635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193200,700595490,7220,7220,7220,7220,1283
|
|
20230711,193100,700595490,7220,7220,7220,7220,0
|
|
20230711,193000,700595490,7220,7220,7220,7220,0
|
|
20230711,192900,700595490,7220,7220,7220,7220,0
|
|
20230711,192800,700595490,7220,7220,7220,7220,0
|
|
20230711,192700,700595490,7220,7220,7220,7220,0
|
|
20230711,192600,700595490,7220,7220,7220,7220,0
|
|
20230711,192500,700595490,7220,7220,7220,7220,0
|
|
20230711,192400,700595490,7220,7220,7220,7220,0
|
|
20230711,192300,700595490,7220,7220,7220,7220,0
|
|
20230711,192200,700595490,7220,7220,7220,7220,0
|
|
20230711,192100,700595490,7220,7220,7220,7220,0
|
|
20230711,192000,700595490,7220,7220,7220,7220,0
|
|
20230711,191900,700595490,7220,7220,7220,7220,0
|
|
20230711,191800,700595490,7220,7220,7220,7220,0
|
|
20230711,191700,700595490,7220,7220,7220,7220,0
|
|
20230711,191600,700595490,7220,7220,7220,7220,0
|
|
20230711,191500,700595490,7220,7220,7220,7220,0
|
|
20230711,191400,700595490,7220,7220,7220,7220,0
|
|
20230711,191300,700595490,7220,7220,7220,7220,0
|
|
20230711,191200,700595490,7220,7220,7220,7220,0
|
|
20230711,191100,700595490,7220,7220,7220,7220,0
|
|
20230711,191000,700595490,7220,7220,7220,7220,0
|
|
20230711,190900,700595490,7220,7220,7220,7220,0
|
|
20230711,190800,700595490,7220,7220,7220,7220,0
|
|
20230711,190700,700595490,7220,7220,7220,7220,0
|
|
20230711,190600,700595490,7220,7220,7220,7220,0
|
|
20230711,190500,700595490,7220,7220,7220,7220,0
|
|
20230711,190400,700595490,7220,7220,7220,7220,0
|
|
20230711,190300,700595490,7220,7220,7220,7220,0
|
|
20230711,190200,700595490,7220,7220,7220,7220,1283
|
|
20230711,190100,700595490,7220,7220,7220,7220,0
|
|
20230711,190000,700595490,7220,7220,7220,7220,0
|
|
20230711,185900,700595490,7220,7220,7220,7220,0
|
|
20230711,185800,700595490,7220,7220,7220,7220,0
|
|
20230711,185700,700595490,7220,7220,7220,7220,0
|
|
20230711,185600,700595490,7220,7220,7220,7220,0
|
|
20230711,185500,700595490,7220,7220,7220,7220,0
|
|
20230711,185400,700595490,7220,7220,7220,7220,0
|
|
20230711,185300,700595490,7220,7220,7220,7220,0
|
|
20230711,185200,700595490,7220,7220,7220,7220,0
|
|
20230711,185100,700595490,7220,7220,7220,7220,0
|
|
20230711,185000,700595490,7220,7220,7220,7220,0
|
|
20230711,184900,700595490,7220,7220,7220,7220,0
|
|
20230711,184800,700595490,7220,7220,7220,7220,0
|
|
20230711,184700,700595490,7220,7220,7220,7220,0
|
|
20230711,184600,700595490,7220,7220,7220,7220,0
|
|
20230711,184500,700595490,7220,7220,7220,7220,0
|
|
20230711,184400,700595490,7220,7220,7220,7220,0
|
|
20230711,184300,700595490,7220,7220,7220,7220,0
|
|
20230711,184200,700595490,7220,7220,7220,7220,0
|
|
20230711,184100,700595490,7220,7220,7220,7220,0
|
|
20230711,184000,700595490,7220,7220,7220,7220,0
|
|
20230711,183900,700595490,7220,7220,7220,7220,0
|
|
20230711,183800,700595490,7220,7220,7220,7220,0
|
|
20230711,183700,700595490,7220,7220,7220,7220,0
|
|
20230711,183600,700595490,7220,7220,7220,7220,0
|
|
20230711,183500,700595490,7220,7220,7220,7220,0
|
|
20230711,183400,700595490,7220,7220,7220,7220,0
|
|
20230711,183300,700595490,7220,7220,7220,7220,0
|
|
20230711,183200,700595490,7220,7220,7220,7220,1283
|
|
20230711,183100,700595490,7220,7220,7220,7220,0
|
|
20230711,183000,700595490,7220,7220,7220,7220,0
|
|
20230711,182900,700595490,7220,7220,7220,7220,0
|
|
20230711,182800,700595490,7220,7220,7220,7220,0
|
|
20230711,182700,700595490,7220,7220,7220,7220,0
|
|
20230711,182600,700595490,7220,7220,7220,7220,0
|
|
20230711,182500,700595490,7220,7220,7220,7220,0
|
|
20230711,182400,700595490,7220,7220,7220,7220,0
|
|
20230711,182300,700595490,7220,7220,7220,7220,0
|
|
20230711,182200,700595490,7220,7220,7220,7220,0
|
|
20230711,182100,700595490,7220,7220,7220,7220,0
|
|
20230711,182000,700595490,7220,7220,7220,7220,0
|
|
20230711,181900,700595490,7220,7220,7220,7220,0
|
|
20230711,181800,700595490,7220,7220,7220,7220,0
|
|
20230711,181700,700595490,7220,7220,7220,7220,0
|
|
20230711,181600,700595490,7220,7220,7220,7220,0
|
|
20230711,181500,700595490,7220,7220,7220,7220,0
|
|
20230711,181400,700595490,7220,7220,7220,7220,0
|
|
20230711,181300,700595490,7220,7220,7220,7220,0
|
|
20230711,181200,700595490,7220,7220,7220,7220,0
|
|
20230711,181100,700595490,7220,7220,7220,7220,0
|
|
20230711,181000,700595490,7220,7220,7220,7220,0
|
|
20230711,180900,700595490,7220,7220,7220,7220,0
|
|
20230711,180800,700595490,7220,7220,7220,7220,0
|
|
20230711,180700,700595490,7220,7220,7220,7220,0
|
|
20230711,180600,700595490,7220,7220,7220,7220,0
|
|
20230711,180500,700595490,7220,7220,7220,7220,0
|
|
20230711,180400,700595490,7220,7220,7220,7220,0
|
|
20230711,180300,700595490,7220,7220,7220,7220,0
|
|
20230711,180200,700595490,7220,7220,7220,7220,1283
|
|
20230711,180100,700595490,7220,7220,7220,7220,0
|
|
20230711,180000,700595490,7220,7220,7220,7220,0
|
|
20230711,175900,700595490,7220,7220,7220,7220,0
|
|
20230711,175800,700595490,7220,7220,7220,7220,0
|
|
20230711,175700,700595490,7220,7220,7220,7220,0
|
|
20230711,175600,700595490,7220,7220,7220,7220,0
|
|
20230711,175500,700595490,7220,7220,7220,7220,0
|
|
20230711,175400,700595490,7220,7220,7220,7220,0
|
|
20230711,175300,700595490,7220,7220,7220,7220,0
|
|
20230711,175200,700595490,7220,7220,7220,7220,0
|
|
20230711,175100,700595490,7220,7220,7220,7220,0
|
|
20230711,175000,700595490,7220,7220,7220,7220,0
|
|
20230711,174900,700595490,7220,7220,7220,7220,0
|
|
20230711,174800,700595490,7220,7220,7220,7220,0
|
|
20230711,174700,700595490,7220,7220,7220,7220,0
|
|
20230711,174600,700595490,7220,7220,7220,7220,0
|
|
20230711,174500,700595490,7220,7220,7220,7220,0
|
|
20230711,174400,700595490,7220,7220,7220,7220,0
|
|
20230711,174300,700595490,7220,7220,7220,7220,0
|
|
20230711,174200,700595490,7220,7220,7220,7220,0
|
|
20230711,174100,700595490,7220,7220,7220,7220,0
|
|
20230711,174000,700595490,7220,7220,7220,7220,0
|
|
20230711,173900,700595490,7220,7220,7220,7220,0
|
|
20230711,173800,700595490,7220,7220,7220,7220,0
|
|
20230711,173700,700595490,7220,7220,7220,7220,0
|
|
20230711,173600,700595490,7220,7220,7220,7220,0
|
|
20230711,173500,700595490,7220,7220,7220,7220,0
|
|
20230711,173400,700595490,7220,7220,7220,7220,0
|
|
20230711,173300,700595490,7220,7220,7220,7220,0
|
|
20230711,173200,700595490,7220,7220,7220,7220,1283
|
|
20230711,173100,700595490,7220,7220,7220,7220,0
|
|
20230711,173000,700595490,7220,7220,7220,7220,0
|
|
20230711,172900,700595490,7220,7220,7220,7220,0
|
|
20230711,172800,700595490,7220,7220,7220,7220,0
|
|
20230711,172700,700595490,7220,7220,7220,7220,0
|
|
20230711,172600,700595490,7220,7220,7220,7220,0
|
|
20230711,172500,700595490,7220,7220,7220,7220,0
|
|
20230711,172400,700595490,7220,7220,7220,7220,0
|
|
20230711,172300,700595490,7220,7220,7220,7220,0
|
|
20230711,172200,700595490,7220,7220,7220,7220,0
|
|
20230711,172100,700595490,7220,7220,7220,7220,0
|
|
20230711,172000,700595490,7220,7220,7220,7220,0
|
|
20230711,171900,700595490,7220,7220,7220,7220,0
|
|
20230711,171800,700595490,7220,7220,7220,7220,0
|
|
20230711,171700,700595490,7220,7220,7220,7220,0
|
|
20230711,171600,700595490,7220,7220,7220,7220,0
|
|
20230711,171500,700595490,7220,7220,7220,7220,0
|
|
20230711,171400,700595490,7220,7220,7220,7220,0
|
|
20230711,171300,700595490,7220,7220,7220,7220,0
|
|
20230711,171200,700595490,7220,7220,7220,7220,0
|
|
20230711,171100,700595490,7220,7220,7220,7220,0
|
|
20230711,171000,700595490,7220,7220,7220,7220,0
|
|
20230711,170900,700595490,7220,7220,7220,7220,0
|
|
20230711,170800,700595490,7220,7220,7220,7220,0
|
|
20230711,170700,700595490,7220,7220,7220,7220,0
|
|
20230711,170600,700595490,7220,7220,7220,7220,0
|
|
20230711,170500,700595490,7220,7220,7220,7220,0
|
|
20230711,170400,700595490,7220,7220,7220,7220,0
|
|
20230711,170300,700595490,7220,7220,7220,7220,0
|
|
20230711,170200,700595490,7220,7220,7220,7220,1283
|
|
20230711,170100,700595490,7220,7220,7220,7220,0
|
|
20230711,170000,700595490,7220,7220,7220,7220,0
|
|
20230711,165900,700595490,7220,7220,7220,7220,0
|
|
20230711,165800,700595490,7220,7220,7220,7220,0
|
|
20230711,165700,700595490,7220,7220,7220,7220,0
|
|
20230711,165600,700595490,7220,7220,7220,7220,0
|
|
20230711,165500,700595490,7220,7220,7220,7220,0
|
|
20230711,165400,700595490,7220,7220,7220,7220,0
|
|
20230711,165300,700595490,7220,7220,7220,7220,0
|
|
20230711,165200,700595490,7220,7220,7220,7220,0
|
|
20230711,165100,700595490,7220,7220,7220,7220,0
|
|
20230711,165000,700595490,7220,7220,7220,7220,0
|
|
20230711,164900,700595490,7220,7220,7220,7220,0
|
|
20230711,164800,700595490,7220,7220,7220,7220,0
|
|
20230711,164700,700595490,7220,7220,7220,7220,0
|
|
20230711,164600,700595490,7220,7220,7220,7220,0
|
|
20230711,164500,700595490,7220,7220,7220,7220,0
|
|
20230711,164400,700595490,7220,7220,7220,7220,0
|
|
20230711,164300,700595490,7220,7220,7220,7220,0
|
|
20230711,164200,700595490,7220,7220,7220,7220,0
|
|
20230711,164100,700595490,7220,7220,7220,7220,0
|
|
20230711,164000,700595490,7220,7220,7220,7220,0
|
|
20230711,163900,700595490,7220,7220,7220,7220,0
|
|
20230711,163800,700595490,7220,7220,7220,7220,0
|
|
20230711,163700,700595490,7220,7220,7220,7220,0
|
|
20230711,163600,700595490,7220,7220,7220,7220,0
|
|
20230711,163500,700595490,7220,7220,7220,7220,0
|
|
20230711,163400,700595490,7220,7220,7220,7220,0
|
|
20230711,163300,700595490,7220,7220,7220,7220,0
|
|
20230711,163200,700595490,7220,7220,7220,7220,1283
|
|
20230711,163100,700595490,7220,7220,7220,7220,0
|
|
20230711,163000,700595490,7220,7220,7220,7220,0
|
|
20230711,162900,700595490,7220,7220,7220,7220,0
|
|
20230711,162800,700595490,7220,7220,7220,7220,0
|
|
20230711,162700,700595490,7220,7220,7220,7220,0
|
|
20230711,162600,700595490,7220,7220,7220,7220,0
|
|
20230711,162500,700595490,7220,7220,7220,7220,0
|
|
20230711,162400,700595490,7220,7220,7220,7220,0
|
|
20230711,162300,700595490,7220,7220,7220,7220,0
|
|
20230711,162200,700595490,7220,7220,7220,7220,0
|
|
20230711,162100,700595490,7220,7220,7220,7220,0
|
|
20230711,162000,700595490,7220,7220,7220,7220,0
|
|
20230711,161900,700595490,7220,7220,7220,7220,0
|
|
20230711,161800,700595490,7220,7220,7220,7220,0
|
|
20230711,161700,700595490,7220,7220,7220,7220,0
|
|
20230711,161600,700595490,7220,7220,7220,7220,0
|
|
20230711,161500,700595490,7220,7220,7220,7220,0
|
|
20230711,161400,700595490,7220,7220,7220,7220,0
|
|
20230711,161300,700595490,7220,7220,7220,7220,0
|
|
20230711,161200,700595490,7220,7220,7220,7220,0
|
|
20230711,161100,700595490,7220,7220,7220,7220,0
|
|
20230711,161000,700595490,7220,7220,7220,7220,0
|
|
20230711,160900,700595490,7220,7220,7220,7220,0
|
|
20230711,160800,700595490,7220,7220,7220,7220,0
|
|
20230711,160700,700595490,7220,7220,7220,7220,0
|
|
20230711,160600,700595490,7220,7220,7220,7220,0
|
|
20230711,160500,700595490,7220,7220,7220,7220,0
|
|
20230711,160400,700595490,7220,7220,7220,7220,0
|
|
20230711,160300,700595490,7220,7220,7220,7220,0
|
|
20230711,160200,700595490,7220,7220,7220,7220,1283
|
|
20230711,160100,700595490,7220,7220,7220,7220,0
|
|
20230711,160000,700595490,7220,7220,7220,7220,0
|
|
20230711,155900,700595490,7220,7220,7220,7220,0
|
|
20230711,155800,700595490,7220,7220,7220,7220,0
|
|
20230711,155700,700595490,7220,7220,7220,7220,0
|
|
20230711,155600,700595490,7220,7220,7220,7220,0
|
|
20230711,155500,700595490,7220,7220,7220,7220,0
|
|
20230711,155400,700595490,7220,7220,7220,7220,0
|
|
20230711,155300,700595490,7220,7220,7220,7220,0
|
|
20230711,155200,700595490,7220,7220,7220,7220,0
|
|
20230711,155100,700595490,7220,7220,7220,7220,0
|
|
20230711,155000,700595490,7220,7220,7220,7220,0
|
|
20230711,154900,700595490,7220,7220,7220,7220,0
|
|
20230711,154800,700595490,7220,7220,7220,7220,0
|
|
20230711,154700,700595490,7220,7220,7220,7220,0
|
|
20230711,154600,700595490,7220,7220,7220,7220,0
|
|
20230711,154500,700595490,7220,7220,7220,7220,0
|
|
20230711,154400,700595490,7220,7220,7220,7220,0
|
|
20230711,154300,700595490,7220,7220,7220,7220,0
|
|
20230711,154200,700595490,7220,7220,7220,7220,0
|
|
20230711,154100,700595490,7220,7220,7220,7220,0
|
|
20230711,154000,700595490,7220,7220,7220,7220,0
|
|
20230711,153900,700595490,7220,7220,7220,7220,0
|
|
20230711,153800,700595490,7220,7220,7220,7220,0
|
|
20230711,153700,700595490,7220,7220,7220,7220,0
|
|
20230711,153600,700595490,7220,7220,7220,7220,0
|
|
20230711,153500,700595490,7220,7220,7220,7220,0
|
|
20230711,153400,700595490,7220,7220,7220,7220,0
|
|
20230711,153300,700595490,7220,7220,7220,7220,0
|
|
20230711,153200,700595490,7220,7220,7220,7220,1283
|
|
20230711,153100,700595490,7220,7220,7220,7220,0
|
|
20230711,153000,700595490,7220,7220,7220,7220,1283
|
|
20230711,152900,691332230,7230,7230,7230,7230,0
|
|
20230711,152800,691332230,7230,7230,7230,7230,0
|
|
20230711,152700,691332230,7230,7230,7230,7230,0
|
|
20230711,152600,691332230,7230,7230,7230,7230,0
|
|
20230711,152500,691332230,7230,7230,7230,7230,0
|
|
20230711,152400,691332230,7230,7230,7230,7230,0
|
|
20230711,152300,691332230,7230,7230,7230,7230,0
|
|
20230711,152200,691332230,7230,7230,7230,7230,0
|
|
20230711,152100,691332230,7230,7230,7230,7230,0
|
|
20230711,152000,691332230,7230,7230,7230,7230,0
|
|
20230711,151900,691332230,7230,7210,7230,7200,212
|
|
20230711,151800,689804890,7220,7220,7230,7210,563
|
|
20230711,151700,685740330,7220,7220,7220,7220,0
|
|
20230711,151600,685740330,7220,7200,7220,7200,208
|
|
20230711,151500,684240570,7210,7220,7220,7210,80
|
|
20230711,151400,683663470,7220,7220,7220,7220,2
|
|
20230711,151300,683649030,7210,7210,7220,7200,104
|
|
20230711,151200,682898370,7200,7200,7200,7200,0
|
|
20230711,151100,682898370,7200,7200,7200,7200,375
|
|
20230711,151000,680198370,7200,7200,7200,7200,10
|
|
20230711,150900,680126370,7210,7220,7220,7210,1010
|
|
20230711,150800,672834270,7210,7220,7220,7210,436
|
|
20230711,150700,669686650,7220,7210,7220,7210,62
|
|
20230711,150600,669239610,7210,7210,7210,7210,200
|
|
20230711,150500,667797610,7210,7210,7210,7210,102
|
|
20230711,150400,667062190,7210,7210,7210,7210,0
|
|
20230711,150300,667062190,7210,7210,7210,7210,111
|
|
20230711,150200,666261880,7210,7210,7210,7210,334
|
|
20230711,150100,663853740,7210,7210,7210,7210,552
|
|
20230711,150000,659873820,7210,7210,7210,7210,20
|
|
20230711,145900,659729620,7210,7210,7210,7210,399
|
|
20230711,145800,656852830,7210,7210,7210,7210,0
|
|
20230711,145700,656852830,7210,7210,7210,7210,0
|
|
20230711,145600,656852830,7210,7220,7220,7210,187
|
|
20230711,145500,655504310,7220,7220,7220,7220,50
|
|
20230711,145400,655143310,7220,7210,7220,7210,819
|
|
20230711,145300,649236010,7200,7200,7200,7200,218
|
|
20230711,145200,647666410,7200,7200,7200,7200,392
|
|
20230711,145100,644844010,7200,7200,7200,7200,0
|
|
20230711,145000,644844010,7200,7200,7200,7200,225
|
|
20230711,144900,643224010,7200,7200,7200,7200,110
|
|
20230711,144800,642432010,7200,7200,7200,7200,260
|
|
20230711,144700,640560010,7190,7190,7190,7190,100
|
|
20230711,144600,639841010,7190,7200,7200,7190,500
|
|
20230711,144500,636242240,7180,7180,7180,7180,0
|
|
20230711,144400,636242240,7180,7190,7190,7180,351
|
|
20230711,144300,633722050,7180,7180,7180,7180,0
|
|
20230711,144200,633722050,7180,7190,7190,7180,80
|
|
20230711,144100,633147550,7180,7190,7190,7180,1187
|
|
20230711,144000,624624870,7190,7200,7200,7190,651
|
|
20230711,143900,619943680,7200,7200,7200,7200,626
|
|
20230711,143800,615436480,7210,7210,7210,7210,59
|
|
20230711,143700,615011090,7200,7200,7200,7200,15
|
|
20230711,143600,614903090,7200,7200,7200,7200,100
|
|
20230711,143500,614183090,7200,7190,7200,7190,909
|
|
20230711,143400,607638310,7190,7190,7190,7190,280
|
|
20230711,143300,605625110,7190,7190,7190,7190,0
|
|
20230711,143200,605625110,7190,7190,7190,7190,19
|
|
20230711,143100,605488500,7190,7190,7190,7190,163
|
|
20230711,143000,604316530,7190,7190,7190,7190,23
|
|
20230711,142900,604151160,7190,7190,7190,7190,18
|
|
20230711,142800,604021740,7190,7190,7190,7190,33
|
|
20230711,142700,603784470,7190,7190,7190,7190,220
|
|
20230711,142600,602202670,7190,7190,7190,7190,48
|
|
20230711,142500,601857550,7190,7190,7190,7190,50
|
|
20230711,142400,601498050,7190,7190,7190,7190,100
|
|
20230711,142300,600779050,7200,7200,7200,7200,5
|
|
20230711,142200,600743050,7200,7200,7200,7200,200
|
|
20230711,142100,599303050,7180,7180,7180,7180,130
|
|
20230711,142000,598369650,7200,7200,7200,7200,0
|
|
20230711,141900,598369650,7200,7200,7200,7200,4
|
|
20230711,141800,598340850,7180,7180,7180,7180,0
|
|
20230711,141700,598340850,7180,7190,7190,7180,1501
|
|
20230711,141600,587561180,7190,7190,7190,7190,841
|
|
20230711,141500,581514390,7190,7190,7190,7190,2
|
|
20230711,141400,581500010,7190,7190,7190,7190,90
|
|
20230711,141300,580852910,7190,7190,7190,7190,10
|
|
20230711,141200,580781010,7190,7190,7190,7190,200
|
|
20230711,141100,579343010,7190,7190,7190,7190,100
|
|
20230711,141000,578624010,7190,7200,7200,7190,30
|
|
20230711,140900,578408210,7200,7190,7200,7190,901
|
|
20230711,140800,571926010,7190,7190,7190,7190,1100
|
|
20230711,140700,564017010,7200,7200,7200,7200,0
|
|
20230711,140600,564017010,7200,7200,7200,7200,31
|
|
20230711,140500,563793810,7200,7200,7200,7200,178
|
|
20230711,140400,562512210,7200,7210,7210,7200,198
|
|
20230711,140300,561084650,7210,7210,7210,7210,50
|
|
20230711,140200,560724150,7210,7210,7210,7210,0
|
|
20230711,140100,560724150,7210,7220,7220,7210,128
|
|
20230711,140000,559800990,7210,7210,7210,7210,0
|
|
20230711,135900,559800990,7210,7210,7210,7210,10
|
|
20230711,135800,559728890,7210,7200,7210,7200,430
|
|
20230711,135700,556628780,7200,7200,7200,7200,1000
|
|
20230711,135600,549428780,7200,7200,7200,7200,0
|
|
20230711,135500,549428780,7200,7200,7200,7200,691
|
|
20230711,135400,544453580,7200,7200,7200,7200,32
|
|
20230711,135300,544223180,7200,7200,7200,7200,1977
|
|
20230711,135200,529988780,7210,7210,7210,7210,0
|
|
20230711,135100,529988780,7210,7210,7210,7210,0
|
|
20230711,135000,529988780,7210,7210,7210,7210,10
|
|
20230711,134900,529916680,7210,7210,7210,7210,400
|
|
20230711,134800,527032680,7210,7210,7210,7210,307
|
|
20230711,134700,524819210,7210,7210,7210,7210,0
|
|
20230711,134600,524819210,7210,7210,7210,7210,0
|
|
20230711,134500,524819210,7210,7210,7210,7210,0
|
|
20230711,134400,524819210,7210,7210,7210,7210,0
|
|
20230711,134300,524819210,7210,7210,7210,7210,80
|
|
20230711,134200,524242410,7200,7200,7200,7200,0
|
|
20230711,134100,524242410,7200,7220,7220,7200,4
|
|
20230711,134000,524213550,7200,7200,7200,7200,0
|
|
20230711,133900,524213550,7200,7200,7200,7200,0
|
|
20230711,133800,524213550,7200,7210,7210,7200,892
|
|
20230711,133700,517791030,7200,7200,7200,7200,906
|
|
20230711,133600,511267830,7210,7210,7210,7210,454
|
|
20230711,133500,507994490,7210,7210,7210,7210,100
|
|
20230711,133400,507273490,7220,7220,7220,7220,100
|
|
20230711,133300,506551490,7210,7210,7210,7210,0
|
|
20230711,133200,506551490,7210,7210,7210,7210,400
|
|
20230711,133100,503667490,7210,7210,7210,7210,441
|
|
20230711,133000,500487880,7210,7210,7210,7210,0
|
|
20230711,132900,500487880,7210,7210,7210,7210,0
|
|
20230711,132800,500487880,7210,7210,7210,7210,0
|
|
20230711,132700,500487880,7210,7210,7210,7210,10
|
|
20230711,132600,500415780,7210,7210,7210,7210,56
|
|
20230711,132500,500012020,7210,7210,7210,7210,0
|
|
20230711,132400,500012020,7210,7210,7210,7210,0
|
|
20230711,132300,500012020,7210,7210,7210,7210,52
|
|
20230711,132200,499637100,7210,7210,7210,7210,200
|
|
20230711,132100,498195100,7210,7210,7210,7210,28
|
|
20230711,132000,497993220,7210,7210,7210,7210,0
|
|
20230711,131900,497993220,7210,7210,7210,7210,0
|
|
20230711,131800,497993220,7210,7210,7210,7210,0
|
|
20230711,131700,497993220,7210,7210,7210,7210,98
|
|
20230711,131600,497286640,7210,7210,7210,7210,0
|
|
20230711,131500,497286640,7210,7210,7210,7210,44
|
|
20230711,131400,496969400,7200,7200,7200,7200,0
|
|
20230711,131300,496969400,7200,7200,7200,7200,60
|
|
20230711,131200,496537400,7200,7200,7200,7200,22
|
|
20230711,131100,496379000,7200,7200,7200,7200,0
|
|
20230711,131000,496379000,7200,7200,7200,7200,359
|
|
20230711,130900,493794200,7210,7200,7210,7200,206
|
|
20230711,130800,492309000,7200,7200,7200,7200,0
|
|
20230711,130700,492309000,7200,7200,7200,7200,0
|
|
20230711,130600,492309000,7200,7200,7200,7200,0
|
|
20230711,130500,492309000,7200,7200,7200,7200,0
|
|
20230711,130400,492309000,7200,7200,7200,7200,659
|
|
20230711,130300,487564200,7220,7200,7220,7200,510
|
|
20230711,130200,483892040,7200,7220,7220,7200,3791
|
|
20230711,130100,456578240,7220,7220,7220,7220,450
|
|
20230711,130000,453329240,7230,7230,7230,7230,10
|
|
20230711,125900,453256940,7220,7220,7220,7220,0
|
|
20230711,125800,453256940,7220,7220,7220,7220,100
|
|
20230711,125700,452534940,7220,7220,7220,7220,0
|
|
20230711,125600,452534940,7220,7220,7220,7220,500
|
|
20230711,125500,448924940,7220,7220,7220,7220,833
|
|
20230711,125400,442910680,7220,7220,7220,7220,0
|
|
20230711,125300,442910680,7220,7220,7220,7220,183
|
|
20230711,125200,441589420,7220,7220,7220,7220,0
|
|
20230711,125100,441589420,7220,7220,7220,7220,201
|
|
20230711,125000,440138200,7220,7220,7220,7220,0
|
|
20230711,124900,440138200,7220,7220,7220,7220,0
|
|
20230711,124800,440138200,7220,7220,7220,7220,0
|
|
20230711,124700,440138200,7220,7220,7220,7220,1766
|
|
20230711,124600,427387680,7220,7220,7220,7220,31
|
|
20230711,124500,427163860,7230,7220,7230,7220,162
|
|
20230711,124400,425993410,7230,7230,7230,7230,0
|
|
20230711,124300,425993410,7230,7230,7230,7230,35
|
|
20230711,124200,425740360,7230,7230,7230,7230,100
|
|
20230711,124100,425017360,7230,7230,7230,7230,47
|
|
20230711,124000,424677550,7230,7240,7240,7230,463
|
|
20230711,123900,421329960,7240,7240,7240,7240,46
|
|
20230711,123800,420996920,7240,7240,7240,7240,1
|
|
20230711,123700,420989680,7230,7230,7230,7230,0
|
|
20230711,123600,420989680,7230,7230,7230,7230,548
|
|
20230711,123500,417027640,7220,7220,7220,7220,202
|
|
20230711,123400,415569200,7220,7220,7220,7220,0
|
|
20230711,123300,415569200,7220,7220,7220,7220,610
|
|
20230711,123200,411165000,7220,7230,7230,7220,9
|
|
20230711,123100,411100000,7210,7210,7210,7210,0
|
|
20230711,123000,411100000,7210,7210,7210,7210,0
|
|
20230711,122900,411100000,7210,7210,7210,7210,0
|
|
20230711,122800,411100000,7210,7210,7210,7200,525
|
|
20230711,122700,407314890,7210,7210,7210,7210,0
|
|
20230711,122600,407314890,7210,7210,7210,7210,2
|
|
20230711,122500,407300470,7210,7210,7210,7210,0
|
|
20230711,122400,407300470,7210,7210,7210,7210,6
|
|
20230711,122300,407257210,7200,7200,7200,7200,0
|
|
20230711,122200,407257210,7200,7200,7200,7200,500
|
|
20230711,122100,403657210,7210,7210,7210,7210,481
|
|
20230711,122000,400189200,7210,7210,7210,7210,5
|
|
20230711,121900,400153150,7210,7210,7210,7210,54
|
|
20230711,121800,399763810,7210,7210,7210,7210,0
|
|
20230711,121700,399763810,7210,7210,7210,7210,0
|
|
20230711,121600,399763810,7210,7210,7210,7210,10
|
|
20230711,121500,399691710,7210,7210,7210,7210,315
|
|
20230711,121400,397420560,7210,7210,7210,7210,0
|
|
20230711,121300,397420560,7210,7210,7210,7210,56
|
|
20230711,121200,397016800,7210,7210,7210,7210,745
|
|
20230711,121100,391645350,7220,7220,7220,7220,0
|
|
20230711,121000,391645350,7220,7220,7220,7220,0
|
|
20230711,120900,391645350,7220,7220,7220,7220,312
|
|
20230711,120800,389392710,7220,7220,7220,7220,6
|
|
20230711,120700,389349390,7240,7240,7240,7240,0
|
|
20230711,120600,389349390,7240,7240,7240,7240,84
|
|
20230711,120500,388741230,7240,7240,7240,7240,17
|
|
20230711,120400,388618150,7210,7210,7210,7210,1
|
|
20230711,120300,388610940,7240,7240,7240,7240,2
|
|
20230711,120200,388596460,7240,7250,7250,7240,675
|
|
20230711,120100,383705210,7250,7220,7250,7220,603
|
|
20230711,120000,379348470,7220,7220,7220,7220,0
|
|
20230711,115900,379348470,7220,7220,7220,7220,683
|
|
20230711,115800,374417210,7220,7220,7220,7220,317
|
|
20230711,115700,372128470,7220,7240,7240,7220,401
|
|
20230711,115600,369232230,7250,7250,7250,7250,0
|
|
20230711,115500,369232230,7250,7250,7250,7240,1010
|
|
20230711,115400,361909960,7250,7240,7250,7230,729
|
|
20230711,115300,356632350,7240,7240,7240,7240,46
|
|
20230711,115200,356299310,7240,7240,7240,7240,974
|
|
20230711,115100,349247550,7240,7240,7240,7240,0
|
|
20230711,115000,349247550,7240,7230,7240,7230,882
|
|
20230711,114900,342868130,7230,7230,7230,7230,0
|
|
20230711,114800,342868130,7230,7220,7230,7220,446
|
|
20230711,114700,339647740,7220,7220,7220,7220,55
|
|
20230711,114600,339250640,7210,7210,7210,7210,0
|
|
20230711,114500,339250640,7210,7210,7210,7210,18
|
|
20230711,114400,339120860,7210,7210,7210,7210,0
|
|
20230711,114300,339120860,7210,7210,7210,7210,30
|
|
20230711,114200,338904560,7210,7210,7210,7210,0
|
|
20230711,114100,338904560,7210,7210,7210,7210,2
|
|
20230711,114000,338890140,7200,7200,7200,7200,0
|
|
20230711,113900,338890140,7200,7200,7200,7200,250
|
|
20230711,113800,337090140,7200,7200,7200,7200,0
|
|
20230711,113700,337090140,7200,7200,7200,7200,0
|
|
20230711,113600,337090140,7200,7200,7200,7200,8
|
|
20230711,113500,337032540,7200,7200,7200,7200,0
|
|
20230711,113400,337032540,7200,7200,7200,7200,16
|
|
20230711,113300,336917340,7200,7200,7200,7200,0
|
|
20230711,113200,336917340,7200,7200,7200,7200,0
|
|
20230711,113100,336917340,7200,7200,7200,7200,82
|
|
20230711,113000,336326940,7190,7210,7210,7190,910
|
|
20230711,112900,329782370,7210,7210,7210,7210,0
|
|
20230711,112800,329782370,7210,7210,7210,7210,0
|
|
20230711,112700,329782370,7210,7210,7210,7210,150
|
|
20230711,112600,328700870,7210,7210,7210,7210,0
|
|
20230711,112500,328700870,7210,7210,7210,7210,0
|
|
20230711,112400,328700870,7210,7210,7210,7210,330
|
|
20230711,112300,326321570,7210,7210,7210,7210,2
|
|
20230711,112200,326307150,7190,7190,7190,7190,445
|
|
20230711,112100,323107600,7190,7190,7190,7190,1000
|
|
20230711,112000,315917600,7190,7190,7190,7190,0
|
|
20230711,111900,315917600,7190,7190,7190,7190,50
|
|
20230711,111800,315558100,7190,7220,7220,7190,402
|
|
20230711,111700,312666690,7200,7200,7200,7200,0
|
|
20230711,111600,312666690,7200,7200,7200,7200,0
|
|
20230711,111500,312666690,7200,7200,7200,7200,0
|
|
20230711,111400,312666690,7200,7210,7210,7200,110
|
|
20230711,111300,311874590,7210,7210,7210,7210,114
|
|
20230711,111200,311052650,7220,7210,7220,7210,51
|
|
20230711,111100,310684930,7210,7210,7210,7210,98
|
|
20230711,111000,309978350,7210,7210,7210,7210,50
|
|
20230711,110900,309617850,7210,7210,7210,7210,2
|
|
20230711,110800,309603430,7210,7210,7210,7210,0
|
|
20230711,110700,309603430,7210,7210,7210,7210,238
|
|
20230711,110600,307887450,7210,7210,7210,7210,10
|
|
20230711,110500,307815350,7210,7200,7210,7200,153
|
|
20230711,110400,306713730,7200,7200,7200,7200,0
|
|
20230711,110300,306713730,7200,7200,7200,7200,0
|
|
20230711,110200,306713730,7200,7200,7200,7200,0
|
|
20230711,110100,306713730,7200,7200,7200,7190,533
|
|
20230711,110000,302876360,7190,7190,7190,7190,200
|
|
20230711,105900,301438360,7210,7210,7210,7210,0
|
|
20230711,105800,301438360,7210,7210,7210,7210,2
|
|
20230711,105700,301423940,7210,7210,7210,7210,100
|
|
20230711,105600,300702940,7200,7200,7200,7200,1
|
|
20230711,105500,300695740,7180,7180,7180,7180,1783
|
|
20230711,105400,287893800,7190,7190,7190,7190,0
|
|
20230711,105300,287893800,7190,7190,7190,7190,0
|
|
20230711,105200,287893800,7190,7190,7190,7190,0
|
|
20230711,105100,287893800,7190,7200,7210,7190,3329
|
|
20230711,105000,263955330,7200,7200,7200,7200,17
|
|
20230711,104900,263832930,7200,7200,7200,7200,200
|
|
20230711,104800,262392930,7200,7220,7220,7200,906
|
|
20230711,104700,255865610,7220,7220,7220,7220,13
|
|
20230711,104600,255771750,7220,7220,7220,7220,100
|
|
20230711,104500,255049750,7220,7220,7220,7220,53
|
|
20230711,104400,254667090,7230,7230,7230,7230,230
|
|
20230711,104300,253004190,7230,7230,7230,7230,500
|
|
20230711,104200,249389190,7230,7230,7230,7230,0
|
|
20230711,104100,249389190,7230,7200,7230,7200,1205
|
|
20230711,104000,240691410,7190,7190,7190,7190,306
|
|
20230711,103900,238491270,7190,7190,7190,7190,7
|
|
20230711,103800,238440940,7190,7190,7190,7190,21
|
|
20230711,103700,238289950,7190,7190,7190,7190,103
|
|
20230711,103600,237549380,7190,7190,7190,7190,0
|
|
20230711,103500,237549380,7190,7190,7190,7190,5
|
|
20230711,103400,237513430,7190,7190,7190,7190,110
|
|
20230711,103300,236722530,7190,7190,7190,7190,50
|
|
20230711,103200,236363030,7190,7190,7190,7190,576
|
|
20230711,103100,232221590,7190,7200,7200,7190,114
|
|
20230711,103000,231401840,7200,7200,7200,7200,30
|
|
20230711,102900,231185840,7200,7200,7200,7200,150
|
|
20230711,102800,230105840,7200,7200,7200,7200,98
|
|
20230711,102700,229400240,7200,7210,7210,7200,31
|
|
20230711,102600,229177030,7210,7210,7210,7210,23
|
|
20230711,102500,229011200,7210,7210,7210,7210,19
|
|
20230711,102400,228874210,7210,7210,7210,7190,2001
|
|
20230711,102300,214480900,7210,7220,7220,7210,356
|
|
20230711,102200,211913450,7210,7210,7210,7210,1
|
|
20230711,102100,211906240,7210,7210,7210,7210,0
|
|
20230711,102000,211906240,7210,7210,7210,7210,0
|
|
20230711,101900,211906240,7210,7200,7210,7200,222
|
|
20230711,101800,210306620,7210,7210,7210,7210,78
|
|
20230711,101700,209744240,7210,7210,7210,7210,104
|
|
20230711,101600,208994400,7210,7210,7210,7210,104
|
|
20230711,101500,208244560,7210,7210,7210,7210,288
|
|
20230711,101400,206168080,7210,7210,7210,7210,10
|
|
20230711,101300,206095980,7200,7200,7200,7200,53
|
|
20230711,101200,205714380,7210,7210,7210,7210,4
|
|
20230711,101100,205685540,7200,7210,7210,7200,524
|
|
20230711,101000,201908760,7210,7210,7210,7210,50
|
|
20230711,100900,201548260,7210,7210,7210,7210,0
|
|
20230711,100800,201548260,7210,7210,7210,7210,172
|
|
20230711,100700,200308140,7210,7210,7210,7210,300
|
|
20230711,100600,198145140,7210,7210,7210,7210,0
|
|
20230711,100500,198145140,7210,7210,7210,7210,0
|
|
20230711,100400,198145140,7210,7220,7220,7210,414
|
|
20230711,100300,195159370,7220,7220,7220,7220,610
|
|
20230711,100200,190755170,7210,7220,7220,7210,365
|
|
20230711,100100,188121100,7220,7220,7220,7220,0
|
|
20230711,100000,188121100,7220,7220,7220,7220,50
|
|
20230711,095900,187760100,7230,7230,7230,7230,105
|
|
20230711,095800,187000950,7210,7220,7220,7210,150
|
|
20230711,095700,185918850,7220,7220,7220,7220,11
|
|
20230711,095600,185839430,7220,7230,7230,7220,1061
|
|
20230711,095500,178178510,7230,7230,7230,7230,150
|
|
20230711,095400,177094010,7230,7230,7230,7230,17
|
|
20230711,095300,176971100,7230,7230,7230,7230,0
|
|
20230711,095200,176971100,7230,7240,7240,7230,791
|
|
20230711,095100,171248100,7240,7250,7250,7240,541
|
|
20230711,095000,167329260,7250,7250,7250,7250,256
|
|
20230711,094900,165473260,7250,7240,7250,7240,275
|
|
20230711,094800,163481520,7250,7240,7250,7240,587
|
|
20230711,094700,159228640,7240,7240,7240,7230,341
|
|
20230711,094600,156760300,7230,7230,7230,7230,148
|
|
20230711,094500,155690260,7230,7230,7230,7230,230
|
|
20230711,094400,154027360,7230,7230,7230,7230,50
|
|
20230711,094300,153665860,7220,7230,7230,7220,624
|
|
20230711,094200,149159580,7230,7230,7230,7230,100
|
|
20230711,094100,148436580,7230,7230,7230,7230,620
|
|
20230711,094000,143953980,7220,7220,7220,7220,100
|
|
20230711,093900,143231980,7230,7230,7230,7230,210
|
|
20230711,093800,141713680,7240,7240,7240,7230,194
|
|
20230711,093700,140310780,7240,7230,7240,7230,358
|
|
20230711,093600,137720440,7240,7230,7240,7230,652
|
|
20230711,093500,133002960,7240,7230,7240,7230,166
|
|
20230711,093400,131802420,7230,7230,7230,7230,101
|
|
20230711,093300,131072190,7230,7230,7240,7230,30
|
|
20230711,093200,130855280,7230,7230,7240,7230,93
|
|
20230711,093100,130182880,7240,7220,7240,7220,233
|
|
20230711,093000,128499190,7210,7220,7220,7210,100
|
|
20230711,092900,127777690,7210,7210,7210,7210,743
|
|
20230711,092800,122420660,7230,7240,7240,7230,90
|
|
20230711,092700,121769590,7240,7240,7240,7240,41
|
|
20230711,092600,121472750,7240,7240,7240,7230,1044
|
|
20230711,092500,113921810,7230,7210,7230,7200,445
|
|
20230711,092400,110710910,7230,7230,7230,7230,0
|
|
20230711,092300,110710910,7230,7230,7230,7200,202
|
|
20230711,092200,109254430,7230,7200,7230,7200,986
|
|
20230711,092100,102136480,7200,7200,7200,7200,100
|
|
20230711,092000,101416480,7200,7200,7200,7200,510
|
|
20230711,091900,97744480,7200,7220,7220,7200,37
|
|
20230711,091800,97477690,7220,7210,7220,7210,427
|
|
20230711,091700,94394780,7220,7220,7220,7220,643
|
|
20230711,091600,89752320,7220,7210,7220,7210,314
|
|
20230711,091500,87485340,7180,7180,7180,7180,0
|
|
20230711,091400,87485340,7180,7180,7180,7180,250
|
|
20230711,091300,85690340,7180,7180,7180,7180,0
|
|
20230711,091200,85690340,7180,7180,7200,7170,448
|
|
20230711,091100,82473830,7200,7200,7200,7200,56
|
|
20230711,091000,82070630,7200,7180,7200,7180,1324
|
|
20230711,090900,72557530,7190,7190,7190,7190,57
|
|
20230711,090800,72147700,7180,7200,7200,7180,26
|
|
20230711,090700,71960790,7180,7180,7190,7180,1197
|
|
20230711,090600,63366290,7180,7190,7190,7180,477
|
|
20230711,090500,59941420,7190,7200,7200,7190,358
|
|
20230711,090400,57363870,7200,7180,7200,7180,468
|
|
20230711,090300,53996590,7180,7180,7180,7180,1716
|
|
20230711,090200,41675710,7180,7220,7220,7180,1553
|
|
20230711,090100,30522660,7220,7210,7220,7170,430
|
|
20230711,090000,27430210,7210,7160,7210,7150,3588
|