700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,203700,402731230,14030,14030,14030,14030,814
|
|
20230714,203600,402731230,14030,14030,14030,14030,0
|
|
20230714,203500,402731230,14030,14030,14030,14030,0
|
|
20230714,203400,402731230,14030,14030,14030,14030,0
|
|
20230714,203300,402731230,14030,14030,14030,14030,0
|
|
20230714,203200,402731230,14030,14030,14030,14030,0
|
|
20230714,203100,402731230,14030,14030,14030,14030,0
|
|
20230714,203000,402731230,14030,14030,14030,14030,0
|
|
20230714,202900,402731230,14030,14030,14030,14030,0
|
|
20230714,202800,402731230,14030,14030,14030,14030,0
|
|
20230714,202700,402731230,14030,14030,14030,14030,0
|
|
20230714,202600,402731230,14030,14030,14030,14030,0
|
|
20230714,202500,402731230,14030,14030,14030,14030,0
|
|
20230714,202400,402731230,14030,14030,14030,14030,0
|
|
20230714,202300,402731230,14030,14030,14030,14030,0
|
|
20230714,202200,402731230,14030,14030,14030,14030,0
|
|
20230714,202100,402731230,14030,14030,14030,14030,0
|
|
20230714,202000,402731230,14030,14030,14030,14030,0
|
|
20230714,201900,402731230,14030,14030,14030,14030,0
|
|
20230714,201800,402731230,14030,14030,14030,14030,0
|
|
20230714,201700,402731230,14030,14030,14030,14030,0
|
|
20230714,201600,402731230,14030,14030,14030,14030,0
|
|
20230714,201500,402731230,14030,14030,14030,14030,0
|
|
20230714,201400,402731230,14030,14030,14030,14030,0
|
|
20230714,201300,402731230,14030,14030,14030,14030,0
|
|
20230714,201200,402731230,14030,14030,14030,14030,0
|
|
20230714,201100,402731230,14030,14030,14030,14030,0
|
|
20230714,201000,402731230,14030,14030,14030,14030,0
|
|
20230714,200900,402731230,14030,14030,14030,14030,0
|
|
20230714,200800,402731230,14030,14030,14030,14030,0
|
|
20230714,200700,402731230,14030,14030,14030,14030,814
|
|
20230714,200600,402731230,14030,14030,14030,14030,0
|
|
20230714,200500,402731230,14030,14030,14030,14030,0
|
|
20230714,200400,402731230,14030,14030,14030,14030,0
|
|
20230714,200300,402731230,14030,14030,14030,14030,0
|
|
20230714,200200,402731230,14030,14030,14030,14030,0
|
|
20230714,200100,402731230,14030,14030,14030,14030,0
|
|
20230714,200000,402731230,14030,14030,14030,14030,0
|
|
20230714,195900,402731230,14030,14030,14030,14030,0
|
|
20230714,195800,402731230,14030,14030,14030,14030,0
|
|
20230714,195700,402731230,14030,14030,14030,14030,0
|
|
20230714,195600,402731230,14030,14030,14030,14030,0
|
|
20230714,195500,402731230,14030,14030,14030,14030,0
|
|
20230714,195400,402731230,14030,14030,14030,14030,0
|
|
20230714,195300,402731230,14030,14030,14030,14030,0
|
|
20230714,195200,402731230,14030,14030,14030,14030,0
|
|
20230714,195100,402731230,14030,14030,14030,14030,0
|
|
20230714,195000,402731230,14030,14030,14030,14030,0
|
|
20230714,194900,402731230,14030,14030,14030,14030,0
|
|
20230714,194800,402731230,14030,14030,14030,14030,0
|
|
20230714,194700,402731230,14030,14030,14030,14030,0
|
|
20230714,194600,402731230,14030,14030,14030,14030,0
|
|
20230714,194500,402731230,14030,14030,14030,14030,0
|
|
20230714,194400,402731230,14030,14030,14030,14030,0
|
|
20230714,194300,402731230,14030,14030,14030,14030,0
|
|
20230714,194200,402731230,14030,14030,14030,14030,0
|
|
20230714,194100,402731230,14030,14030,14030,14030,0
|
|
20230714,194000,402731230,14030,14030,14030,14030,0
|
|
20230714,193900,402731230,14030,14030,14030,14030,0
|
|
20230714,193800,402731230,14030,14030,14030,14030,0
|
|
20230714,193700,402731230,14030,14030,14030,14030,814
|
|
20230714,193600,402731230,14030,14030,14030,14030,0
|
|
20230714,193500,402731230,14030,14030,14030,14030,0
|
|
20230714,193400,402731230,14030,14030,14030,14030,0
|
|
20230714,193300,402731230,14030,14030,14030,14030,0
|
|
20230714,193200,402731230,14030,14030,14030,14030,0
|
|
20230714,193100,402731230,14030,14030,14030,14030,0
|
|
20230714,193000,402731230,14030,14030,14030,14030,0
|
|
20230714,192900,402731230,14030,14030,14030,14030,0
|
|
20230714,192800,402731230,14030,14030,14030,14030,0
|
|
20230714,192700,402731230,14030,14030,14030,14030,0
|
|
20230714,192600,402731230,14030,14030,14030,14030,0
|
|
20230714,192500,402731230,14030,14030,14030,14030,0
|
|
20230714,192400,402731230,14030,14030,14030,14030,0
|
|
20230714,192300,402731230,14030,14030,14030,14030,0
|
|
20230714,192200,402731230,14030,14030,14030,14030,0
|
|
20230714,192100,402731230,14030,14030,14030,14030,0
|
|
20230714,192000,402731230,14030,14030,14030,14030,0
|
|
20230714,191900,402731230,14030,14030,14030,14030,0
|
|
20230714,191800,402731230,14030,14030,14030,14030,0
|
|
20230714,191700,402731230,14030,14030,14030,14030,0
|
|
20230714,191600,402731230,14030,14030,14030,14030,0
|
|
20230714,191500,402731230,14030,14030,14030,14030,0
|
|
20230714,191400,402731230,14030,14030,14030,14030,0
|
|
20230714,191300,402731230,14030,14030,14030,14030,0
|
|
20230714,191200,402731230,14030,14030,14030,14030,0
|
|
20230714,191100,402731230,14030,14030,14030,14030,0
|
|
20230714,191000,402731230,14030,14030,14030,14030,0
|
|
20230714,190900,402731230,14030,14030,14030,14030,0
|
|
20230714,190800,402731230,14030,14030,14030,14030,0
|
|
20230714,190700,402731230,14030,14030,14030,14030,814
|
|
20230714,190600,402731230,14030,14030,14030,14030,0
|
|
20230714,190500,402731230,14030,14030,14030,14030,0
|
|
20230714,190400,402731230,14030,14030,14030,14030,0
|
|
20230714,190300,402731230,14030,14030,14030,14030,0
|
|
20230714,190200,402731230,14030,14030,14030,14030,0
|
|
20230714,190100,402731230,14030,14030,14030,14030,0
|
|
20230714,190000,402731230,14030,14030,14030,14030,0
|
|
20230714,185900,402731230,14030,14030,14030,14030,0
|
|
20230714,185800,402731230,14030,14030,14030,14030,0
|
|
20230714,185700,402731230,14030,14030,14030,14030,0
|
|
20230714,185600,402731230,14030,14030,14030,14030,0
|
|
20230714,185500,402731230,14030,14030,14030,14030,0
|
|
20230714,185400,402731230,14030,14030,14030,14030,0
|
|
20230714,185300,402731230,14030,14030,14030,14030,0
|
|
20230714,185200,402731230,14030,14030,14030,14030,0
|
|
20230714,185100,402731230,14030,14030,14030,14030,0
|
|
20230714,185000,402731230,14030,14030,14030,14030,0
|
|
20230714,184900,402731230,14030,14030,14030,14030,0
|
|
20230714,184800,402731230,14030,14030,14030,14030,0
|
|
20230714,184700,402731230,14030,14030,14030,14030,0
|
|
20230714,184600,402731230,14030,14030,14030,14030,0
|
|
20230714,184500,402731230,14030,14030,14030,14030,0
|
|
20230714,184400,402731230,14030,14030,14030,14030,0
|
|
20230714,184300,402731230,14030,14030,14030,14030,0
|
|
20230714,184200,402731230,14030,14030,14030,14030,0
|
|
20230714,184100,402731230,14030,14030,14030,14030,0
|
|
20230714,184000,402731230,14030,14030,14030,14030,0
|
|
20230714,183900,402731230,14030,14030,14030,14030,0
|
|
20230714,183800,402731230,14030,14030,14030,14030,0
|
|
20230714,183700,402731230,14030,14030,14030,14030,814
|
|
20230714,183600,402731230,14030,14030,14030,14030,0
|
|
20230714,183500,402731230,14030,14030,14030,14030,0
|
|
20230714,183400,402731230,14030,14030,14030,14030,0
|
|
20230714,183300,402731230,14030,14030,14030,14030,0
|
|
20230714,183200,402731230,14030,14030,14030,14030,0
|
|
20230714,183100,402731230,14030,14030,14030,14030,0
|
|
20230714,183000,402731230,14030,14030,14030,14030,0
|
|
20230714,182900,402731230,14030,14030,14030,14030,0
|
|
20230714,182800,402731230,14030,14030,14030,14030,0
|
|
20230714,182700,402731230,14030,14030,14030,14030,0
|
|
20230714,182600,402731230,14030,14030,14030,14030,0
|
|
20230714,182500,402731230,14030,14030,14030,14030,0
|
|
20230714,182400,402731230,14030,14030,14030,14030,0
|
|
20230714,182300,402731230,14030,14030,14030,14030,0
|
|
20230714,182200,402731230,14030,14030,14030,14030,0
|
|
20230714,182100,402731230,14030,14030,14030,14030,0
|
|
20230714,182000,402731230,14030,14030,14030,14030,0
|
|
20230714,181900,402731230,14030,14030,14030,14030,0
|
|
20230714,181800,402731230,14030,14030,14030,14030,0
|
|
20230714,181700,402731230,14030,14030,14030,14030,0
|
|
20230714,181600,402731230,14030,14030,14030,14030,0
|
|
20230714,181500,402731230,14030,14030,14030,14030,0
|
|
20230714,181400,402731230,14030,14030,14030,14030,0
|
|
20230714,181300,402731230,14030,14030,14030,14030,0
|
|
20230714,181200,402731230,14030,14030,14030,14030,0
|
|
20230714,181100,402731230,14030,14030,14030,14030,0
|
|
20230714,181000,402731230,14030,14030,14030,14030,0
|
|
20230714,180900,402731230,14030,14030,14030,14030,0
|
|
20230714,180800,402731230,14030,14030,14030,14030,0
|
|
20230714,180700,402731230,14030,14030,14030,14030,814
|
|
20230714,180600,402731230,14030,14030,14030,14030,0
|
|
20230714,180500,402731230,14030,14030,14030,14030,0
|
|
20230714,180400,402731230,14030,14030,14030,14030,0
|
|
20230714,180300,402731230,14030,14030,14030,14030,0
|
|
20230714,180200,402731230,14030,14030,14030,14030,0
|
|
20230714,180100,402731230,14030,14030,14030,14030,0
|
|
20230714,180000,402731230,14030,14030,14030,14030,0
|
|
20230714,175900,402731230,14030,14030,14030,14030,0
|
|
20230714,175800,402731230,14030,14030,14030,14030,0
|
|
20230714,175700,402731230,14030,14030,14030,14030,0
|
|
20230714,175600,402731230,14030,14030,14030,14030,0
|
|
20230714,175500,402731230,14030,14030,14030,14030,0
|
|
20230714,175400,402731230,14030,14030,14030,14030,0
|
|
20230714,175300,402731230,14030,14030,14030,14030,0
|
|
20230714,175200,402731230,14030,14030,14030,14030,0
|
|
20230714,175100,402731230,14030,14030,14030,14030,0
|
|
20230714,175000,402731230,14030,14030,14030,14030,0
|
|
20230714,174900,402731230,14030,14030,14030,14030,0
|
|
20230714,174800,402731230,14030,14030,14030,14030,0
|
|
20230714,174700,402731230,14030,14030,14030,14030,0
|
|
20230714,174600,402731230,14030,14030,14030,14030,0
|
|
20230714,174500,402731230,14030,14030,14030,14030,0
|
|
20230714,174400,402731230,14030,14030,14030,14030,0
|
|
20230714,174300,402731230,14030,14030,14030,14030,0
|
|
20230714,174200,402731230,14030,14030,14030,14030,0
|
|
20230714,174100,402731230,14030,14030,14030,14030,0
|
|
20230714,174000,402731230,14030,14030,14030,14030,0
|
|
20230714,173900,402731230,14030,14030,14030,14030,0
|
|
20230714,173800,402731230,14030,14030,14030,14030,0
|
|
20230714,173700,402731230,14030,14030,14030,14030,814
|
|
20230714,173600,402731230,14030,14030,14030,14030,0
|
|
20230714,173500,402731230,14030,14030,14030,14030,0
|
|
20230714,173400,402731230,14030,14030,14030,14030,0
|
|
20230714,173300,402731230,14030,14030,14030,14030,0
|
|
20230714,173200,402731230,14030,14030,14030,14030,0
|
|
20230714,173100,402731230,14030,14030,14030,14030,0
|
|
20230714,173000,402731230,14030,14030,14030,14030,0
|
|
20230714,172900,402731230,14030,14030,14030,14030,0
|
|
20230714,172800,402731230,14030,14030,14030,14030,0
|
|
20230714,172700,402731230,14030,14030,14030,14030,0
|
|
20230714,172600,402731230,14030,14030,14030,14030,0
|
|
20230714,172500,402731230,14030,14030,14030,14030,0
|
|
20230714,172400,402731230,14030,14030,14030,14030,0
|
|
20230714,172300,402731230,14030,14030,14030,14030,0
|
|
20230714,172200,402731230,14030,14030,14030,14030,0
|
|
20230714,172100,402731230,14030,14030,14030,14030,0
|
|
20230714,172000,402731230,14030,14030,14030,14030,0
|
|
20230714,171900,402731230,14030,14030,14030,14030,0
|
|
20230714,171800,402731230,14030,14030,14030,14030,0
|
|
20230714,171700,402731230,14030,14030,14030,14030,0
|
|
20230714,171600,402731230,14030,14030,14030,14030,0
|
|
20230714,171500,402731230,14030,14030,14030,14030,0
|
|
20230714,171400,402731230,14030,14030,14030,14030,0
|
|
20230714,171300,402731230,14030,14030,14030,14030,0
|
|
20230714,171200,402731230,14030,14030,14030,14030,0
|
|
20230714,171100,402731230,14030,14030,14030,14030,0
|
|
20230714,171000,402731230,14030,14030,14030,14030,0
|
|
20230714,170900,402731230,14030,14030,14030,14030,0
|
|
20230714,170800,402731230,14030,14030,14030,14030,0
|
|
20230714,170700,402731230,14030,14030,14030,14030,814
|
|
20230714,170600,402731230,14030,14030,14030,14030,0
|
|
20230714,170500,402731230,14030,14030,14030,14030,0
|
|
20230714,170400,402731230,14030,14030,14030,14030,0
|
|
20230714,170300,402731230,14030,14030,14030,14030,0
|
|
20230714,170200,402731230,14030,14030,14030,14030,0
|
|
20230714,170100,402731230,14030,14030,14030,14030,0
|
|
20230714,170000,402731230,14030,14030,14030,14030,0
|
|
20230714,165900,402731230,14030,14030,14030,14030,0
|
|
20230714,165800,402731230,14030,14030,14030,14030,0
|
|
20230714,165700,402731230,14030,14030,14030,14030,0
|
|
20230714,165600,402731230,14030,14030,14030,14030,0
|
|
20230714,165500,402731230,14030,14030,14030,14030,0
|
|
20230714,165400,402731230,14030,14030,14030,14030,0
|
|
20230714,165300,402731230,14030,14030,14030,14030,0
|
|
20230714,165200,402731230,14030,14030,14030,14030,0
|
|
20230714,165100,402731230,14030,14030,14030,14030,0
|
|
20230714,165000,402731230,14030,14030,14030,14030,0
|
|
20230714,164900,402731230,14030,14030,14030,14030,0
|
|
20230714,164800,402731230,14030,14030,14030,14030,0
|
|
20230714,164700,402731230,14030,14030,14030,14030,0
|
|
20230714,164600,402731230,14030,14030,14030,14030,0
|
|
20230714,164500,402731230,14030,14030,14030,14030,0
|
|
20230714,164400,402731230,14030,14030,14030,14030,0
|
|
20230714,164300,402731230,14030,14030,14030,14030,0
|
|
20230714,164200,402731230,14030,14030,14030,14030,0
|
|
20230714,164100,402731230,14030,14030,14030,14030,0
|
|
20230714,164000,402731230,14030,14030,14030,14030,0
|
|
20230714,163900,402731230,14030,14030,14030,14030,0
|
|
20230714,163800,402731230,14030,14030,14030,14030,0
|
|
20230714,163700,402731230,14030,14030,14030,14030,814
|
|
20230714,163600,402731230,14030,14030,14030,14030,0
|
|
20230714,163500,402731230,14030,14030,14030,14030,0
|
|
20230714,163400,402731230,14030,14030,14030,14030,0
|
|
20230714,163300,402731230,14030,14030,14030,14030,0
|
|
20230714,163200,402731230,14030,14030,14030,14030,0
|
|
20230714,163100,402731230,14030,14030,14030,14030,0
|
|
20230714,163000,402731230,14030,14030,14030,14030,0
|
|
20230714,162900,402731230,14030,14030,14030,14030,0
|
|
20230714,162800,402731230,14030,14030,14030,14030,0
|
|
20230714,162700,402731230,14030,14030,14030,14030,0
|
|
20230714,162600,402731230,14030,14030,14030,14030,0
|
|
20230714,162500,402731230,14030,14030,14030,14030,0
|
|
20230714,162400,402731230,14030,14030,14030,14030,0
|
|
20230714,162300,402731230,14030,14030,14030,14030,0
|
|
20230714,162200,402731230,14030,14030,14030,14030,0
|
|
20230714,162100,402731230,14030,14030,14030,14030,0
|
|
20230714,162000,402731230,14030,14030,14030,14030,0
|
|
20230714,161900,402731230,14030,14030,14030,14030,0
|
|
20230714,161800,402731230,14030,14030,14030,14030,0
|
|
20230714,161700,402731230,14030,14030,14030,14030,0
|
|
20230714,161600,402731230,14030,14030,14030,14030,0
|
|
20230714,161500,402731230,14030,14030,14030,14030,0
|
|
20230714,161400,402731230,14030,14030,14030,14030,0
|
|
20230714,161300,402731230,14030,14030,14030,14030,0
|
|
20230714,161200,402731230,14030,14030,14030,14030,0
|
|
20230714,161100,402731230,14030,14030,14030,14030,0
|
|
20230714,161000,402731230,14030,14030,14030,14030,0
|
|
20230714,160900,402731230,14030,14030,14030,14030,0
|
|
20230714,160800,402731230,14030,14030,14030,14030,0
|
|
20230714,160700,402731230,14030,14030,14030,14030,814
|
|
20230714,160600,402731230,14030,14030,14030,14030,0
|
|
20230714,160500,402731230,14030,14030,14030,14030,0
|
|
20230714,160400,402731230,14030,14030,14030,14030,0
|
|
20230714,160300,402731230,14030,14030,14030,14030,0
|
|
20230714,160200,402731230,14030,14030,14030,14030,0
|
|
20230714,160100,402731230,14030,14030,14030,14030,0
|
|
20230714,160000,402731230,14030,14030,14030,14030,0
|
|
20230714,155900,402731230,14030,14030,14030,14030,0
|
|
20230714,155800,402731230,14030,14030,14030,14030,0
|
|
20230714,155700,402731230,14030,14030,14030,14030,0
|
|
20230714,155600,402731230,14030,14030,14030,14030,0
|
|
20230714,155500,402731230,14030,14030,14030,14030,0
|
|
20230714,155400,402731230,14030,14030,14030,14030,0
|
|
20230714,155300,402731230,14030,14030,14030,14030,0
|
|
20230714,155200,402731230,14030,14030,14030,14030,0
|
|
20230714,155100,402731230,14030,14030,14030,14030,0
|
|
20230714,155000,402731230,14030,14030,14030,14030,0
|
|
20230714,154900,402731230,14030,14030,14030,14030,0
|
|
20230714,154800,402731230,14030,14030,14030,14030,0
|
|
20230714,154700,402731230,14030,14030,14030,14030,0
|
|
20230714,154600,402731230,14030,14030,14030,14030,0
|
|
20230714,154500,402731230,14030,14030,14030,14030,0
|
|
20230714,154400,402731230,14030,14030,14030,14030,0
|
|
20230714,154300,402731230,14030,14030,14030,14030,0
|
|
20230714,154200,402731230,14030,14030,14030,14030,0
|
|
20230714,154100,402731230,14030,14030,14030,14030,0
|
|
20230714,154000,402731230,14030,14030,14030,14030,0
|
|
20230714,153900,402731230,14030,14030,14030,14030,0
|
|
20230714,153800,402731230,14030,14030,14030,14030,0
|
|
20230714,153700,402731230,14030,14030,14030,14030,814
|
|
20230714,153600,402731230,14030,14030,14030,14030,0
|
|
20230714,153500,402731230,14030,14030,14030,14030,0
|
|
20230714,153400,402731230,14030,14030,14030,14030,0
|
|
20230714,153300,402731230,14030,14030,14030,14030,0
|
|
20230714,153200,402731230,14030,14030,14030,14030,0
|
|
20230714,153100,402731230,14030,14030,14030,14030,0
|
|
20230714,153000,402731230,14030,14030,14030,14030,814
|
|
20230714,152900,391310810,14040,14040,14040,14040,0
|
|
20230714,152800,391310810,14040,14040,14040,14040,0
|
|
20230714,152700,391310810,14040,14040,14040,14040,0
|
|
20230714,152600,391310810,14040,14040,14040,14040,0
|
|
20230714,152500,391310810,14040,14040,14040,14040,0
|
|
20230714,152400,391310810,14040,14040,14040,14040,0
|
|
20230714,152300,391310810,14040,14040,14040,14040,0
|
|
20230714,152200,391310810,14040,14040,14040,14040,0
|
|
20230714,152100,391310810,14040,14040,14040,14040,0
|
|
20230714,152000,391310810,14040,14040,14040,14040,0
|
|
20230714,151900,391310810,14040,14080,14080,14040,27
|
|
20230714,151800,390930730,14080,14080,14080,14070,28
|
|
20230714,151700,390536500,14030,14080,14080,14030,31
|
|
20230714,151600,390100670,14040,14040,14040,14030,58
|
|
20230714,151500,389286380,14080,14080,14080,14080,31
|
|
20230714,151400,388849900,14080,14080,14080,14080,1
|
|
20230714,151300,388835820,14070,14070,14070,14070,23
|
|
20230714,151200,388512210,14070,14060,14070,14060,37
|
|
20230714,151100,387991630,14040,14040,14040,14040,1
|
|
20230714,151000,387977590,14080,14070,14080,14070,21
|
|
20230714,150900,387681920,14080,14050,14080,14050,36
|
|
20230714,150800,387175370,14060,14060,14060,14060,0
|
|
20230714,150700,387175370,14060,14060,14060,14060,1
|
|
20230714,150600,387161310,14030,14030,14030,14030,0
|
|
20230714,150500,387161310,14030,14060,14080,14030,36
|
|
20230714,150400,386654720,14080,14080,14080,14080,0
|
|
20230714,150300,386654720,14080,14050,14080,14050,4
|
|
20230714,150200,386598460,14080,14080,14080,14080,0
|
|
20230714,150100,386598460,14080,14050,14080,14050,31
|
|
20230714,150000,386162140,14050,14050,14050,14050,1
|
|
20230714,145900,386148090,14050,14050,14050,14050,1
|
|
20230714,145800,386134040,14080,14060,14080,14060,35
|
|
20230714,145700,385641300,14070,14070,14070,14070,1
|
|
20230714,145600,385627230,14070,14070,14070,14070,2
|
|
20230714,145500,385599090,14080,14070,14080,14070,47
|
|
20230714,145400,384937340,14080,14080,14080,14080,0
|
|
20230714,145300,384937340,14080,14080,14080,14080,1
|
|
20230714,145200,384923260,14070,14070,14070,14070,1
|
|
20230714,145100,384909190,14080,14080,14080,14080,1
|
|
20230714,145000,384895110,14070,14070,14070,14070,1
|
|
20230714,144900,384881040,14080,14080,14080,14080,1
|
|
20230714,144800,384866960,14070,14070,14070,14070,0
|
|
20230714,144700,384866960,14070,14070,14070,14070,1
|
|
20230714,144600,384852890,14090,14090,14090,14090,0
|
|
20230714,144500,384852890,14090,14090,14090,14090,0
|
|
20230714,144400,384852890,14090,14090,14090,14090,0
|
|
20230714,144300,384852890,14090,14070,14090,14060,85
|
|
20230714,144200,383656010,14080,14080,14080,14080,0
|
|
20230714,144100,383656010,14080,14070,14080,14070,24
|
|
20230714,144000,383318100,14050,14050,14050,14050,1
|
|
20230714,143900,383304050,14090,14090,14090,14090,8
|
|
20230714,143800,383191330,14090,14090,14090,14090,3
|
|
20230714,143700,383149060,14090,14080,14090,14080,10
|
|
20230714,143600,383008170,14090,14090,14090,14090,0
|
|
20230714,143500,383008170,14090,14080,14090,14080,30
|
|
20230714,143400,382585480,14090,14090,14090,14090,0
|
|
20230714,143300,382585480,14090,14090,14090,14090,0
|
|
20230714,143200,382585480,14090,14080,14090,14080,562
|
|
20230714,143100,374672480,14070,14060,14070,14060,4
|
|
20230714,143000,374616210,14080,14080,14080,14080,0
|
|
20230714,142900,374616210,14080,14080,14080,14080,0
|
|
20230714,142800,374616210,14080,14040,14080,14040,71
|
|
20230714,142700,373617230,14040,14050,14050,14040,37
|
|
20230714,142600,373097530,14050,14050,14050,14050,0
|
|
20230714,142500,373097530,14050,14050,14050,14050,0
|
|
20230714,142400,373097530,14050,14050,14050,14050,0
|
|
20230714,142300,373097530,14050,14050,14050,14050,0
|
|
20230714,142200,373097530,14050,14050,14050,14050,0
|
|
20230714,142100,373097530,14050,14050,14050,14050,0
|
|
20230714,142000,373097530,14050,14050,14050,14050,0
|
|
20230714,141900,373097530,14050,14050,14050,14050,2
|
|
20230714,141800,373069430,14060,14040,14060,14040,2
|
|
20230714,141700,373041330,14040,14040,14070,14040,41
|
|
20230714,141600,372465660,14040,14040,14040,14040,0
|
|
20230714,141500,372465660,14040,14060,14060,14040,298
|
|
20230714,141400,368278060,14060,14060,14060,14060,0
|
|
20230714,141300,368278060,14060,14060,14060,14060,20
|
|
20230714,141200,367996860,14070,14070,14070,14070,0
|
|
20230714,141100,367996860,14070,14070,14070,14070,1
|
|
20230714,141000,367982790,14080,14080,14080,14080,0
|
|
20230714,140900,367982790,14080,14070,14080,14070,16
|
|
20230714,140800,367757660,14060,14070,14070,14060,518
|
|
20230714,140700,360473790,14080,14080,14080,14080,0
|
|
20230714,140600,360473790,14080,14080,14080,14080,0
|
|
20230714,140500,360473790,14080,14080,14080,14080,1
|
|
20230714,140400,360459710,14070,14080,14080,14070,20
|
|
20230714,140300,360178120,14080,14080,14080,14080,2
|
|
20230714,140200,360149960,14080,14080,14080,14080,13
|
|
20230714,140100,359966920,14080,14080,14080,14080,0
|
|
20230714,140000,359966920,14080,14070,14080,14070,38
|
|
20230714,135900,359432250,14070,14070,14070,14070,263
|
|
20230714,135800,355731840,14080,14080,14080,14080,52
|
|
20230714,135700,354999680,14080,14080,14080,14080,0
|
|
20230714,135600,354999680,14080,14080,14080,14080,0
|
|
20230714,135500,354999680,14080,14080,14080,14080,2
|
|
20230714,135400,354971520,14080,14080,14080,14080,0
|
|
20230714,135300,354971520,14080,14080,14080,14080,10
|
|
20230714,135200,354830720,14080,14080,14080,14080,0
|
|
20230714,135100,354830720,14080,14080,14080,14080,0
|
|
20230714,135000,354830720,14080,14080,14080,14080,15
|
|
20230714,134900,354619520,14080,14080,14080,14080,12
|
|
20230714,134800,354450560,14090,14090,14090,14090,5
|
|
20230714,134700,354380110,14090,14090,14090,14090,2
|
|
20230714,134600,354351930,14070,14070,14070,14070,72
|
|
20230714,134500,353338890,14070,14070,14070,14070,0
|
|
20230714,134400,353338890,14070,14070,14070,14070,0
|
|
20230714,134300,353338890,14070,14070,14070,14070,2
|
|
20230714,134200,353310750,14070,14060,14070,14060,2
|
|
20230714,134100,353282620,14090,14090,14090,14090,0
|
|
20230714,134000,353282620,14090,14080,14090,14080,127
|
|
20230714,133900,351494350,14080,14080,14080,14080,0
|
|
20230714,133800,351494350,14080,14080,14080,14080,0
|
|
20230714,133700,351494350,14080,14080,14080,14080,0
|
|
20230714,133600,351494350,14080,14080,14080,14080,2
|
|
20230714,133500,351466190,14080,14080,14080,14080,0
|
|
20230714,133400,351466190,14080,14080,14080,14080,5
|
|
20230714,133300,351395790,14080,14080,14080,14080,0
|
|
20230714,133200,351395790,14080,14080,14080,14080,41
|
|
20230714,133100,350818510,14080,14080,14080,14080,0
|
|
20230714,133000,350818510,14080,14080,14080,14080,23
|
|
20230714,132900,350494670,14080,14080,14080,14080,0
|
|
20230714,132800,350494670,14080,14080,14080,14080,1
|
|
20230714,132700,350480590,14080,14080,14080,14080,7
|
|
20230714,132600,350382030,14090,14090,14090,14090,0
|
|
20230714,132500,350382030,14090,14090,14090,14090,122
|
|
20230714,132400,348663050,14090,14090,14090,14090,0
|
|
20230714,132300,348663050,14090,14090,14090,14090,1
|
|
20230714,132200,348648960,14080,14080,14080,14080,214
|
|
20230714,132100,345635840,14090,14090,14090,14090,0
|
|
20230714,132000,345635840,14090,14090,14090,14090,0
|
|
20230714,131900,345635840,14090,14090,14090,14090,0
|
|
20230714,131800,345635840,14090,14090,14090,14090,17
|
|
20230714,131700,345396310,14080,14080,14080,14080,32
|
|
20230714,131600,344945750,14080,14080,14080,14080,0
|
|
20230714,131500,344945750,14080,14080,14080,14080,28
|
|
20230714,131400,344551510,14080,14080,14080,14080,0
|
|
20230714,131300,344551510,14080,14080,14080,14080,1
|
|
20230714,131200,344537430,14080,14060,14080,14050,56
|
|
20230714,131100,343750410,14080,14080,14080,14080,0
|
|
20230714,131000,343750410,14080,14080,14080,14080,0
|
|
20230714,130900,343750410,14080,14080,14080,14080,46
|
|
20230714,130800,343102730,14060,14060,14060,14060,55
|
|
20230714,130700,342329430,14080,14080,14080,14080,7
|
|
20230714,130600,342230870,14080,14080,14080,14080,0
|
|
20230714,130500,342230870,14080,14080,14080,14080,0
|
|
20230714,130400,342230870,14080,14080,14080,14080,0
|
|
20230714,130300,342230870,14080,14080,14080,14080,0
|
|
20230714,130200,342230870,14080,14080,14080,14080,0
|
|
20230714,130100,342230870,14080,14080,14080,14080,0
|
|
20230714,130000,342230870,14080,14080,14080,14080,0
|
|
20230714,125900,342230870,14080,14080,14080,14080,26
|
|
20230714,125800,341864790,14080,14080,14080,14080,0
|
|
20230714,125700,341864790,14080,14080,14080,14080,0
|
|
20230714,125600,341864790,14080,14080,14080,14080,9
|
|
20230714,125500,341738070,14080,14080,14080,14080,0
|
|
20230714,125400,341738070,14080,14080,14080,14080,0
|
|
20230714,125300,341738070,14080,14070,14080,14070,63
|
|
20230714,125200,340851580,14070,14070,14070,14070,0
|
|
20230714,125100,340851580,14070,14070,14070,14070,33
|
|
20230714,125000,340387270,14070,14070,14070,14070,21
|
|
20230714,124900,340091800,14070,14070,14070,14070,0
|
|
20230714,124800,340091800,14070,14070,14070,14070,2
|
|
20230714,124700,340063660,14070,14070,14070,14070,9
|
|
20230714,124600,339937030,14070,14070,14070,14070,2
|
|
20230714,124500,339908890,14070,14070,14070,14070,0
|
|
20230714,124400,339908890,14070,14070,14070,14070,16
|
|
20230714,124300,339683770,14070,14070,14070,14070,0
|
|
20230714,124200,339683770,14070,14070,14070,14070,0
|
|
20230714,124100,339683770,14070,14070,14070,14070,15
|
|
20230714,124000,339472720,14070,14070,14070,14070,0
|
|
20230714,123900,339472720,14070,14070,14070,14070,0
|
|
20230714,123800,339472720,14070,14070,14070,14070,15
|
|
20230714,123700,339261670,14060,14060,14060,14060,25
|
|
20230714,123600,338910170,14060,14060,14060,14060,0
|
|
20230714,123500,338910170,14060,14060,14060,14060,33
|
|
20230714,123400,338446190,14060,14060,14060,14060,0
|
|
20230714,123300,338446190,14060,14060,14060,14060,0
|
|
20230714,123200,338446190,14060,14060,14060,14060,243
|
|
20230714,123100,335029610,14060,14060,14060,14060,0
|
|
20230714,123000,335029610,14060,14060,14060,14060,0
|
|
20230714,122900,335029610,14060,14040,14060,14040,48
|
|
20230714,122800,334355350,14060,14060,14060,14060,0
|
|
20230714,122700,334355350,14060,14060,14060,14060,1
|
|
20230714,122600,334341290,14050,14050,14050,14050,1
|
|
20230714,122500,334327240,14060,14060,14060,14060,0
|
|
20230714,122400,334327240,14060,14060,14060,14060,0
|
|
20230714,122300,334327240,14060,14060,14060,14060,0
|
|
20230714,122200,334327240,14060,14060,14060,14060,0
|
|
20230714,122100,334327240,14060,14060,14060,14060,13
|
|
20230714,122000,334144460,14050,14060,14060,14050,73
|
|
20230714,121900,333118100,14060,14060,14060,14060,0
|
|
20230714,121800,333118100,14060,14060,14060,14060,0
|
|
20230714,121700,333118100,14060,14050,14060,14050,9
|
|
20230714,121600,332991570,14050,14050,14050,14050,2
|
|
20230714,121500,332963470,14030,14030,14030,14030,34
|
|
20230714,121400,332486450,14030,14030,14030,14030,38
|
|
20230714,121300,331953310,14050,14050,14050,14050,0
|
|
20230714,121200,331953310,14050,14060,14060,14050,42
|
|
20230714,121100,331362800,14050,14050,14050,14050,1
|
|
20230714,121000,331348750,14050,14050,14050,14050,24
|
|
20230714,120900,331011550,14060,14060,14060,14060,28
|
|
20230714,120800,330617870,14060,14060,14060,14060,0
|
|
20230714,120700,330617870,14060,14060,14060,14060,0
|
|
20230714,120600,330617870,14060,14060,14060,14060,23
|
|
20230714,120500,330294490,14070,14070,14070,14070,0
|
|
20230714,120400,330294490,14070,14070,14070,14070,0
|
|
20230714,120300,330294490,14070,14070,14070,14070,7
|
|
20230714,120200,330196000,14070,14070,14070,14070,1
|
|
20230714,120100,330181930,14070,14070,14070,14070,0
|
|
20230714,120000,330181930,14070,14070,14070,14070,0
|
|
20230714,115900,330181930,14070,14070,14070,14070,12
|
|
20230714,115800,330013090,14070,14070,14070,14070,0
|
|
20230714,115700,330013090,14070,14070,14070,14070,1
|
|
20230714,115600,329999020,14070,14070,14070,14070,21
|
|
20230714,115500,329703550,14080,14080,14080,14080,0
|
|
20230714,115400,329703550,14080,14080,14080,14080,0
|
|
20230714,115300,329703550,14080,14080,14080,14080,68
|
|
20230714,115200,328746110,14080,14080,14080,14080,0
|
|
20230714,115100,328746110,14080,14080,14080,14080,0
|
|
20230714,115000,328746110,14080,14080,14080,14080,20
|
|
20230714,114900,328464510,14010,14010,14010,14010,40
|
|
20230714,114800,327904110,14090,14080,14090,14080,33
|
|
20230714,114700,327439220,14080,14090,14090,14080,24
|
|
20230714,114600,327101110,14090,14020,14090,14020,100
|
|
20230714,114500,325696900,14010,14010,14010,14010,268
|
|
20230714,114400,321942220,14000,14000,14000,14000,1
|
|
20230714,114300,321928220,13990,13990,13990,13990,0
|
|
20230714,114200,321928220,13990,13990,13990,13990,0
|
|
20230714,114100,321928220,13990,13990,13990,13990,50
|
|
20230714,114000,321228720,13990,13990,13990,13990,22
|
|
20230714,113900,320920940,13990,13990,13990,13990,0
|
|
20230714,113800,320920940,13990,13990,13990,13990,124
|
|
20230714,113700,319186180,13970,13970,13970,13970,31
|
|
20230714,113600,318753110,13990,13990,13990,13990,0
|
|
20230714,113500,318753110,13990,13990,13990,13990,28
|
|
20230714,113400,318361390,13990,13990,13990,13990,0
|
|
20230714,113300,318361390,13990,13990,13990,13990,50
|
|
20230714,113200,317661890,13990,13990,13990,13990,0
|
|
20230714,113100,317661890,13990,13990,13990,13990,0
|
|
20230714,113000,317661890,13990,13980,13990,13980,27
|
|
20230714,112900,317284190,13980,13980,13980,13980,0
|
|
20230714,112800,317284190,13980,13980,13980,13980,1
|
|
20230714,112700,317270210,13990,13990,13990,13990,0
|
|
20230714,112600,317270210,13990,13990,13990,13990,163
|
|
20230714,112500,314989840,14000,14000,14000,14000,0
|
|
20230714,112400,314989840,14000,14000,14000,14000,0
|
|
20230714,112300,314989840,14000,14000,14000,14000,42
|
|
20230714,112200,314401840,14010,14010,14010,14010,0
|
|
20230714,112100,314401840,14010,14010,14010,14010,0
|
|
20230714,112000,314401840,14010,14010,14010,14010,0
|
|
20230714,111900,314401840,14010,14010,14010,14010,5
|
|
20230714,111800,314331790,14010,14000,14010,14000,19
|
|
20230714,111700,314065750,14000,14000,14000,14000,0
|
|
20230714,111600,314065750,14000,14000,14000,14000,29
|
|
20230714,111500,313659750,14000,14000,14000,14000,3
|
|
20230714,111400,313617750,14000,13990,14000,13860,663
|
|
20230714,111300,304388940,13980,13940,13980,13940,180
|
|
20230714,111200,301875340,13940,13900,13940,13900,6651
|
|
20230714,111100,209424800,13900,13890,13900,13890,796
|
|
20230714,111000,198360410,13880,13900,13900,13880,51
|
|
20230714,110900,197652130,13900,13900,13900,13900,0
|
|
20230714,110800,197652130,13900,13900,13900,13900,586
|
|
20230714,110700,189506730,13900,13900,13900,13900,10
|
|
20230714,110600,189367730,13900,13900,13900,13900,63
|
|
20230714,110500,188492030,13900,13900,13900,13900,601
|
|
20230714,110400,180138130,13880,13880,13880,13880,0
|
|
20230714,110300,180138130,13880,13880,13880,13880,0
|
|
20230714,110200,180138130,13880,13880,13880,13880,25
|
|
20230714,110100,179791130,13900,13900,13900,13900,15
|
|
20230714,110000,179582630,13900,13900,13900,13900,42
|
|
20230714,105900,178998830,13900,13900,13900,13900,20
|
|
20230714,105800,178720830,13900,13900,13900,13900,30
|
|
20230714,105700,178303830,13900,13900,13900,13900,17
|
|
20230714,105600,178067530,13900,13900,13900,13900,30
|
|
20230714,105500,177650530,13900,13900,13900,13900,604
|
|
20230714,105400,169254930,13900,13900,13900,13900,27
|
|
20230714,105300,168879630,13900,13890,13900,13890,27
|
|
20230714,105200,168504400,13880,13880,13890,13880,453
|
|
20230714,105100,162214880,13880,13880,13880,13880,0
|
|
20230714,105000,162214880,13880,13880,13880,13880,0
|
|
20230714,104900,162214880,13880,13880,13880,13880,0
|
|
20230714,104800,162214880,13880,13880,13880,13880,16
|
|
20230714,104700,161992800,13880,13880,13880,13880,1
|
|
20230714,104600,161978920,13860,13860,13860,13860,13
|
|
20230714,104500,161798740,13860,13850,13860,13850,115
|
|
20230714,104400,160205550,13860,13860,13860,13860,63
|
|
20230714,104300,159332370,13860,13850,13860,13850,17
|
|
20230714,104200,159096910,13850,13850,13850,13850,20
|
|
20230714,104100,158819910,13850,13850,13850,13850,1
|
|
20230714,104000,158806060,13850,13850,13850,13850,76
|
|
20230714,103900,157753460,13860,13860,13860,13860,26
|
|
20230714,103800,157393100,13850,13860,13860,13850,31
|
|
20230714,103700,156963720,13860,13860,13860,13860,80
|
|
20230714,103600,155854920,13860,13860,13860,13860,0
|
|
20230714,103500,155854920,13860,13860,13860,13860,0
|
|
20230714,103400,155854920,13860,13840,13860,13840,25
|
|
20230714,103300,155508570,13850,13850,13850,13850,0
|
|
20230714,103200,155508570,13850,13850,13850,13850,0
|
|
20230714,103100,155508570,13850,13850,13850,13850,19
|
|
20230714,103000,155245420,13850,13830,13850,13830,11
|
|
20230714,102900,155093110,13780,13780,13780,13780,0
|
|
20230714,102800,155093110,13780,13780,13780,13780,0
|
|
20230714,102700,155093110,13780,13780,13780,13780,0
|
|
20230714,102600,155093110,13780,13780,13780,13780,200
|
|
20230714,102500,152337110,13780,13800,13800,13780,689
|
|
20230714,102400,142837580,13800,13830,13830,13800,302
|
|
20230714,102300,138669440,13850,13850,13850,13850,0
|
|
20230714,102200,138669440,13850,13860,13860,13800,103
|
|
20230714,102100,137247880,13790,13800,13800,13790,100
|
|
20230714,102000,135868150,13860,13850,13860,13850,36
|
|
20230714,101900,135369200,13860,13860,13860,13860,0
|
|
20230714,101800,135369200,13860,13860,13860,13860,0
|
|
20230714,101700,135369200,13860,13810,13860,13810,16
|
|
20230714,101600,135147850,13810,13810,13810,13810,20
|
|
20230714,101500,134871650,13810,13810,13810,13810,120
|
|
20230714,101400,133214450,13810,13860,13860,13810,50
|
|
20230714,101300,132521500,13860,13850,13860,13850,2
|
|
20230714,101200,132493790,13860,13860,13860,13860,0
|
|
20230714,101100,132493790,13860,13860,13860,13860,2
|
|
20230714,101000,132466070,13880,13870,13880,13870,48
|
|
20230714,100900,131800060,13870,13790,13870,13790,2
|
|
20230714,100800,131772400,13880,13880,13880,13880,0
|
|
20230714,100700,131772400,13880,13880,13880,13880,16
|
|
20230714,100600,131550320,13870,13860,13870,13860,94
|
|
20230714,100500,130246550,13870,13870,13870,13870,1
|
|
20230714,100400,130232680,13780,13880,13880,13780,21
|
|
20230714,100300,129943200,13790,13860,13880,13790,75
|
|
20230714,100200,128904510,13860,13850,13860,13850,2
|
|
20230714,100100,128876800,13860,13860,13860,13860,0
|
|
20230714,100000,128876800,13860,13810,13860,13780,143
|
|
20230714,095900,126905110,13850,13850,13850,13850,3
|
|
20230714,095800,126863560,13850,13850,13850,13850,84
|
|
20230714,095700,125700160,13850,13820,13850,13820,5
|
|
20230714,095600,125630970,13810,13810,13810,13810,0
|
|
20230714,095500,125630970,13810,13800,13810,13790,131
|
|
20230714,095400,123824100,13790,13800,13800,13790,3
|
|
20230714,095300,123782710,13850,13790,13850,13790,2
|
|
20230714,095200,123755070,13870,13800,13870,13800,15
|
|
20230714,095100,123548000,13880,13880,13880,13880,1
|
|
20230714,095000,123534120,13800,13800,13800,13790,11
|
|
20230714,094900,123382330,13900,13900,13900,13900,0
|
|
20230714,094800,123382330,13900,13890,13900,13890,3
|
|
20230714,094700,123340650,13890,13900,13900,13800,734
|
|
20230714,094600,113209580,13810,13840,13840,13810,370
|
|
20230714,094500,108092520,13830,13830,13830,13830,100
|
|
20230714,094400,106709520,13900,13900,13900,13900,30
|
|
20230714,094300,106292520,13900,13900,13900,13900,2
|
|
20230714,094200,106264720,13900,13900,13900,13900,0
|
|
20230714,094100,106264720,13900,13900,13900,13900,0
|
|
20230714,094000,106264720,13900,13850,13910,13850,49
|
|
20230714,093900,105585960,13830,13840,13840,13830,529
|
|
20230714,093800,98268530,13840,13890,13890,13840,386
|
|
20230714,093700,92911900,13910,13910,13910,13910,10
|
|
20230714,093600,92772800,13910,13910,13910,13910,0
|
|
20230714,093500,92772800,13910,13910,13910,13900,716
|
|
20230714,093400,82814460,13960,13960,13960,13960,0
|
|
20230714,093300,82814460,13960,13960,13960,13960,42
|
|
20230714,093200,82228140,13960,13960,13960,13960,0
|
|
20230714,093100,82228140,13960,13960,13960,13960,2
|
|
20230714,093000,82200220,13970,13970,13970,13970,0
|
|
20230714,092900,82200220,13970,13900,13970,13900,139
|
|
20230714,092800,80267980,13900,13900,13900,13900,0
|
|
20230714,092700,80267980,13900,13900,13900,13900,19
|
|
20230714,092600,80003880,13970,13900,13970,13900,95
|
|
20230714,092500,78682510,13900,13910,13910,13900,58
|
|
20230714,092400,77875740,13970,13940,13970,13940,53
|
|
20230714,092300,77136850,13880,13960,13960,13880,768
|
|
20230714,092200,66439570,13970,13970,13970,13970,5
|
|
20230714,092100,66369720,13970,13970,13970,13970,10
|
|
20230714,092000,66230020,13950,13970,13970,13950,502
|
|
20230714,091900,59227030,13970,13960,13970,13950,301
|
|
20230714,091800,55026690,13970,13970,13970,13970,1
|
|
20230714,091700,55012720,13960,14020,14020,13960,134
|
|
20230714,091600,53141710,14000,13940,14000,13940,1178
|
|
20230714,091500,36657510,13940,14000,14000,13930,272
|
|
20230714,091400,32864660,13980,13990,13990,13980,45
|
|
20230714,091300,32235360,14000,14000,14000,13990,102
|
|
20230714,091200,30808110,14000,14000,14000,14000,50
|
|
20230714,091100,30108110,14000,14020,14020,14000,410
|
|
20230714,091000,24366020,14020,14020,14020,14020,2
|
|
20230714,090900,24337980,14020,14020,14020,14020,0
|
|
20230714,090800,24337980,14020,14020,14020,14020,10
|
|
20230714,090700,24197780,14010,14050,14050,14000,267
|
|
20230714,090600,20453970,14070,14090,14090,14060,710
|
|
20230714,090500,10461950,14090,14100,14100,14090,350
|
|
20230714,090400,5528620,14100,14100,14100,14100,0
|
|
20230714,090300,5528620,14100,14100,14100,14100,0
|
|
20230714,090200,5528620,14100,14110,14110,14100,229
|
|
20230714,090100,2299430,14110,14120,14120,14110,61
|
|
20230714,090000,1438240,14240,14240,14240,14240,101
|