701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,203800,156795220,14100,14100,14100,14100,483
|
|
20230713,203700,156795220,14100,14100,14100,14100,0
|
|
20230713,203600,156795220,14100,14100,14100,14100,0
|
|
20230713,203500,156795220,14100,14100,14100,14100,0
|
|
20230713,203400,156795220,14100,14100,14100,14100,0
|
|
20230713,203300,156795220,14100,14100,14100,14100,0
|
|
20230713,203200,156795220,14100,14100,14100,14100,0
|
|
20230713,203100,156795220,14100,14100,14100,14100,0
|
|
20230713,203000,156795220,14100,14100,14100,14100,0
|
|
20230713,202900,156795220,14100,14100,14100,14100,0
|
|
20230713,202800,156795220,14100,14100,14100,14100,0
|
|
20230713,202700,156795220,14100,14100,14100,14100,0
|
|
20230713,202600,156795220,14100,14100,14100,14100,0
|
|
20230713,202500,156795220,14100,14100,14100,14100,0
|
|
20230713,202400,156795220,14100,14100,14100,14100,0
|
|
20230713,202300,156795220,14100,14100,14100,14100,0
|
|
20230713,202200,156795220,14100,14100,14100,14100,0
|
|
20230713,202100,156795220,14100,14100,14100,14100,0
|
|
20230713,202000,156795220,14100,14100,14100,14100,0
|
|
20230713,201900,156795220,14100,14100,14100,14100,0
|
|
20230713,201800,156795220,14100,14100,14100,14100,0
|
|
20230713,201700,156795220,14100,14100,14100,14100,0
|
|
20230713,201600,156795220,14100,14100,14100,14100,0
|
|
20230713,201500,156795220,14100,14100,14100,14100,0
|
|
20230713,201400,156795220,14100,14100,14100,14100,0
|
|
20230713,201300,156795220,14100,14100,14100,14100,0
|
|
20230713,201200,156795220,14100,14100,14100,14100,0
|
|
20230713,201100,156795220,14100,14100,14100,14100,0
|
|
20230713,201000,156795220,14100,14100,14100,14100,0
|
|
20230713,200900,156795220,14100,14100,14100,14100,0
|
|
20230713,200800,156795220,14100,14100,14100,14100,483
|
|
20230713,200700,156795220,14100,14100,14100,14100,0
|
|
20230713,200600,156795220,14100,14100,14100,14100,0
|
|
20230713,200500,156795220,14100,14100,14100,14100,0
|
|
20230713,200400,156795220,14100,14100,14100,14100,0
|
|
20230713,200300,156795220,14100,14100,14100,14100,0
|
|
20230713,200200,156795220,14100,14100,14100,14100,0
|
|
20230713,200100,156795220,14100,14100,14100,14100,0
|
|
20230713,200000,156795220,14100,14100,14100,14100,0
|
|
20230713,195900,156795220,14100,14100,14100,14100,0
|
|
20230713,195800,156795220,14100,14100,14100,14100,0
|
|
20230713,195700,156795220,14100,14100,14100,14100,0
|
|
20230713,195600,156795220,14100,14100,14100,14100,0
|
|
20230713,195500,156795220,14100,14100,14100,14100,0
|
|
20230713,195400,156795220,14100,14100,14100,14100,0
|
|
20230713,195300,156795220,14100,14100,14100,14100,0
|
|
20230713,195200,156795220,14100,14100,14100,14100,0
|
|
20230713,195100,156795220,14100,14100,14100,14100,0
|
|
20230713,195000,156795220,14100,14100,14100,14100,0
|
|
20230713,194900,156795220,14100,14100,14100,14100,0
|
|
20230713,194800,156795220,14100,14100,14100,14100,0
|
|
20230713,194700,156795220,14100,14100,14100,14100,0
|
|
20230713,194600,156795220,14100,14100,14100,14100,0
|
|
20230713,194500,156795220,14100,14100,14100,14100,0
|
|
20230713,194400,156795220,14100,14100,14100,14100,0
|
|
20230713,194300,156795220,14100,14100,14100,14100,0
|
|
20230713,194200,156795220,14100,14100,14100,14100,0
|
|
20230713,194100,156795220,14100,14100,14100,14100,0
|
|
20230713,194000,156795220,14100,14100,14100,14100,0
|
|
20230713,193900,156795220,14100,14100,14100,14100,0
|
|
20230713,193800,156795220,14100,14100,14100,14100,483
|
|
20230713,193700,156795220,14100,14100,14100,14100,0
|
|
20230713,193600,156795220,14100,14100,14100,14100,0
|
|
20230713,193500,156795220,14100,14100,14100,14100,0
|
|
20230713,193400,156795220,14100,14100,14100,14100,0
|
|
20230713,193300,156795220,14100,14100,14100,14100,0
|
|
20230713,193200,156795220,14100,14100,14100,14100,0
|
|
20230713,193100,156795220,14100,14100,14100,14100,0
|
|
20230713,193000,156795220,14100,14100,14100,14100,0
|
|
20230713,192900,156795220,14100,14100,14100,14100,0
|
|
20230713,192800,156795220,14100,14100,14100,14100,0
|
|
20230713,192700,156795220,14100,14100,14100,14100,0
|
|
20230713,192600,156795220,14100,14100,14100,14100,0
|
|
20230713,192500,156795220,14100,14100,14100,14100,0
|
|
20230713,192400,156795220,14100,14100,14100,14100,0
|
|
20230713,192300,156795220,14100,14100,14100,14100,0
|
|
20230713,192200,156795220,14100,14100,14100,14100,0
|
|
20230713,192100,156795220,14100,14100,14100,14100,0
|
|
20230713,192000,156795220,14100,14100,14100,14100,0
|
|
20230713,191900,156795220,14100,14100,14100,14100,0
|
|
20230713,191800,156795220,14100,14100,14100,14100,0
|
|
20230713,191700,156795220,14100,14100,14100,14100,0
|
|
20230713,191600,156795220,14100,14100,14100,14100,0
|
|
20230713,191500,156795220,14100,14100,14100,14100,0
|
|
20230713,191400,156795220,14100,14100,14100,14100,0
|
|
20230713,191300,156795220,14100,14100,14100,14100,0
|
|
20230713,191200,156795220,14100,14100,14100,14100,0
|
|
20230713,191100,156795220,14100,14100,14100,14100,0
|
|
20230713,191000,156795220,14100,14100,14100,14100,0
|
|
20230713,190900,156795220,14100,14100,14100,14100,0
|
|
20230713,190800,156795220,14100,14100,14100,14100,483
|
|
20230713,190700,156795220,14100,14100,14100,14100,0
|
|
20230713,190600,156795220,14100,14100,14100,14100,0
|
|
20230713,190500,156795220,14100,14100,14100,14100,0
|
|
20230713,190400,156795220,14100,14100,14100,14100,0
|
|
20230713,190300,156795220,14100,14100,14100,14100,0
|
|
20230713,190200,156795220,14100,14100,14100,14100,0
|
|
20230713,190100,156795220,14100,14100,14100,14100,0
|
|
20230713,190000,156795220,14100,14100,14100,14100,0
|
|
20230713,185900,156795220,14100,14100,14100,14100,0
|
|
20230713,185800,156795220,14100,14100,14100,14100,0
|
|
20230713,185700,156795220,14100,14100,14100,14100,0
|
|
20230713,185600,156795220,14100,14100,14100,14100,0
|
|
20230713,185500,156795220,14100,14100,14100,14100,0
|
|
20230713,185400,156795220,14100,14100,14100,14100,0
|
|
20230713,185300,156795220,14100,14100,14100,14100,0
|
|
20230713,185200,156795220,14100,14100,14100,14100,0
|
|
20230713,185100,156795220,14100,14100,14100,14100,0
|
|
20230713,185000,156795220,14100,14100,14100,14100,0
|
|
20230713,184900,156795220,14100,14100,14100,14100,0
|
|
20230713,184800,156795220,14100,14100,14100,14100,0
|
|
20230713,184700,156795220,14100,14100,14100,14100,0
|
|
20230713,184600,156795220,14100,14100,14100,14100,0
|
|
20230713,184500,156795220,14100,14100,14100,14100,0
|
|
20230713,184400,156795220,14100,14100,14100,14100,0
|
|
20230713,184300,156795220,14100,14100,14100,14100,0
|
|
20230713,184200,156795220,14100,14100,14100,14100,0
|
|
20230713,184100,156795220,14100,14100,14100,14100,0
|
|
20230713,184000,156795220,14100,14100,14100,14100,0
|
|
20230713,183900,156795220,14100,14100,14100,14100,0
|
|
20230713,183800,156795220,14100,14100,14100,14100,483
|
|
20230713,183700,156795220,14100,14100,14100,14100,0
|
|
20230713,183600,156795220,14100,14100,14100,14100,0
|
|
20230713,183500,156795220,14100,14100,14100,14100,0
|
|
20230713,183400,156795220,14100,14100,14100,14100,0
|
|
20230713,183300,156795220,14100,14100,14100,14100,0
|
|
20230713,183200,156795220,14100,14100,14100,14100,0
|
|
20230713,183100,156795220,14100,14100,14100,14100,0
|
|
20230713,183000,156795220,14100,14100,14100,14100,0
|
|
20230713,182900,156795220,14100,14100,14100,14100,0
|
|
20230713,182800,156795220,14100,14100,14100,14100,0
|
|
20230713,182700,156795220,14100,14100,14100,14100,0
|
|
20230713,182600,156795220,14100,14100,14100,14100,0
|
|
20230713,182500,156795220,14100,14100,14100,14100,0
|
|
20230713,182400,156795220,14100,14100,14100,14100,0
|
|
20230713,182300,156795220,14100,14100,14100,14100,0
|
|
20230713,182200,156795220,14100,14100,14100,14100,0
|
|
20230713,182100,156795220,14100,14100,14100,14100,0
|
|
20230713,182000,156795220,14100,14100,14100,14100,0
|
|
20230713,181900,156795220,14100,14100,14100,14100,0
|
|
20230713,181800,156795220,14100,14100,14100,14100,0
|
|
20230713,181700,156795220,14100,14100,14100,14100,0
|
|
20230713,181600,156795220,14100,14100,14100,14100,0
|
|
20230713,181500,156795220,14100,14100,14100,14100,0
|
|
20230713,181400,156795220,14100,14100,14100,14100,0
|
|
20230713,181300,156795220,14100,14100,14100,14100,0
|
|
20230713,181200,156795220,14100,14100,14100,14100,0
|
|
20230713,181100,156795220,14100,14100,14100,14100,0
|
|
20230713,181000,156795220,14100,14100,14100,14100,0
|
|
20230713,180900,156795220,14100,14100,14100,14100,0
|
|
20230713,180800,156795220,14100,14100,14100,14100,483
|
|
20230713,180700,156795220,14100,14100,14100,14100,0
|
|
20230713,180600,156795220,14100,14100,14100,14100,0
|
|
20230713,180500,156795220,14100,14100,14100,14100,0
|
|
20230713,180400,156795220,14100,14100,14100,14100,0
|
|
20230713,180300,156795220,14100,14100,14100,14100,0
|
|
20230713,180200,156795220,14100,14100,14100,14100,0
|
|
20230713,180100,156795220,14100,14100,14100,14100,0
|
|
20230713,180000,156795220,14100,14100,14100,14100,0
|
|
20230713,175900,156795220,14100,14100,14100,14100,0
|
|
20230713,175800,156795220,14100,14100,14100,14100,0
|
|
20230713,175700,156795220,14100,14100,14100,14100,0
|
|
20230713,175600,156795220,14100,14100,14100,14100,0
|
|
20230713,175500,156795220,14100,14100,14100,14100,0
|
|
20230713,175400,156795220,14100,14100,14100,14100,0
|
|
20230713,175300,156795220,14100,14100,14100,14100,0
|
|
20230713,175200,156795220,14100,14100,14100,14100,0
|
|
20230713,175100,156795220,14100,14100,14100,14100,0
|
|
20230713,175000,156795220,14100,14100,14100,14100,0
|
|
20230713,174900,156795220,14100,14100,14100,14100,0
|
|
20230713,174800,156795220,14100,14100,14100,14100,0
|
|
20230713,174700,156795220,14100,14100,14100,14100,0
|
|
20230713,174600,156795220,14100,14100,14100,14100,0
|
|
20230713,174500,156795220,14100,14100,14100,14100,0
|
|
20230713,174400,156795220,14100,14100,14100,14100,0
|
|
20230713,174300,156795220,14100,14100,14100,14100,0
|
|
20230713,174200,156795220,14100,14100,14100,14100,0
|
|
20230713,174100,156795220,14100,14100,14100,14100,0
|
|
20230713,174000,156795220,14100,14100,14100,14100,0
|
|
20230713,173900,156795220,14100,14100,14100,14100,0
|
|
20230713,173800,156795220,14100,14100,14100,14100,483
|
|
20230713,173700,156795220,14100,14100,14100,14100,0
|
|
20230713,173600,156795220,14100,14100,14100,14100,0
|
|
20230713,173500,156795220,14100,14100,14100,14100,0
|
|
20230713,173400,156795220,14100,14100,14100,14100,0
|
|
20230713,173300,156795220,14100,14100,14100,14100,0
|
|
20230713,173200,156795220,14100,14100,14100,14100,0
|
|
20230713,173100,156795220,14100,14100,14100,14100,0
|
|
20230713,173000,156795220,14100,14100,14100,14100,0
|
|
20230713,172900,156795220,14100,14100,14100,14100,0
|
|
20230713,172800,156795220,14100,14100,14100,14100,0
|
|
20230713,172700,156795220,14100,14100,14100,14100,0
|
|
20230713,172600,156795220,14100,14100,14100,14100,0
|
|
20230713,172500,156795220,14100,14100,14100,14100,0
|
|
20230713,172400,156795220,14100,14100,14100,14100,0
|
|
20230713,172300,156795220,14100,14100,14100,14100,0
|
|
20230713,172200,156795220,14100,14100,14100,14100,0
|
|
20230713,172100,156795220,14100,14100,14100,14100,0
|
|
20230713,172000,156795220,14100,14100,14100,14100,0
|
|
20230713,171900,156795220,14100,14100,14100,14100,0
|
|
20230713,171800,156795220,14100,14100,14100,14100,0
|
|
20230713,171700,156795220,14100,14100,14100,14100,0
|
|
20230713,171600,156795220,14100,14100,14100,14100,0
|
|
20230713,171500,156795220,14100,14100,14100,14100,0
|
|
20230713,171400,156795220,14100,14100,14100,14100,0
|
|
20230713,171300,156795220,14100,14100,14100,14100,0
|
|
20230713,171200,156795220,14100,14100,14100,14100,0
|
|
20230713,171100,156795220,14100,14100,14100,14100,0
|
|
20230713,171000,156795220,14100,14100,14100,14100,0
|
|
20230713,170900,156795220,14100,14100,14100,14100,0
|
|
20230713,170800,156795220,14100,14100,14100,14100,483
|
|
20230713,170700,156795220,14100,14100,14100,14100,0
|
|
20230713,170600,156795220,14100,14100,14100,14100,0
|
|
20230713,170500,156795220,14100,14100,14100,14100,0
|
|
20230713,170400,156795220,14100,14100,14100,14100,0
|
|
20230713,170300,156795220,14100,14100,14100,14100,0
|
|
20230713,170200,156795220,14100,14100,14100,14100,0
|
|
20230713,170100,156795220,14100,14100,14100,14100,0
|
|
20230713,170000,156795220,14100,14100,14100,14100,0
|
|
20230713,165900,156795220,14100,14100,14100,14100,0
|
|
20230713,165800,156795220,14100,14100,14100,14100,0
|
|
20230713,165700,156795220,14100,14100,14100,14100,0
|
|
20230713,165600,156795220,14100,14100,14100,14100,0
|
|
20230713,165500,156795220,14100,14100,14100,14100,0
|
|
20230713,165400,156795220,14100,14100,14100,14100,0
|
|
20230713,165300,156795220,14100,14100,14100,14100,0
|
|
20230713,165200,156795220,14100,14100,14100,14100,0
|
|
20230713,165100,156795220,14100,14100,14100,14100,0
|
|
20230713,165000,156795220,14100,14100,14100,14100,0
|
|
20230713,164900,156795220,14100,14100,14100,14100,0
|
|
20230713,164800,156795220,14100,14100,14100,14100,0
|
|
20230713,164700,156795220,14100,14100,14100,14100,0
|
|
20230713,164600,156795220,14100,14100,14100,14100,0
|
|
20230713,164500,156795220,14100,14100,14100,14100,0
|
|
20230713,164400,156795220,14100,14100,14100,14100,0
|
|
20230713,164300,156795220,14100,14100,14100,14100,0
|
|
20230713,164200,156795220,14100,14100,14100,14100,0
|
|
20230713,164100,156795220,14100,14100,14100,14100,0
|
|
20230713,164000,156795220,14100,14100,14100,14100,0
|
|
20230713,163900,156795220,14100,14100,14100,14100,0
|
|
20230713,163800,156795220,14100,14100,14100,14100,483
|
|
20230713,163700,156795220,14100,14100,14100,14100,0
|
|
20230713,163600,156795220,14100,14100,14100,14100,0
|
|
20230713,163500,156795220,14100,14100,14100,14100,0
|
|
20230713,163400,156795220,14100,14100,14100,14100,0
|
|
20230713,163300,156795220,14100,14100,14100,14100,0
|
|
20230713,163200,156795220,14100,14100,14100,14100,0
|
|
20230713,163100,156795220,14100,14100,14100,14100,0
|
|
20230713,163000,156795220,14100,14100,14100,14100,0
|
|
20230713,162900,156795220,14100,14100,14100,14100,0
|
|
20230713,162800,156795220,14100,14100,14100,14100,0
|
|
20230713,162700,156795220,14100,14100,14100,14100,0
|
|
20230713,162600,156795220,14100,14100,14100,14100,0
|
|
20230713,162500,156795220,14100,14100,14100,14100,0
|
|
20230713,162400,156795220,14100,14100,14100,14100,0
|
|
20230713,162300,156795220,14100,14100,14100,14100,0
|
|
20230713,162200,156795220,14100,14100,14100,14100,0
|
|
20230713,162100,156795220,14100,14100,14100,14100,0
|
|
20230713,162000,156795220,14100,14100,14100,14100,0
|
|
20230713,161900,156795220,14100,14100,14100,14100,0
|
|
20230713,161800,156795220,14100,14100,14100,14100,0
|
|
20230713,161700,156795220,14100,14100,14100,14100,0
|
|
20230713,161600,156795220,14100,14100,14100,14100,0
|
|
20230713,161500,156795220,14100,14100,14100,14100,0
|
|
20230713,161400,156795220,14100,14100,14100,14100,0
|
|
20230713,161300,156795220,14100,14100,14100,14100,0
|
|
20230713,161200,156795220,14100,14100,14100,14100,0
|
|
20230713,161100,156795220,14100,14100,14100,14100,0
|
|
20230713,161000,156795220,14100,14100,14100,14100,0
|
|
20230713,160900,156795220,14100,14100,14100,14100,0
|
|
20230713,160800,156795220,14100,14100,14100,14100,483
|
|
20230713,160700,156795220,14100,14100,14100,14100,0
|
|
20230713,160600,156795220,14100,14100,14100,14100,0
|
|
20230713,160500,156795220,14100,14100,14100,14100,0
|
|
20230713,160400,156795220,14100,14100,14100,14100,0
|
|
20230713,160300,156795220,14100,14100,14100,14100,0
|
|
20230713,160200,156795220,14100,14100,14100,14100,0
|
|
20230713,160100,156795220,14100,14100,14100,14100,0
|
|
20230713,160000,156795220,14100,14100,14100,14100,0
|
|
20230713,155900,156795220,14100,14100,14100,14100,0
|
|
20230713,155800,156795220,14100,14100,14100,14100,0
|
|
20230713,155700,156795220,14100,14100,14100,14100,0
|
|
20230713,155600,156795220,14100,14100,14100,14100,0
|
|
20230713,155500,156795220,14100,14100,14100,14100,0
|
|
20230713,155400,156795220,14100,14100,14100,14100,0
|
|
20230713,155300,156795220,14100,14100,14100,14100,0
|
|
20230713,155200,156795220,14100,14100,14100,14100,0
|
|
20230713,155100,156795220,14100,14100,14100,14100,0
|
|
20230713,155000,156795220,14100,14100,14100,14100,0
|
|
20230713,154900,156795220,14100,14100,14100,14100,0
|
|
20230713,154800,156795220,14100,14100,14100,14100,0
|
|
20230713,154700,156795220,14100,14100,14100,14100,0
|
|
20230713,154600,156795220,14100,14100,14100,14100,0
|
|
20230713,154500,156795220,14100,14100,14100,14100,0
|
|
20230713,154400,156795220,14100,14100,14100,14100,0
|
|
20230713,154300,156795220,14100,14100,14100,14100,0
|
|
20230713,154200,156795220,14100,14100,14100,14100,0
|
|
20230713,154100,156795220,14100,14100,14100,14100,0
|
|
20230713,154000,156795220,14100,14100,14100,14100,0
|
|
20230713,153900,156795220,14100,14100,14100,14100,0
|
|
20230713,153800,156795220,14100,14100,14100,14100,483
|
|
20230713,153700,156795220,14100,14100,14100,14100,0
|
|
20230713,153600,156795220,14100,14100,14100,14100,0
|
|
20230713,153500,156795220,14100,14100,14100,14100,0
|
|
20230713,153400,156795220,14100,14100,14100,14100,0
|
|
20230713,153300,156795220,14100,14100,14100,14100,0
|
|
20230713,153200,156795220,14100,14100,14100,14100,0
|
|
20230713,153100,156795220,14100,14100,14100,14100,0
|
|
20230713,153000,156795220,14100,14100,14100,14100,483
|
|
20230713,152900,149984920,14110,14110,14110,14110,0
|
|
20230713,152800,149984920,14110,14110,14110,14110,0
|
|
20230713,152700,149984920,14110,14110,14110,14110,0
|
|
20230713,152600,149984920,14110,14110,14110,14110,0
|
|
20230713,152500,149984920,14110,14110,14110,14110,0
|
|
20230713,152400,149984920,14110,14110,14110,14110,0
|
|
20230713,152300,149984920,14110,14110,14110,14110,0
|
|
20230713,152200,149984920,14110,14110,14110,14110,0
|
|
20230713,152100,149984920,14110,14110,14110,14110,0
|
|
20230713,152000,149984920,14110,14110,14110,14110,0
|
|
20230713,151900,149984920,14110,14110,14110,14110,9
|
|
20230713,151800,149857930,14110,14110,14110,14110,0
|
|
20230713,151700,149857930,14110,14110,14110,14110,168
|
|
20230713,151600,147487450,14120,14120,14120,14120,1
|
|
20230713,151500,147473330,14110,14110,14110,14110,110
|
|
20230713,151400,145921230,14120,14120,14120,14110,123
|
|
20230713,151300,144185490,14120,14120,14120,14120,0
|
|
20230713,151200,144185490,14120,14120,14120,14120,0
|
|
20230713,151100,144185490,14120,14120,14120,14120,0
|
|
20230713,151000,144185490,14120,14110,14120,14110,18
|
|
20230713,150900,143931500,14110,14110,14110,14110,162
|
|
20230713,150800,141645680,14120,14110,14120,14110,31
|
|
20230713,150700,141208260,14110,14120,14120,14110,53
|
|
20230713,150600,140460420,14110,14120,14120,14110,3
|
|
20230713,150500,140418080,14140,14120,14140,14120,4
|
|
20230713,150400,140361580,14140,14110,14140,14110,67
|
|
20230713,150300,139415500,14120,14120,14120,14120,0
|
|
20230713,150200,139415500,14120,14120,14120,14120,0
|
|
20230713,150100,139415500,14120,14120,14120,14120,0
|
|
20230713,150000,139415500,14120,14120,14120,14120,0
|
|
20230713,145900,139415500,14120,14120,14120,14120,0
|
|
20230713,145800,139415500,14120,14120,14120,14120,0
|
|
20230713,145700,139415500,14120,14110,14120,14110,241
|
|
20230713,145600,136013980,14110,14110,14110,14110,16
|
|
20230713,145500,135788220,14110,14110,14110,14110,1
|
|
20230713,145400,135774110,14100,14100,14100,14100,20
|
|
20230713,145300,135492110,14110,14110,14110,14110,1
|
|
20230713,145200,135478000,14100,14110,14110,14100,84
|
|
20230713,145100,134292780,14110,14110,14110,14110,1
|
|
20230713,145000,134278670,14110,14110,14110,14110,1
|
|
20230713,144900,134264560,14100,14100,14100,14100,0
|
|
20230713,144800,134264560,14100,14100,14100,14100,1
|
|
20230713,144700,134250460,14110,14100,14110,14100,4
|
|
20230713,144600,134194040,14100,14100,14100,14100,0
|
|
20230713,144500,134194040,14100,14100,14100,14100,0
|
|
20230713,144400,134194040,14100,14100,14100,14100,4
|
|
20230713,144300,134137640,14110,14110,14110,14110,0
|
|
20230713,144200,134137640,14110,14110,14110,14110,0
|
|
20230713,144100,134137640,14110,14110,14110,14110,1
|
|
20230713,144000,134123530,14110,14110,14110,14110,1
|
|
20230713,143900,134109420,14100,14100,14100,14100,0
|
|
20230713,143800,134109420,14100,14100,14100,14100,450
|
|
20230713,143700,127764420,14110,14110,14110,14110,0
|
|
20230713,143600,127764420,14110,14110,14110,14110,0
|
|
20230713,143500,127764420,14110,14110,14110,14110,0
|
|
20230713,143400,127764420,14110,14110,14110,14110,0
|
|
20230713,143300,127764420,14110,14110,14110,14110,0
|
|
20230713,143200,127764420,14110,14110,14110,14110,0
|
|
20230713,143100,127764420,14110,14110,14110,14110,0
|
|
20230713,143000,127764420,14110,14110,14110,14110,1
|
|
20230713,142900,127750310,14100,14100,14100,14100,46
|
|
20230713,142800,127101710,14110,14110,14110,14110,0
|
|
20230713,142700,127101710,14110,14110,14110,14110,0
|
|
20230713,142600,127101710,14110,14110,14110,14110,1
|
|
20230713,142500,127087600,14100,14100,14100,14100,8
|
|
20230713,142400,126974800,14090,14100,14100,14090,3
|
|
20230713,142300,126932510,14100,14100,14100,14100,591
|
|
20230713,142200,118599410,14110,14110,14110,14110,1
|
|
20230713,142100,118585300,14100,14110,14110,14100,104
|
|
20230713,142000,117117900,14110,14110,14110,14110,0
|
|
20230713,141900,117117900,14110,14110,14110,14110,10
|
|
20230713,141800,116976800,14110,14110,14110,14110,53
|
|
20230713,141700,116228970,14120,14120,14120,14120,0
|
|
20230713,141600,116228970,14120,14120,14120,14120,0
|
|
20230713,141500,116228970,14120,14120,14120,14120,0
|
|
20230713,141400,116228970,14120,14120,14120,14120,0
|
|
20230713,141300,116228970,14120,14120,14120,14120,0
|
|
20230713,141200,116228970,14120,14120,14120,14120,0
|
|
20230713,141100,116228970,14120,14120,14120,14120,0
|
|
20230713,141000,116228970,14120,14120,14120,14120,0
|
|
20230713,140900,116228970,14120,14120,14120,14120,50
|
|
20230713,140800,115522970,14120,14100,14120,14100,8
|
|
20230713,140700,115410150,14100,14100,14100,14100,209
|
|
20230713,140600,112463250,14120,14120,14120,14120,0
|
|
20230713,140500,112463250,14120,14120,14120,14120,0
|
|
20230713,140400,112463250,14120,14100,14120,14100,51
|
|
20230713,140300,111744130,14100,14100,14100,14100,0
|
|
20230713,140200,111744130,14100,14100,14100,14100,0
|
|
20230713,140100,111744130,14100,14100,14100,14100,53
|
|
20230713,140000,110996830,14090,14100,14100,14090,133
|
|
20230713,135900,109121630,14100,14100,14100,14100,0
|
|
20230713,135800,109121630,14100,14100,14100,14100,10
|
|
20230713,135700,108980630,14100,14120,14120,14100,303
|
|
20230713,135600,104705660,14130,14130,14130,14130,1
|
|
20230713,135500,104691530,14130,14130,14130,14130,0
|
|
20230713,135400,104691530,14130,14140,14140,14130,39
|
|
20230713,135300,104140450,14140,14140,14140,14140,1
|
|
20230713,135200,104126310,14180,14180,14180,14180,0
|
|
20230713,135100,104126310,14180,14180,14180,14180,0
|
|
20230713,135000,104126310,14180,14180,14180,14180,0
|
|
20230713,134900,104126310,14180,14180,14180,14180,0
|
|
20230713,134800,104126310,14180,14130,14180,14130,71
|
|
20230713,134700,103123030,14180,14180,14180,14180,0
|
|
20230713,134600,103123030,14180,14180,14180,14180,0
|
|
20230713,134500,103123030,14180,14180,14180,14180,3
|
|
20230713,134400,103080490,14180,14180,14180,14180,1
|
|
20230713,134300,103066310,14120,14120,14120,14120,0
|
|
20230713,134200,103066310,14120,14120,14120,14120,0
|
|
20230713,134100,103066310,14120,14120,14120,14120,0
|
|
20230713,134000,103066310,14120,14120,14120,14120,0
|
|
20230713,133900,103066310,14120,14120,14120,14120,0
|
|
20230713,133800,103066310,14120,14120,14120,14120,62
|
|
20230713,133700,102190870,14120,14120,14120,14120,311
|
|
20230713,133600,97799550,14120,14120,14120,14120,75
|
|
20230713,133500,96740550,14170,14170,14170,14170,0
|
|
20230713,133400,96740550,14170,14170,14170,14170,0
|
|
20230713,133300,96740550,14170,14170,14170,14170,2
|
|
20230713,133200,96712210,14170,14170,14170,14170,0
|
|
20230713,133100,96712210,14170,14110,14170,14110,63
|
|
20230713,133000,95822200,14170,14170,14170,14170,0
|
|
20230713,132900,95822200,14170,14170,14170,14170,0
|
|
20230713,132800,95822200,14170,14170,14170,14170,0
|
|
20230713,132700,95822200,14170,14140,14170,14140,30
|
|
20230713,132600,95397970,14100,14100,14100,14100,0
|
|
20230713,132500,95397970,14100,14100,14100,14100,0
|
|
20230713,132400,95397970,14100,14130,14130,14100,843
|
|
20230713,132300,83499760,14140,14140,14140,14140,0
|
|
20230713,132200,83499760,14140,14140,14140,14140,0
|
|
20230713,132100,83499760,14140,14130,14140,14130,200
|
|
20230713,132000,80673750,14130,14130,14130,14130,0
|
|
20230713,131900,80673750,14130,14130,14130,14130,1
|
|
20230713,131800,80659620,14120,14120,14120,14120,4
|
|
20230713,131700,80603140,14120,14120,14120,14120,167
|
|
20230713,131600,78245100,14110,14110,14110,14110,200
|
|
20230713,131500,75423100,14120,14140,14140,14120,99
|
|
20230713,131400,74023820,14180,14180,14180,14180,0
|
|
20230713,131300,74023820,14180,14180,14180,14180,0
|
|
20230713,131200,74023820,14180,14180,14180,14180,0
|
|
20230713,131100,74023820,14180,14180,14180,14180,0
|
|
20230713,131000,74023820,14180,14180,14180,14180,0
|
|
20230713,130900,74023820,14180,14180,14180,14180,0
|
|
20230713,130800,74023820,14180,14180,14180,14180,2
|
|
20230713,130700,73995460,14170,14170,14170,14170,0
|
|
20230713,130600,73995460,14170,14120,14170,14120,75
|
|
20230713,130500,72936310,14120,14120,14120,14120,0
|
|
20230713,130400,72936310,14120,14110,14120,14100,289
|
|
20230713,130300,68857660,14120,14120,14120,14120,0
|
|
20230713,130200,68857660,14120,14120,14120,14120,26
|
|
20230713,130100,68490540,14200,14200,14200,14200,0
|
|
20230713,130000,68490540,14200,14200,14200,14200,0
|
|
20230713,125900,68490540,14200,14200,14200,14200,0
|
|
20230713,125800,68490540,14200,14200,14200,14200,0
|
|
20230713,125700,68490540,14200,14200,14200,14200,0
|
|
20230713,125600,68490540,14200,14200,14200,14200,0
|
|
20230713,125500,68490540,14200,14200,14200,14200,0
|
|
20230713,125400,68490540,14200,14200,14200,14200,0
|
|
20230713,125300,68490540,14200,14200,14200,14200,0
|
|
20230713,125200,68490540,14200,14200,14200,14200,0
|
|
20230713,125100,68490540,14200,14200,14200,14200,0
|
|
20230713,125000,68490540,14200,14200,14200,14200,0
|
|
20230713,124900,68490540,14200,14200,14200,14200,0
|
|
20230713,124800,68490540,14200,14200,14200,14200,0
|
|
20230713,124700,68490540,14200,14200,14200,14200,0
|
|
20230713,124600,68490540,14200,14200,14200,14200,0
|
|
20230713,124500,68490540,14200,14200,14200,14200,0
|
|
20230713,124400,68490540,14200,14200,14200,14200,1
|
|
20230713,124300,68476340,14110,14120,14120,14110,75
|
|
20230713,124200,67417840,14120,14120,14120,14120,150
|
|
20230713,124100,65299840,14200,14200,14200,14200,0
|
|
20230713,124000,65299840,14200,14200,14200,14200,1
|
|
20230713,123900,65285640,14120,14170,14170,14120,1095
|
|
20230713,123800,49795460,14210,14210,14210,14210,0
|
|
20230713,123700,49795460,14210,14210,14210,14210,0
|
|
20230713,123600,49795460,14210,14210,14210,14210,0
|
|
20230713,123500,49795460,14210,14210,14210,14210,0
|
|
20230713,123400,49795460,14210,14210,14210,14210,0
|
|
20230713,123300,49795460,14210,14210,14210,14210,0
|
|
20230713,123200,49795460,14210,14210,14210,14210,0
|
|
20230713,123100,49795460,14210,14210,14210,14210,0
|
|
20230713,123000,49795460,14210,14210,14210,14210,0
|
|
20230713,122900,49795460,14210,14210,14210,14210,4
|
|
20230713,122800,49738620,14210,14210,14210,14210,0
|
|
20230713,122700,49738620,14210,14210,14210,14210,0
|
|
20230713,122600,49738620,14210,14210,14210,14210,0
|
|
20230713,122500,49738620,14210,14210,14210,14210,1
|
|
20230713,122400,49724410,14170,14170,14170,14170,121
|
|
20230713,122300,48009840,14170,14170,14170,14170,0
|
|
20230713,122200,48009840,14170,14170,14170,14170,0
|
|
20230713,122100,48009840,14170,14170,14170,14170,0
|
|
20230713,122000,48009840,14170,14170,14170,14170,0
|
|
20230713,121900,48009840,14170,14170,14170,14170,0
|
|
20230713,121800,48009840,14170,14170,14170,14170,0
|
|
20230713,121700,48009840,14170,14170,14170,14170,0
|
|
20230713,121600,48009840,14170,14170,14170,14170,0
|
|
20230713,121500,48009840,14170,14170,14170,14170,0
|
|
20230713,121400,48009840,14170,14170,14170,14170,0
|
|
20230713,121300,48009840,14170,14170,14170,14170,0
|
|
20230713,121200,48009840,14170,14170,14170,14170,0
|
|
20230713,121100,48009840,14170,14170,14170,14170,0
|
|
20230713,121000,48009840,14170,14170,14170,14170,0
|
|
20230713,120900,48009840,14170,14170,14170,14170,0
|
|
20230713,120800,48009840,14170,14170,14170,14170,0
|
|
20230713,120700,48009840,14170,14170,14170,14170,0
|
|
20230713,120600,48009840,14170,14170,14170,14170,0
|
|
20230713,120500,48009840,14170,14170,14170,14170,0
|
|
20230713,120400,48009840,14170,14170,14170,14170,0
|
|
20230713,120300,48009840,14170,14170,14170,14170,10
|
|
20230713,120200,47868140,14170,14170,14170,14170,0
|
|
20230713,120100,47868140,14170,14170,14170,14170,0
|
|
20230713,120000,47868140,14170,14170,14170,14170,0
|
|
20230713,115900,47868140,14170,14170,14170,14170,0
|
|
20230713,115800,47868140,14170,14170,14170,14170,0
|
|
20230713,115700,47868140,14170,14170,14170,14170,5
|
|
20230713,115600,47797290,14170,14170,14170,14170,0
|
|
20230713,115500,47797290,14170,14170,14170,14170,0
|
|
20230713,115400,47797290,14170,14170,14170,14170,0
|
|
20230713,115300,47797290,14170,14170,14170,14170,24
|
|
20230713,115200,47457210,14170,14170,14170,14170,0
|
|
20230713,115100,47457210,14170,14170,14170,14170,0
|
|
20230713,115000,47457210,14170,14170,14170,14170,0
|
|
20230713,114900,47457210,14170,14170,14170,14170,0
|
|
20230713,114800,47457210,14170,14170,14170,14170,0
|
|
20230713,114700,47457210,14170,14170,14170,14170,0
|
|
20230713,114600,47457210,14170,14170,14170,14170,19
|
|
20230713,114500,47187980,14170,14170,14170,14170,0
|
|
20230713,114400,47187980,14170,14170,14170,14170,10
|
|
20230713,114300,47046280,14210,14210,14210,14210,0
|
|
20230713,114200,47046280,14210,14210,14210,14210,0
|
|
20230713,114100,47046280,14210,14210,14210,14210,0
|
|
20230713,114000,47046280,14210,14210,14210,14210,0
|
|
20230713,113900,47046280,14210,14210,14210,14210,0
|
|
20230713,113800,47046280,14210,14210,14210,14210,0
|
|
20230713,113700,47046280,14210,14210,14210,14210,0
|
|
20230713,113600,47046280,14210,14210,14210,14210,0
|
|
20230713,113500,47046280,14210,14210,14210,14210,0
|
|
20230713,113400,47046280,14210,14210,14210,14210,0
|
|
20230713,113300,47046280,14210,14210,14210,14210,0
|
|
20230713,113200,47046280,14210,14210,14210,14210,2
|
|
20230713,113100,47017860,14200,14200,14200,14200,80
|
|
20230713,113000,45881860,14200,14200,14200,14200,0
|
|
20230713,112900,45881860,14200,14200,14200,14200,0
|
|
20230713,112800,45881860,14200,14200,14200,14200,0
|
|
20230713,112700,45881860,14200,14200,14200,14200,0
|
|
20230713,112600,45881860,14200,14200,14200,14200,100
|
|
20230713,112500,44461860,14200,14200,14200,14200,0
|
|
20230713,112400,44461860,14200,14200,14200,14200,0
|
|
20230713,112300,44461860,14200,14200,14200,14200,0
|
|
20230713,112200,44461860,14200,14200,14200,14200,0
|
|
20230713,112100,44461860,14200,14200,14200,14200,0
|
|
20230713,112000,44461860,14200,14200,14200,14200,0
|
|
20230713,111900,44461860,14200,14200,14200,14200,0
|
|
20230713,111800,44461860,14200,14200,14200,14200,0
|
|
20230713,111700,44461860,14200,14200,14200,14200,0
|
|
20230713,111600,44461860,14200,14200,14200,14200,0
|
|
20230713,111500,44461860,14200,14200,14200,14200,0
|
|
20230713,111400,44461860,14200,14200,14200,14200,0
|
|
20230713,111300,44461860,14200,14200,14200,14200,0
|
|
20230713,111200,44461860,14200,14200,14200,14200,20
|
|
20230713,111100,44177860,14200,14200,14200,14200,1
|
|
20230713,111000,44163660,14160,14160,14160,14160,0
|
|
20230713,110900,44163660,14160,14160,14160,14160,0
|
|
20230713,110800,44163660,14160,14160,14160,14150,309
|
|
20230713,110700,39788290,14160,14160,14160,14160,140
|
|
20230713,110600,37805890,14160,14180,14180,14160,146
|
|
20230713,110500,35736860,14180,14180,14180,14180,0
|
|
20230713,110400,35736860,14180,14180,14180,14180,41
|
|
20230713,110300,35155480,14180,14190,14190,14180,71
|
|
20230713,110200,34148640,14190,14190,14190,14190,0
|
|
20230713,110100,34148640,14190,14190,14190,14190,0
|
|
20230713,110000,34148640,14190,14190,14190,14190,0
|
|
20230713,105900,34148640,14190,14190,14190,14190,0
|
|
20230713,105800,34148640,14190,14200,14200,14190,163
|
|
20230713,105700,31835170,14190,14190,14190,14190,0
|
|
20230713,105600,31835170,14190,14190,14190,14190,0
|
|
20230713,105500,31835170,14190,14190,14190,14190,0
|
|
20230713,105400,31835170,14190,14190,14190,14190,0
|
|
20230713,105300,31835170,14190,14210,14210,14190,2
|
|
20230713,105200,31806770,14220,14220,14220,14220,0
|
|
20230713,105100,31806770,14220,14220,14220,14220,0
|
|
20230713,105000,31806770,14220,14220,14220,14220,0
|
|
20230713,104900,31806770,14220,14210,14220,14210,2
|
|
20230713,104800,31778340,14190,14190,14190,14190,1
|
|
20230713,104700,31764150,14220,14220,14220,14220,0
|
|
20230713,104600,31764150,14220,14220,14220,14220,0
|
|
20230713,104500,31764150,14220,14220,14220,14220,1
|
|
20230713,104400,31749930,14190,14190,14190,14190,0
|
|
20230713,104300,31749930,14190,14190,14190,14190,0
|
|
20230713,104200,31749930,14190,14190,14190,14190,0
|
|
20230713,104100,31749930,14190,14190,14190,14190,0
|
|
20230713,104000,31749930,14190,14190,14190,14190,7
|
|
20230713,103900,31650600,14220,14220,14220,14220,0
|
|
20230713,103800,31650600,14220,14220,14220,14220,0
|
|
20230713,103700,31650600,14220,14210,14220,14210,2
|
|
20230713,103600,31622170,14210,14210,14210,14210,1
|
|
20230713,103500,31607960,14210,14210,14210,14210,0
|
|
20230713,103400,31607960,14210,14210,14210,14210,2
|
|
20230713,103300,31579540,14220,14220,14220,14220,0
|
|
20230713,103200,31579540,14220,14220,14220,14220,0
|
|
20230713,103100,31579540,14220,14220,14220,14220,0
|
|
20230713,103000,31579540,14220,14220,14220,14220,0
|
|
20230713,102900,31579540,14220,14220,14220,14220,0
|
|
20230713,102800,31579540,14220,14220,14220,14220,0
|
|
20230713,102700,31579540,14220,14220,14220,14220,0
|
|
20230713,102600,31579540,14220,14220,14220,14220,0
|
|
20230713,102500,31579540,14220,14220,14220,14220,0
|
|
20230713,102400,31579540,14220,14220,14220,14220,0
|
|
20230713,102300,31579540,14220,14220,14220,14220,1
|
|
20230713,102200,31565320,14180,14190,14190,14180,601
|
|
20230713,102100,23042470,14220,14220,14220,14220,1
|
|
20230713,102000,23028250,14180,14180,14180,14180,0
|
|
20230713,101900,23028250,14180,14180,14180,14180,0
|
|
20230713,101800,23028250,14180,14180,14180,14180,0
|
|
20230713,101700,23028250,14180,14180,14180,14180,0
|
|
20230713,101600,23028250,14180,14180,14180,14180,0
|
|
20230713,101500,23028250,14180,14180,14180,14180,0
|
|
20230713,101400,23028250,14180,14180,14180,14180,0
|
|
20230713,101300,23028250,14180,14180,14180,14180,0
|
|
20230713,101200,23028250,14180,14180,14180,14180,0
|
|
20230713,101100,23028250,14180,14180,14180,14180,2
|
|
20230713,101000,22999890,14180,14180,14180,14180,5
|
|
20230713,100900,22928990,14240,14240,14240,14240,0
|
|
20230713,100800,22928990,14240,14240,14240,14240,0
|
|
20230713,100700,22928990,14240,14240,14240,14240,0
|
|
20230713,100600,22928990,14240,14240,14240,14240,0
|
|
20230713,100500,22928990,14240,14240,14240,14240,0
|
|
20230713,100400,22928990,14240,14240,14240,14240,0
|
|
20230713,100300,22928990,14240,14240,14240,14240,1
|
|
20230713,100200,22914750,14190,14240,14240,14190,22
|
|
20230713,100100,22602520,14240,14240,14240,14240,0
|
|
20230713,100000,22602520,14240,14240,14240,14240,0
|
|
20230713,095900,22602520,14240,14240,14240,14240,0
|
|
20230713,095800,22602520,14240,14240,14240,14240,0
|
|
20230713,095700,22602520,14240,14240,14240,14240,0
|
|
20230713,095600,22602520,14240,14240,14240,14240,0
|
|
20230713,095500,22602520,14240,14240,14240,14240,0
|
|
20230713,095400,22602520,14240,14240,14240,14240,0
|
|
20230713,095300,22602520,14240,14240,14240,14240,0
|
|
20230713,095200,22602520,14240,14240,14240,14240,0
|
|
20230713,095100,22602520,14240,14240,14240,14240,0
|
|
20230713,095000,22602520,14240,14160,14240,14150,56
|
|
20230713,094900,21809490,14230,14230,14230,14230,0
|
|
20230713,094800,21809490,14230,14230,14230,14230,0
|
|
20230713,094700,21809490,14230,14230,14230,14230,350
|
|
20230713,094600,16828990,14230,14230,14230,14230,0
|
|
20230713,094500,16828990,14230,14230,14230,14230,0
|
|
20230713,094400,16828990,14230,14230,14230,14230,0
|
|
20230713,094300,16828990,14230,14170,14230,14160,152
|
|
20230713,094200,14676100,14170,14170,14170,14170,0
|
|
20230713,094100,14676100,14170,14170,14170,14170,29
|
|
20230713,094000,14265170,14230,14230,14230,14230,0
|
|
20230713,093900,14265170,14230,14230,14230,14230,0
|
|
20230713,093800,14265170,14230,14230,14230,14230,0
|
|
20230713,093700,14265170,14230,14230,14230,14230,0
|
|
20230713,093600,14265170,14230,14230,14230,14230,0
|
|
20230713,093500,14265170,14230,14230,14230,14230,0
|
|
20230713,093400,14265170,14230,14230,14230,14230,6
|
|
20230713,093300,14179790,14180,14180,14180,14180,0
|
|
20230713,093200,14179790,14180,14180,14180,14180,0
|
|
20230713,093100,14179790,14180,14180,14180,14180,185
|
|
20230713,093000,11556490,14250,14250,14250,14250,0
|
|
20230713,092900,11556490,14250,14250,14250,14250,0
|
|
20230713,092800,11556490,14250,14250,14250,14250,0
|
|
20230713,092700,11556490,14250,14250,14250,14250,0
|
|
20230713,092600,11556490,14250,14250,14250,14250,0
|
|
20230713,092500,11556490,14250,14250,14250,14250,0
|
|
20230713,092400,11556490,14250,14250,14250,14250,1
|
|
20230713,092300,11542240,14170,14170,14170,14170,0
|
|
20230713,092200,11542240,14170,14250,14250,14170,48
|
|
20230713,092100,10860480,14250,14250,14250,14250,20
|
|
20230713,092000,10575480,14250,14250,14250,14250,0
|
|
20230713,091900,10575480,14250,14250,14250,14250,0
|
|
20230713,091800,10575480,14250,14250,14250,14250,0
|
|
20230713,091700,10575480,14250,14250,14250,14250,0
|
|
20230713,091600,10575480,14250,14250,14250,14160,150
|
|
20230713,091500,8449990,14310,14310,14310,14310,0
|
|
20230713,091400,8449990,14310,14310,14310,14310,0
|
|
20230713,091300,8449990,14310,14310,14310,14310,0
|
|
20230713,091200,8449990,14310,14310,14310,14310,0
|
|
20230713,091100,8449990,14310,14310,14310,14310,0
|
|
20230713,091000,8449990,14310,14310,14310,14310,0
|
|
20230713,090900,8449990,14310,14310,14310,14310,0
|
|
20230713,090800,8449990,14310,14310,14310,14310,0
|
|
20230713,090700,8449990,14310,14310,14310,14310,0
|
|
20230713,090600,8449990,14310,14310,14310,14310,0
|
|
20230713,090500,8449990,14310,14310,14310,14310,0
|
|
20230713,090400,8449990,14310,14310,14310,14310,3
|
|
20230713,090300,8407060,14160,14160,14160,14160,0
|
|
20230713,090200,8407060,14160,14180,14180,14160,290
|
|
20230713,090100,4299930,14160,14160,14160,14160,0
|
|
20230713,090000,4299930,14160,14370,14370,14160,302
|