640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,193700,913711310,7200,7200,7200,7200,6254
|
|
20230719,193600,913711310,7200,7200,7200,7200,0
|
|
20230719,193500,913711310,7200,7200,7200,7200,0
|
|
20230719,193400,913711310,7200,7200,7200,7200,0
|
|
20230719,193300,913711310,7200,7200,7200,7200,0
|
|
20230719,193200,913711310,7200,7200,7200,7200,0
|
|
20230719,193100,913711310,7200,7200,7200,7200,0
|
|
20230719,193000,913711310,7200,7200,7200,7200,0
|
|
20230719,192900,913711310,7200,7200,7200,7200,0
|
|
20230719,192800,913711310,7200,7200,7200,7200,0
|
|
20230719,192700,913711310,7200,7200,7200,7200,0
|
|
20230719,192600,913711310,7200,7200,7200,7200,0
|
|
20230719,192500,913711310,7200,7200,7200,7200,0
|
|
20230719,192400,913711310,7200,7200,7200,7200,0
|
|
20230719,192300,913711310,7200,7200,7200,7200,0
|
|
20230719,192200,913711310,7200,7200,7200,7200,0
|
|
20230719,192100,913711310,7200,7200,7200,7200,0
|
|
20230719,192000,913711310,7200,7200,7200,7200,0
|
|
20230719,191900,913711310,7200,7200,7200,7200,0
|
|
20230719,191800,913711310,7200,7200,7200,7200,0
|
|
20230719,191700,913711310,7200,7200,7200,7200,0
|
|
20230719,191600,913711310,7200,7200,7200,7200,0
|
|
20230719,191500,913711310,7200,7200,7200,7200,0
|
|
20230719,191400,913711310,7200,7200,7200,7200,0
|
|
20230719,191300,913711310,7200,7200,7200,7200,0
|
|
20230719,191200,913711310,7200,7200,7200,7200,0
|
|
20230719,191100,913711310,7200,7200,7200,7200,0
|
|
20230719,191000,913711310,7200,7200,7200,7200,0
|
|
20230719,190900,913711310,7200,7200,7200,7200,0
|
|
20230719,190800,913711310,7200,7200,7200,7200,0
|
|
20230719,190700,913711310,7200,7200,7200,7200,6254
|
|
20230719,190600,913711310,7200,7200,7200,7200,0
|
|
20230719,190500,913711310,7200,7200,7200,7200,0
|
|
20230719,190400,913711310,7200,7200,7200,7200,0
|
|
20230719,190300,913711310,7200,7200,7200,7200,0
|
|
20230719,190200,913711310,7200,7200,7200,7200,0
|
|
20230719,190100,913711310,7200,7200,7200,7200,0
|
|
20230719,190000,913711310,7200,7200,7200,7200,0
|
|
20230719,185900,913711310,7200,7200,7200,7200,0
|
|
20230719,185800,913711310,7200,7200,7200,7200,0
|
|
20230719,185700,913711310,7200,7200,7200,7200,0
|
|
20230719,185600,913711310,7200,7200,7200,7200,0
|
|
20230719,185500,913711310,7200,7200,7200,7200,0
|
|
20230719,185400,913711310,7200,7200,7200,7200,0
|
|
20230719,185300,913711310,7200,7200,7200,7200,0
|
|
20230719,185200,913711310,7200,7200,7200,7200,0
|
|
20230719,185100,913711310,7200,7200,7200,7200,0
|
|
20230719,185000,913711310,7200,7200,7200,7200,0
|
|
20230719,184900,913711310,7200,7200,7200,7200,0
|
|
20230719,184800,913711310,7200,7200,7200,7200,0
|
|
20230719,184700,913711310,7200,7200,7200,7200,0
|
|
20230719,184600,913711310,7200,7200,7200,7200,0
|
|
20230719,184500,913711310,7200,7200,7200,7200,0
|
|
20230719,184400,913711310,7200,7200,7200,7200,0
|
|
20230719,184300,913711310,7200,7200,7200,7200,0
|
|
20230719,184200,913711310,7200,7200,7200,7200,0
|
|
20230719,184100,913711310,7200,7200,7200,7200,0
|
|
20230719,184000,913711310,7200,7200,7200,7200,0
|
|
20230719,183900,913711310,7200,7200,7200,7200,0
|
|
20230719,183800,913711310,7200,7200,7200,7200,0
|
|
20230719,183700,913711310,7200,7200,7200,7200,6254
|
|
20230719,183600,913711310,7200,7200,7200,7200,0
|
|
20230719,183500,913711310,7200,7200,7200,7200,0
|
|
20230719,183400,913711310,7200,7200,7200,7200,0
|
|
20230719,183300,913711310,7200,7200,7200,7200,0
|
|
20230719,183200,913711310,7200,7200,7200,7200,0
|
|
20230719,183100,913711310,7200,7200,7200,7200,0
|
|
20230719,183000,913711310,7200,7200,7200,7200,0
|
|
20230719,182900,913711310,7200,7200,7200,7200,0
|
|
20230719,182800,913711310,7200,7200,7200,7200,0
|
|
20230719,182700,913711310,7200,7200,7200,7200,0
|
|
20230719,182600,913711310,7200,7200,7200,7200,0
|
|
20230719,182500,913711310,7200,7200,7200,7200,0
|
|
20230719,182400,913711310,7200,7200,7200,7200,0
|
|
20230719,182300,913711310,7200,7200,7200,7200,0
|
|
20230719,182200,913711310,7200,7200,7200,7200,0
|
|
20230719,182100,913711310,7200,7200,7200,7200,0
|
|
20230719,182000,913711310,7200,7200,7200,7200,0
|
|
20230719,181900,913711310,7200,7200,7200,7200,0
|
|
20230719,181800,913711310,7200,7200,7200,7200,0
|
|
20230719,181700,913711310,7200,7200,7200,7200,0
|
|
20230719,181600,913711310,7200,7200,7200,7200,0
|
|
20230719,181500,913711310,7200,7200,7200,7200,0
|
|
20230719,181400,913711310,7200,7200,7200,7200,0
|
|
20230719,181300,913711310,7200,7200,7200,7200,0
|
|
20230719,181200,913711310,7200,7200,7200,7200,0
|
|
20230719,181100,913711310,7200,7200,7200,7200,0
|
|
20230719,181000,913711310,7200,7200,7200,7200,0
|
|
20230719,180900,913711310,7200,7200,7200,7200,0
|
|
20230719,180800,913711310,7200,7200,7200,7200,0
|
|
20230719,180700,913711310,7200,7200,7200,7200,6254
|
|
20230719,180600,913711310,7200,7200,7200,7200,0
|
|
20230719,180500,913711310,7200,7200,7200,7200,0
|
|
20230719,180400,913711310,7200,7200,7200,7200,0
|
|
20230719,180300,913711310,7200,7200,7200,7200,0
|
|
20230719,180200,913711310,7200,7200,7200,7200,0
|
|
20230719,180100,913711310,7200,7200,7200,7200,0
|
|
20230719,180000,913711310,7200,7200,7200,7200,0
|
|
20230719,175900,913711310,7200,7200,7200,7200,0
|
|
20230719,175800,913711310,7200,7200,7200,7200,0
|
|
20230719,175700,913711310,7200,7200,7200,7200,0
|
|
20230719,175600,913711310,7200,7200,7200,7200,0
|
|
20230719,175500,913711310,7200,7200,7200,7200,0
|
|
20230719,175400,913711310,7200,7200,7200,7200,0
|
|
20230719,175300,913711310,7200,7200,7200,7200,0
|
|
20230719,175200,913711310,7200,7200,7200,7200,0
|
|
20230719,175100,913711310,7200,7200,7200,7200,0
|
|
20230719,175000,913711310,7200,7200,7200,7200,0
|
|
20230719,174900,913711310,7200,7200,7200,7200,0
|
|
20230719,174800,913711310,7200,7200,7200,7200,0
|
|
20230719,174700,913711310,7200,7200,7200,7200,0
|
|
20230719,174600,913711310,7200,7200,7200,7200,0
|
|
20230719,174500,913711310,7200,7200,7200,7200,0
|
|
20230719,174400,913711310,7200,7200,7200,7200,0
|
|
20230719,174300,913711310,7200,7200,7200,7200,0
|
|
20230719,174200,913711310,7200,7200,7200,7200,0
|
|
20230719,174100,913711310,7200,7200,7200,7200,0
|
|
20230719,174000,913711310,7200,7200,7200,7200,0
|
|
20230719,173900,913711310,7200,7200,7200,7200,0
|
|
20230719,173800,913711310,7200,7200,7200,7200,0
|
|
20230719,173700,913711310,7200,7200,7200,7200,6254
|
|
20230719,173600,913711310,7200,7200,7200,7200,0
|
|
20230719,173500,913711310,7200,7200,7200,7200,0
|
|
20230719,173400,913711310,7200,7200,7200,7200,0
|
|
20230719,173300,913711310,7200,7200,7200,7200,0
|
|
20230719,173200,913711310,7200,7200,7200,7200,0
|
|
20230719,173100,913711310,7200,7200,7200,7200,0
|
|
20230719,173000,913711310,7200,7200,7200,7200,0
|
|
20230719,172900,913711310,7200,7200,7200,7200,0
|
|
20230719,172800,913711310,7200,7200,7200,7200,0
|
|
20230719,172700,913711310,7200,7200,7200,7200,0
|
|
20230719,172600,913711310,7200,7200,7200,7200,0
|
|
20230719,172500,913711310,7200,7200,7200,7200,0
|
|
20230719,172400,913711310,7200,7200,7200,7200,0
|
|
20230719,172300,913711310,7200,7200,7200,7200,0
|
|
20230719,172200,913711310,7200,7200,7200,7200,0
|
|
20230719,172100,913711310,7200,7200,7200,7200,0
|
|
20230719,172000,913711310,7200,7200,7200,7200,0
|
|
20230719,171900,913711310,7200,7200,7200,7200,0
|
|
20230719,171800,913711310,7200,7200,7200,7200,0
|
|
20230719,171700,913711310,7200,7200,7200,7200,0
|
|
20230719,171600,913711310,7200,7200,7200,7200,0
|
|
20230719,171500,913711310,7200,7200,7200,7200,0
|
|
20230719,171400,913711310,7200,7200,7200,7200,0
|
|
20230719,171300,913711310,7200,7200,7200,7200,0
|
|
20230719,171200,913711310,7200,7200,7200,7200,0
|
|
20230719,171100,913711310,7200,7200,7200,7200,0
|
|
20230719,171000,913711310,7200,7200,7200,7200,0
|
|
20230719,170900,913711310,7200,7200,7200,7200,0
|
|
20230719,170800,913711310,7200,7200,7200,7200,0
|
|
20230719,170700,913711310,7200,7200,7200,7200,6254
|
|
20230719,170600,913711310,7200,7200,7200,7200,0
|
|
20230719,170500,913711310,7200,7200,7200,7200,0
|
|
20230719,170400,913711310,7200,7200,7200,7200,0
|
|
20230719,170300,913711310,7200,7200,7200,7200,0
|
|
20230719,170200,913711310,7200,7200,7200,7200,0
|
|
20230719,170100,913711310,7200,7200,7200,7200,0
|
|
20230719,170000,913711310,7200,7200,7200,7200,0
|
|
20230719,165900,913711310,7200,7200,7200,7200,0
|
|
20230719,165800,913711310,7200,7200,7200,7200,0
|
|
20230719,165700,913711310,7200,7200,7200,7200,0
|
|
20230719,165600,913711310,7200,7200,7200,7200,0
|
|
20230719,165500,913711310,7200,7200,7200,7200,0
|
|
20230719,165400,913711310,7200,7200,7200,7200,0
|
|
20230719,165300,913711310,7200,7200,7200,7200,0
|
|
20230719,165200,913711310,7200,7200,7200,7200,0
|
|
20230719,165100,913711310,7200,7200,7200,7200,0
|
|
20230719,165000,913711310,7200,7200,7200,7200,0
|
|
20230719,164900,913711310,7200,7200,7200,7200,0
|
|
20230719,164800,913711310,7200,7200,7200,7200,0
|
|
20230719,164700,913711310,7200,7200,7200,7200,0
|
|
20230719,164600,913711310,7200,7200,7200,7200,0
|
|
20230719,164500,913711310,7200,7200,7200,7200,0
|
|
20230719,164400,913711310,7200,7200,7200,7200,0
|
|
20230719,164300,913711310,7200,7200,7200,7200,0
|
|
20230719,164200,913711310,7200,7200,7200,7200,0
|
|
20230719,164100,913711310,7200,7200,7200,7200,0
|
|
20230719,164000,913711310,7200,7200,7200,7200,0
|
|
20230719,163900,913711310,7200,7200,7200,7200,0
|
|
20230719,163800,913711310,7200,7200,7200,7200,0
|
|
20230719,163700,913711310,7200,7200,7200,7200,6254
|
|
20230719,163600,913711310,7200,7200,7200,7200,0
|
|
20230719,163500,913711310,7200,7200,7200,7200,0
|
|
20230719,163400,913711310,7200,7200,7200,7200,0
|
|
20230719,163300,913711310,7200,7200,7200,7200,0
|
|
20230719,163200,913711310,7200,7200,7200,7200,0
|
|
20230719,163100,913711310,7200,7200,7200,7200,0
|
|
20230719,163000,913711310,7200,7200,7200,7200,0
|
|
20230719,162900,913711310,7200,7200,7200,7200,0
|
|
20230719,162800,913711310,7200,7200,7200,7200,0
|
|
20230719,162700,913711310,7200,7200,7200,7200,0
|
|
20230719,162600,913711310,7200,7200,7200,7200,0
|
|
20230719,162500,913711310,7200,7200,7200,7200,0
|
|
20230719,162400,913711310,7200,7200,7200,7200,0
|
|
20230719,162300,913711310,7200,7200,7200,7200,0
|
|
20230719,162200,913711310,7200,7200,7200,7200,0
|
|
20230719,162100,913711310,7200,7200,7200,7200,0
|
|
20230719,162000,913711310,7200,7200,7200,7200,0
|
|
20230719,161900,913711310,7200,7200,7200,7200,0
|
|
20230719,161800,913711310,7200,7200,7200,7200,0
|
|
20230719,161700,913711310,7200,7200,7200,7200,0
|
|
20230719,161600,913711310,7200,7200,7200,7200,0
|
|
20230719,161500,913711310,7200,7200,7200,7200,0
|
|
20230719,161400,913711310,7200,7200,7200,7200,0
|
|
20230719,161300,913711310,7200,7200,7200,7200,0
|
|
20230719,161200,913711310,7200,7200,7200,7200,0
|
|
20230719,161100,913711310,7200,7200,7200,7200,0
|
|
20230719,161000,913711310,7200,7200,7200,7200,0
|
|
20230719,160900,913711310,7200,7200,7200,7200,0
|
|
20230719,160800,913711310,7200,7200,7200,7200,0
|
|
20230719,160700,913711310,7200,7200,7200,7200,6254
|
|
20230719,160600,913711310,7200,7200,7200,7200,0
|
|
20230719,160500,913711310,7200,7200,7200,7200,0
|
|
20230719,160400,913711310,7200,7200,7200,7200,0
|
|
20230719,160300,913711310,7200,7200,7200,7200,0
|
|
20230719,160200,913711310,7200,7200,7200,7200,0
|
|
20230719,160100,913711310,7200,7200,7200,7200,0
|
|
20230719,160000,913711310,7200,7200,7200,7200,0
|
|
20230719,155900,913711310,7200,7200,7200,7200,0
|
|
20230719,155800,913711310,7200,7200,7200,7200,0
|
|
20230719,155700,913711310,7200,7200,7200,7200,0
|
|
20230719,155600,913711310,7200,7200,7200,7200,0
|
|
20230719,155500,913711310,7200,7200,7200,7200,0
|
|
20230719,155400,913711310,7200,7200,7200,7200,0
|
|
20230719,155300,913711310,7200,7200,7200,7200,0
|
|
20230719,155200,913711310,7200,7200,7200,7200,0
|
|
20230719,155100,913711310,7200,7200,7200,7200,0
|
|
20230719,155000,913711310,7200,7200,7200,7200,0
|
|
20230719,154900,913711310,7200,7200,7200,7200,0
|
|
20230719,154800,913711310,7200,7200,7200,7200,0
|
|
20230719,154700,913711310,7200,7200,7200,7200,0
|
|
20230719,154600,913711310,7200,7200,7200,7200,0
|
|
20230719,154500,913711310,7200,7200,7200,7200,0
|
|
20230719,154400,913711310,7200,7200,7200,7200,0
|
|
20230719,154300,913711310,7200,7200,7200,7200,0
|
|
20230719,154200,913711310,7200,7200,7200,7200,0
|
|
20230719,154100,913711310,7200,7200,7200,7200,0
|
|
20230719,154000,913711310,7200,7200,7200,7200,0
|
|
20230719,153900,913711310,7200,7200,7200,7200,0
|
|
20230719,153800,913711310,7200,7200,7200,7200,0
|
|
20230719,153700,913711310,7200,7200,7200,7200,6254
|
|
20230719,153600,913711310,7200,7200,7200,7200,0
|
|
20230719,153500,913711310,7200,7200,7200,7200,0
|
|
20230719,153400,913711310,7200,7200,7200,7200,0
|
|
20230719,153300,913711310,7200,7200,7200,7200,0
|
|
20230719,153200,913711310,7200,7200,7200,7200,0
|
|
20230719,153100,913711310,7200,7200,7200,7200,0
|
|
20230719,153000,913711310,7200,7200,7200,7200,6254
|
|
20230719,152900,868682510,7200,7200,7200,7200,0
|
|
20230719,152800,868682510,7200,7200,7200,7200,0
|
|
20230719,152700,868682510,7200,7200,7200,7200,0
|
|
20230719,152600,868682510,7200,7200,7200,7200,0
|
|
20230719,152500,868682510,7200,7200,7200,7200,0
|
|
20230719,152400,868682510,7200,7200,7200,7200,0
|
|
20230719,152300,868682510,7200,7200,7200,7200,0
|
|
20230719,152200,868682510,7200,7200,7200,7200,0
|
|
20230719,152100,868682510,7200,7200,7200,7200,0
|
|
20230719,152000,868682510,7200,7200,7200,7200,0
|
|
20230719,151900,868682510,7200,7160,7200,7160,1477
|
|
20230719,151800,858077190,7160,7170,7170,7160,48
|
|
20230719,151700,857733500,7160,7160,7160,7160,168
|
|
20230719,151600,856530620,7140,7140,7160,7130,1669
|
|
20230719,151500,844593980,7160,7140,7160,7140,1023
|
|
20230719,151400,837286150,7130,7140,7140,7130,509
|
|
20230719,151300,833652000,7140,7140,7140,7140,555
|
|
20230719,151200,829689300,7150,7150,7150,7150,0
|
|
20230719,151100,829689300,7150,7150,7150,7150,0
|
|
20230719,151000,829689300,7150,7150,7150,7150,0
|
|
20230719,150900,829689300,7150,7150,7150,7150,2
|
|
20230719,150800,829675000,7130,7130,7130,7130,37
|
|
20230719,150700,829411190,7130,7140,7140,7130,208
|
|
20230719,150600,827927070,7140,7140,7140,7140,210
|
|
20230719,150500,826427670,7130,7130,7130,7130,0
|
|
20230719,150400,826427670,7130,7140,7140,7130,260
|
|
20230719,150300,824573850,7130,7130,7130,7130,133
|
|
20230719,150200,823625560,7130,7150,7150,7130,1017
|
|
20230719,150100,816367270,7160,7160,7160,7160,0
|
|
20230719,150000,816367270,7160,7160,7160,7160,12
|
|
20230719,145900,816281350,7160,7160,7160,7160,2
|
|
20230719,145800,816267030,7170,7150,7170,7150,15
|
|
20230719,145700,816159740,7170,7160,7170,7150,12
|
|
20230719,145600,816073850,7170,7170,7170,7170,0
|
|
20230719,145500,816073850,7170,7170,7170,7170,2
|
|
20230719,145400,816059510,7170,7170,7170,7170,3
|
|
20230719,145300,816038000,7170,7170,7170,7170,80
|
|
20230719,145200,815464400,7170,7140,7170,7140,14
|
|
20230719,145100,815364380,7140,7140,7140,7140,292
|
|
20230719,145000,813279500,7140,7160,7160,7140,1200
|
|
20230719,144900,804696300,7160,7160,7160,7160,6
|
|
20230719,144800,804653340,7170,7170,7170,7170,200
|
|
20230719,144700,803219340,7160,7160,7160,7160,0
|
|
20230719,144600,803219340,7160,7160,7160,7160,100
|
|
20230719,144500,802503340,7160,7150,7160,7150,589
|
|
20230719,144400,798288160,7150,7150,7150,7150,94
|
|
20230719,144300,797616060,7160,7160,7160,7160,2
|
|
20230719,144200,797601740,7160,7160,7160,7160,0
|
|
20230719,144100,797601740,7160,7160,7160,7160,2
|
|
20230719,144000,797587420,7150,7150,7150,7150,50
|
|
20230719,143900,797229920,7150,7150,7150,7150,100
|
|
20230719,143800,796514920,7150,7150,7150,7150,150
|
|
20230719,143700,795442420,7150,7140,7150,7140,872
|
|
20230719,143600,789208120,7140,7140,7140,7140,0
|
|
20230719,143500,789208120,7140,7140,7140,7140,0
|
|
20230719,143400,789208120,7140,7140,7140,7140,0
|
|
20230719,143300,789208120,7140,7140,7140,7140,20
|
|
20230719,143200,789065320,7130,7130,7130,7130,0
|
|
20230719,143100,789065320,7130,7130,7130,7130,139
|
|
20230719,143000,788074250,7130,7130,7130,7130,1
|
|
20230719,142900,788067120,7120,7120,7120,7120,0
|
|
20230719,142800,788067120,7120,7120,7120,7120,50
|
|
20230719,142700,787711120,7120,7120,7120,7120,0
|
|
20230719,142600,787711120,7120,7120,7120,7120,200
|
|
20230719,142500,786287120,7120,7130,7130,7120,381
|
|
20230719,142400,783574390,7120,7120,7120,7120,155
|
|
20230719,142300,782470790,7120,7120,7120,7120,180
|
|
20230719,142200,781189190,7120,7120,7120,7120,1
|
|
20230719,142100,781182070,7120,7120,7120,7120,1
|
|
20230719,142000,781174950,7120,7120,7120,7120,59
|
|
20230719,141900,780754870,7130,7120,7130,7120,225
|
|
20230719,141800,779150630,7120,7120,7120,7120,0
|
|
20230719,141700,779150630,7120,7120,7120,7120,8
|
|
20230719,141600,779093670,7120,7130,7130,7120,535
|
|
20230719,141500,775280970,7150,7150,7150,7150,4
|
|
20230719,141400,775252370,7130,7130,7130,7130,0
|
|
20230719,141300,775252370,7130,7150,7150,7130,312
|
|
20230719,141200,773026700,7150,7150,7150,7150,100
|
|
20230719,141100,772311700,7150,7150,7150,7150,2334
|
|
20230719,141000,755623600,7150,7150,7150,7150,140
|
|
20230719,140900,754622600,7150,7150,7150,7150,4
|
|
20230719,140800,754594000,7150,7150,7150,7150,6
|
|
20230719,140700,754551100,7150,7150,7150,7150,144
|
|
20230719,140600,753521500,7150,7150,7150,7150,67
|
|
20230719,140500,753042450,7160,7160,7160,7160,2
|
|
20230719,140400,753028130,7150,7150,7150,7150,200
|
|
20230719,140300,751598130,7150,7160,7160,7150,89
|
|
20230719,140200,750961280,7160,7160,7160,7160,50
|
|
20230719,140100,750603280,7160,7160,7160,7160,61
|
|
20230719,140000,750166520,7160,7160,7160,7160,1
|
|
20230719,135900,750159360,7150,7160,7160,7150,132
|
|
20230719,135800,749215540,7150,7150,7150,7150,800
|
|
20230719,135700,743495540,7150,7150,7150,7150,1000
|
|
20230719,135600,736345540,7150,7150,7150,7150,1000
|
|
20230719,135500,729195540,7150,7150,7150,7150,96
|
|
20230719,135400,728509140,7150,7150,7150,7150,30
|
|
20230719,135300,728294640,7150,7150,7150,7150,0
|
|
20230719,135200,728294640,7150,7150,7150,7150,0
|
|
20230719,135100,728294640,7150,7150,7150,7150,0
|
|
20230719,135000,728294640,7150,7150,7150,7150,90
|
|
20230719,134900,727651140,7160,7160,7160,7160,0
|
|
20230719,134800,727651140,7160,7160,7160,7160,0
|
|
20230719,134700,727651140,7160,7160,7160,7160,4
|
|
20230719,134600,727622500,7160,7160,7160,7160,0
|
|
20230719,134500,727622500,7160,7150,7160,7150,10
|
|
20230719,134400,727550910,7160,7160,7160,7160,51
|
|
20230719,134300,727185750,7160,7160,7160,7160,102
|
|
20230719,134200,726455430,7150,7150,7150,7150,0
|
|
20230719,134100,726455430,7150,7150,7150,7150,1
|
|
20230719,134000,726448280,7150,7150,7150,7150,0
|
|
20230719,133900,726448280,7150,7150,7150,7150,0
|
|
20230719,133800,726448280,7150,7150,7150,7150,1270
|
|
20230719,133700,717367780,7160,7150,7160,7150,171
|
|
20230719,133600,716145120,7150,7150,7150,7150,153
|
|
20230719,133500,715051170,7150,7160,7160,7150,40
|
|
20230719,133400,714765160,7160,7160,7160,7160,0
|
|
20230719,133300,714765160,7160,7160,7160,7160,1
|
|
20230719,133200,714758000,7160,7160,7160,7160,0
|
|
20230719,133100,714758000,7160,7160,7160,7160,6
|
|
20230719,133000,714715040,7150,7150,7150,7150,196
|
|
20230719,132900,713313640,7150,7150,7150,7150,0
|
|
20230719,132800,713313640,7150,7150,7150,7150,0
|
|
20230719,132700,713313640,7150,7150,7150,7150,10
|
|
20230719,132600,713242140,7150,7160,7160,7150,619
|
|
20230719,132500,708816270,7160,7160,7160,7160,0
|
|
20230719,132400,708816270,7160,7160,7160,7160,0
|
|
20230719,132300,708816270,7160,7160,7160,7160,0
|
|
20230719,132200,708816270,7160,7150,7160,7150,18
|
|
20230719,132100,708687470,7150,7150,7150,7150,310
|
|
20230719,132000,706470970,7150,7150,7150,7150,0
|
|
20230719,131900,706470970,7150,7150,7150,7150,40
|
|
20230719,131800,706184970,7150,7150,7150,7150,500
|
|
20230719,131700,702609970,7150,7150,7150,7150,1893
|
|
20230719,131600,689075020,7150,7150,7150,7150,2
|
|
20230719,131500,689060720,7150,7150,7150,7150,34
|
|
20230719,131400,688817620,7160,7160,7160,7160,1
|
|
20230719,131300,688810460,7170,7170,7170,7170,1
|
|
20230719,131200,688803290,7180,7180,7180,7180,0
|
|
20230719,131100,688803290,7180,7170,7180,7170,4
|
|
20230719,131000,688774590,7160,7160,7160,7160,0
|
|
20230719,130900,688774590,7160,7160,7160,7160,19
|
|
20230719,130800,688638550,7160,7160,7160,7160,1
|
|
20230719,130700,688631390,7160,7160,7160,7160,0
|
|
20230719,130600,688631390,7160,7150,7160,7150,101
|
|
20230719,130500,687909230,7160,7160,7160,7160,100
|
|
20230719,130400,687193230,7160,7150,7160,7150,182
|
|
20230719,130300,685891030,7160,7160,7160,7160,26
|
|
20230719,130200,685704870,7160,7150,7160,7150,665
|
|
20230719,130100,680950080,7150,7150,7150,7150,168
|
|
20230719,130000,679748880,7150,7150,7150,7150,181
|
|
20230719,125900,678454730,7150,7150,7150,7150,295
|
|
20230719,125800,676345480,7150,7160,7160,7150,694
|
|
20230719,125700,671381440,7160,7160,7160,7160,600
|
|
20230719,125600,667085440,7160,7160,7160,7160,0
|
|
20230719,125500,667085440,7160,7160,7160,7160,1511
|
|
20230719,125400,656266680,7160,7160,7160,7160,263
|
|
20230719,125300,654383600,7160,7160,7160,7160,0
|
|
20230719,125200,654383600,7160,7170,7170,7160,801
|
|
20230719,125100,648648430,7170,7170,7170,7170,1
|
|
20230719,125000,648641260,7160,7160,7160,7160,10
|
|
20230719,124900,648569660,7160,7160,7160,7160,0
|
|
20230719,124800,648569660,7160,7170,7170,7160,168
|
|
20230719,124700,647366770,7160,7160,7160,7160,475
|
|
20230719,124600,643965770,7160,7160,7160,7160,26
|
|
20230719,124500,643779610,7160,7160,7160,7160,5
|
|
20230719,124400,643743810,7160,7160,7160,7160,0
|
|
20230719,124300,643743810,7160,7160,7160,7160,39
|
|
20230719,124200,643464570,7160,7160,7160,7160,0
|
|
20230719,124100,643464570,7160,7160,7160,7160,0
|
|
20230719,124000,643464570,7160,7160,7160,7160,0
|
|
20230719,123900,643464570,7160,7170,7170,7160,36
|
|
20230719,123800,643206480,7160,7160,7160,7160,0
|
|
20230719,123700,643206480,7160,7160,7160,7160,0
|
|
20230719,123600,643206480,7160,7160,7160,7160,0
|
|
20230719,123500,643206480,7160,7160,7160,7160,12
|
|
20230719,123400,643120560,7170,7170,7170,7170,0
|
|
20230719,123300,643120560,7170,7170,7170,7170,0
|
|
20230719,123200,643120560,7170,7170,7170,7170,10
|
|
20230719,123100,643048860,7150,7150,7150,7150,0
|
|
20230719,123000,643048860,7150,7150,7150,7150,0
|
|
20230719,122900,643048860,7150,7150,7150,7150,31
|
|
20230719,122800,642827210,7150,7150,7150,7150,0
|
|
20230719,122700,642827210,7150,7150,7150,7150,130
|
|
20230719,122600,641897710,7150,7150,7150,7150,0
|
|
20230719,122500,641897710,7150,7150,7150,7150,0
|
|
20230719,122400,641897710,7150,7150,7150,7150,0
|
|
20230719,122300,641897710,7150,7160,7160,7150,731
|
|
20230719,122200,636668250,7160,7160,7160,7160,30
|
|
20230719,122100,636453450,7160,7160,7160,7160,12
|
|
20230719,122000,636367530,7150,7150,7150,7150,50
|
|
20230719,121900,636010030,7150,7160,7160,7150,29
|
|
20230719,121800,635802490,7150,7150,7150,7150,6
|
|
20230719,121700,635759590,7150,7150,7150,7150,6
|
|
20230719,121600,635716690,7150,7140,7150,7140,33
|
|
20230719,121500,635480760,7130,7130,7130,7130,20
|
|
20230719,121400,635338160,7130,7130,7130,7130,0
|
|
20230719,121300,635338160,7130,7130,7130,7130,37
|
|
20230719,121200,635074350,7120,7120,7120,7120,0
|
|
20230719,121100,635074350,7120,7120,7120,7120,0
|
|
20230719,121000,635074350,7120,7120,7120,7120,2
|
|
20230719,120900,635060110,7120,7120,7120,7120,156
|
|
20230719,120800,633949390,7120,7120,7120,7120,0
|
|
20230719,120700,633949390,7120,7130,7130,7120,101
|
|
20230719,120600,633230260,7130,7130,7130,7130,1
|
|
20230719,120500,633223130,7130,7120,7130,7120,47
|
|
20230719,120400,632888480,7130,7130,7130,7130,503
|
|
20230719,120300,629302090,7130,7130,7130,7130,362
|
|
20230719,120200,626721030,7120,7120,7120,7120,39
|
|
20230719,120100,626443350,7120,7120,7120,7120,124
|
|
20230719,120000,625560470,7130,7130,7130,7130,305
|
|
20230719,115900,623385820,7130,7130,7130,7130,24
|
|
20230719,115800,623214700,7130,7130,7130,7130,12
|
|
20230719,115700,623129140,7130,7130,7130,7130,20
|
|
20230719,115600,622986540,7110,7110,7110,7110,0
|
|
20230719,115500,622986540,7110,7110,7110,7110,0
|
|
20230719,115400,622986540,7110,7110,7110,7110,0
|
|
20230719,115300,622986540,7110,7120,7120,7110,200
|
|
20230719,115200,621564040,7110,7110,7110,7110,0
|
|
20230719,115100,621564040,7110,7110,7110,7110,318
|
|
20230719,115000,619303060,7110,7110,7110,7110,0
|
|
20230719,114900,619303060,7110,7120,7120,7110,11
|
|
20230719,114800,619224750,7120,7120,7120,7120,394
|
|
20230719,114700,616419470,7120,7120,7120,7120,23
|
|
20230719,114600,616255710,7130,7140,7140,7130,1006
|
|
20230719,114500,609082820,7130,7130,7130,7130,350
|
|
20230719,114400,606587320,7130,7130,7130,7130,52
|
|
20230719,114300,606216560,7130,7130,7130,7130,325
|
|
20230719,114200,603899310,7130,7130,7160,7130,163
|
|
20230719,114100,602737060,7140,7130,7140,7130,256
|
|
20230719,114000,600909270,7130,7140,7140,7130,32
|
|
20230719,113900,600681010,7140,7140,7140,7130,81
|
|
20230719,113800,600102710,7140,7140,7140,7140,15
|
|
20230719,113700,599995610,7140,7140,7140,7140,50
|
|
20230719,113600,599638610,7140,7150,7150,7140,978
|
|
20230719,113500,592652440,7150,7140,7150,7140,676
|
|
20230719,113400,587819050,7140,7150,7150,7140,872
|
|
20230719,113300,581587970,7140,7140,7140,7140,0
|
|
20230719,113200,581587970,7140,7140,7140,7140,646
|
|
20230719,113100,576975530,7130,7120,7130,7120,391
|
|
20230719,113000,574189600,7120,7120,7120,7120,185
|
|
20230719,112900,572872400,7120,7120,7120,7110,2310
|
|
20230719,112800,556445300,7110,7110,7110,7110,80
|
|
20230719,112700,555876500,7110,7110,7110,7110,3
|
|
20230719,112600,555855170,7110,7110,7110,7110,20
|
|
20230719,112500,555712970,7110,7120,7120,7110,695
|
|
20230719,112400,550769320,7120,7120,7120,7120,645
|
|
20230719,112300,546176920,7120,7120,7120,7120,121
|
|
20230719,112200,545315400,7140,7140,7140,7140,7
|
|
20230719,112100,545265420,7140,7140,7140,7140,0
|
|
20230719,112000,545265420,7140,7140,7140,7140,90
|
|
20230719,111900,544622820,7140,7140,7140,7140,0
|
|
20230719,111800,544622820,7140,7140,7140,7140,0
|
|
20230719,111700,544622820,7140,7140,7140,7140,0
|
|
20230719,111600,544622820,7140,7140,7140,7140,0
|
|
20230719,111500,544622820,7140,7140,7140,7140,0
|
|
20230719,111400,544622820,7140,7140,7140,7140,760
|
|
20230719,111300,539196420,7140,7140,7140,7140,100
|
|
20230719,111200,538482420,7150,7150,7150,7150,0
|
|
20230719,111100,538482420,7150,7150,7150,7150,0
|
|
20230719,111000,538482420,7150,7150,7150,7150,50
|
|
20230719,110900,538124920,7150,7150,7150,7150,0
|
|
20230719,110800,538124920,7150,7120,7150,7110,52
|
|
20230719,110700,537755110,7110,7120,7120,7110,834
|
|
20230719,110600,531823400,7150,7150,7150,7150,3
|
|
20230719,110500,531801950,7160,7160,7160,7160,12
|
|
20230719,110400,531716030,7110,7110,7110,7110,201
|
|
20230719,110300,530286920,7110,7120,7120,7110,984
|
|
20230719,110200,523283660,7120,7150,7150,7120,1029
|
|
20230719,110100,515956460,7150,7150,7150,7150,43
|
|
20230719,110000,515649010,7160,7160,7160,7160,11
|
|
20230719,105900,515570250,7120,7130,7130,7120,254
|
|
20230719,105800,513761760,7110,7110,7110,7110,0
|
|
20230719,105700,513761760,7110,7150,7150,7110,5200
|
|
20230719,105600,476718690,7180,7180,7180,7180,0
|
|
20230719,105500,476718690,7180,7150,7180,7150,276
|
|
20230719,105400,474744990,7150,7170,7170,7150,2290
|
|
20230719,105300,458328430,7180,7170,7180,7170,101
|
|
20230719,105200,457604250,7180,7180,7180,7180,324
|
|
20230719,105100,455277930,7180,7180,7180,7180,0
|
|
20230719,105000,455277930,7180,7190,7190,7180,271
|
|
20230719,104900,453332040,7200,7200,7200,7200,0
|
|
20230719,104800,453332040,7200,7200,7200,7200,0
|
|
20230719,104700,453332040,7200,7200,7200,7200,11
|
|
20230719,104600,453252840,7210,7210,7210,7210,0
|
|
20230719,104500,453252840,7210,7200,7210,7200,188
|
|
20230719,104400,451898190,7200,7190,7200,7190,267
|
|
20230719,104300,449976290,7190,7190,7190,7190,519
|
|
20230719,104200,446244680,7190,7190,7190,7190,180
|
|
20230719,104100,444950480,7180,7180,7180,7180,0
|
|
20230719,104000,444950480,7180,7180,7180,7180,293
|
|
20230719,103900,442846740,7180,7180,7180,7180,104
|
|
20230719,103800,442100020,7160,7180,7180,7160,15
|
|
20230719,103700,441992560,7160,7160,7160,7160,33
|
|
20230719,103600,441756280,7160,7160,7160,7160,100
|
|
20230719,103500,441040280,7160,7160,7160,7160,240
|
|
20230719,103400,439321880,7160,7160,7160,7160,0
|
|
20230719,103300,439321880,7160,7160,7160,7160,0
|
|
20230719,103200,439321880,7160,7160,7160,7160,100
|
|
20230719,103100,438605880,7150,7150,7150,7150,0
|
|
20230719,103000,438605880,7150,7150,7150,7150,0
|
|
20230719,102900,438605880,7150,7140,7150,7140,70
|
|
20230719,102800,438105980,7140,7140,7140,7140,1
|
|
20230719,102700,438098840,7160,7160,7160,7150,410
|
|
20230719,102600,435163540,7160,7140,7160,7140,56
|
|
20230719,102500,434762700,7160,7160,7160,7160,4
|
|
20230719,102400,434734060,7140,7140,7140,7140,0
|
|
20230719,102300,434734060,7140,7140,7140,7140,0
|
|
20230719,102200,434734060,7140,7160,7160,7140,359
|
|
20230719,102100,432166620,7150,7150,7150,7150,10
|
|
20230719,102000,432095120,7150,7140,7150,7130,2194
|
|
20230719,101900,416431810,7140,7150,7150,7140,25
|
|
20230719,101800,416253270,7150,7150,7150,7150,204
|
|
20230719,101700,414794670,7130,7130,7130,7130,764
|
|
20230719,101600,409347350,7130,7150,7150,7130,307
|
|
20230719,101500,407158340,7150,7120,7150,7120,14
|
|
20230719,101400,407058540,7120,7120,7120,7120,0
|
|
20230719,101300,407058540,7120,7120,7120,7120,637
|
|
20230719,101200,402523100,7120,7120,7120,7120,101
|
|
20230719,101100,401803980,7130,7130,7130,7130,0
|
|
20230719,101000,401803980,7130,7130,7130,7130,24
|
|
20230719,100900,401632860,7130,7130,7130,7130,0
|
|
20230719,100800,401632860,7130,7130,7130,7130,381
|
|
20230719,100700,398916330,7130,7130,7130,7130,139
|
|
20230719,100600,397925260,7130,7120,7130,7120,20
|
|
20230719,100500,397782850,7120,7120,7120,7120,30
|
|
20230719,100400,397569250,7120,7120,7120,7120,0
|
|
20230719,100300,397569250,7120,7120,7120,7120,1
|
|
20230719,100200,397562130,7130,7130,7130,7120,1399
|
|
20230719,100100,387597860,7130,7150,7150,7130,19
|
|
20230719,100000,387462210,7150,7150,7150,7150,2
|
|
20230719,095900,387447910,7130,7130,7130,7130,1315
|
|
20230719,095800,378071960,7140,7140,7140,7140,1000
|
|
20230719,095700,370931960,7130,7130,7140,7130,912
|
|
20230719,095600,364428590,7130,7130,7130,7130,292
|
|
20230719,095500,362346630,7130,7130,7130,7130,52
|
|
20230719,095400,361975870,7110,7120,7130,7110,1886
|
|
20230719,095300,348557470,7110,7110,7110,7110,1
|
|
20230719,095200,348550360,7100,7100,7120,7100,480
|
|
20230719,095100,345138860,7110,7110,7110,7110,213
|
|
20230719,095000,343624430,7110,7110,7110,7110,202
|
|
20230719,094900,342188210,7110,7120,7120,7110,1622
|
|
20230719,094800,330655310,7120,7120,7120,7120,156
|
|
20230719,094700,329544590,7120,7120,7120,7110,106
|
|
20230719,094600,328789980,7110,7130,7130,7110,2210
|
|
20230719,094500,313061860,7130,7140,7150,7130,1035
|
|
20230719,094400,305672310,7150,7150,7150,7150,0
|
|
20230719,094300,305672310,7150,7150,7150,7150,1
|
|
20230719,094200,305665160,7130,7130,7130,7130,680
|
|
20230719,094100,300816760,7130,7130,7130,7130,233
|
|
20230719,094000,299155470,7130,7140,7140,7130,224
|
|
20230719,093900,297557520,7150,7150,7150,7150,23
|
|
20230719,093800,297393070,7150,7130,7160,7130,18
|
|
20230719,093700,297264440,7160,7160,7160,7130,196
|
|
20230719,093600,295864540,7160,7190,7190,7160,434
|
|
20230719,093500,292752030,7180,7180,7180,7180,362
|
|
20230719,093400,290152870,7180,7180,7180,7180,602
|
|
20230719,093300,285830510,7180,7180,7180,7180,3
|
|
20230719,093200,285808970,7180,7170,7180,7150,121
|
|
20230719,093100,284943730,7180,7180,7180,7180,4
|
|
20230719,093000,284915010,7150,7160,7160,7150,86
|
|
20230719,092900,284300090,7150,7170,7170,7150,836
|
|
20230719,092800,278322670,7180,7180,7180,7150,102
|
|
20230719,092700,277593310,7170,7130,7170,7120,2128
|
|
20230719,092600,262429120,7130,7140,7140,7130,2255
|
|
20230719,092500,246341810,7150,7170,7170,7150,1689
|
|
20230719,092400,234263460,7170,7150,7170,7150,372
|
|
20230719,092300,231603640,7150,7150,7150,7150,802
|
|
20230719,092200,225869340,7140,7130,7150,7130,2339
|
|
20230719,092100,209173090,7120,7130,7130,7120,858
|
|
20230719,092000,203061770,7130,7150,7150,7130,3181
|
|
20230719,091900,180360490,7150,7160,7180,7150,1005
|
|
20230719,091800,173173140,7160,7180,7180,7160,624
|
|
20230719,091700,168704560,7160,7150,7160,7150,1815
|
|
20230719,091600,155713930,7160,7190,7190,7150,560
|
|
20230719,091500,151706230,7150,7150,7150,7140,1148
|
|
20230719,091400,143498170,7150,7190,7190,7150,1039
|
|
20230719,091300,136053760,7200,7200,7200,7200,1
|
|
20230719,091200,136046560,7200,7150,7200,7150,850
|
|
20230719,091100,129968060,7150,7180,7180,7150,4310
|
|
20230719,091000,99118720,7180,7180,7180,7160,3169
|
|
20230719,090900,76413800,7180,7180,7180,7180,222
|
|
20230719,090800,74819840,7180,7210,7210,7180,817
|
|
20230719,090700,68947780,7180,7200,7200,7180,1042
|
|
20230719,090600,61447820,7200,7200,7210,7200,1367
|
|
20230719,090500,51605320,7210,7240,7240,7210,957
|
|
20230719,090400,44702580,7240,7250,7250,7240,711
|
|
20230719,090300,39547930,7240,7280,7280,7240,1998
|
|
20230719,090200,25046950,7280,7260,7300,7260,216
|
|
20230719,090100,23476650,7300,7300,7300,7260,1194
|
|
20230719,090000,14791870,7280,7290,7310,7280,1829
|