638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,193500,1178583990,7190,7190,7190,7190,6285
|
|
20230714,193400,1178583990,7190,7190,7190,7190,0
|
|
20230714,193300,1178583990,7190,7190,7190,7190,0
|
|
20230714,193200,1178583990,7190,7190,7190,7190,0
|
|
20230714,193100,1178583990,7190,7190,7190,7190,0
|
|
20230714,193000,1178583990,7190,7190,7190,7190,0
|
|
20230714,192900,1178583990,7190,7190,7190,7190,0
|
|
20230714,192800,1178583990,7190,7190,7190,7190,0
|
|
20230714,192700,1178583990,7190,7190,7190,7190,0
|
|
20230714,192600,1178583990,7190,7190,7190,7190,0
|
|
20230714,192500,1178583990,7190,7190,7190,7190,0
|
|
20230714,192400,1178583990,7190,7190,7190,7190,0
|
|
20230714,192300,1178583990,7190,7190,7190,7190,0
|
|
20230714,192200,1178583990,7190,7190,7190,7190,0
|
|
20230714,192100,1178583990,7190,7190,7190,7190,0
|
|
20230714,192000,1178583990,7190,7190,7190,7190,0
|
|
20230714,191900,1178583990,7190,7190,7190,7190,0
|
|
20230714,191800,1178583990,7190,7190,7190,7190,0
|
|
20230714,191700,1178583990,7190,7190,7190,7190,0
|
|
20230714,191600,1178583990,7190,7190,7190,7190,0
|
|
20230714,191500,1178583990,7190,7190,7190,7190,0
|
|
20230714,191400,1178583990,7190,7190,7190,7190,0
|
|
20230714,191300,1178583990,7190,7190,7190,7190,0
|
|
20230714,191200,1178583990,7190,7190,7190,7190,0
|
|
20230714,191100,1178583990,7190,7190,7190,7190,0
|
|
20230714,191000,1178583990,7190,7190,7190,7190,0
|
|
20230714,190900,1178583990,7190,7190,7190,7190,0
|
|
20230714,190800,1178583990,7190,7190,7190,7190,0
|
|
20230714,190700,1178583990,7190,7190,7190,7190,0
|
|
20230714,190600,1178583990,7190,7190,7190,7190,0
|
|
20230714,190500,1178583990,7190,7190,7190,7190,6285
|
|
20230714,190400,1178583990,7190,7190,7190,7190,0
|
|
20230714,190300,1178583990,7190,7190,7190,7190,0
|
|
20230714,190200,1178583990,7190,7190,7190,7190,0
|
|
20230714,190100,1178583990,7190,7190,7190,7190,0
|
|
20230714,190000,1178583990,7190,7190,7190,7190,0
|
|
20230714,185900,1178583990,7190,7190,7190,7190,0
|
|
20230714,185800,1178583990,7190,7190,7190,7190,0
|
|
20230714,185700,1178583990,7190,7190,7190,7190,0
|
|
20230714,185600,1178583990,7190,7190,7190,7190,0
|
|
20230714,185500,1178583990,7190,7190,7190,7190,0
|
|
20230714,185400,1178583990,7190,7190,7190,7190,0
|
|
20230714,185300,1178583990,7190,7190,7190,7190,0
|
|
20230714,185200,1178583990,7190,7190,7190,7190,0
|
|
20230714,185100,1178583990,7190,7190,7190,7190,0
|
|
20230714,185000,1178583990,7190,7190,7190,7190,0
|
|
20230714,184900,1178583990,7190,7190,7190,7190,0
|
|
20230714,184800,1178583990,7190,7190,7190,7190,0
|
|
20230714,184700,1178583990,7190,7190,7190,7190,0
|
|
20230714,184600,1178583990,7190,7190,7190,7190,0
|
|
20230714,184500,1178583990,7190,7190,7190,7190,0
|
|
20230714,184400,1178583990,7190,7190,7190,7190,0
|
|
20230714,184300,1178583990,7190,7190,7190,7190,0
|
|
20230714,184200,1178583990,7190,7190,7190,7190,0
|
|
20230714,184100,1178583990,7190,7190,7190,7190,0
|
|
20230714,184000,1178583990,7190,7190,7190,7190,0
|
|
20230714,183900,1178583990,7190,7190,7190,7190,0
|
|
20230714,183800,1178583990,7190,7190,7190,7190,0
|
|
20230714,183700,1178583990,7190,7190,7190,7190,0
|
|
20230714,183600,1178583990,7190,7190,7190,7190,0
|
|
20230714,183500,1178583990,7190,7190,7190,7190,6285
|
|
20230714,183400,1178583990,7190,7190,7190,7190,0
|
|
20230714,183300,1178583990,7190,7190,7190,7190,0
|
|
20230714,183200,1178583990,7190,7190,7190,7190,0
|
|
20230714,183100,1178583990,7190,7190,7190,7190,0
|
|
20230714,183000,1178583990,7190,7190,7190,7190,0
|
|
20230714,182900,1178583990,7190,7190,7190,7190,0
|
|
20230714,182800,1178583990,7190,7190,7190,7190,0
|
|
20230714,182700,1178583990,7190,7190,7190,7190,0
|
|
20230714,182600,1178583990,7190,7190,7190,7190,0
|
|
20230714,182500,1178583990,7190,7190,7190,7190,0
|
|
20230714,182400,1178583990,7190,7190,7190,7190,0
|
|
20230714,182300,1178583990,7190,7190,7190,7190,0
|
|
20230714,182200,1178583990,7190,7190,7190,7190,0
|
|
20230714,182100,1178583990,7190,7190,7190,7190,0
|
|
20230714,182000,1178583990,7190,7190,7190,7190,0
|
|
20230714,181900,1178583990,7190,7190,7190,7190,0
|
|
20230714,181800,1178583990,7190,7190,7190,7190,0
|
|
20230714,181700,1178583990,7190,7190,7190,7190,0
|
|
20230714,181600,1178583990,7190,7190,7190,7190,0
|
|
20230714,181500,1178583990,7190,7190,7190,7190,0
|
|
20230714,181400,1178583990,7190,7190,7190,7190,0
|
|
20230714,181300,1178583990,7190,7190,7190,7190,0
|
|
20230714,181200,1178583990,7190,7190,7190,7190,0
|
|
20230714,181100,1178583990,7190,7190,7190,7190,0
|
|
20230714,181000,1178583990,7190,7190,7190,7190,0
|
|
20230714,180900,1178583990,7190,7190,7190,7190,0
|
|
20230714,180800,1178583990,7190,7190,7190,7190,0
|
|
20230714,180700,1178583990,7190,7190,7190,7190,0
|
|
20230714,180600,1178583990,7190,7190,7190,7190,0
|
|
20230714,180500,1178583990,7190,7190,7190,7190,6285
|
|
20230714,180400,1178583990,7190,7190,7190,7190,0
|
|
20230714,180300,1178583990,7190,7190,7190,7190,0
|
|
20230714,180200,1178583990,7190,7190,7190,7190,0
|
|
20230714,180100,1178583990,7190,7190,7190,7190,0
|
|
20230714,180000,1178583990,7190,7190,7190,7190,0
|
|
20230714,175900,1178583990,7190,7190,7190,7190,0
|
|
20230714,175800,1178583990,7190,7190,7190,7190,0
|
|
20230714,175700,1178583990,7190,7190,7190,7190,0
|
|
20230714,175600,1178583990,7190,7190,7190,7190,0
|
|
20230714,175500,1178583990,7190,7190,7190,7190,0
|
|
20230714,175400,1178583990,7190,7190,7190,7190,0
|
|
20230714,175300,1178583990,7190,7190,7190,7190,0
|
|
20230714,175200,1178583990,7190,7190,7190,7190,0
|
|
20230714,175100,1178583990,7190,7190,7190,7190,0
|
|
20230714,175000,1178583990,7190,7190,7190,7190,0
|
|
20230714,174900,1178583990,7190,7190,7190,7190,0
|
|
20230714,174800,1178583990,7190,7190,7190,7190,0
|
|
20230714,174700,1178583990,7190,7190,7190,7190,0
|
|
20230714,174600,1178583990,7190,7190,7190,7190,0
|
|
20230714,174500,1178583990,7190,7190,7190,7190,0
|
|
20230714,174400,1178583990,7190,7190,7190,7190,0
|
|
20230714,174300,1178583990,7190,7190,7190,7190,0
|
|
20230714,174200,1178583990,7190,7190,7190,7190,0
|
|
20230714,174100,1178583990,7190,7190,7190,7190,0
|
|
20230714,174000,1178583990,7190,7190,7190,7190,0
|
|
20230714,173900,1178583990,7190,7190,7190,7190,0
|
|
20230714,173800,1178583990,7190,7190,7190,7190,0
|
|
20230714,173700,1178583990,7190,7190,7190,7190,0
|
|
20230714,173600,1178583990,7190,7190,7190,7190,0
|
|
20230714,173500,1178583990,7190,7190,7190,7190,6285
|
|
20230714,173400,1178583990,7190,7190,7190,7190,0
|
|
20230714,173300,1178583990,7190,7190,7190,7190,0
|
|
20230714,173200,1178583990,7190,7190,7190,7190,0
|
|
20230714,173100,1178583990,7190,7190,7190,7190,0
|
|
20230714,173000,1178583990,7190,7190,7190,7190,0
|
|
20230714,172900,1178583990,7190,7190,7190,7190,0
|
|
20230714,172800,1178583990,7190,7190,7190,7190,0
|
|
20230714,172700,1178583990,7190,7190,7190,7190,0
|
|
20230714,172600,1178583990,7190,7190,7190,7190,0
|
|
20230714,172500,1178583990,7190,7190,7190,7190,0
|
|
20230714,172400,1178583990,7190,7190,7190,7190,0
|
|
20230714,172300,1178583990,7190,7190,7190,7190,0
|
|
20230714,172200,1178583990,7190,7190,7190,7190,0
|
|
20230714,172100,1178583990,7190,7190,7190,7190,0
|
|
20230714,172000,1178583990,7190,7190,7190,7190,0
|
|
20230714,171900,1178583990,7190,7190,7190,7190,0
|
|
20230714,171800,1178583990,7190,7190,7190,7190,0
|
|
20230714,171700,1178583990,7190,7190,7190,7190,0
|
|
20230714,171600,1178583990,7190,7190,7190,7190,0
|
|
20230714,171500,1178583990,7190,7190,7190,7190,0
|
|
20230714,171400,1178583990,7190,7190,7190,7190,0
|
|
20230714,171300,1178583990,7190,7190,7190,7190,0
|
|
20230714,171200,1178583990,7190,7190,7190,7190,0
|
|
20230714,171100,1178583990,7190,7190,7190,7190,0
|
|
20230714,171000,1178583990,7190,7190,7190,7190,0
|
|
20230714,170900,1178583990,7190,7190,7190,7190,0
|
|
20230714,170800,1178583990,7190,7190,7190,7190,0
|
|
20230714,170700,1178583990,7190,7190,7190,7190,0
|
|
20230714,170600,1178583990,7190,7190,7190,7190,0
|
|
20230714,170500,1178583990,7190,7190,7190,7190,6285
|
|
20230714,170400,1178583990,7190,7190,7190,7190,0
|
|
20230714,170300,1178583990,7190,7190,7190,7190,0
|
|
20230714,170200,1178583990,7190,7190,7190,7190,0
|
|
20230714,170100,1178583990,7190,7190,7190,7190,0
|
|
20230714,170000,1178583990,7190,7190,7190,7190,0
|
|
20230714,165900,1178583990,7190,7190,7190,7190,0
|
|
20230714,165800,1178583990,7190,7190,7190,7190,0
|
|
20230714,165700,1178583990,7190,7190,7190,7190,0
|
|
20230714,165600,1178583990,7190,7190,7190,7190,0
|
|
20230714,165500,1178583990,7190,7190,7190,7190,0
|
|
20230714,165400,1178583990,7190,7190,7190,7190,0
|
|
20230714,165300,1178583990,7190,7190,7190,7190,0
|
|
20230714,165200,1178583990,7190,7190,7190,7190,0
|
|
20230714,165100,1178583990,7190,7190,7190,7190,0
|
|
20230714,165000,1178583990,7190,7190,7190,7190,0
|
|
20230714,164900,1178583990,7190,7190,7190,7190,0
|
|
20230714,164800,1178583990,7190,7190,7190,7190,0
|
|
20230714,164700,1178583990,7190,7190,7190,7190,0
|
|
20230714,164600,1178583990,7190,7190,7190,7190,0
|
|
20230714,164500,1178583990,7190,7190,7190,7190,0
|
|
20230714,164400,1178583990,7190,7190,7190,7190,0
|
|
20230714,164300,1178583990,7190,7190,7190,7190,0
|
|
20230714,164200,1178583990,7190,7190,7190,7190,0
|
|
20230714,164100,1178583990,7190,7190,7190,7190,0
|
|
20230714,164000,1178583990,7190,7190,7190,7190,0
|
|
20230714,163900,1178583990,7190,7190,7190,7190,0
|
|
20230714,163800,1178583990,7190,7190,7190,7190,0
|
|
20230714,163700,1178583990,7190,7190,7190,7190,0
|
|
20230714,163600,1178583990,7190,7190,7190,7190,0
|
|
20230714,163500,1178583990,7190,7190,7190,7190,6285
|
|
20230714,163400,1178583990,7190,7190,7190,7190,0
|
|
20230714,163300,1178583990,7190,7190,7190,7190,0
|
|
20230714,163200,1178583990,7190,7190,7190,7190,0
|
|
20230714,163100,1178583990,7190,7190,7190,7190,0
|
|
20230714,163000,1178583990,7190,7190,7190,7190,0
|
|
20230714,162900,1178583990,7190,7190,7190,7190,0
|
|
20230714,162800,1178583990,7190,7190,7190,7190,0
|
|
20230714,162700,1178583990,7190,7190,7190,7190,0
|
|
20230714,162600,1178583990,7190,7190,7190,7190,0
|
|
20230714,162500,1178583990,7190,7190,7190,7190,0
|
|
20230714,162400,1178583990,7190,7190,7190,7190,0
|
|
20230714,162300,1178583990,7190,7190,7190,7190,0
|
|
20230714,162200,1178583990,7190,7190,7190,7190,0
|
|
20230714,162100,1178583990,7190,7190,7190,7190,0
|
|
20230714,162000,1178583990,7190,7190,7190,7190,0
|
|
20230714,161900,1178583990,7190,7190,7190,7190,0
|
|
20230714,161800,1178583990,7190,7190,7190,7190,0
|
|
20230714,161700,1178583990,7190,7190,7190,7190,0
|
|
20230714,161600,1178583990,7190,7190,7190,7190,0
|
|
20230714,161500,1178583990,7190,7190,7190,7190,0
|
|
20230714,161400,1178583990,7190,7190,7190,7190,0
|
|
20230714,161300,1178583990,7190,7190,7190,7190,0
|
|
20230714,161200,1178583990,7190,7190,7190,7190,0
|
|
20230714,161100,1178583990,7190,7190,7190,7190,0
|
|
20230714,161000,1178583990,7190,7190,7190,7190,0
|
|
20230714,160900,1178583990,7190,7190,7190,7190,0
|
|
20230714,160800,1178583990,7190,7190,7190,7190,0
|
|
20230714,160700,1178583990,7190,7190,7190,7190,0
|
|
20230714,160600,1178583990,7190,7190,7190,7190,0
|
|
20230714,160500,1178583990,7190,7190,7190,7190,6285
|
|
20230714,160400,1178583990,7190,7190,7190,7190,0
|
|
20230714,160300,1178583990,7190,7190,7190,7190,0
|
|
20230714,160200,1178583990,7190,7190,7190,7190,0
|
|
20230714,160100,1178583990,7190,7190,7190,7190,0
|
|
20230714,160000,1178583990,7190,7190,7190,7190,0
|
|
20230714,155900,1178583990,7190,7190,7190,7190,0
|
|
20230714,155800,1178583990,7190,7190,7190,7190,0
|
|
20230714,155700,1178583990,7190,7190,7190,7190,0
|
|
20230714,155600,1178583990,7190,7190,7190,7190,0
|
|
20230714,155500,1178583990,7190,7190,7190,7190,0
|
|
20230714,155400,1178583990,7190,7190,7190,7190,0
|
|
20230714,155300,1178583990,7190,7190,7190,7190,0
|
|
20230714,155200,1178583990,7190,7190,7190,7190,0
|
|
20230714,155100,1178583990,7190,7190,7190,7190,0
|
|
20230714,155000,1178583990,7190,7190,7190,7190,0
|
|
20230714,154900,1178583990,7190,7190,7190,7190,0
|
|
20230714,154800,1178583990,7190,7190,7190,7190,0
|
|
20230714,154700,1178583990,7190,7190,7190,7190,0
|
|
20230714,154600,1178583990,7190,7190,7190,7190,0
|
|
20230714,154500,1178583990,7190,7190,7190,7190,0
|
|
20230714,154400,1178583990,7190,7190,7190,7190,0
|
|
20230714,154300,1178583990,7190,7190,7190,7190,0
|
|
20230714,154200,1178583990,7190,7190,7190,7190,0
|
|
20230714,154100,1178583990,7190,7190,7190,7190,0
|
|
20230714,154000,1178583990,7190,7190,7190,7190,0
|
|
20230714,153900,1178583990,7190,7190,7190,7190,0
|
|
20230714,153800,1178583990,7190,7190,7190,7190,0
|
|
20230714,153700,1178583990,7190,7190,7190,7190,0
|
|
20230714,153600,1178583990,7190,7190,7190,7190,0
|
|
20230714,153500,1178583990,7190,7190,7190,7190,6285
|
|
20230714,153400,1178583990,7190,7190,7190,7190,0
|
|
20230714,153300,1178583990,7190,7190,7190,7190,0
|
|
20230714,153200,1178583990,7190,7190,7190,7190,0
|
|
20230714,153100,1178583990,7190,7190,7190,7190,0
|
|
20230714,153000,1178583990,7190,7190,7190,7190,6285
|
|
20230714,152900,1133394840,7200,7200,7200,7200,0
|
|
20230714,152800,1133394840,7200,7200,7200,7200,0
|
|
20230714,152700,1133394840,7200,7200,7200,7200,0
|
|
20230714,152600,1133394840,7200,7200,7200,7200,0
|
|
20230714,152500,1133394840,7200,7200,7200,7200,0
|
|
20230714,152400,1133394840,7200,7200,7200,7200,0
|
|
20230714,152300,1133394840,7200,7200,7200,7200,0
|
|
20230714,152200,1133394840,7200,7200,7200,7200,0
|
|
20230714,152100,1133394840,7200,7200,7200,7200,0
|
|
20230714,152000,1133394840,7200,7200,7200,7200,0
|
|
20230714,151900,1133394840,7200,7190,7200,7190,112
|
|
20230714,151800,1132588540,7180,7180,7180,7180,110
|
|
20230714,151700,1131798740,7190,7190,7190,7190,7
|
|
20230714,151600,1131748410,7200,7200,7200,7200,10
|
|
20230714,151500,1131676410,7200,7180,7200,7180,115
|
|
20230714,151400,1130849120,7180,7180,7180,7180,27
|
|
20230714,151300,1130655260,7180,7170,7180,7170,200
|
|
20230714,151200,1129220740,7160,7160,7160,7160,352
|
|
20230714,151100,1126700420,7140,7140,7140,7140,13
|
|
20230714,151000,1126607600,7140,7150,7150,7140,1230
|
|
20230714,150900,1117813430,7150,7150,7150,7150,73
|
|
20230714,150800,1117291480,7150,7150,7150,7150,401
|
|
20230714,150700,1114424330,7150,7150,7150,7150,263
|
|
20230714,150600,1112543880,7170,7170,7170,7140,50
|
|
20230714,150500,1112186810,7140,7140,7140,7140,0
|
|
20230714,150400,1112186810,7140,7170,7170,7140,28
|
|
20230714,150300,1111986650,7170,7140,7170,7140,49
|
|
20230714,150200,1111636760,7140,7140,7140,7140,0
|
|
20230714,150100,1111636760,7140,7140,7140,7140,21
|
|
20230714,150000,1111486820,7140,7140,7140,7140,492
|
|
20230714,145900,1107973940,7140,7150,7150,7140,356
|
|
20230714,145800,1105431700,7150,7150,7150,7150,1140
|
|
20230714,145700,1097280700,7150,7160,7160,7150,49
|
|
20230714,145600,1096930100,7170,7180,7180,7170,2
|
|
20230714,145500,1096915750,7180,7180,7180,7180,6
|
|
20230714,145400,1096872670,7160,7150,7160,7150,166
|
|
20230714,145300,1095685600,7150,7160,7160,7150,194
|
|
20230714,145200,1094296590,7160,7170,7170,7160,100
|
|
20230714,145100,1093580510,7160,7160,7160,7160,49
|
|
20230714,145000,1093229670,7160,7160,7160,7160,1
|
|
20230714,144900,1093222510,7160,7160,7160,7160,266
|
|
20230714,144800,1091317950,7160,7150,7160,7150,50
|
|
20230714,144700,1090960240,7160,7160,7160,7160,0
|
|
20230714,144600,1090960240,7160,7160,7160,7160,168
|
|
20230714,144500,1089757360,7160,7170,7170,7160,50
|
|
20230714,144400,1089399300,7200,7200,7200,7200,0
|
|
20230714,144300,1089399300,7200,7200,7200,7200,0
|
|
20230714,144200,1089399300,7200,7140,7200,7140,495
|
|
20230714,144100,1085864870,7140,7160,7160,7140,1230
|
|
20230714,144000,1077082470,7160,7160,7160,7150,1634
|
|
20230714,143900,1065393030,7160,7160,7160,7150,750
|
|
20230714,143800,1060023530,7160,7160,7160,7160,0
|
|
20230714,143700,1060023530,7160,7160,7160,7160,16
|
|
20230714,143600,1059908970,7160,7170,7170,7160,50
|
|
20230714,143500,1059550910,7200,7200,7200,7200,0
|
|
20230714,143400,1059550910,7200,7160,7200,7160,130
|
|
20230714,143300,1058616110,7160,7160,7160,7160,50
|
|
20230714,143200,1058258110,7160,7170,7170,7160,849
|
|
20230714,143100,1052177270,7170,7170,7170,7170,0
|
|
20230714,143000,1052177270,7170,7170,7170,7170,250
|
|
20230714,142900,1050384770,7160,7160,7160,7160,0
|
|
20230714,142800,1050384770,7160,7160,7160,7160,10
|
|
20230714,142700,1050313170,7160,7180,7180,7160,650
|
|
20230714,142600,1045651670,7180,7180,7180,7180,0
|
|
20230714,142500,1045651670,7180,7200,7200,7180,1417
|
|
20230714,142400,1035451710,7210,7220,7220,7210,1168
|
|
20230714,142300,1027025990,7220,7220,7220,7220,10
|
|
20230714,142200,1026953790,7220,7220,7220,7220,288
|
|
20230714,142100,1024874430,7220,7220,7220,7220,110
|
|
20230714,142000,1024080230,7220,7220,7220,7220,0
|
|
20230714,141900,1024080230,7220,7220,7220,7220,444
|
|
20230714,141800,1020874550,7220,7230,7230,7220,127
|
|
20230714,141700,1019957590,7230,7230,7230,7230,313
|
|
20230714,141600,1017694600,7230,7230,7230,7230,0
|
|
20230714,141500,1017694600,7230,7240,7240,7230,161
|
|
20230714,141400,1016530470,7230,7250,7250,7230,290
|
|
20230714,141300,1014430210,7250,7240,7250,7240,130
|
|
20230714,141200,1013487990,7240,7250,7250,7240,396
|
|
20230714,141100,1010617600,7240,7220,7240,7220,723
|
|
20230714,141000,1005391010,7220,7220,7220,7220,100
|
|
20230714,140900,1004669010,7210,7220,7230,7210,746
|
|
20230714,140800,999283610,7220,7210,7220,7210,1192
|
|
20230714,140700,990687250,7200,7220,7220,7200,1962
|
|
20230714,140600,976541620,7220,7230,7230,7220,1203
|
|
20230714,140500,967855950,7220,7220,7220,7220,494
|
|
20230714,140400,964289270,7220,7220,7220,7220,11
|
|
20230714,140300,964209850,7220,7240,7240,7220,1391
|
|
20230714,140200,954151830,7240,7250,7250,7240,332
|
|
20230714,140100,951746310,7250,7210,7260,7210,4385
|
|
20230714,140000,920014410,7220,7230,7230,7210,1063
|
|
20230714,135900,912337160,7220,7200,7240,7200,1663
|
|
20230714,135800,900335930,7180,7180,7180,7180,100
|
|
20230714,135700,899617930,7200,7160,7200,7160,1158
|
|
20230714,135600,891297290,7160,7160,7160,7160,509
|
|
20230714,135500,887652850,7150,7160,7160,7150,100
|
|
20230714,135400,886936950,7160,7140,7160,7140,288
|
|
20230714,135300,884880610,7160,7160,7160,7160,21
|
|
20230714,135200,884730250,7130,7130,7130,7120,455
|
|
20230714,135100,881486600,7130,7130,7130,7120,596
|
|
20230714,135000,877237180,7170,7170,7170,7170,210
|
|
20230714,134900,875731480,7170,7170,7170,7170,1
|
|
20230714,134800,875724310,7120,7150,7150,7120,3293
|
|
20230714,134700,852244520,7140,7140,7140,7140,0
|
|
20230714,134600,852244520,7140,7140,7140,7140,0
|
|
20230714,134500,852244520,7140,7150,7150,7140,54
|
|
20230714,134400,851858750,7170,7170,7170,7170,3
|
|
20230714,134300,851837240,7180,7160,7180,7160,6
|
|
20230714,134200,851794260,7140,7160,7160,7140,92
|
|
20230714,134100,851136040,7180,7180,7180,7180,2
|
|
20230714,134000,851121680,7160,7160,7160,7160,195
|
|
20230714,133900,849725480,7140,7150,7150,7140,106
|
|
20230714,133800,848968140,7150,7150,7150,7150,3
|
|
20230714,133700,848946690,7150,7150,7150,7150,192
|
|
20230714,133600,847573890,7140,7140,7140,7140,55
|
|
20230714,133500,847181190,7150,7140,7150,7140,148
|
|
20230714,133400,846123370,7140,7160,7160,7140,150
|
|
20230714,133300,845049390,7160,7140,7160,7140,69
|
|
20230714,133200,844556450,7150,7150,7150,7150,30
|
|
20230714,133100,844341950,7160,7160,7160,7160,9
|
|
20230714,133000,844277510,7160,7140,7160,7140,490
|
|
20230714,132900,840774870,7140,7140,7140,7140,49
|
|
20230714,132800,840425010,7140,7140,7140,7140,0
|
|
20230714,132700,840425010,7140,7140,7140,7140,55
|
|
20230714,132600,840032310,7140,7140,7140,7140,0
|
|
20230714,132500,840032310,7140,7140,7140,7140,50
|
|
20230714,132400,839675310,7140,7140,7140,7140,55
|
|
20230714,132300,839282610,7140,7140,7140,7140,6
|
|
20230714,132200,839239770,7130,7130,7130,7130,100
|
|
20230714,132100,838526770,7140,7130,7140,7130,115
|
|
20230714,132000,837706220,7140,7140,7140,7140,70
|
|
20230714,131900,837206420,7130,7130,7130,7120,6136
|
|
20230714,131800,793457740,7130,7120,7130,7120,592
|
|
20230714,131700,789237610,7130,7130,7130,7130,3
|
|
20230714,131600,789216220,7130,7130,7130,7130,1005
|
|
20230714,131500,782050570,7120,7130,7130,7120,75
|
|
20230714,131400,781516370,7130,7130,7130,7130,14
|
|
20230714,131300,781416550,7130,7130,7130,7130,2672
|
|
20230714,131200,762365190,7130,7140,7140,7130,957
|
|
20230714,131100,755541180,7140,7140,7140,7140,0
|
|
20230714,131000,755541180,7140,7140,7140,7140,2
|
|
20230714,130900,755526900,7140,7140,7140,7140,883
|
|
20230714,130800,749222280,7150,7150,7150,7150,0
|
|
20230714,130700,749222280,7150,7150,7150,7150,4
|
|
20230714,130600,749193680,7140,7140,7140,7140,368
|
|
20230714,130500,746566160,7150,7150,7150,7150,0
|
|
20230714,130400,746566160,7150,7150,7150,7150,0
|
|
20230714,130300,746566160,7150,7140,7150,7140,56
|
|
20230714,130200,746166310,7140,7140,7140,7140,100
|
|
20230714,130100,745452310,7140,7140,7150,7140,502
|
|
20230714,130000,741868020,7140,7140,7140,7140,156
|
|
20230714,125900,740754180,7150,7150,7150,7150,0
|
|
20230714,125800,740754180,7150,7150,7150,7150,14
|
|
20230714,125700,740654080,7140,7150,7150,7140,136
|
|
20230714,125600,739682230,7140,7140,7140,7140,0
|
|
20230714,125500,739682230,7140,7140,7140,7140,0
|
|
20230714,125400,739682230,7140,7140,7140,7140,55
|
|
20230714,125300,739289530,7150,7150,7150,7150,5
|
|
20230714,125200,739253780,7150,7150,7150,7150,171
|
|
20230714,125100,738031130,7150,7140,7150,7140,171
|
|
20230714,125000,736810040,7140,7140,7140,7140,24
|
|
20230714,124900,736638680,7140,7150,7150,7140,204
|
|
20230714,124800,735182080,7140,7140,7150,7140,205
|
|
20230714,124700,733716880,7140,7140,7140,7140,1
|
|
20230714,124600,733709740,7140,7140,7140,7140,0
|
|
20230714,124500,733709740,7140,7140,7140,7140,55
|
|
20230714,124400,733317040,7140,7140,7140,7140,0
|
|
20230714,124300,733317040,7140,7140,7140,7140,109
|
|
20230714,124200,732538780,7140,7150,7150,7140,65
|
|
20230714,124100,732074580,7150,7150,7150,7150,12
|
|
20230714,124000,731988780,7130,7130,7130,7130,0
|
|
20230714,123900,731988780,7130,7130,7130,7130,355
|
|
20230714,123800,729457630,7130,7130,7130,7130,0
|
|
20230714,123700,729457630,7130,7130,7130,7130,0
|
|
20230714,123600,729457630,7130,7130,7130,7130,55
|
|
20230714,123500,729065480,7140,7150,7150,7140,2
|
|
20230714,123400,729051190,7130,7130,7130,7130,0
|
|
20230714,123300,729051190,7130,7140,7140,7130,155
|
|
20230714,123200,727945040,7150,7150,7150,7150,4
|
|
20230714,123100,727916440,7130,7130,7130,7130,58
|
|
20230714,123000,727502900,7130,7130,7130,7130,55
|
|
20230714,122900,727110750,7130,7150,7150,7130,377
|
|
20230714,122800,724421520,7140,7140,7140,7140,130
|
|
20230714,122700,723493320,7140,7130,7140,7130,57
|
|
20230714,122600,723086890,7140,7140,7140,7140,5
|
|
20230714,122500,723051190,7140,7130,7140,7130,60
|
|
20230714,122400,722623370,7130,7130,7130,7130,55
|
|
20230714,122300,722231220,7140,7140,7140,7140,51
|
|
20230714,122200,721867080,7150,7150,7150,7150,250
|
|
20230714,122100,720079580,7130,7140,7140,7130,56
|
|
20230714,122000,719680200,7130,7130,7130,7130,0
|
|
20230714,121900,719680200,7130,7130,7130,7130,205
|
|
20230714,121800,718218550,7130,7130,7130,7130,56
|
|
20230714,121700,717819270,7130,7130,7130,7130,0
|
|
20230714,121600,717819270,7130,7130,7130,7130,0
|
|
20230714,121500,717819270,7130,7130,7130,7130,57
|
|
20230714,121400,717412860,7130,7130,7130,7130,500
|
|
20230714,121300,713847860,7130,7130,7130,7130,0
|
|
20230714,121200,713847860,7130,7130,7130,7130,57
|
|
20230714,121100,713441450,7130,7140,7140,7130,1656
|
|
20230714,121000,701632770,7130,7130,7130,7130,60
|
|
20230714,120900,701204970,7130,7160,7160,7130,1445
|
|
20230714,120800,690896210,7160,7150,7160,7150,10
|
|
20230714,120700,690824620,7160,7160,7160,7160,1
|
|
20230714,120600,690817460,7120,7130,7130,7120,57
|
|
20230714,120500,690411600,7160,7130,7160,7120,1020
|
|
20230714,120400,683147440,7130,7130,7130,7130,0
|
|
20230714,120300,683147440,7130,7130,7130,7130,57
|
|
20230714,120200,682741030,7120,7140,7140,7120,127
|
|
20230714,120100,681835700,7170,7170,7170,7170,1
|
|
20230714,120000,681828530,7130,7130,7130,7130,59
|
|
20230714,115900,681407860,7130,7160,7170,7130,811
|
|
20230714,115800,675600610,7170,7170,7170,7170,300
|
|
20230714,115700,673449610,7140,7130,7140,7130,67
|
|
20230714,115600,672971700,7130,7130,7130,7130,1000
|
|
20230714,115500,665841700,7130,7130,7130,7130,6
|
|
20230714,115400,665798920,7130,7130,7130,7130,57
|
|
20230714,115300,665392510,7130,7130,7130,7130,250
|
|
20230714,115200,663610010,7130,7130,7130,7130,45
|
|
20230714,115100,663289160,7130,7130,7130,7130,93
|
|
20230714,115000,662626070,7130,7130,7130,7130,0
|
|
20230714,114900,662626070,7130,7130,7140,7130,101
|
|
20230714,114800,661905910,7130,7130,7130,7130,446
|
|
20230714,114700,658725930,7130,7130,7130,7130,900
|
|
20230714,114600,652308930,7130,7130,7130,7130,0
|
|
20230714,114500,652308930,7130,7130,7130,7130,57
|
|
20230714,114400,651902520,7130,7130,7130,7130,0
|
|
20230714,114300,651902520,7130,7130,7130,7130,0
|
|
20230714,114200,651902520,7130,7130,7130,7130,157
|
|
20230714,114100,650783110,7130,7130,7130,7130,32
|
|
20230714,114000,650554950,7130,7140,7140,7130,999
|
|
20230714,113900,643430150,7140,7140,7140,7140,57
|
|
20230714,113800,643023170,7130,7130,7130,7130,0
|
|
20230714,113700,643023170,7130,7130,7130,7130,0
|
|
20230714,113600,643023170,7130,7130,7130,7130,57
|
|
20230714,113500,642616760,7130,7130,7130,7130,42
|
|
20230714,113400,642317300,7130,7150,7150,7130,5
|
|
20230714,113300,642281580,7120,7120,7130,7120,257
|
|
20230714,113200,640451710,7120,7120,7120,7120,10
|
|
20230714,113100,640380510,7120,7140,7140,7120,1612
|
|
20230714,113000,628882270,7130,7130,7130,7130,458
|
|
20230714,112900,625616730,7130,7130,7130,7130,0
|
|
20230714,112800,625616730,7130,7130,7130,7130,471
|
|
20230714,112700,622258500,7130,7120,7130,7120,416
|
|
20230714,112600,619293050,7120,7120,7120,7120,1000
|
|
20230714,112500,612173050,7120,7130,7130,7120,1868
|
|
20230714,112400,598871590,7130,7130,7130,7130,1553
|
|
20230714,112300,587798700,7140,7130,7140,7130,459
|
|
20230714,112200,584525930,7130,7130,7130,7130,0
|
|
20230714,112100,584525930,7130,7140,7140,7130,2018
|
|
20230714,112000,570137090,7130,7160,7160,7130,47
|
|
20230714,111900,569801630,7170,7170,7170,7170,58
|
|
20230714,111800,569385770,7170,7140,7170,7130,60
|
|
20230714,111700,568957910,7130,7140,7140,7130,329
|
|
20230714,111600,566612120,7140,7140,7140,7140,470
|
|
20230714,111500,563256320,7170,7140,7170,7140,59
|
|
20230714,111400,562835030,7180,7180,7180,7180,0
|
|
20230714,111300,562835030,7180,7180,7180,7180,115
|
|
20230714,111200,562009330,7180,7130,7180,7130,59
|
|
20230714,111100,561588610,7130,7130,7130,7130,565
|
|
20230714,111000,557560160,7180,7140,7180,7130,978
|
|
20230714,110900,550578610,7140,7150,7150,7140,70
|
|
20230714,110800,550078800,7150,7150,7150,7140,443
|
|
20230714,110700,546911360,7150,7150,7150,7150,585
|
|
20230714,110600,542728610,7140,7150,7150,7140,74
|
|
20230714,110500,542200090,7150,7160,7160,7150,5
|
|
20230714,110400,542164310,7150,7150,7150,7150,20
|
|
20230714,110300,542021310,7140,7150,7150,7140,98
|
|
20230714,110200,541320780,7140,7140,7140,7140,200
|
|
20230714,110100,539892780,7140,7140,7140,7140,700
|
|
20230714,110000,534894780,7140,7140,7140,7140,158
|
|
20230714,105900,533766660,7140,7140,7140,7140,950
|
|
20230714,105800,526983660,7140,7140,7140,7140,608
|
|
20230714,105700,522642540,7140,7140,7140,7140,58
|
|
20230714,105600,522228420,7140,7140,7140,7140,18
|
|
20230714,105500,522099900,7140,7140,7140,7140,1
|
|
20230714,105400,522092760,7130,7130,7140,7130,2505
|
|
20230714,105300,504227910,7130,7130,7130,7130,10
|
|
20230714,105200,504156610,7110,7110,7110,7110,0
|
|
20230714,105100,504156610,7110,7110,7110,7110,725
|
|
20230714,105000,499001860,7110,7110,7110,7100,1788
|
|
20230714,104900,486298720,7110,7120,7120,7110,2200
|
|
20230714,104800,470656590,7120,7130,7130,7120,642
|
|
20230714,104700,466085480,7130,7130,7130,7130,513
|
|
20230714,104600,462427790,7140,7120,7140,7120,300
|
|
20230714,104500,460289790,7120,7120,7120,7120,287
|
|
20230714,104400,458246350,7120,7130,7130,7110,3628
|
|
20230714,104300,432429560,7120,7120,7120,7110,1689
|
|
20230714,104200,420416460,7120,7120,7130,7120,2243
|
|
20230714,104100,404446290,7130,7140,7140,7130,1247
|
|
20230714,104000,395554850,7130,7140,7140,7130,2585
|
|
20230714,103900,377101950,7140,7150,7150,7140,246
|
|
20230714,103800,375344260,7150,7150,7150,7150,1071
|
|
20230714,103700,367686610,7150,7150,7160,7150,37
|
|
20230714,103600,367422050,7150,7160,7160,7150,43
|
|
20230714,103500,367114500,7150,7150,7150,7150,120
|
|
20230714,103400,366256500,7150,7150,7150,7150,50
|
|
20230714,103300,365899000,7150,7150,7150,7150,264
|
|
20230714,103200,364011400,7150,7160,7160,7150,454
|
|
20230714,103100,360764760,7160,7160,7160,7160,104
|
|
20230714,103000,360020120,7160,7160,7160,7160,808
|
|
20230714,102900,354234840,7170,7170,7170,7170,0
|
|
20230714,102800,354234840,7170,7170,7170,7170,84
|
|
20230714,102700,353632560,7170,7170,7180,7170,34
|
|
20230714,102600,353388770,7180,7190,7190,7180,264
|
|
20230714,102500,351490750,7190,7190,7190,7190,0
|
|
20230714,102400,351490750,7190,7150,7190,7150,539
|
|
20230714,102300,347636740,7150,7150,7150,7150,100
|
|
20230714,102200,346921740,7160,7180,7180,7160,131
|
|
20230714,102100,345983300,7150,7160,7160,7150,33
|
|
20230714,102000,345747220,7150,7150,7150,7150,39
|
|
20230714,101900,345468370,7200,7150,7200,7150,58
|
|
20230714,101800,345053620,7200,7150,7200,7150,64
|
|
20230714,101700,344595970,7150,7200,7200,7150,106
|
|
20230714,101600,343837260,7160,7160,7160,7160,50
|
|
20230714,101500,343479260,7200,7150,7200,7150,38
|
|
20230714,101400,343207360,7200,7200,7200,7200,0
|
|
20230714,101300,343207360,7200,7200,7200,7200,0
|
|
20230714,101200,343207360,7200,7150,7200,7140,1387
|
|
20230714,101100,333295290,7150,7150,7150,7150,131
|
|
20230714,101000,332358640,7150,7140,7150,7140,61
|
|
20230714,100900,331922900,7140,7150,7150,7140,991
|
|
20230714,100800,324840930,7150,7150,7150,7150,280
|
|
20230714,100700,322838930,7150,7190,7190,7150,340
|
|
20230714,100600,320402330,7150,7140,7150,7140,379
|
|
20230714,100500,317692840,7130,7140,7140,7130,75
|
|
20230714,100400,317158080,7150,7150,7150,7130,1382
|
|
20230714,100300,307282950,7150,7150,7190,7150,448
|
|
20230714,100200,304079590,7150,7150,7150,7150,139
|
|
20230714,100100,303085740,7150,7150,7150,7140,783
|
|
20230714,100000,297490290,7150,7150,7150,7150,33
|
|
20230714,095900,297254340,7190,7190,7190,7190,11
|
|
20230714,095800,297175250,7190,7190,7190,7190,50
|
|
20230714,095700,296815750,7200,7160,7200,7140,3512
|
|
20230714,095600,271692810,7160,7190,7190,7160,18
|
|
20230714,095500,271563780,7160,7160,7170,7160,1273
|
|
20230714,095400,262449000,7200,7160,7200,7160,34
|
|
20230714,095300,262205520,7160,7160,7160,7160,114
|
|
20230714,095200,261389280,7160,7160,7160,7160,11
|
|
20230714,095100,261310520,7160,7160,7160,7160,212
|
|
20230714,095000,259792600,7160,7160,7160,7150,1376
|
|
20230714,094900,249945570,7160,7160,7170,7160,842
|
|
20230714,094800,243916580,7170,7180,7180,7170,1054
|
|
20230714,094700,236359100,7170,7180,7180,7170,1017
|
|
20230714,094600,229061880,7180,7180,7180,7180,891
|
|
20230714,094500,222664500,7180,7180,7180,7180,195
|
|
20230714,094400,221264400,7190,7200,7200,7190,110
|
|
20230714,094300,220472500,7210,7210,7210,7210,0
|
|
20230714,094200,220472500,7210,7180,7210,7170,89
|
|
20230714,094100,219832120,7180,7190,7190,7170,2329
|
|
20230714,094000,203109120,7190,7190,7190,7180,349
|
|
20230714,093900,200601900,7180,7190,7190,7180,1710
|
|
20230714,093800,188317970,7200,7220,7220,7200,1178
|
|
20230714,093700,179836310,7220,7230,7230,7210,2608
|
|
20230714,093600,161016520,7230,7250,7250,7220,3789
|
|
20230714,093500,133585540,7260,7260,7280,7260,540
|
|
20230714,093400,129665100,7280,7270,7290,7260,1376
|
|
20230714,093300,119673540,7270,7260,7300,7260,1223
|
|
20230714,093200,110764280,7260,7260,7260,7260,239
|
|
20230714,093100,109029140,7260,7260,7270,7260,40
|
|
20230714,093000,108738590,7260,7270,7270,7260,522
|
|
20230714,092900,104943750,7270,7270,7270,7270,68
|
|
20230714,092800,104449390,7270,7270,7270,7270,150
|
|
20230714,092700,103358890,7260,7260,7260,7260,33
|
|
20230714,092600,103119310,7260,7290,7290,7260,21
|
|
20230714,092500,102966820,7290,7260,7290,7260,701
|
|
20230714,092400,97877530,7260,7250,7260,7250,218
|
|
20230714,092300,96295680,7260,7260,7260,7260,15
|
|
20230714,092200,96186780,7250,7250,7250,7250,54
|
|
20230714,092100,95795280,7280,7250,7280,7250,2033
|
|
20230714,092000,80996030,7250,7250,7250,7250,507
|
|
20230714,091900,77320280,7250,7270,7270,7250,560
|
|
20230714,091800,73255810,7270,7270,7280,7270,435
|
|
20230714,091700,70093350,7270,7270,7270,7270,100
|
|
20230714,091600,69366350,7250,7260,7260,7250,1079
|
|
20230714,091500,61540030,7280,7280,7280,7260,64
|
|
20230714,091400,61074820,7300,7280,7300,7280,447
|
|
20230714,091300,57819630,7290,7290,7290,7250,45
|
|
20230714,091200,57492980,7290,7290,7290,7250,45
|
|
20230714,091100,57166250,7250,7250,7290,7250,695
|
|
20230714,091000,52116830,7250,7270,7270,7250,1555
|
|
20230714,090900,40817020,7280,7290,7290,7280,215
|
|
20230714,090800,39251720,7290,7280,7290,7270,50
|
|
20230714,090700,38887950,7290,7310,7310,7270,1676
|
|
20230714,090600,26666080,7310,7310,7310,7310,55
|
|
20230714,090500,26264030,7310,7300,7310,7290,1060
|
|
20230714,090400,18526030,7300,7350,7350,7290,1501
|
|
20230714,090300,7551870,7350,7350,7350,7350,201
|
|
20230714,090200,6074520,7350,7320,7350,7320,138
|
|
20230714,090100,5060520,7320,7310,7320,7310,267
|
|
20230714,090000,3106750,7310,7310,7310,7310,425
|