625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,192200,661434530,7180,7180,7180,7180,1877
|
|
20230704,192100,661434530,7180,7180,7180,7180,0
|
|
20230704,192000,661434530,7180,7180,7180,7180,0
|
|
20230704,191900,661434530,7180,7180,7180,7180,0
|
|
20230704,191800,661434530,7180,7180,7180,7180,0
|
|
20230704,191700,661434530,7180,7180,7180,7180,0
|
|
20230704,191600,661434530,7180,7180,7180,7180,0
|
|
20230704,191500,661434530,7180,7180,7180,7180,0
|
|
20230704,191400,661434530,7180,7180,7180,7180,0
|
|
20230704,191300,661434530,7180,7180,7180,7180,0
|
|
20230704,191200,661434530,7180,7180,7180,7180,0
|
|
20230704,191100,661434530,7180,7180,7180,7180,0
|
|
20230704,191000,661434530,7180,7180,7180,7180,0
|
|
20230704,190900,661434530,7180,7180,7180,7180,0
|
|
20230704,190800,661434530,7180,7180,7180,7180,0
|
|
20230704,190700,661434530,7180,7180,7180,7180,0
|
|
20230704,190600,661434530,7180,7180,7180,7180,0
|
|
20230704,190500,661434530,7180,7180,7180,7180,0
|
|
20230704,190400,661434530,7180,7180,7180,7180,0
|
|
20230704,190300,661434530,7180,7180,7180,7180,0
|
|
20230704,190200,661434530,7180,7180,7180,7180,0
|
|
20230704,190100,661434530,7180,7180,7180,7180,0
|
|
20230704,190000,661434530,7180,7180,7180,7180,0
|
|
20230704,185900,661434530,7180,7180,7180,7180,0
|
|
20230704,185800,661434530,7180,7180,7180,7180,0
|
|
20230704,185700,661434530,7180,7180,7180,7180,0
|
|
20230704,185600,661434530,7180,7180,7180,7180,0
|
|
20230704,185500,661434530,7180,7180,7180,7180,0
|
|
20230704,185400,661434530,7180,7180,7180,7180,0
|
|
20230704,185300,661434530,7180,7180,7180,7180,0
|
|
20230704,185200,661434530,7180,7180,7180,7180,1877
|
|
20230704,185100,661434530,7180,7180,7180,7180,0
|
|
20230704,185000,661434530,7180,7180,7180,7180,0
|
|
20230704,184900,661434530,7180,7180,7180,7180,0
|
|
20230704,184800,661434530,7180,7180,7180,7180,0
|
|
20230704,184700,661434530,7180,7180,7180,7180,0
|
|
20230704,184600,661434530,7180,7180,7180,7180,0
|
|
20230704,184500,661434530,7180,7180,7180,7180,0
|
|
20230704,184400,661434530,7180,7180,7180,7180,0
|
|
20230704,184300,661434530,7180,7180,7180,7180,0
|
|
20230704,184200,661434530,7180,7180,7180,7180,0
|
|
20230704,184100,661434530,7180,7180,7180,7180,0
|
|
20230704,184000,661434530,7180,7180,7180,7180,0
|
|
20230704,183900,661434530,7180,7180,7180,7180,0
|
|
20230704,183800,661434530,7180,7180,7180,7180,0
|
|
20230704,183700,661434530,7180,7180,7180,7180,0
|
|
20230704,183600,661434530,7180,7180,7180,7180,0
|
|
20230704,183500,661434530,7180,7180,7180,7180,0
|
|
20230704,183400,661434530,7180,7180,7180,7180,0
|
|
20230704,183300,661434530,7180,7180,7180,7180,0
|
|
20230704,183200,661434530,7180,7180,7180,7180,0
|
|
20230704,183100,661434530,7180,7180,7180,7180,0
|
|
20230704,183000,661434530,7180,7180,7180,7180,0
|
|
20230704,182900,661434530,7180,7180,7180,7180,0
|
|
20230704,182800,661434530,7180,7180,7180,7180,0
|
|
20230704,182700,661434530,7180,7180,7180,7180,0
|
|
20230704,182600,661434530,7180,7180,7180,7180,0
|
|
20230704,182500,661434530,7180,7180,7180,7180,0
|
|
20230704,182400,661434530,7180,7180,7180,7180,0
|
|
20230704,182300,661434530,7180,7180,7180,7180,0
|
|
20230704,182200,661434530,7180,7180,7180,7180,1877
|
|
20230704,182100,661434530,7180,7180,7180,7180,0
|
|
20230704,182000,661434530,7180,7180,7180,7180,0
|
|
20230704,181900,661434530,7180,7180,7180,7180,0
|
|
20230704,181800,661434530,7180,7180,7180,7180,0
|
|
20230704,181700,661434530,7180,7180,7180,7180,0
|
|
20230704,181600,661434530,7180,7180,7180,7180,0
|
|
20230704,181500,661434530,7180,7180,7180,7180,0
|
|
20230704,181400,661434530,7180,7180,7180,7180,0
|
|
20230704,181300,661434530,7180,7180,7180,7180,0
|
|
20230704,181200,661434530,7180,7180,7180,7180,0
|
|
20230704,181100,661434530,7180,7180,7180,7180,0
|
|
20230704,181000,661434530,7180,7180,7180,7180,0
|
|
20230704,180900,661434530,7180,7180,7180,7180,0
|
|
20230704,180800,661434530,7180,7180,7180,7180,0
|
|
20230704,180700,661434530,7180,7180,7180,7180,0
|
|
20230704,180600,661434530,7180,7180,7180,7180,0
|
|
20230704,180500,661434530,7180,7180,7180,7180,0
|
|
20230704,180400,661434530,7180,7180,7180,7180,0
|
|
20230704,180300,661434530,7180,7180,7180,7180,0
|
|
20230704,180200,661434530,7180,7180,7180,7180,0
|
|
20230704,180100,661434530,7180,7180,7180,7180,0
|
|
20230704,180000,661434530,7180,7180,7180,7180,0
|
|
20230704,175900,661434530,7180,7180,7180,7180,0
|
|
20230704,175800,661434530,7180,7180,7180,7180,0
|
|
20230704,175700,661434530,7180,7180,7180,7180,0
|
|
20230704,175600,661434530,7180,7180,7180,7180,0
|
|
20230704,175500,661434530,7180,7180,7180,7180,0
|
|
20230704,175400,661434530,7180,7180,7180,7180,0
|
|
20230704,175300,661434530,7180,7180,7180,7180,0
|
|
20230704,175200,661434530,7180,7180,7180,7180,1877
|
|
20230704,175100,661434530,7180,7180,7180,7180,0
|
|
20230704,175000,661434530,7180,7180,7180,7180,0
|
|
20230704,174900,661434530,7180,7180,7180,7180,0
|
|
20230704,174800,661434530,7180,7180,7180,7180,0
|
|
20230704,174700,661434530,7180,7180,7180,7180,0
|
|
20230704,174600,661434530,7180,7180,7180,7180,0
|
|
20230704,174500,661434530,7180,7180,7180,7180,0
|
|
20230704,174400,661434530,7180,7180,7180,7180,0
|
|
20230704,174300,661434530,7180,7180,7180,7180,0
|
|
20230704,174200,661434530,7180,7180,7180,7180,0
|
|
20230704,174100,661434530,7180,7180,7180,7180,0
|
|
20230704,174000,661434530,7180,7180,7180,7180,0
|
|
20230704,173900,661434530,7180,7180,7180,7180,0
|
|
20230704,173800,661434530,7180,7180,7180,7180,0
|
|
20230704,173700,661434530,7180,7180,7180,7180,0
|
|
20230704,173600,661434530,7180,7180,7180,7180,0
|
|
20230704,173500,661434530,7180,7180,7180,7180,0
|
|
20230704,173400,661434530,7180,7180,7180,7180,0
|
|
20230704,173300,661434530,7180,7180,7180,7180,0
|
|
20230704,173200,661434530,7180,7180,7180,7180,0
|
|
20230704,173100,661434530,7180,7180,7180,7180,0
|
|
20230704,173000,661434530,7180,7180,7180,7180,0
|
|
20230704,172900,661434530,7180,7180,7180,7180,0
|
|
20230704,172800,661434530,7180,7180,7180,7180,0
|
|
20230704,172700,661434530,7180,7180,7180,7180,0
|
|
20230704,172600,661434530,7180,7180,7180,7180,0
|
|
20230704,172500,661434530,7180,7180,7180,7180,0
|
|
20230704,172400,661434530,7180,7180,7180,7180,0
|
|
20230704,172300,661434530,7180,7180,7180,7180,0
|
|
20230704,172200,661434530,7180,7180,7180,7180,1877
|
|
20230704,172100,661434530,7180,7180,7180,7180,0
|
|
20230704,172000,661434530,7180,7180,7180,7180,0
|
|
20230704,171900,661434530,7180,7180,7180,7180,0
|
|
20230704,171800,661434530,7180,7180,7180,7180,0
|
|
20230704,171700,661434530,7180,7180,7180,7180,0
|
|
20230704,171600,661434530,7180,7180,7180,7180,0
|
|
20230704,171500,661434530,7180,7180,7180,7180,0
|
|
20230704,171400,661434530,7180,7180,7180,7180,0
|
|
20230704,171300,661434530,7180,7180,7180,7180,0
|
|
20230704,171200,661434530,7180,7180,7180,7180,0
|
|
20230704,171100,661434530,7180,7180,7180,7180,0
|
|
20230704,171000,661434530,7180,7180,7180,7180,0
|
|
20230704,170900,661434530,7180,7180,7180,7180,0
|
|
20230704,170800,661434530,7180,7180,7180,7180,0
|
|
20230704,170700,661434530,7180,7180,7180,7180,0
|
|
20230704,170600,661434530,7180,7180,7180,7180,0
|
|
20230704,170500,661434530,7180,7180,7180,7180,0
|
|
20230704,170400,661434530,7180,7180,7180,7180,0
|
|
20230704,170300,661434530,7180,7180,7180,7180,0
|
|
20230704,170200,661434530,7180,7180,7180,7180,0
|
|
20230704,170100,661434530,7180,7180,7180,7180,0
|
|
20230704,170000,661434530,7180,7180,7180,7180,0
|
|
20230704,165900,661434530,7180,7180,7180,7180,0
|
|
20230704,165800,661434530,7180,7180,7180,7180,0
|
|
20230704,165700,661434530,7180,7180,7180,7180,0
|
|
20230704,165600,661434530,7180,7180,7180,7180,0
|
|
20230704,165500,661434530,7180,7180,7180,7180,0
|
|
20230704,165400,661434530,7180,7180,7180,7180,0
|
|
20230704,165300,661434530,7180,7180,7180,7180,0
|
|
20230704,165200,661434530,7180,7180,7180,7180,1877
|
|
20230704,165100,661434530,7180,7180,7180,7180,0
|
|
20230704,165000,661434530,7180,7180,7180,7180,0
|
|
20230704,164900,661434530,7180,7180,7180,7180,0
|
|
20230704,164800,661434530,7180,7180,7180,7180,0
|
|
20230704,164700,661434530,7180,7180,7180,7180,0
|
|
20230704,164600,661434530,7180,7180,7180,7180,0
|
|
20230704,164500,661434530,7180,7180,7180,7180,0
|
|
20230704,164400,661434530,7180,7180,7180,7180,0
|
|
20230704,164300,661434530,7180,7180,7180,7180,0
|
|
20230704,164200,661434530,7180,7180,7180,7180,0
|
|
20230704,164100,661434530,7180,7180,7180,7180,0
|
|
20230704,164000,661434530,7180,7180,7180,7180,0
|
|
20230704,163900,661434530,7180,7180,7180,7180,0
|
|
20230704,163800,661434530,7180,7180,7180,7180,0
|
|
20230704,163700,661434530,7180,7180,7180,7180,0
|
|
20230704,163600,661434530,7180,7180,7180,7180,0
|
|
20230704,163500,661434530,7180,7180,7180,7180,0
|
|
20230704,163400,661434530,7180,7180,7180,7180,0
|
|
20230704,163300,661434530,7180,7180,7180,7180,0
|
|
20230704,163200,661434530,7180,7180,7180,7180,0
|
|
20230704,163100,661434530,7180,7180,7180,7180,0
|
|
20230704,163000,661434530,7180,7180,7180,7180,0
|
|
20230704,162900,661434530,7180,7180,7180,7180,0
|
|
20230704,162800,661434530,7180,7180,7180,7180,0
|
|
20230704,162700,661434530,7180,7180,7180,7180,0
|
|
20230704,162600,661434530,7180,7180,7180,7180,0
|
|
20230704,162500,661434530,7180,7180,7180,7180,0
|
|
20230704,162400,661434530,7180,7180,7180,7180,0
|
|
20230704,162300,661434530,7180,7180,7180,7180,0
|
|
20230704,162200,661434530,7180,7180,7180,7180,1877
|
|
20230704,162100,661434530,7180,7180,7180,7180,0
|
|
20230704,162000,661434530,7180,7180,7180,7180,0
|
|
20230704,161900,661434530,7180,7180,7180,7180,0
|
|
20230704,161800,661434530,7180,7180,7180,7180,0
|
|
20230704,161700,661434530,7180,7180,7180,7180,0
|
|
20230704,161600,661434530,7180,7180,7180,7180,0
|
|
20230704,161500,661434530,7180,7180,7180,7180,0
|
|
20230704,161400,661434530,7180,7180,7180,7180,0
|
|
20230704,161300,661434530,7180,7180,7180,7180,0
|
|
20230704,161200,661434530,7180,7180,7180,7180,0
|
|
20230704,161100,661434530,7180,7180,7180,7180,0
|
|
20230704,161000,661434530,7180,7180,7180,7180,0
|
|
20230704,160900,661434530,7180,7180,7180,7180,0
|
|
20230704,160800,661434530,7180,7180,7180,7180,0
|
|
20230704,160700,661434530,7180,7180,7180,7180,0
|
|
20230704,160600,661434530,7180,7180,7180,7180,0
|
|
20230704,160500,661434530,7180,7180,7180,7180,0
|
|
20230704,160400,661434530,7180,7180,7180,7180,0
|
|
20230704,160300,661434530,7180,7180,7180,7180,0
|
|
20230704,160200,661434530,7180,7180,7180,7180,0
|
|
20230704,160100,661434530,7180,7180,7180,7180,0
|
|
20230704,160000,661434530,7180,7180,7180,7180,0
|
|
20230704,155900,661434530,7180,7180,7180,7180,0
|
|
20230704,155800,661434530,7180,7180,7180,7180,0
|
|
20230704,155700,661434530,7180,7180,7180,7180,0
|
|
20230704,155600,661434530,7180,7180,7180,7180,0
|
|
20230704,155500,661434530,7180,7180,7180,7180,0
|
|
20230704,155400,661434530,7180,7180,7180,7180,0
|
|
20230704,155300,661434530,7180,7180,7180,7180,0
|
|
20230704,155200,661434530,7180,7180,7180,7180,1877
|
|
20230704,155100,661434530,7180,7180,7180,7180,0
|
|
20230704,155000,661434530,7180,7180,7180,7180,0
|
|
20230704,154900,661434530,7180,7180,7180,7180,0
|
|
20230704,154800,661434530,7180,7180,7180,7180,0
|
|
20230704,154700,661434530,7180,7180,7180,7180,0
|
|
20230704,154600,661434530,7180,7180,7180,7180,0
|
|
20230704,154500,661434530,7180,7180,7180,7180,0
|
|
20230704,154400,661434530,7180,7180,7180,7180,0
|
|
20230704,154300,661434530,7180,7180,7180,7180,0
|
|
20230704,154200,661434530,7180,7180,7180,7180,0
|
|
20230704,154100,661434530,7180,7180,7180,7180,0
|
|
20230704,154000,661434530,7180,7180,7180,7180,0
|
|
20230704,153900,661434530,7180,7180,7180,7180,0
|
|
20230704,153800,661434530,7180,7180,7180,7180,0
|
|
20230704,153700,661434530,7180,7180,7180,7180,0
|
|
20230704,153600,661434530,7180,7180,7180,7180,0
|
|
20230704,153500,661434530,7180,7180,7180,7180,0
|
|
20230704,153400,661434530,7180,7180,7180,7180,0
|
|
20230704,153300,661434530,7180,7180,7180,7180,0
|
|
20230704,153200,661434530,7180,7180,7180,7180,0
|
|
20230704,153100,661434530,7180,7180,7180,7180,0
|
|
20230704,153000,661434530,7180,7180,7180,7180,1877
|
|
20230704,152900,647957670,7170,7170,7170,7170,0
|
|
20230704,152800,647957670,7170,7170,7170,7170,0
|
|
20230704,152700,647957670,7170,7170,7170,7170,0
|
|
20230704,152600,647957670,7170,7170,7170,7170,0
|
|
20230704,152500,647957670,7170,7170,7170,7170,0
|
|
20230704,152400,647957670,7170,7170,7170,7170,0
|
|
20230704,152300,647957670,7170,7170,7170,7170,0
|
|
20230704,152200,647957670,7170,7170,7170,7170,0
|
|
20230704,152100,647957670,7170,7170,7170,7170,0
|
|
20230704,152000,647957670,7170,7170,7170,7170,0
|
|
20230704,151900,647957670,7170,7170,7170,7170,93
|
|
20230704,151800,647290860,7170,7170,7170,7170,1
|
|
20230704,151700,647283690,7180,7170,7180,7170,18
|
|
20230704,151600,647154620,7170,7170,7170,7170,85
|
|
20230704,151500,646545170,7170,7170,7170,7170,0
|
|
20230704,151400,646545170,7170,7180,7180,7170,255
|
|
20230704,151300,644716270,7180,7180,7180,7180,7
|
|
20230704,151200,644666010,7170,7170,7170,7170,487
|
|
20230704,151100,641174220,7170,7170,7180,7170,97
|
|
20230704,151000,640478670,7180,7170,7180,7170,260
|
|
20230704,150900,638613870,7180,7180,7180,7180,0
|
|
20230704,150800,638613870,7180,7180,7180,7180,5
|
|
20230704,150700,638577970,7180,7180,7180,7180,8
|
|
20230704,150600,638520530,7190,7180,7190,7170,92
|
|
20230704,150500,637860580,7190,7180,7190,7180,132
|
|
20230704,150400,636912810,7180,7180,7180,7180,1
|
|
20230704,150300,636905630,7170,7180,7180,7170,53
|
|
20230704,150200,636525600,7180,7180,7180,7180,367
|
|
20230704,150100,633890540,7190,7190,7190,7190,333
|
|
20230704,150000,631496270,7190,7190,7190,7190,448
|
|
20230704,145900,628275150,7190,7190,7190,7190,8
|
|
20230704,145800,628217630,7190,7180,7190,7180,206
|
|
20230704,145700,626736810,7180,7180,7180,7180,0
|
|
20230704,145600,626736810,7180,7180,7180,7180,0
|
|
20230704,145500,626736810,7180,7180,7180,7180,1
|
|
20230704,145400,626729630,7190,7190,7190,7190,0
|
|
20230704,145300,626729630,7190,7190,7190,7190,3
|
|
20230704,145200,626708060,7190,7180,7190,7180,212
|
|
20230704,145100,625185860,7180,7180,7180,7180,70
|
|
20230704,145000,624683260,7180,7180,7180,7180,0
|
|
20230704,144900,624683260,7180,7180,7180,7180,1079
|
|
20230704,144800,616936040,7180,7190,7190,7180,755
|
|
20230704,144700,611509140,7190,7190,7190,7190,0
|
|
20230704,144600,611509140,7190,7190,7190,7190,1280
|
|
20230704,144500,602305940,7190,7190,7190,7190,114
|
|
20230704,144400,601486280,7190,7190,7190,7190,10
|
|
20230704,144300,601414380,7190,7190,7190,7190,227
|
|
20230704,144200,599782250,7190,7190,7190,7190,0
|
|
20230704,144100,599782250,7190,7190,7190,7190,1420
|
|
20230704,144000,589572450,7190,7190,7190,7190,252
|
|
20230704,143900,587760570,7200,7200,7200,7200,60
|
|
20230704,143800,587328570,7200,7200,7200,7200,100
|
|
20230704,143700,586608570,7190,7190,7190,7190,20
|
|
20230704,143600,586464770,7190,7190,7190,7190,267
|
|
20230704,143500,584545040,7190,7190,7190,7190,40
|
|
20230704,143400,584257440,7190,7190,7190,7190,301
|
|
20230704,143300,582093250,7190,7190,7190,7190,100
|
|
20230704,143200,581374250,7190,7190,7190,7190,0
|
|
20230704,143100,581374250,7190,7190,7190,7190,117
|
|
20230704,143000,580533020,7200,7200,7200,7200,0
|
|
20230704,142900,580533020,7200,7200,7200,7200,0
|
|
20230704,142800,580533020,7200,7200,7200,7200,0
|
|
20230704,142700,580533020,7200,7190,7200,7190,116
|
|
20230704,142600,579698950,7190,7190,7190,7190,0
|
|
20230704,142500,579698950,7190,7190,7190,7190,0
|
|
20230704,142400,579698950,7190,7190,7190,7190,50
|
|
20230704,142300,579339450,7190,7190,7190,7190,8
|
|
20230704,142200,579281930,7190,7190,7190,7190,1
|
|
20230704,142100,579274740,7190,7190,7190,7190,0
|
|
20230704,142000,579274740,7190,7190,7190,7190,100
|
|
20230704,141900,578555740,7180,7180,7180,7180,520
|
|
20230704,141800,574822140,7180,7180,7180,7180,706
|
|
20230704,141700,569753060,7190,7190,7190,7190,46
|
|
20230704,141600,569422320,7180,7180,7180,7180,286
|
|
20230704,141500,567368840,7180,7180,7180,7180,0
|
|
20230704,141400,567368840,7180,7180,7180,7180,0
|
|
20230704,141300,567368840,7180,7180,7180,7180,308
|
|
20230704,141200,565157400,7180,7180,7180,7180,68
|
|
20230704,141100,564669160,7190,7190,7190,7190,8
|
|
20230704,141000,564611640,7190,7190,7190,7190,20
|
|
20230704,140900,564467840,7190,7190,7190,7190,57
|
|
20230704,140800,564058010,7190,7190,7190,7190,38
|
|
20230704,140700,563784790,7190,7190,7190,7190,60
|
|
20230704,140600,563353390,7190,7190,7190,7190,2
|
|
20230704,140500,563339010,7190,7200,7200,7190,604
|
|
20230704,140400,558994850,7190,7190,7190,7190,200
|
|
20230704,140300,557556850,7200,7190,7200,7190,378
|
|
20230704,140200,554839010,7190,7190,7190,7190,62
|
|
20230704,140100,554393230,7190,7190,7190,7190,0
|
|
20230704,140000,554393230,7190,7190,7190,7190,567
|
|
20230704,135900,550316500,7190,7190,7190,7190,0
|
|
20230704,135800,550316500,7190,7190,7190,7190,326
|
|
20230704,135700,547972560,7180,7180,7180,7180,1
|
|
20230704,135600,547965380,7190,7190,7190,7190,0
|
|
20230704,135500,547965380,7190,7190,7190,7190,380
|
|
20230704,135400,545233180,7190,7190,7190,7190,0
|
|
20230704,135300,545233180,7190,7190,7190,7190,0
|
|
20230704,135200,545233180,7190,7200,7210,7190,189
|
|
20230704,135100,543872370,7200,7200,7200,7200,105
|
|
20230704,135000,543116370,7190,7190,7190,7190,577
|
|
20230704,134900,538967740,7200,7200,7200,7200,0
|
|
20230704,134800,538967740,7200,7200,7200,7200,2
|
|
20230704,134700,538953340,7200,7200,7200,7200,100
|
|
20230704,134600,538233340,7200,7200,7200,7200,0
|
|
20230704,134500,538233340,7200,7200,7200,7200,916
|
|
20230704,134400,531638140,7200,7200,7200,7200,16
|
|
20230704,134300,531522940,7200,7200,7200,7200,1517
|
|
20230704,134200,520600540,7200,7190,7200,7190,1383
|
|
20230704,134100,510649970,7180,7180,7180,7180,0
|
|
20230704,134000,510649970,7180,7180,7180,7180,787
|
|
20230704,133900,504999310,7180,7180,7180,7180,17
|
|
20230704,133800,504877250,7190,7190,7190,7190,0
|
|
20230704,133700,504877250,7190,7190,7190,7190,0
|
|
20230704,133600,504877250,7190,7190,7190,7190,0
|
|
20230704,133500,504877250,7190,7190,7190,7190,1
|
|
20230704,133400,504870060,7180,7180,7180,7180,204
|
|
20230704,133300,503405340,7180,7180,7180,7180,212
|
|
20230704,133200,501883180,7180,7170,7180,7170,80
|
|
20230704,133100,501309550,7170,7170,7170,7170,0
|
|
20230704,133000,501309550,7170,7170,7170,7170,50
|
|
20230704,132900,500951050,7170,7170,7170,7170,0
|
|
20230704,132800,500951050,7170,7170,7170,7170,280
|
|
20230704,132700,498943450,7170,7180,7180,7170,1584
|
|
20230704,132600,487581610,7180,7180,7180,7180,30
|
|
20230704,132500,487366210,7180,7180,7180,7180,30
|
|
20230704,132400,487150810,7180,7180,7180,7180,0
|
|
20230704,132300,487150810,7180,7180,7180,7180,230
|
|
20230704,132200,485499410,7190,7190,7190,7190,0
|
|
20230704,132100,485499410,7190,7190,7190,7190,71
|
|
20230704,132000,484988920,7190,7190,7190,7190,760
|
|
20230704,131900,479524520,7190,7180,7190,7180,197
|
|
20230704,131800,478110010,7190,7190,7190,7190,0
|
|
20230704,131700,478110010,7190,7190,7190,7190,69
|
|
20230704,131600,477613900,7190,7190,7190,7190,10
|
|
20230704,131500,477542000,7190,7190,7190,7190,970
|
|
20230704,131400,470567700,7190,7190,7190,7190,46
|
|
20230704,131300,470236960,7190,7190,7190,7190,0
|
|
20230704,131200,470236960,7190,7170,7190,7170,170
|
|
20230704,131100,469017130,7180,7180,7180,7180,579
|
|
20230704,131000,464859910,7180,7180,7180,7180,0
|
|
20230704,130900,464859910,7180,7180,7180,7180,0
|
|
20230704,130800,464859910,7180,7180,7180,7180,250
|
|
20230704,130700,463064910,7180,7180,7180,7180,1
|
|
20230704,130600,463057730,7190,7190,7190,7190,2
|
|
20230704,130500,463043350,7190,7190,7190,7190,1
|
|
20230704,130400,463036160,7180,7180,7180,7180,635
|
|
20230704,130300,458476860,7170,7170,7170,7170,250
|
|
20230704,130200,456684360,7170,7170,7170,7170,21
|
|
20230704,130100,456533790,7170,7170,7170,7170,0
|
|
20230704,130000,456533790,7170,7170,7170,7170,100
|
|
20230704,125900,455816790,7170,7170,7170,7170,0
|
|
20230704,125800,455816790,7170,7180,7180,7170,152
|
|
20230704,125700,454725560,7170,7170,7170,7170,0
|
|
20230704,125600,454725560,7170,7180,7180,7170,318
|
|
20230704,125500,452444730,7180,7160,7180,7160,140
|
|
20230704,125400,451439550,7180,7180,7180,7180,0
|
|
20230704,125300,451439550,7180,7180,7180,7180,0
|
|
20230704,125200,451439550,7180,7180,7180,7180,6
|
|
20230704,125100,451396470,7180,7160,7180,7160,156
|
|
20230704,125000,450279410,7160,7160,7160,7160,30
|
|
20230704,124900,450064610,7160,7160,7160,7160,1558
|
|
20230704,124800,438909330,7160,7160,7160,7160,0
|
|
20230704,124700,438909330,7160,7170,7170,7160,76
|
|
20230704,124600,438365070,7170,7170,7170,7170,14
|
|
20230704,124500,438264690,7170,7170,7170,7170,61
|
|
20230704,124400,437827320,7170,7170,7170,7170,0
|
|
20230704,124300,437827320,7170,7170,7170,7170,0
|
|
20230704,124200,437827320,7170,7170,7170,7170,0
|
|
20230704,124100,437827320,7170,7170,7170,7170,157
|
|
20230704,124000,436701630,7170,7170,7170,7170,0
|
|
20230704,123900,436701630,7170,7170,7170,7170,0
|
|
20230704,123800,436701630,7170,7170,7170,7170,132
|
|
20230704,123700,435755190,7170,7170,7170,7170,284
|
|
20230704,123600,433718910,7170,7170,7170,7170,339
|
|
20230704,123500,431288280,7170,7170,7170,7170,100
|
|
20230704,123400,430571280,7170,7170,7170,7170,0
|
|
20230704,123300,430571280,7170,7170,7170,7170,0
|
|
20230704,123200,430571280,7170,7170,7170,7170,0
|
|
20230704,123100,430571280,7170,7170,7170,7170,71
|
|
20230704,123000,430062210,7170,7170,7170,7170,3
|
|
20230704,122900,430040700,7170,7170,7170,7170,0
|
|
20230704,122800,430040700,7170,7170,7170,7170,0
|
|
20230704,122700,430040700,7170,7170,7170,7170,0
|
|
20230704,122600,430040700,7170,7170,7170,7170,0
|
|
20230704,122500,430040700,7170,7170,7170,7170,0
|
|
20230704,122400,430040700,7170,7170,7170,7170,0
|
|
20230704,122300,430040700,7170,7170,7170,7170,915
|
|
20230704,122200,423480150,7170,7170,7170,7170,65
|
|
20230704,122100,423014100,7170,7170,7170,7170,0
|
|
20230704,122000,423014100,7170,7170,7170,7170,47
|
|
20230704,121900,422677110,7170,7170,7170,7170,6
|
|
20230704,121800,422634090,7170,7170,7170,7170,60
|
|
20230704,121700,422203890,7170,7170,7170,7170,0
|
|
20230704,121600,422203890,7170,7170,7170,7170,1
|
|
20230704,121500,422196720,7160,7160,7160,7160,0
|
|
20230704,121400,422196720,7160,7160,7160,7160,0
|
|
20230704,121300,422196720,7160,7160,7160,7160,0
|
|
20230704,121200,422196720,7160,7160,7160,7160,0
|
|
20230704,121100,422196720,7160,7160,7160,7160,307
|
|
20230704,121000,419998600,7160,7160,7160,7160,100
|
|
20230704,120900,419282600,7160,7160,7160,7160,418
|
|
20230704,120800,416289720,7160,7160,7160,7160,165
|
|
20230704,120700,415108320,7160,7160,7160,7160,0
|
|
20230704,120600,415108320,7160,7160,7160,7160,1
|
|
20230704,120500,415101160,7160,7160,7160,7160,0
|
|
20230704,120400,415101160,7160,7160,7160,7160,0
|
|
20230704,120300,415101160,7160,7160,7160,7160,0
|
|
20230704,120200,415101160,7160,7160,7160,7160,0
|
|
20230704,120100,415101160,7160,7160,7160,7160,70
|
|
20230704,120000,414599960,7160,7160,7160,7160,100
|
|
20230704,115900,413883960,7160,7160,7160,7160,0
|
|
20230704,115800,413883960,7160,7160,7160,7160,269
|
|
20230704,115700,411957920,7170,7170,7170,7170,0
|
|
20230704,115600,411957920,7170,7170,7170,7170,0
|
|
20230704,115500,411957920,7170,7170,7170,7170,286
|
|
20230704,115400,409907300,7180,7180,7180,7180,0
|
|
20230704,115300,409907300,7180,7180,7180,7180,1
|
|
20230704,115200,409900120,7170,7170,7170,7170,35
|
|
20230704,115100,409649170,7170,7170,7170,7170,0
|
|
20230704,115000,409649170,7170,7190,7190,7170,30
|
|
20230704,114900,409433870,7190,7190,7190,7190,0
|
|
20230704,114800,409433870,7190,7190,7190,7190,0
|
|
20230704,114700,409433870,7190,7190,7190,7190,1
|
|
20230704,114600,409426680,7190,7190,7190,7190,0
|
|
20230704,114500,409426680,7190,7190,7190,7190,1
|
|
20230704,114400,409419490,7170,7170,7170,7170,44
|
|
20230704,114300,409104010,7160,7160,7160,7160,0
|
|
20230704,114200,409104010,7160,7160,7160,7160,0
|
|
20230704,114100,409104010,7160,7160,7160,7160,0
|
|
20230704,114000,409104010,7160,7160,7160,7160,0
|
|
20230704,113900,409104010,7160,7160,7160,7160,0
|
|
20230704,113800,409104010,7160,7160,7160,7160,0
|
|
20230704,113700,409104010,7160,7160,7160,7160,0
|
|
20230704,113600,409104010,7160,7160,7160,7160,0
|
|
20230704,113500,409104010,7160,7160,7160,7160,515
|
|
20230704,113400,405416610,7150,7150,7150,7150,0
|
|
20230704,113300,405416610,7150,7150,7150,7150,0
|
|
20230704,113200,405416610,7150,7180,7180,7150,1218
|
|
20230704,113100,396696330,7170,7170,7170,7170,0
|
|
20230704,113000,396696330,7170,7170,7170,7170,0
|
|
20230704,112900,396696330,7170,7170,7170,7170,794
|
|
20230704,112800,391003350,7170,7170,7170,7170,0
|
|
20230704,112700,391003350,7170,7170,7170,7170,127
|
|
20230704,112600,390092760,7170,7170,7170,7170,3
|
|
20230704,112500,390071250,7170,7170,7170,7170,1
|
|
20230704,112400,390064080,7170,7170,7170,7170,55
|
|
20230704,112300,389669730,7170,7170,7170,7170,540
|
|
20230704,112200,385797930,7170,7160,7170,7160,102
|
|
20230704,112100,385067410,7170,7170,7170,7170,0
|
|
20230704,112000,385067410,7170,7170,7170,7170,574
|
|
20230704,111900,380951830,7170,7170,7170,7170,362
|
|
20230704,111800,378356290,7170,7170,7170,7170,120
|
|
20230704,111700,377495890,7170,7170,7170,7170,0
|
|
20230704,111600,377495890,7170,7170,7170,7170,100
|
|
20230704,111500,376778890,7170,7180,7180,7170,247
|
|
20230704,111400,375005730,7170,7170,7170,7170,50
|
|
20230704,111300,374647230,7170,7170,7170,7170,0
|
|
20230704,111200,374647230,7170,7170,7170,7170,1540
|
|
20230704,111100,363605430,7170,7170,7170,7170,0
|
|
20230704,111000,363605430,7170,7170,7170,7170,0
|
|
20230704,110900,363605430,7170,7170,7170,7170,0
|
|
20230704,110800,363605430,7170,7180,7180,7170,151
|
|
20230704,110700,362521260,7170,7170,7170,7170,120
|
|
20230704,110600,361660860,7170,7180,7180,7170,1136
|
|
20230704,110500,353511210,7180,7190,7190,7180,303
|
|
20230704,110400,351333860,7210,7210,7210,7210,10
|
|
20230704,110300,351261760,7210,7210,7210,7210,414
|
|
20230704,110200,348276820,7210,7220,7220,7210,555
|
|
20230704,110100,344271220,7220,7230,7230,7220,2081
|
|
20230704,110000,329230600,7230,7220,7230,7220,1643
|
|
20230704,105900,317356710,7220,7200,7220,7200,1092
|
|
20230704,105800,309476660,7200,7180,7200,7180,872
|
|
20230704,105700,303215600,7180,7190,7190,7180,441
|
|
20230704,105600,300047140,7190,7190,7190,7190,9
|
|
20230704,105500,299982430,7190,7200,7200,7180,658
|
|
20230704,105400,295257890,7180,7180,7180,7180,0
|
|
20230704,105300,295257890,7180,7190,7190,7180,652
|
|
20230704,105200,290576510,7170,7170,7170,7170,158
|
|
20230704,105100,289443650,7170,7170,7170,7170,0
|
|
20230704,105000,289443650,7170,7190,7200,7170,250
|
|
20230704,104900,287650740,7170,7170,7170,7170,0
|
|
20230704,104800,287650740,7170,7170,7170,7170,0
|
|
20230704,104700,287650740,7170,7200,7200,7170,159
|
|
20230704,104600,286508180,7220,7220,7220,7220,176
|
|
20230704,104500,285237460,7220,7220,7230,7220,743
|
|
20230704,104400,279868590,7220,7230,7230,7210,279
|
|
20230704,104300,277854700,7230,7190,7230,7180,4615
|
|
20230704,104200,244624340,7180,7170,7180,7170,1502
|
|
20230704,104100,233840550,7170,7170,7170,7170,49
|
|
20230704,104000,233489220,7170,7160,7180,7160,2172
|
|
20230704,103900,217912960,7150,7150,7150,7150,10
|
|
20230704,103800,217841460,7150,7150,7150,7150,300
|
|
20230704,103700,215696460,7140,7140,7140,7140,0
|
|
20230704,103600,215696460,7140,7140,7140,7140,0
|
|
20230704,103500,215696460,7140,7140,7140,7140,0
|
|
20230704,103400,215696460,7140,7140,7140,7140,0
|
|
20230704,103300,215696460,7140,7140,7140,7140,41
|
|
20230704,103200,215403720,7130,7130,7130,7130,200
|
|
20230704,103100,213977720,7130,7130,7130,7130,457
|
|
20230704,103000,210719310,7150,7150,7150,7150,138
|
|
20230704,102900,209732610,7160,7160,7160,7160,0
|
|
20230704,102800,209732610,7160,7160,7160,7160,0
|
|
20230704,102700,209732610,7160,7160,7160,7160,93
|
|
20230704,102600,209066730,7130,7130,7130,7130,237
|
|
20230704,102500,207376920,7130,7130,7130,7130,0
|
|
20230704,102400,207376920,7130,7150,7150,7130,513
|
|
20230704,102300,203709190,7150,7150,7150,7150,0
|
|
20230704,102200,203709190,7150,7150,7150,7150,10
|
|
20230704,102100,203637690,7150,7130,7150,7130,153
|
|
20230704,102000,202546600,7130,7130,7130,7130,30
|
|
20230704,101900,202332700,7130,7130,7130,7130,0
|
|
20230704,101800,202332700,7130,7140,7140,7130,656
|
|
20230704,101700,197651210,7140,7140,7140,7140,140
|
|
20230704,101600,196651610,7140,7140,7140,7140,360
|
|
20230704,101500,194081210,7150,7150,7150,7150,579
|
|
20230704,101400,189941360,7160,7160,7160,7160,201
|
|
20230704,101300,188502200,7150,7150,7150,7150,31
|
|
20230704,101200,188280550,7160,7160,7160,7160,1
|
|
20230704,101100,188273390,7140,7140,7140,7140,0
|
|
20230704,101000,188273390,7140,7140,7140,7140,188
|
|
20230704,100900,186931070,7120,7120,7120,7120,0
|
|
20230704,100800,186931070,7120,7130,7130,7120,2200
|
|
20230704,100700,171259610,7140,7150,7150,7140,56
|
|
20230704,100600,170859520,7150,7150,7150,7150,7
|
|
20230704,100500,170809470,7150,7150,7150,7150,100
|
|
20230704,100400,170094470,7160,7160,7160,7160,90
|
|
20230704,100300,169450070,7130,7130,7130,7130,11
|
|
20230704,100200,169371640,7130,7130,7130,7130,50
|
|
20230704,100100,169015140,7130,7130,7130,7130,150
|
|
20230704,100000,167945640,7130,7130,7130,7130,37
|
|
20230704,095900,167681830,7130,7130,7130,7130,18
|
|
20230704,095800,167553490,7140,7150,7150,7140,2635
|
|
20230704,095700,148717380,7160,7150,7160,7150,16
|
|
20230704,095600,148602970,7160,7160,7170,7150,782
|
|
20230704,095500,143004170,7160,7160,7160,7160,100
|
|
20230704,095400,142288170,7170,7170,7170,7170,72
|
|
20230704,095300,141771930,7170,7170,7170,7170,8
|
|
20230704,095200,141714570,7170,7160,7170,7160,214
|
|
20230704,095100,140181790,7170,7170,7170,7170,106
|
|
20230704,095000,139421770,7170,7170,7170,7170,1362
|
|
20230704,094900,129656230,7160,7160,7160,7160,324
|
|
20230704,094800,127336390,7160,7170,7170,7160,184
|
|
20230704,094700,126017170,7170,7170,7170,7170,1263
|
|
20230704,094600,116961460,7170,7170,7170,7170,30
|
|
20230704,094500,116746360,7170,7160,7170,7160,98
|
|
20230704,094400,116044660,7160,7160,7160,7160,10
|
|
20230704,094300,115973060,7160,7170,7170,7160,762
|
|
20230704,094200,110516860,7160,7160,7160,7150,615
|
|
20230704,094100,106114520,7150,7150,7150,7150,201
|
|
20230704,094000,104677370,7150,7150,7150,7150,0
|
|
20230704,093900,104677370,7150,7150,7150,7150,0
|
|
20230704,093800,104677370,7150,7120,7150,7120,1285
|
|
20230704,093700,95502900,7120,7120,7120,7120,300
|
|
20230704,093600,93366900,7120,7140,7140,7120,101
|
|
20230704,093500,92645780,7140,7140,7140,7140,70
|
|
20230704,093400,92145980,7120,7130,7130,7120,966
|
|
20230704,093300,85260740,7130,7130,7130,7130,580
|
|
20230704,093200,81125340,7130,7140,7140,7130,275
|
|
20230704,093100,79162340,7140,7130,7150,7130,55
|
|
20230704,093000,78769620,7130,7130,7130,7130,0
|
|
20230704,092900,78769620,7130,7140,7140,7130,1102
|
|
20230704,092800,70912340,7130,7130,7130,7130,0
|
|
20230704,092700,70912340,7130,7130,7130,7130,0
|
|
20230704,092600,70912340,7130,7130,7130,7130,79
|
|
20230704,092500,70349070,7140,7150,7150,7140,202
|
|
20230704,092400,68906020,7150,7150,7150,7150,228
|
|
20230704,092300,67275820,7130,7130,7130,7130,2
|
|
20230704,092200,67261560,7130,7130,7130,7130,23
|
|
20230704,092100,67097570,7150,7150,7150,7150,160
|
|
20230704,092000,65953570,7160,7150,7160,7150,61
|
|
20230704,091900,65517410,7160,7150,7160,7150,99
|
|
20230704,091800,64809470,7150,7160,7160,7150,337
|
|
20230704,091700,62397860,7160,7160,7160,7160,10
|
|
20230704,091600,62326260,7160,7160,7170,7160,163
|
|
20230704,091500,61158560,7160,7160,7160,7150,227
|
|
20230704,091400,59533290,7160,7140,7160,7130,491
|
|
20230704,091300,56025400,7150,7140,7150,7140,343
|
|
20230704,091200,53573670,7140,7140,7140,7140,42
|
|
20230704,091100,53273790,7120,7120,7120,7120,0
|
|
20230704,091000,53273790,7120,7130,7130,7120,150
|
|
20230704,090900,52205690,7150,7150,7150,7150,100
|
|
20230704,090800,51490690,7150,7140,7150,7120,401
|
|
20230704,090700,48625010,7110,7110,7110,7110,1309
|
|
20230704,090600,39318020,7100,7100,7100,7100,196
|
|
20230704,090500,37926420,7100,7120,7120,7100,2962
|
|
20230704,090400,16866290,7120,7120,7120,7120,5
|
|
20230704,090300,16830690,7120,7120,7120,7120,152
|
|
20230704,090200,15748450,7150,7150,7150,7150,20
|
|
20230704,090100,15605450,7120,7140,7140,7120,1774
|
|
20230704,090000,2969170,7130,7120,7130,7120,417
|