697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,203400,270957700,14280,14280,14280,14280,294
|
|
20230706,203300,270957700,14280,14280,14280,14280,0
|
|
20230706,203200,270957700,14280,14280,14280,14280,0
|
|
20230706,203100,270957700,14280,14280,14280,14280,0
|
|
20230706,203000,270957700,14280,14280,14280,14280,0
|
|
20230706,202900,270957700,14280,14280,14280,14280,0
|
|
20230706,202800,270957700,14280,14280,14280,14280,0
|
|
20230706,202700,270957700,14280,14280,14280,14280,0
|
|
20230706,202600,270957700,14280,14280,14280,14280,0
|
|
20230706,202500,270957700,14280,14280,14280,14280,0
|
|
20230706,202400,270957700,14280,14280,14280,14280,0
|
|
20230706,202300,270957700,14280,14280,14280,14280,0
|
|
20230706,202200,270957700,14280,14280,14280,14280,0
|
|
20230706,202100,270957700,14280,14280,14280,14280,0
|
|
20230706,202000,270957700,14280,14280,14280,14280,0
|
|
20230706,201900,270957700,14280,14280,14280,14280,0
|
|
20230706,201800,270957700,14280,14280,14280,14280,0
|
|
20230706,201700,270957700,14280,14280,14280,14280,0
|
|
20230706,201600,270957700,14280,14280,14280,14280,0
|
|
20230706,201500,270957700,14280,14280,14280,14280,0
|
|
20230706,201400,270957700,14280,14280,14280,14280,0
|
|
20230706,201300,270957700,14280,14280,14280,14280,0
|
|
20230706,201200,270957700,14280,14280,14280,14280,0
|
|
20230706,201100,270957700,14280,14280,14280,14280,0
|
|
20230706,201000,270957700,14280,14280,14280,14280,0
|
|
20230706,200900,270957700,14280,14280,14280,14280,0
|
|
20230706,200800,270957700,14280,14280,14280,14280,0
|
|
20230706,200700,270957700,14280,14280,14280,14280,0
|
|
20230706,200600,270957700,14280,14280,14280,14280,0
|
|
20230706,200500,270957700,14280,14280,14280,14280,0
|
|
20230706,200400,270957700,14280,14280,14280,14280,294
|
|
20230706,200300,270957700,14280,14280,14280,14280,0
|
|
20230706,200200,270957700,14280,14280,14280,14280,0
|
|
20230706,200100,270957700,14280,14280,14280,14280,0
|
|
20230706,200000,270957700,14280,14280,14280,14280,0
|
|
20230706,195900,270957700,14280,14280,14280,14280,0
|
|
20230706,195800,270957700,14280,14280,14280,14280,0
|
|
20230706,195700,270957700,14280,14280,14280,14280,0
|
|
20230706,195600,270957700,14280,14280,14280,14280,0
|
|
20230706,195500,270957700,14280,14280,14280,14280,0
|
|
20230706,195400,270957700,14280,14280,14280,14280,0
|
|
20230706,195300,270957700,14280,14280,14280,14280,0
|
|
20230706,195200,270957700,14280,14280,14280,14280,0
|
|
20230706,195100,270957700,14280,14280,14280,14280,0
|
|
20230706,195000,270957700,14280,14280,14280,14280,0
|
|
20230706,194900,270957700,14280,14280,14280,14280,0
|
|
20230706,194800,270957700,14280,14280,14280,14280,0
|
|
20230706,194700,270957700,14280,14280,14280,14280,0
|
|
20230706,194600,270957700,14280,14280,14280,14280,0
|
|
20230706,194500,270957700,14280,14280,14280,14280,0
|
|
20230706,194400,270957700,14280,14280,14280,14280,0
|
|
20230706,194300,270957700,14280,14280,14280,14280,0
|
|
20230706,194200,270957700,14280,14280,14280,14280,0
|
|
20230706,194100,270957700,14280,14280,14280,14280,0
|
|
20230706,194000,270957700,14280,14280,14280,14280,0
|
|
20230706,193900,270957700,14280,14280,14280,14280,0
|
|
20230706,193800,270957700,14280,14280,14280,14280,0
|
|
20230706,193700,270957700,14280,14280,14280,14280,0
|
|
20230706,193600,270957700,14280,14280,14280,14280,0
|
|
20230706,193500,270957700,14280,14280,14280,14280,0
|
|
20230706,193400,270957700,14280,14280,14280,14280,294
|
|
20230706,193300,270957700,14280,14280,14280,14280,0
|
|
20230706,193200,270957700,14280,14280,14280,14280,0
|
|
20230706,193100,270957700,14280,14280,14280,14280,0
|
|
20230706,193000,270957700,14280,14280,14280,14280,0
|
|
20230706,192900,270957700,14280,14280,14280,14280,0
|
|
20230706,192800,270957700,14280,14280,14280,14280,0
|
|
20230706,192700,270957700,14280,14280,14280,14280,0
|
|
20230706,192600,270957700,14280,14280,14280,14280,0
|
|
20230706,192500,270957700,14280,14280,14280,14280,0
|
|
20230706,192400,270957700,14280,14280,14280,14280,0
|
|
20230706,192300,270957700,14280,14280,14280,14280,0
|
|
20230706,192200,270957700,14280,14280,14280,14280,0
|
|
20230706,192100,270957700,14280,14280,14280,14280,0
|
|
20230706,192000,270957700,14280,14280,14280,14280,0
|
|
20230706,191900,270957700,14280,14280,14280,14280,0
|
|
20230706,191800,270957700,14280,14280,14280,14280,0
|
|
20230706,191700,270957700,14280,14280,14280,14280,0
|
|
20230706,191600,270957700,14280,14280,14280,14280,0
|
|
20230706,191500,270957700,14280,14280,14280,14280,0
|
|
20230706,191400,270957700,14280,14280,14280,14280,0
|
|
20230706,191300,270957700,14280,14280,14280,14280,0
|
|
20230706,191200,270957700,14280,14280,14280,14280,0
|
|
20230706,191100,270957700,14280,14280,14280,14280,0
|
|
20230706,191000,270957700,14280,14280,14280,14280,0
|
|
20230706,190900,270957700,14280,14280,14280,14280,0
|
|
20230706,190800,270957700,14280,14280,14280,14280,0
|
|
20230706,190700,270957700,14280,14280,14280,14280,0
|
|
20230706,190600,270957700,14280,14280,14280,14280,0
|
|
20230706,190500,270957700,14280,14280,14280,14280,0
|
|
20230706,190400,270957700,14280,14280,14280,14280,294
|
|
20230706,190300,270957700,14280,14280,14280,14280,0
|
|
20230706,190200,270957700,14280,14280,14280,14280,0
|
|
20230706,190100,270957700,14280,14280,14280,14280,0
|
|
20230706,190000,270957700,14280,14280,14280,14280,0
|
|
20230706,185900,270957700,14280,14280,14280,14280,0
|
|
20230706,185800,270957700,14280,14280,14280,14280,0
|
|
20230706,185700,270957700,14280,14280,14280,14280,0
|
|
20230706,185600,270957700,14280,14280,14280,14280,0
|
|
20230706,185500,270957700,14280,14280,14280,14280,0
|
|
20230706,185400,270957700,14280,14280,14280,14280,0
|
|
20230706,185300,270957700,14280,14280,14280,14280,0
|
|
20230706,185200,270957700,14280,14280,14280,14280,0
|
|
20230706,185100,270957700,14280,14280,14280,14280,0
|
|
20230706,185000,270957700,14280,14280,14280,14280,0
|
|
20230706,184900,270957700,14280,14280,14280,14280,0
|
|
20230706,184800,270957700,14280,14280,14280,14280,0
|
|
20230706,184700,270957700,14280,14280,14280,14280,0
|
|
20230706,184600,270957700,14280,14280,14280,14280,0
|
|
20230706,184500,270957700,14280,14280,14280,14280,0
|
|
20230706,184400,270957700,14280,14280,14280,14280,0
|
|
20230706,184300,270957700,14280,14280,14280,14280,0
|
|
20230706,184200,270957700,14280,14280,14280,14280,0
|
|
20230706,184100,270957700,14280,14280,14280,14280,0
|
|
20230706,184000,270957700,14280,14280,14280,14280,0
|
|
20230706,183900,270957700,14280,14280,14280,14280,0
|
|
20230706,183800,270957700,14280,14280,14280,14280,0
|
|
20230706,183700,270957700,14280,14280,14280,14280,0
|
|
20230706,183600,270957700,14280,14280,14280,14280,0
|
|
20230706,183500,270957700,14280,14280,14280,14280,0
|
|
20230706,183400,270957700,14280,14280,14280,14280,294
|
|
20230706,183300,270957700,14280,14280,14280,14280,0
|
|
20230706,183200,270957700,14280,14280,14280,14280,0
|
|
20230706,183100,270957700,14280,14280,14280,14280,0
|
|
20230706,183000,270957700,14280,14280,14280,14280,0
|
|
20230706,182900,270957700,14280,14280,14280,14280,0
|
|
20230706,182800,270957700,14280,14280,14280,14280,0
|
|
20230706,182700,270957700,14280,14280,14280,14280,0
|
|
20230706,182600,270957700,14280,14280,14280,14280,0
|
|
20230706,182500,270957700,14280,14280,14280,14280,0
|
|
20230706,182400,270957700,14280,14280,14280,14280,0
|
|
20230706,182300,270957700,14280,14280,14280,14280,0
|
|
20230706,182200,270957700,14280,14280,14280,14280,0
|
|
20230706,182100,270957700,14280,14280,14280,14280,0
|
|
20230706,182000,270957700,14280,14280,14280,14280,0
|
|
20230706,181900,270957700,14280,14280,14280,14280,0
|
|
20230706,181800,270957700,14280,14280,14280,14280,0
|
|
20230706,181700,270957700,14280,14280,14280,14280,0
|
|
20230706,181600,270957700,14280,14280,14280,14280,0
|
|
20230706,181500,270957700,14280,14280,14280,14280,0
|
|
20230706,181400,270957700,14280,14280,14280,14280,0
|
|
20230706,181300,270957700,14280,14280,14280,14280,0
|
|
20230706,181200,270957700,14280,14280,14280,14280,0
|
|
20230706,181100,270957700,14280,14280,14280,14280,0
|
|
20230706,181000,270957700,14280,14280,14280,14280,0
|
|
20230706,180900,270957700,14280,14280,14280,14280,0
|
|
20230706,180800,270957700,14280,14280,14280,14280,0
|
|
20230706,180700,270957700,14280,14280,14280,14280,0
|
|
20230706,180600,270957700,14280,14280,14280,14280,0
|
|
20230706,180500,270957700,14280,14280,14280,14280,0
|
|
20230706,180400,270957700,14280,14280,14280,14280,294
|
|
20230706,180300,270957700,14280,14280,14280,14280,0
|
|
20230706,180200,270957700,14280,14280,14280,14280,0
|
|
20230706,180100,270957700,14280,14280,14280,14280,0
|
|
20230706,180000,270957700,14280,14280,14280,14280,0
|
|
20230706,175900,270957700,14280,14280,14280,14280,0
|
|
20230706,175800,270957700,14280,14280,14280,14280,0
|
|
20230706,175700,270957700,14280,14280,14280,14280,0
|
|
20230706,175600,270957700,14280,14280,14280,14280,0
|
|
20230706,175500,270957700,14280,14280,14280,14280,0
|
|
20230706,175400,270957700,14280,14280,14280,14280,0
|
|
20230706,175300,270957700,14280,14280,14280,14280,0
|
|
20230706,175200,270957700,14280,14280,14280,14280,0
|
|
20230706,175100,270957700,14280,14280,14280,14280,0
|
|
20230706,175000,270957700,14280,14280,14280,14280,0
|
|
20230706,174900,270957700,14280,14280,14280,14280,0
|
|
20230706,174800,270957700,14280,14280,14280,14280,0
|
|
20230706,174700,270957700,14280,14280,14280,14280,0
|
|
20230706,174600,270957700,14280,14280,14280,14280,0
|
|
20230706,174500,270957700,14280,14280,14280,14280,0
|
|
20230706,174400,270957700,14280,14280,14280,14280,0
|
|
20230706,174300,270957700,14280,14280,14280,14280,0
|
|
20230706,174200,270957700,14280,14280,14280,14280,0
|
|
20230706,174100,270957700,14280,14280,14280,14280,0
|
|
20230706,174000,270957700,14280,14280,14280,14280,0
|
|
20230706,173900,270957700,14280,14280,14280,14280,0
|
|
20230706,173800,270957700,14280,14280,14280,14280,0
|
|
20230706,173700,270957700,14280,14280,14280,14280,0
|
|
20230706,173600,270957700,14280,14280,14280,14280,0
|
|
20230706,173500,270957700,14280,14280,14280,14280,0
|
|
20230706,173400,270957700,14280,14280,14280,14280,294
|
|
20230706,173300,270957700,14280,14280,14280,14280,0
|
|
20230706,173200,270957700,14280,14280,14280,14280,0
|
|
20230706,173100,270957700,14280,14280,14280,14280,0
|
|
20230706,173000,270957700,14280,14280,14280,14280,0
|
|
20230706,172900,270957700,14280,14280,14280,14280,0
|
|
20230706,172800,270957700,14280,14280,14280,14280,0
|
|
20230706,172700,270957700,14280,14280,14280,14280,0
|
|
20230706,172600,270957700,14280,14280,14280,14280,0
|
|
20230706,172500,270957700,14280,14280,14280,14280,0
|
|
20230706,172400,270957700,14280,14280,14280,14280,0
|
|
20230706,172300,270957700,14280,14280,14280,14280,0
|
|
20230706,172200,270957700,14280,14280,14280,14280,0
|
|
20230706,172100,270957700,14280,14280,14280,14280,0
|
|
20230706,172000,270957700,14280,14280,14280,14280,0
|
|
20230706,171900,270957700,14280,14280,14280,14280,0
|
|
20230706,171800,270957700,14280,14280,14280,14280,0
|
|
20230706,171700,270957700,14280,14280,14280,14280,0
|
|
20230706,171600,270957700,14280,14280,14280,14280,0
|
|
20230706,171500,270957700,14280,14280,14280,14280,0
|
|
20230706,171400,270957700,14280,14280,14280,14280,0
|
|
20230706,171300,270957700,14280,14280,14280,14280,0
|
|
20230706,171200,270957700,14280,14280,14280,14280,0
|
|
20230706,171100,270957700,14280,14280,14280,14280,0
|
|
20230706,171000,270957700,14280,14280,14280,14280,0
|
|
20230706,170900,270957700,14280,14280,14280,14280,0
|
|
20230706,170800,270957700,14280,14280,14280,14280,0
|
|
20230706,170700,270957700,14280,14280,14280,14280,0
|
|
20230706,170600,270957700,14280,14280,14280,14280,0
|
|
20230706,170500,270957700,14280,14280,14280,14280,0
|
|
20230706,170400,270957700,14280,14280,14280,14280,294
|
|
20230706,170300,270957700,14280,14280,14280,14280,0
|
|
20230706,170200,270957700,14280,14280,14280,14280,0
|
|
20230706,170100,270957700,14280,14280,14280,14280,0
|
|
20230706,170000,270957700,14280,14280,14280,14280,0
|
|
20230706,165900,270957700,14280,14280,14280,14280,0
|
|
20230706,165800,270957700,14280,14280,14280,14280,0
|
|
20230706,165700,270957700,14280,14280,14280,14280,0
|
|
20230706,165600,270957700,14280,14280,14280,14280,0
|
|
20230706,165500,270957700,14280,14280,14280,14280,0
|
|
20230706,165400,270957700,14280,14280,14280,14280,0
|
|
20230706,165300,270957700,14280,14280,14280,14280,0
|
|
20230706,165200,270957700,14280,14280,14280,14280,0
|
|
20230706,165100,270957700,14280,14280,14280,14280,0
|
|
20230706,165000,270957700,14280,14280,14280,14280,0
|
|
20230706,164900,270957700,14280,14280,14280,14280,0
|
|
20230706,164800,270957700,14280,14280,14280,14280,0
|
|
20230706,164700,270957700,14280,14280,14280,14280,0
|
|
20230706,164600,270957700,14280,14280,14280,14280,0
|
|
20230706,164500,270957700,14280,14280,14280,14280,0
|
|
20230706,164400,270957700,14280,14280,14280,14280,0
|
|
20230706,164300,270957700,14280,14280,14280,14280,0
|
|
20230706,164200,270957700,14280,14280,14280,14280,0
|
|
20230706,164100,270957700,14280,14280,14280,14280,0
|
|
20230706,164000,270957700,14280,14280,14280,14280,0
|
|
20230706,163900,270957700,14280,14280,14280,14280,0
|
|
20230706,163800,270957700,14280,14280,14280,14280,0
|
|
20230706,163700,270957700,14280,14280,14280,14280,0
|
|
20230706,163600,270957700,14280,14280,14280,14280,0
|
|
20230706,163500,270957700,14280,14280,14280,14280,0
|
|
20230706,163400,270957700,14280,14280,14280,14280,294
|
|
20230706,163300,270957700,14280,14280,14280,14280,0
|
|
20230706,163200,270957700,14280,14280,14280,14280,0
|
|
20230706,163100,270957700,14280,14280,14280,14280,0
|
|
20230706,163000,270957700,14280,14280,14280,14280,0
|
|
20230706,162900,270957700,14280,14280,14280,14280,0
|
|
20230706,162800,270957700,14280,14280,14280,14280,0
|
|
20230706,162700,270957700,14280,14280,14280,14280,0
|
|
20230706,162600,270957700,14280,14280,14280,14280,0
|
|
20230706,162500,270957700,14280,14280,14280,14280,0
|
|
20230706,162400,270957700,14280,14280,14280,14280,0
|
|
20230706,162300,270957700,14280,14280,14280,14280,0
|
|
20230706,162200,270957700,14280,14280,14280,14280,0
|
|
20230706,162100,270957700,14280,14280,14280,14280,0
|
|
20230706,162000,270957700,14280,14280,14280,14280,0
|
|
20230706,161900,270957700,14280,14280,14280,14280,0
|
|
20230706,161800,270957700,14280,14280,14280,14280,0
|
|
20230706,161700,270957700,14280,14280,14280,14280,0
|
|
20230706,161600,270957700,14280,14280,14280,14280,0
|
|
20230706,161500,270957700,14280,14280,14280,14280,0
|
|
20230706,161400,270957700,14280,14280,14280,14280,0
|
|
20230706,161300,270957700,14280,14280,14280,14280,0
|
|
20230706,161200,270957700,14280,14280,14280,14280,0
|
|
20230706,161100,270957700,14280,14280,14280,14280,0
|
|
20230706,161000,270957700,14280,14280,14280,14280,0
|
|
20230706,160900,270957700,14280,14280,14280,14280,0
|
|
20230706,160800,270957700,14280,14280,14280,14280,0
|
|
20230706,160700,270957700,14280,14280,14280,14280,0
|
|
20230706,160600,270957700,14280,14280,14280,14280,0
|
|
20230706,160500,270957700,14280,14280,14280,14280,0
|
|
20230706,160400,270957700,14280,14280,14280,14280,294
|
|
20230706,160300,270957700,14280,14280,14280,14280,0
|
|
20230706,160200,270957700,14280,14280,14280,14280,0
|
|
20230706,160100,270957700,14280,14280,14280,14280,0
|
|
20230706,160000,270957700,14280,14280,14280,14280,0
|
|
20230706,155900,270957700,14280,14280,14280,14280,0
|
|
20230706,155800,270957700,14280,14280,14280,14280,0
|
|
20230706,155700,270957700,14280,14280,14280,14280,0
|
|
20230706,155600,270957700,14280,14280,14280,14280,0
|
|
20230706,155500,270957700,14280,14280,14280,14280,0
|
|
20230706,155400,270957700,14280,14280,14280,14280,0
|
|
20230706,155300,270957700,14280,14280,14280,14280,0
|
|
20230706,155200,270957700,14280,14280,14280,14280,0
|
|
20230706,155100,270957700,14280,14280,14280,14280,0
|
|
20230706,155000,270957700,14280,14280,14280,14280,0
|
|
20230706,154900,270957700,14280,14280,14280,14280,0
|
|
20230706,154800,270957700,14280,14280,14280,14280,0
|
|
20230706,154700,270957700,14280,14280,14280,14280,0
|
|
20230706,154600,270957700,14280,14280,14280,14280,0
|
|
20230706,154500,270957700,14280,14280,14280,14280,0
|
|
20230706,154400,270957700,14280,14280,14280,14280,0
|
|
20230706,154300,270957700,14280,14280,14280,14280,0
|
|
20230706,154200,270957700,14280,14280,14280,14280,0
|
|
20230706,154100,270957700,14280,14280,14280,14280,0
|
|
20230706,154000,270957700,14280,14280,14280,14280,0
|
|
20230706,153900,270957700,14280,14280,14280,14280,0
|
|
20230706,153800,270957700,14280,14280,14280,14280,0
|
|
20230706,153700,270957700,14280,14280,14280,14280,0
|
|
20230706,153600,270957700,14280,14280,14280,14280,0
|
|
20230706,153500,270957700,14280,14280,14280,14280,0
|
|
20230706,153400,270957700,14280,14280,14280,14280,294
|
|
20230706,153300,270957700,14280,14280,14280,14280,0
|
|
20230706,153200,270957700,14280,14280,14280,14280,0
|
|
20230706,153100,270957700,14280,14280,14280,14280,0
|
|
20230706,153000,270957700,14280,14280,14280,14280,294
|
|
20230706,152900,266759380,14230,14230,14230,14230,0
|
|
20230706,152800,266759380,14230,14230,14230,14230,0
|
|
20230706,152700,266759380,14230,14230,14230,14230,0
|
|
20230706,152600,266759380,14230,14230,14230,14230,0
|
|
20230706,152500,266759380,14230,14230,14230,14230,0
|
|
20230706,152400,266759380,14230,14230,14230,14230,0
|
|
20230706,152300,266759380,14230,14230,14230,14230,0
|
|
20230706,152200,266759380,14230,14230,14230,14230,0
|
|
20230706,152100,266759380,14230,14230,14230,14230,0
|
|
20230706,152000,266759380,14230,14230,14230,14230,0
|
|
20230706,151900,266759380,14230,14240,14240,14230,43
|
|
20230706,151800,266147140,14240,14240,14240,14240,0
|
|
20230706,151700,266147140,14240,14240,14240,14240,0
|
|
20230706,151600,266147140,14240,14240,14240,14240,0
|
|
20230706,151500,266147140,14240,14240,14240,14240,0
|
|
20230706,151400,266147140,14240,14230,14240,14230,51
|
|
20230706,151300,265421400,14260,14250,14260,14250,29
|
|
20230706,151200,265008120,14250,14250,14250,14250,3
|
|
20230706,151100,264965370,14260,14260,14260,14260,0
|
|
20230706,151000,264965370,14260,14260,14260,14260,0
|
|
20230706,150900,264965370,14260,14260,14260,14260,0
|
|
20230706,150800,264965370,14260,14250,14260,14230,5
|
|
20230706,150700,264894170,14260,14210,14260,14170,150
|
|
20230706,150600,262766530,14210,14230,14230,14210,54
|
|
20230706,150500,261998750,14240,14260,14260,14240,20
|
|
20230706,150400,261713930,14240,14260,14260,14240,42
|
|
20230706,150300,261115070,14260,14260,14260,14260,3
|
|
20230706,150200,261072290,14280,14280,14280,14280,0
|
|
20230706,150100,261072290,14280,14280,14280,14280,0
|
|
20230706,150000,261072290,14280,14300,14300,14280,15
|
|
20230706,145900,260858070,14280,14290,14290,14280,3
|
|
20230706,145800,260815220,14300,14260,14300,14260,50
|
|
20230706,145700,260102180,14300,14300,14300,14300,0
|
|
20230706,145600,260102180,14300,14300,14300,14300,100
|
|
20230706,145500,258672180,14300,14280,14320,14280,97
|
|
20230706,145400,257285250,14250,14280,14280,14250,37
|
|
20230706,145300,256757340,14280,14280,14280,14280,0
|
|
20230706,145200,256757340,14280,14280,14280,14280,0
|
|
20230706,145100,256757340,14280,14280,14280,14280,0
|
|
20230706,145000,256757340,14280,14280,14280,14280,0
|
|
20230706,144900,256757340,14280,14280,14280,14280,36
|
|
20230706,144800,256243260,14280,14280,14280,14280,0
|
|
20230706,144700,256243260,14280,14280,14280,14280,0
|
|
20230706,144600,256243260,14280,14280,14280,14280,0
|
|
20230706,144500,256243260,14280,14280,14280,14280,1
|
|
20230706,144400,256228980,14250,14250,14250,14250,30
|
|
20230706,144300,255801480,14280,14280,14280,14280,4
|
|
20230706,144200,255744360,14260,14260,14260,14260,0
|
|
20230706,144100,255744360,14260,14260,14260,14260,0
|
|
20230706,144000,255744360,14260,14260,14260,14260,0
|
|
20230706,143900,255744360,14260,14260,14260,14260,2
|
|
20230706,143800,255715840,14260,14270,14270,14260,22
|
|
20230706,143700,255401930,14280,14260,14280,14260,21
|
|
20230706,143600,255102420,14280,14230,14280,14230,25
|
|
20230706,143500,254746500,14280,14280,14280,14280,36
|
|
20230706,143400,254232420,14280,14280,14280,14280,1
|
|
20230706,143300,254218140,14270,14270,14270,14270,30
|
|
20230706,143200,253790040,14280,14280,14280,14280,0
|
|
20230706,143100,253790040,14280,14280,14280,14280,3
|
|
20230706,143000,253747200,14280,14280,14280,14280,0
|
|
20230706,142900,253747200,14280,14280,14280,14280,1
|
|
20230706,142800,253732920,14260,14260,14260,14260,0
|
|
20230706,142700,253732920,14260,14260,14260,14260,0
|
|
20230706,142600,253732920,14260,14260,14260,14260,2
|
|
20230706,142500,253704400,14270,14270,14270,14270,21
|
|
20230706,142400,253404730,14270,14270,14270,14270,3
|
|
20230706,142300,253361920,14270,14270,14270,14270,41
|
|
20230706,142200,252776850,14260,14260,14260,14260,3
|
|
20230706,142100,252734070,14270,14270,14270,14270,0
|
|
20230706,142000,252734070,14270,14270,14270,14270,0
|
|
20230706,141900,252734070,14270,14270,14270,14270,0
|
|
20230706,141800,252734070,14270,14270,14270,14270,1
|
|
20230706,141700,252719800,14260,14260,14260,14260,0
|
|
20230706,141600,252719800,14260,14260,14260,14260,1
|
|
20230706,141500,252705540,14270,14270,14270,14270,0
|
|
20230706,141400,252705540,14270,14270,14270,14270,0
|
|
20230706,141300,252705540,14270,14270,14270,14270,0
|
|
20230706,141200,252705540,14270,14270,14270,14270,0
|
|
20230706,141100,252705540,14270,14260,14270,14260,5
|
|
20230706,141000,252634210,14280,14260,14280,14260,32
|
|
20230706,140900,252177870,14280,14260,14280,14260,179
|
|
20230706,140800,249625310,14260,14260,14260,14260,0
|
|
20230706,140700,249625310,14260,14260,14260,14260,0
|
|
20230706,140600,249625310,14260,14260,14260,14260,0
|
|
20230706,140500,249625310,14260,14260,14260,14260,0
|
|
20230706,140400,249625310,14260,14260,14260,14260,50
|
|
20230706,140300,248912310,14260,14260,14260,14260,0
|
|
20230706,140200,248912310,14260,14260,14260,14260,0
|
|
20230706,140100,248912310,14260,14260,14260,14260,0
|
|
20230706,140000,248912310,14260,14260,14260,14260,1
|
|
20230706,135900,248898050,14170,14160,14170,14160,124
|
|
20230706,135800,247141160,14160,14140,14160,14130,54
|
|
20230706,135700,246377660,14160,14160,14160,14160,10
|
|
20230706,135600,246236060,14160,14150,14160,14140,56
|
|
20230706,135500,245443970,14140,14160,14160,14140,48
|
|
20230706,135400,244764850,14170,14170,14170,14170,0
|
|
20230706,135300,244764850,14170,14170,14170,14170,0
|
|
20230706,135200,244764850,14170,14170,14170,14170,0
|
|
20230706,135100,244764850,14170,14170,14170,14170,0
|
|
20230706,135000,244764850,14170,14170,14170,14170,0
|
|
20230706,134900,244764850,14170,14150,14170,14150,3
|
|
20230706,134800,244722380,14150,14150,14150,14150,3
|
|
20230706,134700,244679930,14150,14150,14150,14150,0
|
|
20230706,134600,244679930,14150,14150,14150,14150,0
|
|
20230706,134500,244679930,14150,14150,14150,14150,0
|
|
20230706,134400,244679930,14150,14150,14150,14150,0
|
|
20230706,134300,244679930,14150,14150,14150,14150,23
|
|
20230706,134200,244354480,14150,14150,14150,14150,7
|
|
20230706,134100,244255430,14170,14170,14170,14170,0
|
|
20230706,134000,244255430,14170,14170,14170,14170,0
|
|
20230706,133900,244255430,14170,14170,14170,14170,0
|
|
20230706,133800,244255430,14170,14170,14170,14170,0
|
|
20230706,133700,244255430,14170,14170,14170,14170,0
|
|
20230706,133600,244255430,14170,14170,14170,14170,0
|
|
20230706,133500,244255430,14170,14170,14170,14170,7
|
|
20230706,133400,244156240,14170,14170,14170,14170,8
|
|
20230706,133300,244042880,14170,14130,14170,14130,2
|
|
20230706,133200,244014580,14170,14170,14170,14170,1
|
|
20230706,133100,244000410,14100,14100,14100,14100,21
|
|
20230706,133000,243704310,14100,14100,14100,14100,1
|
|
20230706,132900,243690210,14100,14100,14100,14100,1
|
|
20230706,132800,243676110,14060,14100,14100,14060,4
|
|
20230706,132700,243619830,14070,14070,14070,14070,10
|
|
20230706,132600,243479130,14100,14080,14100,14080,736
|
|
20230706,132500,233111010,14070,14080,14080,14070,100
|
|
20230706,132400,231703050,14100,14090,14100,14090,218
|
|
20230706,132300,228631410,14100,14120,14120,14090,507
|
|
20230706,132200,221487660,14100,14100,14100,14100,4
|
|
20230706,132100,221431260,14130,14130,14130,14130,20
|
|
20230706,132000,221148660,14140,14100,14140,14100,201
|
|
20230706,131900,218314520,14140,14100,14140,14100,49
|
|
20230706,131800,217623580,14150,14150,14150,14150,0
|
|
20230706,131700,217623580,14150,14100,14150,14100,10
|
|
20230706,131600,217482530,14160,14160,14160,14160,0
|
|
20230706,131500,217482530,14160,14160,14160,14160,0
|
|
20230706,131400,217482530,14160,14160,14160,14160,1
|
|
20230706,131300,217468370,14090,14090,14090,14090,13
|
|
20230706,131200,217285200,14160,14160,14160,14160,37
|
|
20230706,131100,216761280,14170,14170,14170,14170,0
|
|
20230706,131000,216761280,14170,14170,14170,14170,0
|
|
20230706,130900,216761280,14170,14170,14170,14170,0
|
|
20230706,130800,216761280,14170,14140,14170,14080,52
|
|
20230706,130700,216028850,14140,14150,14180,14080,881
|
|
20230706,130600,203598760,14150,14180,14180,14150,402
|
|
20230706,130500,197905370,14180,14180,14190,14180,115
|
|
20230706,130400,196274320,14190,14190,14190,14190,43
|
|
20230706,130300,195664150,14190,14190,14190,14190,50
|
|
20230706,130200,194954650,14250,14250,14250,14250,1
|
|
20230706,130100,194940400,14190,14190,14250,14190,3
|
|
20230706,130000,194897770,14190,14200,14200,14190,499
|
|
20230706,125900,187816490,14200,14210,14210,14200,100
|
|
20230706,125800,186395830,14200,14200,14200,14200,0
|
|
20230706,125700,186395830,14200,14200,14200,14200,0
|
|
20230706,125600,186395830,14200,14200,14200,14200,0
|
|
20230706,125500,186395830,14200,14200,14200,14200,0
|
|
20230706,125400,186395830,14200,14200,14200,14200,2
|
|
20230706,125300,186367430,14270,14270,14270,14270,0
|
|
20230706,125200,186367430,14270,14270,14270,14270,1
|
|
20230706,125100,186353160,14280,14280,14280,14280,11
|
|
20230706,125000,186196080,14190,14190,14190,14190,33
|
|
20230706,124900,185727810,14200,14200,14200,14200,230
|
|
20230706,124800,182461810,14200,14210,14210,14200,70
|
|
20230706,124700,181467160,14200,14230,14230,14200,387
|
|
20230706,124600,175970990,14290,14220,14290,14220,402
|
|
20230706,124500,170254470,14230,14230,14230,14230,74
|
|
20230706,124400,169201450,14300,14300,14300,14300,0
|
|
20230706,124300,169201450,14300,14300,14300,14300,0
|
|
20230706,124200,169201450,14300,14300,14300,14300,0
|
|
20230706,124100,169201450,14300,14300,14300,14300,0
|
|
20230706,124000,169201450,14300,14300,14300,14300,0
|
|
20230706,123900,169201450,14300,14300,14300,14300,0
|
|
20230706,123800,169201450,14300,14300,14300,14300,0
|
|
20230706,123700,169201450,14300,14300,14300,14300,1
|
|
20230706,123600,169187150,14300,14300,14300,14300,1
|
|
20230706,123500,169172850,14220,14220,14220,14220,6
|
|
20230706,123400,169087530,14300,14300,14300,14300,0
|
|
20230706,123300,169087530,14300,14300,14300,14300,0
|
|
20230706,123200,169087530,14300,14300,14300,14300,0
|
|
20230706,123100,169087530,14300,14300,14300,14300,0
|
|
20230706,123000,169087530,14300,14300,14300,14300,0
|
|
20230706,122900,169087530,14300,14300,14300,14300,0
|
|
20230706,122800,169087530,14300,14300,14300,14300,0
|
|
20230706,122700,169087530,14300,14300,14300,14300,0
|
|
20230706,122600,169087530,14300,14300,14300,14300,0
|
|
20230706,122500,169087530,14300,14300,14300,14300,1
|
|
20230706,122400,169073230,14220,14240,14240,14220,247
|
|
20230706,122300,165559560,14240,14240,14240,14240,26
|
|
20230706,122200,165189320,14250,14250,14250,14250,1
|
|
20230706,122100,165175070,14220,14220,14220,14220,0
|
|
20230706,122000,165175070,14220,14220,14220,14220,0
|
|
20230706,121900,165175070,14220,14270,14270,14220,161
|
|
20230706,121800,162882010,14290,14290,14290,14290,1
|
|
20230706,121700,162867720,14270,14290,14290,14270,69
|
|
20230706,121600,161882300,14290,14290,14290,14290,0
|
|
20230706,121500,161882300,14290,14300,14300,14290,201
|
|
20230706,121400,159008190,14290,14290,14290,14290,0
|
|
20230706,121300,159008190,14290,14290,14290,14290,0
|
|
20230706,121200,159008190,14290,14290,14290,14290,0
|
|
20230706,121100,159008190,14290,14290,14290,14290,0
|
|
20230706,121000,159008190,14290,14290,14290,14290,1
|
|
20230706,120900,158993900,14290,14290,14290,14290,3
|
|
20230706,120800,158951030,14290,14290,14290,14290,0
|
|
20230706,120700,158951030,14290,14290,14290,14290,0
|
|
20230706,120600,158951030,14290,14290,14290,14290,0
|
|
20230706,120500,158951030,14290,14290,14290,14290,0
|
|
20230706,120400,158951030,14290,14290,14290,14290,0
|
|
20230706,120300,158951030,14290,14290,14290,14290,0
|
|
20230706,120200,158951030,14290,14290,14290,14290,0
|
|
20230706,120100,158951030,14290,14290,14290,14290,0
|
|
20230706,120000,158951030,14290,14290,14290,14290,1
|
|
20230706,115900,158936740,14200,14200,14200,14200,0
|
|
20230706,115800,158936740,14200,14300,14300,14200,849
|
|
20230706,115700,146847830,14330,14330,14330,14330,0
|
|
20230706,115600,146847830,14330,14330,14330,14330,21
|
|
20230706,115500,146546900,14310,14310,14310,14310,4
|
|
20230706,115400,146489660,14270,14270,14270,14270,0
|
|
20230706,115300,146489660,14270,14270,14270,14270,0
|
|
20230706,115200,146489660,14270,14270,14270,14270,0
|
|
20230706,115100,146489660,14270,14270,14270,14270,0
|
|
20230706,115000,146489660,14270,14270,14270,14270,7
|
|
20230706,114900,146389770,14270,14270,14270,14260,168
|
|
20230706,114800,143992560,14270,14280,14280,14270,340
|
|
20230706,114700,139140600,14270,14290,14290,14270,183
|
|
20230706,114600,136526860,14300,14290,14300,14290,239
|
|
20230706,114500,133109280,14300,14310,14310,14300,273
|
|
20230706,114400,129204250,14310,14310,14310,14310,0
|
|
20230706,114300,129204250,14310,14310,14310,14310,3
|
|
20230706,114200,129161320,14330,14330,14330,14330,0
|
|
20230706,114100,129161320,14330,14330,14330,14330,0
|
|
20230706,114000,129161320,14330,14330,14330,14330,0
|
|
20230706,113900,129161320,14330,14330,14330,14330,0
|
|
20230706,113800,129161320,14330,14330,14330,14330,0
|
|
20230706,113700,129161320,14330,14330,14330,14330,1
|
|
20230706,113600,129146990,14330,14330,14330,14330,0
|
|
20230706,113500,129146990,14330,14330,14330,14330,7
|
|
20230706,113400,129046680,14330,14330,14330,14330,4
|
|
20230706,113300,128989360,14340,14340,14340,14340,118
|
|
20230706,113200,127297240,14340,14340,14340,14340,0
|
|
20230706,113100,127297240,14340,14340,14340,14340,0
|
|
20230706,113000,127297240,14340,14340,14340,14340,0
|
|
20230706,112900,127297240,14340,14340,14340,14340,0
|
|
20230706,112800,127297240,14340,14360,14360,14340,115
|
|
20230706,112700,125647620,14360,14360,14360,14360,26
|
|
20230706,112600,125274260,14370,14370,14370,14370,1
|
|
20230706,112500,125259890,14300,14290,14300,14290,128
|
|
20230706,112400,123429500,14300,14300,14300,14300,10
|
|
20230706,112300,123286500,14290,14300,14300,14290,91
|
|
20230706,112200,121985210,14300,14300,14300,14300,797
|
|
20230706,112100,110588110,14300,14300,14300,14300,0
|
|
20230706,112000,110588110,14300,14300,14300,14300,46
|
|
20230706,111900,109930310,14300,14300,14300,14300,0
|
|
20230706,111800,109930310,14300,14300,14300,14300,1
|
|
20230706,111700,109916010,14270,14270,14270,14270,178
|
|
20230706,111600,107375950,14270,14320,14320,14270,866
|
|
20230706,111500,95000440,14330,14330,14330,14330,24
|
|
20230706,111400,94656520,14330,14330,14330,14330,150
|
|
20230706,111300,92507020,14320,14320,14320,14320,5
|
|
20230706,111200,92435420,14310,14320,14320,14310,211
|
|
20230706,111100,89415960,14320,14320,14320,14320,183
|
|
20230706,111000,86795400,14330,14350,14350,14330,426
|
|
20230706,110900,80686120,14360,14390,14390,14360,361
|
|
20230706,110800,75497750,14400,14400,14400,14400,2
|
|
20230706,110700,75468950,14400,14400,14400,14400,47
|
|
20230706,110600,74792150,14410,14400,14410,14400,23
|
|
20230706,110500,74460930,14400,14400,14400,14400,0
|
|
20230706,110400,74460930,14400,14400,14400,14400,0
|
|
20230706,110300,74460930,14400,14400,14400,14400,1
|
|
20230706,110200,74446530,14390,14400,14400,14390,36
|
|
20230706,110100,73928160,14390,14390,14390,14390,0
|
|
20230706,110000,73928160,14390,14390,14390,14390,148
|
|
20230706,105900,71798440,14400,14400,14400,14400,2
|
|
20230706,105800,71769640,14410,14410,14410,14410,0
|
|
20230706,105700,71769640,14410,14410,14410,14410,0
|
|
20230706,105600,71769640,14410,14410,14410,14410,0
|
|
20230706,105500,71769640,14410,14410,14410,14410,0
|
|
20230706,105400,71769640,14410,14410,14410,14410,0
|
|
20230706,105300,71769640,14410,14410,14410,14410,17
|
|
20230706,105200,71524670,14410,14410,14410,14410,0
|
|
20230706,105100,71524670,14410,14410,14410,14410,1
|
|
20230706,105000,71510260,14380,14380,14380,14380,1
|
|
20230706,104900,71495880,14410,14410,14410,14410,1
|
|
20230706,104800,71481470,14400,14400,14400,14400,67
|
|
20230706,104700,70516670,14390,14390,14390,14390,0
|
|
20230706,104600,70516670,14390,14390,14390,14390,10
|
|
20230706,104500,70372770,14400,14400,14400,14400,0
|
|
20230706,104400,70372770,14400,14400,14400,14400,0
|
|
20230706,104300,70372770,14400,14400,14400,14400,0
|
|
20230706,104200,70372770,14400,14400,14400,14400,0
|
|
20230706,104100,70372770,14400,14400,14400,14400,0
|
|
20230706,104000,70372770,14400,14400,14400,14400,6
|
|
20230706,103900,70286370,14400,14360,14400,14360,22
|
|
20230706,103800,69969850,14380,14380,14380,14380,0
|
|
20230706,103700,69969850,14380,14380,14380,14380,0
|
|
20230706,103600,69969850,14380,14380,14380,14380,6
|
|
20230706,103500,69883570,14380,14380,14380,14380,201
|
|
20230706,103400,66993190,14390,14380,14390,14380,993
|
|
20230706,103300,52713840,14390,14380,14390,14380,19
|
|
20230706,103200,52440520,14380,14380,14380,14380,8
|
|
20230706,103100,52325480,14380,14390,14400,14380,236
|
|
20230706,103000,48929180,14400,14400,14400,14400,0
|
|
20230706,102900,48929180,14400,14400,14400,14400,0
|
|
20230706,102800,48929180,14400,14400,14400,14400,8
|
|
20230706,102700,48813980,14390,14390,14390,14390,2
|
|
20230706,102600,48785200,14390,14390,14390,14390,2
|
|
20230706,102500,48756420,14390,14390,14390,14390,4
|
|
20230706,102400,48698860,14390,14390,14390,14390,27
|
|
20230706,102300,48310330,14400,14390,14400,14390,27
|
|
20230706,102200,47921790,14390,14420,14420,14390,640
|
|
20230706,102100,38707660,14400,14400,14400,14400,0
|
|
20230706,102000,38707660,14400,14400,14400,14400,3
|
|
20230706,101900,38664460,14420,14400,14420,14400,4
|
|
20230706,101800,38606840,14400,14430,14430,14400,35
|
|
20230706,101700,38101820,14400,14400,14400,14400,2
|
|
20230706,101600,38073020,14400,14400,14400,14400,0
|
|
20230706,101500,38073020,14400,14400,14400,14400,0
|
|
20230706,101400,38073020,14400,14400,14400,14400,0
|
|
20230706,101300,38073020,14400,14420,14420,14400,271
|
|
20230706,101200,34170010,14420,14420,14420,14420,0
|
|
20230706,101100,34170010,14420,14420,14420,14420,2
|
|
20230706,101000,34141170,14420,14420,14420,14420,0
|
|
20230706,100900,34141170,14420,14420,14420,14420,2
|
|
20230706,100800,34112330,14420,14430,14430,14420,21
|
|
20230706,100700,33809320,14430,14430,14430,14430,0
|
|
20230706,100600,33809320,14430,14430,14430,14430,0
|
|
20230706,100500,33809320,14430,14430,14430,14430,2
|
|
20230706,100400,33780460,14430,14430,14430,14430,0
|
|
20230706,100300,33780460,14430,14430,14430,14430,0
|
|
20230706,100200,33780460,14430,14430,14430,14430,2
|
|
20230706,100100,33751600,14450,14450,14450,14450,8
|
|
20230706,100000,33636000,14450,14450,14450,14450,1
|
|
20230706,095900,33621550,14450,14450,14450,14450,2
|
|
20230706,095800,33592650,14450,14450,14450,14450,9
|
|
20230706,095700,33462600,14470,14470,14470,14470,8
|
|
20230706,095600,33346840,14490,14470,14490,14470,11
|
|
20230706,095500,33187510,14470,14470,14470,14470,3
|
|
20230706,095400,33144100,14470,14470,14470,14470,3
|
|
20230706,095300,33100690,14470,14490,14490,14470,43
|
|
20230706,095200,32477680,14490,14490,14490,14490,0
|
|
20230706,095100,32477680,14490,14490,14490,14490,1
|
|
20230706,095000,32463190,14470,14470,14470,14470,0
|
|
20230706,094900,32463190,14470,14470,14470,14470,3
|
|
20230706,094800,32419780,14470,14470,14470,14470,0
|
|
20230706,094700,32419780,14470,14470,14470,14470,0
|
|
20230706,094600,32419780,14470,14470,14470,14470,98
|
|
20230706,094500,31001720,14470,14470,14470,14470,0
|
|
20230706,094400,31001720,14470,14470,14470,14470,2
|
|
20230706,094300,30972780,14450,14450,14450,14450,3
|
|
20230706,094200,30929430,14450,14450,14450,14450,3
|
|
20230706,094100,30886080,14450,14460,14460,14450,3
|
|
20230706,094000,30842720,14460,14450,14460,14450,40
|
|
20230706,093900,30264350,14450,14450,14450,14450,5
|
|
20230706,093800,30192100,14460,14420,14460,14420,75
|
|
20230706,093700,29107890,14400,14400,14400,14400,0
|
|
20230706,093600,29107890,14400,14400,14400,14400,181
|
|
20230706,093500,26501490,14400,14400,14400,14400,0
|
|
20230706,093400,26501490,14400,14400,14400,14400,0
|
|
20230706,093300,26501490,14400,14400,14400,14400,1
|
|
20230706,093200,26487090,14400,14400,14400,14400,78
|
|
20230706,093100,25363890,14400,14400,14400,14400,70
|
|
20230706,093000,24355890,14400,14400,14400,14400,146
|
|
20230706,092900,22253490,14400,14400,14400,14400,0
|
|
20230706,092800,22253490,14400,14450,14450,14400,8
|
|
20230706,092700,22138240,14400,14400,14400,14400,150
|
|
20230706,092600,19978240,14400,14440,14440,14400,103
|
|
20230706,092500,18493540,14460,14440,14460,14440,166
|
|
20230706,092400,16096380,14470,14470,14470,14470,0
|
|
20230706,092300,16096380,14470,14460,14470,14460,7
|
|
20230706,092200,15995100,14470,14410,14470,14410,42
|
|
20230706,092100,15389770,14470,14470,14470,14470,1
|
|
20230706,092000,15375300,14460,14460,14460,14460,0
|
|
20230706,091900,15375300,14460,14460,14460,14460,0
|
|
20230706,091800,15375300,14460,14460,14460,14460,0
|
|
20230706,091700,15375300,14460,14460,14460,14400,376
|
|
20230706,091600,9956310,14460,14460,14460,14460,5
|
|
20230706,091500,9884010,14460,14460,14460,14460,3
|
|
20230706,091400,9840630,14460,14490,14490,14460,366
|
|
20230706,091300,4545340,14500,14500,14500,14500,28
|
|
20230706,091200,4139340,14500,14500,14500,14500,1
|
|
20230706,091100,4124840,14510,14510,14510,14510,0
|
|
20230706,091000,4124840,14510,14510,14510,14510,101
|
|
20230706,090900,2659330,14520,14520,14520,14520,0
|
|
20230706,090800,2659330,14520,14570,14570,14520,65
|
|
20230706,090700,1715080,14570,14570,14570,14570,0
|
|
20230706,090600,1715080,14570,14570,14570,14570,0
|
|
20230706,090500,1715080,14570,14570,14570,14570,0
|
|
20230706,090400,1715080,14570,14570,14570,14570,1
|
|
20230706,090300,1700510,14580,14580,14580,14580,1
|
|
20230706,090200,1685930,14510,14510,14510,14510,0
|
|
20230706,090100,1685930,14510,14510,14510,14510,4
|
|
20230706,090000,1627890,14520,14680,14680,14520,111
|