14490,14490,14490,14490,45
|
|
20230704,140100,151193630,14440,14440,14440,14440,0
|
|
20230704,140000,151193630,14440,14480,14480,14440,436
|
|
20230704,135900,144892940,14450,14450,14450,14450,0
|
|
20230704,135800,144892940,14450,14450,14450,14450,0
|
|
20230704,135700,144892940,14450,14450,14450,14450,0
|
|
20230704,135600,144892940,14450,14490,14490,14450,727
|
|
20230704,135500,134386050,14450,14450,14450,14450,0
|
|
20230704,135400,134386050,14450,14450,14450,14450,0
|
|
20230704,135300,134386050,14450,14450,14450,14450,0
|
|
20230704,135200,134386050,14450,14450,14450,14450,0
|
|
20230704,135100,134386050,14450,14450,14450,14450,0
|
|
20230704,135000,134386050,14450,14450,14450,14450,0
|
|
20230704,134900,134386050,14450,14450,14450,14450,0
|
|
20230704,134800,134386050,14450,14450,14450,14450,0
|
|
20230704,134700,134386050,14450,14450,14450,14450,0
|
|
20230704,134600,134386050,14450,14450,14450,14450,0
|
|
20230704,134500,134386050,14450,14450,14450,14450,0
|
|
20230704,134400,134386050,14450,14450,14450,14450,90
|
|
20230704,134300,133085550,14450,14450,14450,14450,0
|
|
20230704,134200,133085550,14450,14450,14450,14450,0
|
|
20230704,134100,133085550,14450,14460,14460,14450,402
|
|
20230704,134000,127275750,14460,14460,14460,14460,5
|
|
20230704,133900,127203450,14460,14460,14460,14460,0
|
|
20230704,133800,127203450,14460,14460,14460,14460,0
|
|
20230704,133700,127203450,14460,14460,14460,14460,0
|
|
20230704,133600,127203450,14460,14460,14460,14460,0
|
|
20230704,133500,127203450,14460,14460,14460,14460,0
|
|
20230704,133400,127203450,14460,14460,14460,14460,0
|
|
20230704,133300,127203450,14460,14460,14460,14460,0
|
|
20230704,133200,127203450,14460,14460,14460,14460,0
|
|
20230704,133100,127203450,14460,14460,14460,14460,0
|
|
20230704,133000,127203450,14460,14460,14460,14460,1
|
|
20230704,132900,127188990,14450,14450,14450,14450,0
|
|
20230704,132800,127188990,14450,14450,14450,14450,0
|
|
20230704,132700,127188990,14450,14450,14450,14450,0
|
|
20230704,132600,127188990,14450,14460,14460,14450,568
|
|
20230704,132500,118980030,14470,14470,14470,14470,0
|
|
20230704,132400,118980030,14470,14470,14470,14470,0
|
|
20230704,132300,118980030,14470,14470,14470,14470,0
|
|
20230704,132200,118980030,14470,14470,14470,14470,0
|
|
20230704,132100,118980030,14470,14480,14480,14470,1400
|
|
20230704,132000,98716880,14490,14490,14490,14490,0
|
|
20230704,131900,98716880,14490,14490,14490,14490,43
|
|
20230704,131800,98093810,14490,14490,14490,14490,0
|
|
20230704,131700,98093810,14490,14510,14510,14490,346
|
|
20230704,131600,93080110,14500,14500,14500,14500,0
|
|
20230704,131500,93080110,14500,14500,14500,14500,0
|
|
20230704,131400,93080110,14500,14500,14500,14500,0
|
|
20230704,131300,93080110,14500,14500,14500,14500,0
|
|
20230704,131200,93080110,14500,14500,14500,14500,0
|
|
20230704,131100,93080110,14500,14500,14500,14500,0
|
|
20230704,131000,93080110,14500,14500,14500,14500,311
|
|
20230704,130900,88570610,14500,14500,14500,14500,0
|
|
20230704,130800,88570610,14500,14500,14500,14500,35
|
|
20230704,130700,88063110,14500,14500,14510,14500,178
|
|
20230704,130600,85481810,14490,14490,14490,14490,133
|
|
20230704,130500,83554640,14500,14500,14500,14500,6
|
|
20230704,130400,83467640,14490,14490,14490,14490,0
|
|
20230704,130300,83467640,14490,14490,14490,14490,492
|
|
20230704,130200,76338560,14470,14470,14470,14470,10
|
|
20230704,130100,76193860,14470,14470,14470,14470,0
|
|
20230704,130000,76193860,14470,14470,14470,14470,0
|
|
20230704,125900,76193860,14470,14470,14470,14470,0
|
|
20230704,125800,76193860,14470,14470,14470,14470,0
|
|
20230704,125700,76193860,14470,14470,14470,14470,0
|
|
20230704,125600,76193860,14470,14470,14470,14470,0
|
|
20230704,125500,76193860,14470,14470,14470,14470,0
|
|
20230704,125400,76193860,14470,14470,14470,14470,0
|
|
20230704,125300,76193860,14470,14470,14470,14470,0
|
|
20230704,125200,76193860,14470,14470,14470,14470,0
|
|
20230704,125100,76193860,14470,14470,14470,14470,0
|
|
20230704,125000,76193860,14470,14470,14470,14470,0
|
|
20230704,124900,76193860,14470,14470,14470,14470,0
|
|
20230704,124800,76193860,14470,14470,14470,14470,0
|
|
20230704,124700,76193860,14470,14470,14470,14470,0
|
|
20230704,124600,76193860,14470,14470,14470,14470,0
|
|
20230704,124500,76193860,14470,14470,14470,14470,0
|
|
20230704,124400,76193860,14470,14470,14470,14470,0
|
|
20230704,124300,76193860,14470,14470,14470,14470,0
|
|
20230704,124200,76193860,14470,14470,14470,14470,15
|
|
20230704,124100,75976810,14470,14470,14470,14470,0
|
|
20230704,124000,75976810,14470,14490,14490,14470,257
|
|
20230704,123900,72256620,14500,14500,14500,14500,0
|
|
20230704,123800,72256620,14500,14500,14500,14500,0
|
|
20230704,123700,72256620,14500,14500,14500,14500,0
|
|
20230704,123600,72256620,14500,14500,14500,14500,0
|
|
20230704,123500,72256620,14500,14500,14500,14500,3
|
|
20230704,123400,72213120,14490,14490,14490,14490,0
|
|
20230704,123300,72213120,14490,14490,14490,14490,0
|
|
20230704,123200,72213120,14490,14490,14490,14490,0
|
|
20230704,123100,72213120,14490,14490,14490,14490,0
|
|
20230704,123000,72213120,14490,14490,14490,14490,0
|
|
20230704,122900,72213120,14490,14490,14490,14490,1
|
|
20230704,122800,72198630,14500,14500,14500,14500,0
|
|
20230704,122700,72198630,14500,14500,14500,14500,5
|
|
20230704,122600,72126130,14490,14490,14490,14490,0
|
|
20230704,122500,72126130,14490,14490,14490,14490,19
|
|
20230704,122400,71850820,14480,14480,14480,14480,0
|
|
20230704,122300,71850820,14480,14480,14480,14480,0
|
|
20230704,122200,71850820,14480,14480,14480,14480,10
|
|
20230704,122100,71706020,14480,14480,14480,14480,1
|
|
20230704,122000,71691540,14480,14480,14480,14480,0
|
|
20230704,121900,71691540,14480,14480,14480,14480,0
|
|
20230704,121800,71691540,14480,14480,14480,14480,8
|
|
20230704,121700,71575700,14480,14480,14480,14480,0
|
|
20230704,121600,71575700,14480,14490,14490,14480,75
|
|
20230704,121500,70489690,14480,14480,14480,14480,0
|
|
20230704,121400,70489690,14480,14480,14480,14480,20
|
|
20230704,121300,70200090,14480,14480,14480,14480,8
|
|
20230704,121200,70084250,14490,14490,14490,14490,5
|
|
20230704,121100,70011800,14490,14490,14490,14490,0
|
|
20230704,121000,70011800,14490,14490,14490,14490,0
|
|
20230704,120900,70011800,14490,14490,14490,14490,0
|
|
20230704,120800,70011800,14490,14490,14490,14490,0
|
|
20230704,120700,70011800,14490,14490,14490,14490,0
|
|
20230704,120600,70011800,14490,14490,14490,14490,0
|
|
20230704,120500,70011800,14490,14490,14490,14490,0
|
|
20230704,120400,70011800,14490,14490,14490,14490,0
|
|
20230704,120300,70011800,14490,14490,14490,14490,3
|
|
20230704,120200,69968330,14480,14480,14480,14480,0
|
|
20230704,120100,69968330,14480,14480,14480,14480,0
|
|
20230704,120000,69968330,14480,14480,14480,14480,1
|
|
20230704,115900,69953850,14470,14470,14470,14470,0
|
|
20230704,115800,69953850,14470,14470,14470,14470,0
|
|
20230704,115700,69953850,14470,14470,14470,14470,0
|
|
20230704,115600,69953850,14470,14470,14470,14470,0
|
|
20230704,115500,69953850,14470,14470,14470,14470,0
|
|
20230704,115400,69953850,14470,14470,14470,14470,60
|
|
20230704,115300,69085650,14470,14470,14470,14470,0
|
|
20230704,115200,69085650,14470,14470,14470,14470,0
|
|
20230704,115100,69085650,14470,14470,14470,14470,0
|
|
20230704,115000,69085650,14470,14470,14470,14470,0
|
|
20230704,114900,69085650,14470,14470,14470,14470,0
|
|
20230704,114800,69085650,14470,14470,14470,14470,0
|
|
20230704,114700,69085650,14470,14470,14470,14470,0
|
|
20230704,114600,69085650,14470,14470,14470,14470,0
|
|
20230704,114500,69085650,14470,14470,14470,14470,0
|
|
20230704,114400,69085650,14470,14470,14470,14470,0
|
|
20230704,114300,69085650,14470,14470,14470,14470,0
|
|
20230704,114200,69085650,14470,14470,14470,14470,0
|
|
20230704,114100,69085650,14470,14470,14470,14470,100
|
|
20230704,114000,67638650,14470,14470,14470,14470,0
|
|
20230704,113900,67638650,14470,14470,14470,14470,0
|
|
20230704,113800,67638650,14470,14470,14470,14470,0
|
|
20230704,113700,67638650,14470,14470,14470,14470,0
|
|
20230704,113600,67638650,14470,14470,14470,14470,0
|
|
20230704,113500,67638650,14470,14470,14470,14470,0
|
|
20230704,113400,67638650,14470,14470,14470,14470,0
|
|
20230704,113300,67638650,14470,14470,14470,14470,0
|
|
20230704,113200,67638650,14470,14470,14470,14470,0
|
|
20230704,113100,67638650,14470,14470,14470,14470,0
|
|
20230704,113000,67638650,14470,14470,14470,14470,0
|
|
20230704,112900,67638650,14470,14470,14470,14470,0
|
|
20230704,112800,67638650,14470,14470,14470,14470,30
|
|
20230704,112700,67204550,14450,14450,14450,14450,0
|
|
20230704,112600,67204550,14450,14450,14450,14450,0
|
|
20230704,112500,67204550,14450,14450,14450,14450,0
|
|
20230704,112400,67204550,14450,14450,14450,14450,0
|
|
20230704,112300,67204550,14450,14450,14450,14450,0
|
|
20230704,112200,67204550,14450,14450,14450,14450,0
|
|
20230704,112100,67204550,14450,14450,14450,14450,0
|
|
20230704,112000,67204550,14450,14450,14450,14450,0
|
|
20230704,111900,67204550,14450,14450,14450,14450,62
|
|
20230704,111800,66308650,14450,14450,14450,14450,0
|
|
20230704,111700,66308650,14450,14450,14450,14450,0
|
|
20230704,111600,66308650,14450,14450,14450,14450,0
|
|
20230704,111500,66308650,14450,14450,14450,14450,0
|
|
20230704,111400,66308650,14450,14450,14450,14450,0
|
|
20230704,111300,66308650,14450,14470,14470,14450,100
|
|
20230704,111200,64863020,14470,14470,14470,14470,100
|
|
20230704,111100,63416020,14470,14490,14490,14470,505
|
|
20230704,111000,56099930,14490,14490,14490,14490,0
|
|
20230704,110900,56099930,14490,14490,14490,14490,50
|
|
20230704,110800,55375430,14490,14490,14490,14490,0
|
|
20230704,110700,55375430,14490,14490,14490,14490,0
|
|
20230704,110600,55375430,14490,14490,14490,14490,0
|
|
20230704,110500,55375430,14490,14490,14490,14490,0
|
|
20230704,110400,55375430,14490,14490,14490,14490,0
|
|
20230704,110300,55375430,14490,14490,14490,14490,0
|
|
20230704,110200,55375430,14490,14490,14490,14490,0
|
|
20230704,110100,55375430,14490,14490,14490,14490,0
|
|
20230704,110000,55375430,14490,14490,14490,14490,0
|
|
20230704,105900,55375430,14490,14490,14490,14490,0
|
|
20230704,105800,55375430,14490,14490,14490,14490,21
|
|
20230704,105700,55071140,14530,14530,14530,14530,0
|
|
20230704,105600,55071140,14530,14530,14530,14530,0
|
|
20230704,105500,55071140,14530,14530,14530,14530,0
|
|
20230704,105400,55071140,14530,14530,14530,14530,1
|
|
20230704,105300,55056610,14530,14530,14530,14530,0
|
|
20230704,105200,55056610,14530,14530,14530,14530,0
|
|
20230704,105100,55056610,14530,14530,14530,14530,0
|
|
20230704,105000,55056610,14530,14530,14530,14530,25
|
|
20230704,104900,54693360,14530,14530,14530,14530,0
|
|
20230704,104800,54693360,14530,14530,14530,14530,15
|
|
20230704,104700,54475410,14530,14530,14530,14530,5
|
|
20230704,104600,54402760,14480,14480,14480,14480,0
|
|
20230704,104500,54402760,14480,14480,14480,14480,0
|
|
20230704,104400,54402760,14480,14480,14480,14480,0
|
|
20230704,104300,54402760,14480,14480,14480,14480,0
|
|
20230704,104200,54402760,14480,14480,14480,14480,0
|
|
20230704,104100,54402760,14480,14480,14480,14480,0
|
|
20230704,104000,54402760,14480,14480,14480,14480,700
|
|
20230704,103900,44266760,14480,14480,14480,14480,260
|
|
20230704,103800,40501960,14480,14480,14480,14480,8
|
|
20230704,103700,40386120,14540,14540,14540,14540,0
|
|
20230704,103600,40386120,14540,14540,14540,14540,0
|
|
20230704,103500,40386120,14540,14540,14540,14540,0
|
|
20230704,103400,40386120,14540,14540,14540,14540,0
|
|
20230704,103300,40386120,14540,14540,14540,14540,0
|
|
20230704,103200,40386120,14540,14540,14540,14540,0
|
|
20230704,103100,40386120,14540,14540,14540,14540,0
|
|
20230704,103000,40386120,14540,14540,14540,14540,0
|
|
20230704,102900,40386120,14540,14540,14540,14540,0
|
|
20230704,102800,40386120,14540,14540,14540,14540,0
|
|
20230704,102700,40386120,14540,14540,14540,14540,0
|
|
20230704,102600,40386120,14540,14540,14540,14540,180
|
|
20230704,102500,37768920,14540,14540,14540,14540,4
|
|
20230704,102400,37710760,14540,14540,14540,14540,0
|
|
20230704,102300,37710760,14540,14540,14540,14540,0
|
|
20230704,102200,37710760,14540,14540,14540,14540,0
|
|
20230704,102100,37710760,14540,14540,14540,14540,2
|
|
20230704,102000,37681680,14460,14460,14460,14460,0
|
|
20230704,101900,37681680,14460,14460,14460,14460,400
|
|
20230704,101800,31897680,14480,14480,14480,14480,0
|
|
20230704,101700,31897680,14480,14480,14480,14480,0
|
|
20230704,101600,31897680,14480,14480,14480,14480,0
|
|
20230704,101500,31897680,14480,14480,14480,14480,0
|
|
20230704,101400,31897680,14480,14480,14480,14480,0
|
|
20230704,101300,31897680,14480,14480,14480,14480,4
|
|
20230704,101200,31839760,14480,14480,14480,14480,4
|
|
20230704,101100,31781840,14540,14540,14540,14540,2
|
|
20230704,101000,31752760,14550,14550,14550,14550,1
|
|
20230704,100900,31738210,14480,14480,14480,14480,0
|
|
20230704,100800,31738210,14480,14520,14520,14480,150
|
|
20230704,100700,29565210,14550,14550,14550,14550,0
|
|
20230704,100600,29565210,14550,14550,14550,14550,0
|
|
20230704,100500,29565210,14550,14550,14550,14550,0
|
|
20230704,100400,29565210,14550,14550,14550,14550,0
|
|
20230704,100300,29565210,14550,14550,14550,14550,0
|
|
20230704,100200,29565210,14550,14550,14550,14550,1
|
|
20230704,100100,29550660,14530,14530,14530,14530,9
|
|
20230704,100000,29419890,14530,14530,14530,14530,0
|
|
20230704,095900,29419890,14530,14530,14530,14530,0
|
|
20230704,095800,29419890,14530,14530,14530,14530,2
|
|
20230704,095700,29390830,14530,14530,14530,14530,0
|
|
20230704,095600,29390830,14530,14530,14530,14530,2
|
|
20230704,095500,29361770,14540,14550,14550,14540,25
|
|
20230704,095400,28998100,14550,14550,14550,14550,0
|
|
20230704,095300,28998100,14550,14550,14550,14550,0
|
|
20230704,095200,28998100,14550,14550,14550,14550,24
|
|
20230704,095100,28648900,14560,14560,14560,14560,0
|
|
20230704,095000,28648900,14560,14560,14560,14560,83
|
|
20230704,094900,27440420,14590,14590,14590,14590,0
|
|
20230704,094800,27440420,14590,14590,14590,14590,0
|
|
20230704,094700,27440420,14590,14590,14590,14590,1
|
|
20230704,094600,27425830,14580,14580,14580,14580,0
|
|
20230704,094500,27425830,14580,14580,14580,14580,67
|
|
20230704,094400,26448970,14590,14590,14590,14590,0
|
|
20230704,094300,26448970,14590,14590,14590,14590,1
|
|
20230704,094200,26434380,14580,14580,14580,14580,0
|
|
20230704,094100,26434380,14580,14580,14580,14580,0
|
|
20230704,094000,26434380,14580,14590,14590,14580,10
|
|
20230704,093900,26288530,14600,14600,14600,14600,0
|
|
20230704,093800,26288530,14600,14600,14600,14600,0
|
|
20230704,093700,26288530,14600,14600,14600,14600,68
|
|
20230704,093600,25295730,14600,14600,14600,14600,31
|
|
20230704,093500,24843130,14600,14600,14600,14600,21
|
|
20230704,093400,24536530,14610,14610,14610,14610,1
|
|
20230704,093300,24521920,14610,14610,14610,14610,0
|
|
20230704,093200,24521920,14610,14610,14610,14610,0
|
|
20230704,093100,24521920,14610,14610,14610,14610,110
|
|
20230704,093000,22914820,14610,14610,14610,14610,50
|
|
20230704,092900,22184320,14610,14610,14610,14610,0
|
|
20230704,092800,22184320,14610,14610,14610,14610,0
|
|
20230704,092700,22184320,14610,14610,14610,14610,0
|
|
20230704,092600,22184320,14610,14610,14610,14610,0
|
|
20230704,092500,22184320,14610,14610,14610,14610,2
|
|
20230704,092400,22155100,14530,14530,14530,14530,0
|
|
20230704,092300,22155100,14530,14530,14530,14530,10
|
|
20230704,092200,22009800,14630,14600,14630,14600,992
|
|
20230704,092100,7516610,14600,14590,14600,14590,82
|
|
20230704,092000,6320200,14590,14590,14590,14590,0
|
|
20230704,091900,6320200,14590,14590,14590,14590,0
|
|
20230704,091800,6320200,14590,14590,14590,14590,0
|
|
20230704,091700,6320200,14590,14530,14590,14530,21
|
|
20230704,091600,6014710,14590,14590,14590,14590,6
|
|
20230704,091500,5927170,14590,14570,14590,14570,25
|
|
20230704,091400,5562820,14540,14540,14540,14540,1
|
|
20230704,091300,5548280,14530,14530,14530,14530,14
|
|
20230704,091200,5344860,14530,14530,14530,14530,0
|
|
20230704,091100,5344860,14530,14530,14530,14530,0
|
|
20230704,091000,5344860,14530,14530,14530,14530,0
|
|
20230704,090900,5344860,14530,14560,14560,14530,6
|
|
20230704,090800,5257650,14530,14530,14530,14530,0
|
|
20230704,090700,5257650,14530,14520,14530,14520,5
|
|
20230704,090600,5185020,14510,14510,14510,14510,0
|
|
20230704,090500,5185020,14510,14510,14510,14510,2
|
|
20230704,090400,5156000,14510,14430,14510,14400,52
|
|
20230704,090300,4406490,14520,14530,14530,14520,2
|
|
20230704,090200,4377440,14410,14410,14410,14410,7
|
|
20230704,090100,4276570,14470,14490,14490,14470,142
|
|
20230704,090000,2220750,14520,14520,14520,14490,153
|