691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,202800,283992210,14270,14270,14270,14270,976
|
|
20230707,202700,283992210,14270,14270,14270,14270,0
|
|
20230707,202600,283992210,14270,14270,14270,14270,0
|
|
20230707,202500,283992210,14270,14270,14270,14270,0
|
|
20230707,202400,283992210,14270,14270,14270,14270,0
|
|
20230707,202300,283992210,14270,14270,14270,14270,0
|
|
20230707,202200,283992210,14270,14270,14270,14270,0
|
|
20230707,202100,283992210,14270,14270,14270,14270,0
|
|
20230707,202000,283992210,14270,14270,14270,14270,0
|
|
20230707,201900,283992210,14270,14270,14270,14270,0
|
|
20230707,201800,283992210,14270,14270,14270,14270,0
|
|
20230707,201700,283992210,14270,14270,14270,14270,0
|
|
20230707,201600,283992210,14270,14270,14270,14270,0
|
|
20230707,201500,283992210,14270,14270,14270,14270,0
|
|
20230707,201400,283992210,14270,14270,14270,14270,0
|
|
20230707,201300,283992210,14270,14270,14270,14270,0
|
|
20230707,201200,283992210,14270,14270,14270,14270,0
|
|
20230707,201100,283992210,14270,14270,14270,14270,0
|
|
20230707,201000,283992210,14270,14270,14270,14270,0
|
|
20230707,200900,283992210,14270,14270,14270,14270,0
|
|
20230707,200800,283992210,14270,14270,14270,14270,0
|
|
20230707,200700,283992210,14270,14270,14270,14270,0
|
|
20230707,200600,283992210,14270,14270,14270,14270,0
|
|
20230707,200500,283992210,14270,14270,14270,14270,0
|
|
20230707,200400,283992210,14270,14270,14270,14270,0
|
|
20230707,200300,283992210,14270,14270,14270,14270,0
|
|
20230707,200200,283992210,14270,14270,14270,14270,0
|
|
20230707,200100,283992210,14270,14270,14270,14270,0
|
|
20230707,200000,283992210,14270,14270,14270,14270,0
|
|
20230707,195900,283992210,14270,14270,14270,14270,0
|
|
20230707,195800,283992210,14270,14270,14270,14270,976
|
|
20230707,195700,283992210,14270,14270,14270,14270,0
|
|
20230707,195600,283992210,14270,14270,14270,14270,0
|
|
20230707,195500,283992210,14270,14270,14270,14270,0
|
|
20230707,195400,283992210,14270,14270,14270,14270,0
|
|
20230707,195300,283992210,14270,14270,14270,14270,0
|
|
20230707,195200,283992210,14270,14270,14270,14270,0
|
|
20230707,195100,283992210,14270,14270,14270,14270,0
|
|
20230707,195000,283992210,14270,14270,14270,14270,0
|
|
20230707,194900,283992210,14270,14270,14270,14270,0
|
|
20230707,194800,283992210,14270,14270,14270,14270,0
|
|
20230707,194700,283992210,14270,14270,14270,14270,0
|
|
20230707,194600,283992210,14270,14270,14270,14270,0
|
|
20230707,194500,283992210,14270,14270,14270,14270,0
|
|
20230707,194400,283992210,14270,14270,14270,14270,0
|
|
20230707,194300,283992210,14270,14270,14270,14270,0
|
|
20230707,194200,283992210,14270,14270,14270,14270,0
|
|
20230707,194100,283992210,14270,14270,14270,14270,0
|
|
20230707,194000,283992210,14270,14270,14270,14270,0
|
|
20230707,193900,283992210,14270,14270,14270,14270,0
|
|
20230707,193800,283992210,14270,14270,14270,14270,0
|
|
20230707,193700,283992210,14270,14270,14270,14270,0
|
|
20230707,193600,283992210,14270,14270,14270,14270,0
|
|
20230707,193500,283992210,14270,14270,14270,14270,0
|
|
20230707,193400,283992210,14270,14270,14270,14270,0
|
|
20230707,193300,283992210,14270,14270,14270,14270,0
|
|
20230707,193200,283992210,14270,14270,14270,14270,0
|
|
20230707,193100,283992210,14270,14270,14270,14270,0
|
|
20230707,193000,283992210,14270,14270,14270,14270,0
|
|
20230707,192900,283992210,14270,14270,14270,14270,0
|
|
20230707,192800,283992210,14270,14270,14270,14270,976
|
|
20230707,192700,283992210,14270,14270,14270,14270,0
|
|
20230707,192600,283992210,14270,14270,14270,14270,0
|
|
20230707,192500,283992210,14270,14270,14270,14270,0
|
|
20230707,192400,283992210,14270,14270,14270,14270,0
|
|
20230707,192300,283992210,14270,14270,14270,14270,0
|
|
20230707,192200,283992210,14270,14270,14270,14270,0
|
|
20230707,192100,283992210,14270,14270,14270,14270,0
|
|
20230707,192000,283992210,14270,14270,14270,14270,0
|
|
20230707,191900,283992210,14270,14270,14270,14270,0
|
|
20230707,191800,283992210,14270,14270,14270,14270,0
|
|
20230707,191700,283992210,14270,14270,14270,14270,0
|
|
20230707,191600,283992210,14270,14270,14270,14270,0
|
|
20230707,191500,283992210,14270,14270,14270,14270,0
|
|
20230707,191400,283992210,14270,14270,14270,14270,0
|
|
20230707,191300,283992210,14270,14270,14270,14270,0
|
|
20230707,191200,283992210,14270,14270,14270,14270,0
|
|
20230707,191100,283992210,14270,14270,14270,14270,0
|
|
20230707,191000,283992210,14270,14270,14270,14270,0
|
|
20230707,190900,283992210,14270,14270,14270,14270,0
|
|
20230707,190800,283992210,14270,14270,14270,14270,0
|
|
20230707,190700,283992210,14270,14270,14270,14270,0
|
|
20230707,190600,283992210,14270,14270,14270,14270,0
|
|
20230707,190500,283992210,14270,14270,14270,14270,0
|
|
20230707,190400,283992210,14270,14270,14270,14270,0
|
|
20230707,190300,283992210,14270,14270,14270,14270,0
|
|
20230707,190200,283992210,14270,14270,14270,14270,0
|
|
20230707,190100,283992210,14270,14270,14270,14270,0
|
|
20230707,190000,283992210,14270,14270,14270,14270,0
|
|
20230707,185900,283992210,14270,14270,14270,14270,0
|
|
20230707,185800,283992210,14270,14270,14270,14270,976
|
|
20230707,185700,283992210,14270,14270,14270,14270,0
|
|
20230707,185600,283992210,14270,14270,14270,14270,0
|
|
20230707,185500,283992210,14270,14270,14270,14270,0
|
|
20230707,185400,283992210,14270,14270,14270,14270,0
|
|
20230707,185300,283992210,14270,14270,14270,14270,0
|
|
20230707,185200,283992210,14270,14270,14270,14270,0
|
|
20230707,185100,283992210,14270,14270,14270,14270,0
|
|
20230707,185000,283992210,14270,14270,14270,14270,0
|
|
20230707,184900,283992210,14270,14270,14270,14270,0
|
|
20230707,184800,283992210,14270,14270,14270,14270,0
|
|
20230707,184700,283992210,14270,14270,14270,14270,0
|
|
20230707,184600,283992210,14270,14270,14270,14270,0
|
|
20230707,184500,283992210,14270,14270,14270,14270,0
|
|
20230707,184400,283992210,14270,14270,14270,14270,0
|
|
20230707,184300,283992210,14270,14270,14270,14270,0
|
|
20230707,184200,283992210,14270,14270,14270,14270,0
|
|
20230707,184100,283992210,14270,14270,14270,14270,0
|
|
20230707,184000,283992210,14270,14270,14270,14270,0
|
|
20230707,183900,283992210,14270,14270,14270,14270,0
|
|
20230707,183800,283992210,14270,14270,14270,14270,0
|
|
20230707,183700,283992210,14270,14270,14270,14270,0
|
|
20230707,183600,283992210,14270,14270,14270,14270,0
|
|
20230707,183500,283992210,14270,14270,14270,14270,0
|
|
20230707,183400,283992210,14270,14270,14270,14270,0
|
|
20230707,183300,283992210,14270,14270,14270,14270,0
|
|
20230707,183200,283992210,14270,14270,14270,14270,0
|
|
20230707,183100,283992210,14270,14270,14270,14270,0
|
|
20230707,183000,283992210,14270,14270,14270,14270,0
|
|
20230707,182900,283992210,14270,14270,14270,14270,0
|
|
20230707,182800,283992210,14270,14270,14270,14270,976
|
|
20230707,182700,283992210,14270,14270,14270,14270,0
|
|
20230707,182600,283992210,14270,14270,14270,14270,0
|
|
20230707,182500,283992210,14270,14270,14270,14270,0
|
|
20230707,182400,283992210,14270,14270,14270,14270,0
|
|
20230707,182300,283992210,14270,14270,14270,14270,0
|
|
20230707,182200,283992210,14270,14270,14270,14270,0
|
|
20230707,182100,283992210,14270,14270,14270,14270,0
|
|
20230707,182000,283992210,14270,14270,14270,14270,0
|
|
20230707,181900,283992210,14270,14270,14270,14270,0
|
|
20230707,181800,283992210,14270,14270,14270,14270,0
|
|
20230707,181700,283992210,14270,14270,14270,14270,0
|
|
20230707,181600,283992210,14270,14270,14270,14270,0
|
|
20230707,181500,283992210,14270,14270,14270,14270,0
|
|
20230707,181400,283992210,14270,14270,14270,14270,0
|
|
20230707,181300,283992210,14270,14270,14270,14270,0
|
|
20230707,181200,283992210,14270,14270,14270,14270,0
|
|
20230707,181100,283992210,14270,14270,14270,14270,0
|
|
20230707,181000,283992210,14270,14270,14270,14270,0
|
|
20230707,180900,283992210,14270,14270,14270,14270,0
|
|
20230707,180800,283992210,14270,14270,14270,14270,0
|
|
20230707,180700,283992210,14270,14270,14270,14270,0
|
|
20230707,180600,283992210,14270,14270,14270,14270,0
|
|
20230707,180500,283992210,14270,14270,14270,14270,0
|
|
20230707,180400,283992210,14270,14270,14270,14270,0
|
|
20230707,180300,283992210,14270,14270,14270,14270,0
|
|
20230707,180200,283992210,14270,14270,14270,14270,0
|
|
20230707,180100,283992210,14270,14270,14270,14270,0
|
|
20230707,180000,283992210,14270,14270,14270,14270,0
|
|
20230707,175900,283992210,14270,14270,14270,14270,0
|
|
20230707,175800,283992210,14270,14270,14270,14270,976
|
|
20230707,175700,283992210,14270,14270,14270,14270,0
|
|
20230707,175600,283992210,14270,14270,14270,14270,0
|
|
20230707,175500,283992210,14270,14270,14270,14270,0
|
|
20230707,175400,283992210,14270,14270,14270,14270,0
|
|
20230707,175300,283992210,14270,14270,14270,14270,0
|
|
20230707,175200,283992210,14270,14270,14270,14270,0
|
|
20230707,175100,283992210,14270,14270,14270,14270,0
|
|
20230707,175000,283992210,14270,14270,14270,14270,0
|
|
20230707,174900,283992210,14270,14270,14270,14270,0
|
|
20230707,174800,283992210,14270,14270,14270,14270,0
|
|
20230707,174700,283992210,14270,14270,14270,14270,0
|
|
20230707,174600,283992210,14270,14270,14270,14270,0
|
|
20230707,174500,283992210,14270,14270,14270,14270,0
|
|
20230707,174400,283992210,14270,14270,14270,14270,0
|
|
20230707,174300,283992210,14270,14270,14270,14270,0
|
|
20230707,174200,283992210,14270,14270,14270,14270,0
|
|
20230707,174100,283992210,14270,14270,14270,14270,0
|
|
20230707,174000,283992210,14270,14270,14270,14270,0
|
|
20230707,173900,283992210,14270,14270,14270,14270,0
|
|
20230707,173800,283992210,14270,14270,14270,14270,0
|
|
20230707,173700,283992210,14270,14270,14270,14270,0
|
|
20230707,173600,283992210,14270,14270,14270,14270,0
|
|
20230707,173500,283992210,14270,14270,14270,14270,0
|
|
20230707,173400,283992210,14270,14270,14270,14270,0
|
|
20230707,173300,283992210,14270,14270,14270,14270,0
|
|
20230707,173200,283992210,14270,14270,14270,14270,0
|
|
20230707,173100,283992210,14270,14270,14270,14270,0
|
|
20230707,173000,283992210,14270,14270,14270,14270,0
|
|
20230707,172900,283992210,14270,14270,14270,14270,0
|
|
20230707,172800,283992210,14270,14270,14270,14270,976
|
|
20230707,172700,283992210,14270,14270,14270,14270,0
|
|
20230707,172600,283992210,14270,14270,14270,14270,0
|
|
20230707,172500,283992210,14270,14270,14270,14270,0
|
|
20230707,172400,283992210,14270,14270,14270,14270,0
|
|
20230707,172300,283992210,14270,14270,14270,14270,0
|
|
20230707,172200,283992210,14270,14270,14270,14270,0
|
|
20230707,172100,283992210,14270,14270,14270,14270,0
|
|
20230707,172000,283992210,14270,14270,14270,14270,0
|
|
20230707,171900,283992210,14270,14270,14270,14270,0
|
|
20230707,171800,283992210,14270,14270,14270,14270,0
|
|
20230707,171700,283992210,14270,14270,14270,14270,0
|
|
20230707,171600,283992210,14270,14270,14270,14270,0
|
|
20230707,171500,283992210,14270,14270,14270,14270,0
|
|
20230707,171400,283992210,14270,14270,14270,14270,0
|
|
20230707,171300,283992210,14270,14270,14270,14270,0
|
|
20230707,171200,283992210,14270,14270,14270,14270,0
|
|
20230707,171100,283992210,14270,14270,14270,14270,0
|
|
20230707,171000,283992210,14270,14270,14270,14270,0
|
|
20230707,170900,283992210,14270,14270,14270,14270,0
|
|
20230707,170800,283992210,14270,14270,14270,14270,0
|
|
20230707,170700,283992210,14270,14270,14270,14270,0
|
|
20230707,170600,283992210,14270,14270,14270,14270,0
|
|
20230707,170500,283992210,14270,14270,14270,14270,0
|
|
20230707,170400,283992210,14270,14270,14270,14270,0
|
|
20230707,170300,283992210,14270,14270,14270,14270,0
|
|
20230707,170200,283992210,14270,14270,14270,14270,0
|
|
20230707,170100,283992210,14270,14270,14270,14270,0
|
|
20230707,170000,283992210,14270,14270,14270,14270,0
|
|
20230707,165900,283992210,14270,14270,14270,14270,0
|
|
20230707,165800,283992210,14270,14270,14270,14270,976
|
|
20230707,165700,283992210,14270,14270,14270,14270,0
|
|
20230707,165600,283992210,14270,14270,14270,14270,0
|
|
20230707,165500,283992210,14270,14270,14270,14270,0
|
|
20230707,165400,283992210,14270,14270,14270,14270,0
|
|
20230707,165300,283992210,14270,14270,14270,14270,0
|
|
20230707,165200,283992210,14270,14270,14270,14270,0
|
|
20230707,165100,283992210,14270,14270,14270,14270,0
|
|
20230707,165000,283992210,14270,14270,14270,14270,0
|
|
20230707,164900,283992210,14270,14270,14270,14270,0
|
|
20230707,164800,283992210,14270,14270,14270,14270,0
|
|
20230707,164700,283992210,14270,14270,14270,14270,0
|
|
20230707,164600,283992210,14270,14270,14270,14270,0
|
|
20230707,164500,283992210,14270,14270,14270,14270,0
|
|
20230707,164400,283992210,14270,14270,14270,14270,0
|
|
20230707,164300,283992210,14270,14270,14270,14270,0
|
|
20230707,164200,283992210,14270,14270,14270,14270,0
|
|
20230707,164100,283992210,14270,14270,14270,14270,0
|
|
20230707,164000,283992210,14270,14270,14270,14270,0
|
|
20230707,163900,283992210,14270,14270,14270,14270,0
|
|
20230707,163800,283992210,14270,14270,14270,14270,0
|
|
20230707,163700,283992210,14270,14270,14270,14270,0
|
|
20230707,163600,283992210,14270,14270,14270,14270,0
|
|
20230707,163500,283992210,14270,14270,14270,14270,0
|
|
20230707,163400,283992210,14270,14270,14270,14270,0
|
|
20230707,163300,283992210,14270,14270,14270,14270,0
|
|
20230707,163200,283992210,14270,14270,14270,14270,0
|
|
20230707,163100,283992210,14270,14270,14270,14270,0
|
|
20230707,163000,283992210,14270,14270,14270,14270,0
|
|
20230707,162900,283992210,14270,14270,14270,14270,0
|
|
20230707,162800,283992210,14270,14270,14270,14270,976
|
|
20230707,162700,283992210,14270,14270,14270,14270,0
|
|
20230707,162600,283992210,14270,14270,14270,14270,0
|
|
20230707,162500,283992210,14270,14270,14270,14270,0
|
|
20230707,162400,283992210,14270,14270,14270,14270,0
|
|
20230707,162300,283992210,14270,14270,14270,14270,0
|
|
20230707,162200,283992210,14270,14270,14270,14270,0
|
|
20230707,162100,283992210,14270,14270,14270,14270,0
|
|
20230707,162000,283992210,14270,14270,14270,14270,0
|
|
20230707,161900,283992210,14270,14270,14270,14270,0
|
|
20230707,161800,283992210,14270,14270,14270,14270,0
|
|
20230707,161700,283992210,14270,14270,14270,14270,0
|
|
20230707,161600,283992210,14270,14270,14270,14270,0
|
|
20230707,161500,283992210,14270,14270,14270,14270,0
|
|
20230707,161400,283992210,14270,14270,14270,14270,0
|
|
20230707,161300,283992210,14270,14270,14270,14270,0
|
|
20230707,161200,283992210,14270,14270,14270,14270,0
|
|
20230707,161100,283992210,14270,14270,14270,14270,0
|
|
20230707,161000,283992210,14270,14270,14270,14270,0
|
|
20230707,160900,283992210,14270,14270,14270,14270,0
|
|
20230707,160800,283992210,14270,14270,14270,14270,0
|
|
20230707,160700,283992210,14270,14270,14270,14270,0
|
|
20230707,160600,283992210,14270,14270,14270,14270,0
|
|
20230707,160500,283992210,14270,14270,14270,14270,0
|
|
20230707,160400,283992210,14270,14270,14270,14270,0
|
|
20230707,160300,283992210,14270,14270,14270,14270,0
|
|
20230707,160200,283992210,14270,14270,14270,14270,0
|
|
20230707,160100,283992210,14270,14270,14270,14270,0
|
|
20230707,160000,283992210,14270,14270,14270,14270,0
|
|
20230707,155900,283992210,14270,14270,14270,14270,0
|
|
20230707,155800,283992210,14270,14270,14270,14270,976
|
|
20230707,155700,283992210,14270,14270,14270,14270,0
|
|
20230707,155600,283992210,14270,14270,14270,14270,0
|
|
20230707,155500,283992210,14270,14270,14270,14270,0
|
|
20230707,155400,283992210,14270,14270,14270,14270,0
|
|
20230707,155300,283992210,14270,14270,14270,14270,0
|
|
20230707,155200,283992210,14270,14270,14270,14270,0
|
|
20230707,155100,283992210,14270,14270,14270,14270,0
|
|
20230707,155000,283992210,14270,14270,14270,14270,0
|
|
20230707,154900,283992210,14270,14270,14270,14270,0
|
|
20230707,154800,283992210,14270,14270,14270,14270,0
|
|
20230707,154700,283992210,14270,14270,14270,14270,0
|
|
20230707,154600,283992210,14270,14270,14270,14270,0
|
|
20230707,154500,283992210,14270,14270,14270,14270,0
|
|
20230707,154400,283992210,14270,14270,14270,14270,0
|
|
20230707,154300,283992210,14270,14270,14270,14270,0
|
|
20230707,154200,283992210,14270,14270,14270,14270,0
|
|
20230707,154100,283992210,14270,14270,14270,14270,0
|
|
20230707,154000,283992210,14270,14270,14270,14270,0
|
|
20230707,153900,283992210,14270,14270,14270,14270,0
|
|
20230707,153800,283992210,14270,14270,14270,14270,0
|
|
20230707,153700,283992210,14270,14270,14270,14270,0
|
|
20230707,153600,283992210,14270,14270,14270,14270,0
|
|
20230707,153500,283992210,14270,14270,14270,14270,0
|
|
20230707,153400,283992210,14270,14270,14270,14270,0
|
|
20230707,153300,283992210,14270,14270,14270,14270,0
|
|
20230707,153200,283992210,14270,14270,14270,14270,0
|
|
20230707,153100,283992210,14270,14270,14270,14270,0
|
|
20230707,153000,283992210,14270,14270,14270,14270,976
|
|
20230707,152900,270064690,14270,14270,14270,14270,0
|
|
20230707,152800,270064690,14270,14270,14270,14270,0
|
|
20230707,152700,270064690,14270,14270,14270,14270,0
|
|
20230707,152600,270064690,14270,14270,14270,14270,0
|
|
20230707,152500,270064690,14270,14270,14270,14270,0
|
|
20230707,152400,270064690,14270,14270,14270,14270,0
|
|
20230707,152300,270064690,14270,14270,14270,14270,0
|
|
20230707,152200,270064690,14270,14270,14270,14270,0
|
|
20230707,152100,270064690,14270,14270,14270,14270,0
|
|
20230707,152000,270064690,14270,14270,14270,14270,0
|
|
20230707,151900,270064690,14270,14270,14270,14270,53
|
|
20230707,151800,269308380,14270,14260,14270,14260,63
|
|
20230707,151700,268409490,14260,14250,14260,14250,69
|
|
20230707,151600,267426180,14250,14260,14260,14250,38
|
|
20230707,151500,266884670,14260,14250,14260,14250,106
|
|
20230707,151400,265374160,14260,14260,14260,14260,0
|
|
20230707,151300,265374160,14260,14250,14260,14250,113
|
|
20230707,151200,263763900,14260,14260,14260,14260,0
|
|
20230707,151100,263763900,14260,14260,14260,14260,1
|
|
20230707,151000,263749640,14250,14250,14250,14250,31
|
|
20230707,150900,263307890,14240,14250,14250,14240,2
|
|
20230707,150800,263279400,14240,14240,14240,14240,1
|
|
20230707,150700,263265160,14250,14240,14250,14240,42
|
|
20230707,150600,262666750,14240,14240,14240,14240,10
|
|
20230707,150500,262524350,14250,14250,14250,14250,235
|
|
20230707,150400,259175600,14260,14250,14260,14250,35
|
|
20230707,150300,258676520,14260,14240,14260,14240,48
|
|
20230707,150200,257992520,14250,14240,14250,14240,22
|
|
20230707,150100,257679040,14250,14240,14250,14240,38
|
|
20230707,150000,257137590,14240,14240,14240,14240,6
|
|
20230707,145900,257052150,14240,14240,14250,14240,130
|
|
20230707,145800,255199950,14240,14240,14250,14240,38
|
|
20230707,145700,254658490,14240,14240,14240,14240,4
|
|
20230707,145600,254601530,14250,14240,14250,14240,3
|
|
20230707,145500,254558790,14240,14240,14250,14240,41
|
|
20230707,145400,253974560,14250,14240,14250,14240,5
|
|
20230707,145300,253903350,14250,14250,14250,14240,35
|
|
20230707,145200,253404610,14240,14240,14240,14240,7
|
|
20230707,145100,253304930,14260,14260,14260,14240,105
|
|
20230707,145000,251808270,14260,14260,14260,14260,0
|
|
20230707,144900,251808270,14260,14260,14260,14260,3
|
|
20230707,144800,251765490,14270,14270,14270,14270,1
|
|
20230707,144700,251751220,14250,14250,14250,14250,2
|
|
20230707,144600,251722720,14270,14270,14270,14270,67
|
|
20230707,144500,250766630,14270,14270,14270,14270,0
|
|
20230707,144400,250766630,14270,14270,14270,14270,1
|
|
20230707,144300,250752360,14250,14250,14250,14250,1
|
|
20230707,144200,250738110,14270,14250,14270,14250,3
|
|
20230707,144100,250695340,14250,14260,14260,14250,33
|
|
20230707,144000,250224800,14260,14270,14270,14260,27
|
|
20230707,143900,249839550,14270,14250,14270,14250,8
|
|
20230707,143800,249725530,14250,14250,14250,14250,3
|
|
20230707,143700,249682780,14270,14270,14270,14240,107
|
|
20230707,143600,248157980,14270,14250,14270,14250,7
|
|
20230707,143500,248058200,14270,14250,14270,14250,5
|
|
20230707,143400,247986930,14250,14260,14270,14250,47
|
|
20230707,143300,247316470,14260,14260,14260,14260,0
|
|
20230707,143200,247316470,14260,14260,14260,14260,0
|
|
20230707,143100,247316470,14260,14260,14260,14260,0
|
|
20230707,143000,247316470,14260,14260,14260,14260,0
|
|
20230707,142900,247316470,14260,14240,14260,14230,9
|
|
20230707,142800,247188330,14240,14240,14270,14240,74
|
|
20230707,142700,246133890,14240,14250,14250,14240,86
|
|
20230707,142600,244908420,14270,14260,14270,14250,55
|
|
20230707,142500,244124180,14270,14260,14270,14250,69
|
|
20230707,142400,243140250,14260,14260,14260,14260,4
|
|
20230707,142300,243083210,14260,14260,14260,14260,1
|
|
20230707,142200,243068950,14260,14260,14270,14260,37
|
|
20230707,142100,242541000,14260,14260,14260,14260,5
|
|
20230707,142000,242469700,14270,14260,14270,14260,7
|
|
20230707,141900,242369860,14260,14270,14270,14260,48
|
|
20230707,141800,241684950,14260,14260,14270,14260,12
|
|
20230707,141700,241513760,14260,14260,14270,14260,6
|
|
20230707,141600,241428190,14260,14270,14270,14260,60
|
|
20230707,141500,240572040,14260,14260,14260,14260,3
|
|
20230707,141400,240529260,14260,14260,14260,14260,4
|
|
20230707,141300,240472220,14270,14270,14270,14260,23
|
|
20230707,141200,240144050,14250,14250,14250,14250,4
|
|
20230707,141100,240087050,14270,14250,14270,14250,9
|
|
20230707,141000,239958780,14250,14270,14270,14250,34
|
|
20230707,140900,239473680,14270,14240,14270,14240,2
|
|
20230707,140800,239445170,14270,14240,14270,14240,5
|
|
20230707,140700,239373850,14240,14260,14260,14240,34
|
|
20230707,140600,238889030,14250,14250,14250,14250,0
|
|
20230707,140500,238889030,14250,14250,14250,14250,0
|
|
20230707,140400,238889030,14250,14250,14250,14250,1
|
|
20230707,140300,238874780,14220,14220,14220,14220,0
|
|
20230707,140200,238874780,14220,14220,14220,14220,34
|
|
20230707,140100,238391300,14230,14240,14270,14230,155
|
|
20230707,140000,236185310,14240,14240,14240,14240,7
|
|
20230707,135900,236085630,14250,14260,14260,14250,64
|
|
20230707,135800,235173300,14270,14250,14270,14240,57
|
|
20230707,135700,234361050,14250,14250,14250,14250,1
|
|
20230707,135600,234346800,14270,14250,14270,14250,6
|
|
20230707,135500,234261280,14250,14240,14250,14230,43
|
|
20230707,135400,233648630,14240,14240,14240,14240,32
|
|
20230707,135300,233192950,14240,14250,14260,14240,122
|
|
20230707,135200,231453780,14240,14250,14250,14240,51
|
|
20230707,135100,230727040,14260,14260,14260,14260,0
|
|
20230707,135000,230727040,14260,14260,14260,14260,0
|
|
20230707,134900,230727040,14260,14260,14260,14260,0
|
|
20230707,134800,230727040,14260,14240,14260,14240,5
|
|
20230707,134700,230655820,14260,14250,14260,14250,5
|
|
20230707,134600,230584560,14240,14260,14260,14240,117
|
|
20230707,134500,228916520,14260,14260,14260,14260,0
|
|
20230707,134400,228916520,14260,14260,14260,14260,1
|
|
20230707,134300,228902260,14250,14250,14250,14250,2
|
|
20230707,134200,228873760,14250,14250,14250,14250,1
|
|
20230707,134100,228859510,14260,14260,14260,14260,1
|
|
20230707,134000,228845250,14250,14240,14250,14180,83
|
|
20230707,133900,227663490,14250,14250,14250,14250,50
|
|
20230707,133800,226950990,14260,14250,14260,14250,2
|
|
20230707,133700,226922480,14250,14250,14250,14250,33
|
|
20230707,133600,226452230,14260,14260,14260,14260,0
|
|
20230707,133500,226452230,14260,14260,14260,14260,0
|
|
20230707,133400,226452230,14260,14250,14260,14250,34
|
|
20230707,133300,225967720,14250,14250,14250,14250,0
|
|
20230707,133200,225967720,14250,14210,14250,14210,4
|
|
20230707,133100,225910760,14210,14200,14210,14200,51
|
|
20230707,133000,225186380,14210,14210,14210,14210,0
|
|
20230707,132900,225186380,14210,14210,14210,14210,0
|
|
20230707,132800,225186380,14210,14200,14210,14200,2
|
|
20230707,132700,225157970,14070,14210,14210,14070,41
|
|
20230707,132600,224580430,14150,14200,14210,14150,11
|
|
20230707,132500,224424420,14170,14230,14230,14060,248
|
|
20230707,132400,220914410,14230,14210,14230,14210,7
|
|
20230707,132300,220814920,14210,14210,14210,14210,6
|
|
20230707,132200,220729660,14240,14220,14240,14220,158
|
|
20230707,132100,218482880,14220,14220,14220,14220,0
|
|
20230707,132000,218482880,14220,14220,14220,14220,1
|
|
20230707,131900,218468660,14210,14210,14210,14210,8
|
|
20230707,131800,218354980,14200,14200,14200,14200,0
|
|
20230707,131700,218354980,14200,14200,14200,14200,0
|
|
20230707,131600,218354980,14200,14200,14200,14200,2
|
|
20230707,131500,218326580,14220,14220,14220,14220,0
|
|
20230707,131400,218326580,14220,14220,14220,14220,0
|
|
20230707,131300,218326580,14220,14220,14220,14220,34
|
|
20230707,131200,217843100,14210,14210,14210,14210,0
|
|
20230707,131100,217843100,14210,14210,14210,14210,0
|
|
20230707,131000,217843100,14210,14210,14210,14210,1
|
|
20230707,130900,217828890,14100,14130,14130,14100,800
|
|
20230707,130800,206545810,14130,14140,14140,14130,212
|
|
20230707,130700,203549870,14130,14190,14200,14120,107
|
|
20230707,130600,202035260,14190,14220,14220,14190,100
|
|
20230707,130500,200614990,14220,14220,14220,14220,43
|
|
20230707,130400,200003530,14220,14220,14220,14220,26
|
|
20230707,130300,199633810,14220,14220,14220,14220,7
|
|
20230707,130200,199534270,14220,14230,14230,14220,200
|
|
20230707,130100,196689950,14230,14230,14230,14230,1
|
|
20230707,130000,196675720,14220,14240,14240,14220,42
|
|
20230707,125900,196078210,14240,14240,14240,14240,5
|
|
20230707,125800,196007010,14240,14230,14240,14230,38
|
|
20230707,125700,195465940,14230,14250,14250,14230,499
|
|
20230707,125600,188359470,14270,14260,14270,14250,225
|
|
20230707,125500,185151020,14260,14270,14270,14260,69
|
|
20230707,125400,184166410,14270,14270,14270,14270,1
|
|
20230707,125300,184152140,14260,14260,14260,14260,0
|
|
20230707,125200,184152140,14260,14260,14260,14260,1
|
|
20230707,125100,184137880,14260,14250,14260,14250,7
|
|
20230707,125000,184038070,14240,14240,14240,14240,1
|
|
20230707,124900,184023830,14240,14240,14240,14240,39
|
|
20230707,124800,183468470,14230,14230,14230,14230,6
|
|
20230707,124700,183383090,14230,14240,14240,14230,20
|
|
20230707,124600,183098340,14260,14240,14260,14240,45
|
|
20230707,124500,182457010,14240,14250,14250,14240,31
|
|
20230707,124400,182015290,14270,14250,14270,14250,3
|
|
20230707,124300,181972520,14250,14260,14260,14250,64
|
|
20230707,124200,181059890,14250,14260,14260,14250,2
|
|
20230707,124100,181031380,14250,14260,14260,14250,3
|
|
20230707,124000,180988610,14250,14260,14260,14250,24
|
|
20230707,123900,180646380,14260,14240,14260,14240,7
|
|
20230707,123800,180546650,14240,14240,14240,14240,5
|
|
20230707,123700,180475450,14240,14230,14260,14230,94
|
|
20230707,123600,179135120,14230,14240,14240,14230,51
|
|
20230707,123500,178409060,14230,14230,14230,14230,0
|
|
20230707,123400,178409060,14230,14230,14230,14230,0
|
|
20230707,123300,178409060,14230,14230,14230,14230,1
|
|
20230707,123200,178394830,14260,14230,14260,14230,4
|
|
20230707,123100,178337840,14230,14260,14260,14230,35
|
|
20230707,123000,177838770,14260,14260,14260,14260,0
|
|
20230707,122900,177838770,14260,14260,14260,14260,0
|
|
20230707,122800,177838770,14260,14250,14260,14250,34
|
|
20230707,122700,177354250,14240,14240,14240,14240,1
|
|
20230707,122600,177340010,14240,14260,14260,14240,105
|
|
20230707,122500,175843360,14270,14270,14270,14270,33
|
|
20230707,122400,175372450,14270,14270,14270,14270,4
|
|
20230707,122300,175315370,14270,14270,14270,14270,4
|
|
20230707,122200,175258290,14270,14270,14270,14270,38
|
|
20230707,122100,174716030,14270,14270,14270,14270,12
|
|
20230707,122000,174544790,14270,14270,14270,14270,0
|
|
20230707,121900,174544790,14270,14270,14270,14270,0
|
|
20230707,121800,174544790,14270,14270,14270,14270,44
|
|
20230707,121700,173916910,14270,14270,14270,14270,115
|
|
20230707,121600,172275860,14270,14270,14270,14260,84
|
|
20230707,121500,171077710,14260,14260,14260,14260,2
|
|
20230707,121400,171049190,14260,14260,14260,14260,0
|
|
20230707,121300,171049190,14260,14260,14260,14260,3
|
|
20230707,121200,171006410,14270,14270,14270,14270,33
|
|
20230707,121100,170535500,14270,14270,14270,14270,0
|
|
20230707,121000,170535500,14270,14270,14270,14270,0
|
|
20230707,120900,170535500,14270,14270,14270,14270,34
|
|
20230707,120800,170050320,14270,14270,14270,14270,0
|
|
20230707,120700,170050320,14270,14270,14270,14270,0
|
|
20230707,120600,170050320,14270,14270,14270,14270,33
|
|
20230707,120500,169579410,14270,14270,14270,14270,0
|
|
20230707,120400,169579410,14270,14270,14270,14270,0
|
|
20230707,120300,169579410,14270,14270,14270,14270,33
|
|
20230707,120200,169108500,14270,14270,14270,14270,0
|
|
20230707,120100,169108500,14270,14270,14270,14270,1
|
|
20230707,120000,169094230,14120,14210,14210,14120,600
|
|
20230707,115900,160613280,14270,14270,14270,14270,1
|
|
20230707,115800,160599010,14140,14140,14140,14140,0
|
|
20230707,115700,160599010,14140,14140,14140,14140,19
|
|
20230707,115600,160330350,14250,14320,14320,14100,389
|
|
20230707,115500,154817010,14320,14320,14320,14320,0
|
|
20230707,115400,154817010,14320,14320,14320,14320,2
|
|
20230707,115300,154788370,14290,14290,14290,14290,0
|
|
20230707,115200,154788370,14290,14290,14290,14290,1
|
|
20230707,115100,154774080,14330,14330,14330,14330,0
|
|
20230707,115000,154774080,14330,14340,14340,14330,24
|
|
20230707,114900,154430000,14340,14380,14380,14340,59
|
|
20230707,114800,153582850,14370,14370,14370,14370,10
|
|
20230707,114700,153439150,14380,14380,14380,14380,10
|
|
20230707,114600,153295350,14380,14370,14380,14370,4
|
|
20230707,114500,153237850,14390,14390,14390,14390,0
|
|
20230707,114400,153237850,14390,14380,14390,14370,4
|
|
20230707,114300,153180340,14320,14320,14320,14320,58
|
|
20230707,114200,152349780,14390,14390,14390,14390,33
|
|
20230707,114100,151874910,14400,14320,14400,14310,23
|
|
20230707,114000,151545380,14400,14310,14400,14310,21
|
|
20230707,113900,151244780,14290,14290,14290,14290,30
|
|
20230707,113800,150816080,14430,14420,14430,14060,342
|
|
20230707,113700,145952210,14420,14420,14420,14420,1
|
|
20230707,113600,145937790,14420,14420,14420,14420,9
|
|
20230707,113500,145808010,14430,14440,14440,14430,46
|
|
20230707,113400,145144140,14450,14460,14470,14450,31
|
|
20230707,113300,144695850,14470,14470,14470,14470,173
|
|
20230707,113200,142192540,14480,14480,14480,14480,23
|
|
20230707,113100,141859500,14490,14450,14490,14450,1568
|
|
20230707,113000,119172300,14450,14440,14450,14440,85
|
|
20230707,112900,117944380,14440,14400,14440,14400,813
|
|
20230707,112800,106230380,14400,14370,14400,14370,212
|
|
20230707,112700,103183580,14400,14360,14430,14360,1025
|
|
20230707,112600,88430520,14370,14370,14370,14370,35
|
|
20230707,112500,87927570,14330,14370,14370,14330,236
|
|
20230707,112400,84544250,14370,14300,14370,14300,923
|
|
20230707,112300,71306560,14320,14290,14320,14290,200
|
|
20230707,112200,68446910,14330,14280,14330,14280,667
|
|
20230707,112100,58909780,14280,14250,14280,14250,407
|
|
20230707,112000,53103720,14240,14240,14240,14240,40
|
|
20230707,111900,52534120,14240,14240,14240,14240,0
|
|
20230707,111800,52534120,14240,14240,14240,14240,1
|
|
20230707,111700,52519880,14220,14220,14220,14220,0
|
|
20230707,111600,52519880,14220,14220,14220,14220,67
|
|
20230707,111500,51567140,14220,14220,14220,14220,38
|
|
20230707,111400,51026780,14220,14220,14220,14220,0
|
|
20230707,111300,51026780,14220,14220,14220,14220,15
|
|
20230707,111200,50813480,14220,14220,14220,14220,124
|
|
20230707,111100,49050200,14220,14220,14220,14220,0
|
|
20230707,111000,49050200,14220,14220,14220,14220,8
|
|
20230707,110900,48936440,14260,14220,14260,14220,202
|
|
20230707,110800,46056760,14150,14150,14150,14150,4
|
|
20230707,110700,46000160,14220,14220,14220,14220,0
|
|
20230707,110600,46000160,14220,14220,14220,14220,40
|
|
20230707,110500,45431360,14220,14220,14220,14220,0
|
|
20230707,110400,45431360,14220,14220,14220,14220,0
|
|
20230707,110300,45431360,14220,14210,14220,14210,39
|
|
20230707,110200,44877110,14220,14220,14220,14220,0
|
|
20230707,110100,44877110,14220,14220,14220,14220,0
|
|
20230707,110000,44877110,14220,14220,14220,14220,0
|
|
20230707,105900,44877110,14220,14210,14220,14100,140
|
|
20230707,105800,42899720,14230,14230,14260,14230,52
|
|
20230707,105700,42159580,14260,14260,14260,14260,3
|
|
20230707,105600,42116800,14260,14260,14260,14260,0
|
|
20230707,105500,42116800,14260,14260,14260,14260,0
|
|
20230707,105400,42116800,14260,14220,14260,14220,35
|
|
20230707,105300,41618900,14260,14260,14260,14260,0
|
|
20230707,105200,41618900,14260,14260,14260,14260,0
|
|
20230707,105100,41618900,14260,14230,14260,14230,39
|
|
20230707,105000,41063750,14260,14260,14260,14260,0
|
|
20230707,104900,41063750,14260,14220,14260,14220,41
|
|
20230707,104800,40480540,14220,14220,14220,14220,2
|
|
20230707,104700,40452100,14210,14210,14210,14210,1
|
|
20230707,104600,40437890,14220,14220,14220,14220,36
|
|
20230707,104500,39925970,14220,14220,14220,14220,18
|
|
20230707,104400,39670010,14230,14230,14230,14230,1
|
|
20230707,104300,39655780,14230,14240,14240,14230,38
|
|
20230707,104200,39114680,14250,14250,14260,14250,36
|
|
20230707,104100,38601640,14260,14260,14260,14260,0
|
|
20230707,104000,38601640,14260,14230,14260,14230,3
|
|
20230707,103900,38558920,14230,14230,14230,14230,1
|
|
20230707,103800,38544690,14230,14240,14260,14230,12
|
|
20230707,103700,38373790,14260,14260,14270,14260,39
|
|
20230707,103600,37817640,14270,14250,14270,14250,36
|
|
20230707,103500,37303960,14250,14250,14250,14250,2
|
|
20230707,103400,37275460,14270,14270,14270,14270,0
|
|
20230707,103300,37275460,14270,14270,14270,14250,41
|
|
20230707,103200,36690410,14270,14270,14270,14270,0
|
|
20230707,103100,36690410,14270,14270,14270,14270,0
|
|
20230707,103000,36690410,14270,14270,14270,14270,0
|
|
20230707,102900,36690410,14270,14270,14270,14270,6
|
|
20230707,102800,36604790,14270,14270,14270,14270,0
|
|
20230707,102700,36604790,14270,14250,14270,14250,50
|
|
20230707,102600,35891660,14270,14250,14270,14250,28
|
|
20230707,102500,35492540,14270,14250,14270,14250,7
|
|
20230707,102400,35392690,14260,14260,14270,14260,39
|
|
20230707,102300,34836490,14260,14260,14260,14260,0
|
|
20230707,102200,34836490,14260,14260,14260,14260,1
|
|
20230707,102100,34822230,14250,14250,14250,14250,7
|
|
20230707,102000,34722480,14250,14250,14250,14250,2
|
|
20230707,101900,34693980,14260,14250,14260,14250,3
|
|
20230707,101800,34651220,14250,14260,14260,14250,41
|
|
20230707,101700,34066580,14260,14260,14260,14260,1
|
|
20230707,101600,34052320,14260,14260,14260,14260,0
|
|
20230707,101500,34052320,14260,14260,14260,14260,36
|
|
20230707,101400,33538960,14260,14260,14260,14260,0
|
|
20230707,101300,33538960,14260,14260,14260,14260,11
|
|
20230707,101200,33382100,14240,14240,14240,14240,0
|
|
20230707,101100,33382100,14240,14250,14260,14240,104
|
|
20230707,101000,31899950,14250,14250,14250,14250,0
|
|
20230707,100900,31899950,14250,14230,14250,14230,106
|
|
20230707,100800,30390360,14240,14240,14240,14240,0
|
|
20230707,100700,30390360,14240,14230,14240,14230,32
|
|
20230707,100600,29934980,14230,14230,14230,14230,0
|
|
20230707,100500,29934980,14230,14230,14230,14230,1
|
|
20230707,100400,29920750,14230,14230,14230,14230,1
|
|
20230707,100300,29906520,14230,14230,14230,14230,0
|
|
20230707,100200,29906520,14230,14100,14230,14100,2
|
|
20230707,100100,29878190,14190,14220,14220,14190,27
|
|
20230707,100000,29494910,14230,14230,14230,14230,1
|
|
20230707,095900,29480680,14250,14250,14250,14250,0
|
|
20230707,095800,29480680,14250,14250,14250,14250,0
|
|
20230707,095700,29480680,14250,14250,14250,14250,0
|
|
20230707,095600,29480680,14250,14240,14250,14230,10
|
|
20230707,095500,29338340,14100,14100,14100,14100,0
|
|
20230707,095400,29338340,14100,14100,14100,14100,0
|
|
20230707,095300,29338340,14100,14100,14100,14100,0
|
|
20230707,095200,29338340,14100,14220,14220,14100,3
|
|
20230707,095100,29295920,14230,14160,14250,14160,25
|
|
20230707,095000,28941230,14160,14160,14160,14160,10
|
|
20230707,094900,28799630,14160,14150,14160,14150,10
|
|
20230707,094800,28658040,14160,14160,14160,14160,50
|
|
20230707,094700,27950040,14160,14160,14160,14160,0
|
|
20230707,094600,27950040,14160,14160,14160,14160,0
|
|
20230707,094500,27950040,14160,14160,14160,14160,0
|
|
20230707,094400,27950040,14160,14160,14160,14160,0
|
|
20230707,094300,27950040,14160,14160,14160,14160,0
|
|
20230707,094200,27950040,14160,14160,14160,14160,0
|
|
20230707,094100,27950040,14160,14160,14160,14160,18
|
|
20230707,094000,27695160,14160,14160,14160,14160,0
|
|
20230707,093900,27695160,14160,14150,14160,14150,6
|
|
20230707,093800,27610250,14050,14050,14050,14050,0
|
|
20230707,093700,27610250,14050,14130,14130,14050,173
|
|
20230707,093600,25174520,14130,14130,14130,14130,0
|
|
20230707,093500,25174520,14130,14140,14150,14130,7
|
|
20230707,093400,25075530,14130,14130,14130,14130,0
|
|
20230707,093300,25075530,14130,14130,14130,14130,0
|
|
20230707,093200,25075530,14130,14130,14130,14130,1
|
|
20230707,093100,25061400,14090,14090,14090,14090,6
|
|
20230707,093000,24976860,14110,14110,14110,14110,0
|
|
20230707,092900,24976860,14110,14110,14110,14110,0
|
|
20230707,092800,24976860,14110,14080,14110,14080,297
|
|
20230707,092700,20793840,14080,14080,14080,14030,283
|
|
20230707,092600,16817100,14080,14080,14080,14080,44
|
|
20230707,092500,16197580,14040,14040,14040,14040,0
|
|
20230707,092400,16197580,14040,14080,14080,14040,9
|
|
20230707,092300,16070900,14040,14050,14050,14040,50
|
|
20230707,092200,15368760,14090,14090,14090,14090,0
|
|
20230707,092100,15368760,14090,14090,14090,14090,11
|
|
20230707,092000,15213770,14090,14090,14090,14090,7
|
|
20230707,091900,15115140,14030,14040,14040,14030,132
|
|
20230707,091800,13262360,14040,14060,14060,14040,110
|
|
20230707,091700,11717070,14060,14060,14060,14060,0
|
|
20230707,091600,11717070,14060,14080,14080,14060,71
|
|
20230707,091500,10717610,14080,14080,14080,14080,1
|
|
20230707,091400,10703530,14130,14130,14130,14130,0
|
|
20230707,091300,10703530,14130,14150,14150,14130,75
|
|
20230707,091200,9643560,14140,14180,14180,14140,156
|
|
20230707,091100,7433780,14170,14170,14170,14170,0
|
|
20230707,091000,7433780,14170,14170,14170,14170,0
|
|
20230707,090900,7433780,14170,14170,14170,14170,0
|
|
20230707,090800,7433780,14170,14170,14170,14170,0
|
|
20230707,090700,7433780,14170,14170,14170,14170,0
|
|
20230707,090600,7433780,14170,14170,14170,14170,0
|
|
20230707,090500,7433780,14170,14170,14170,14170,0
|
|
20230707,090400,7433780,14170,14170,14170,14170,0
|
|
20230707,090300,7433780,14170,14170,14170,14170,0
|
|
20230707,090200,7433780,14170,14170,14170,14170,0
|
|
20230707,090100,7433780,14170,14210,14210,14170,417
|
|
20230707,090000,1513650,14250,14280,14280,14250,106
|