631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,192800,1470814030,7100,7100,7100,7100,4117
|
|
20230721,192700,1470814030,7100,7100,7100,7100,0
|
|
20230721,192600,1470814030,7100,7100,7100,7100,0
|
|
20230721,192500,1470814030,7100,7100,7100,7100,0
|
|
20230721,192400,1470814030,7100,7100,7100,7100,0
|
|
20230721,192300,1470814030,7100,7100,7100,7100,0
|
|
20230721,192200,1470814030,7100,7100,7100,7100,0
|
|
20230721,192100,1470814030,7100,7100,7100,7100,0
|
|
20230721,192000,1470814030,7100,7100,7100,7100,0
|
|
20230721,191900,1470814030,7100,7100,7100,7100,0
|
|
20230721,191800,1470814030,7100,7100,7100,7100,0
|
|
20230721,191700,1470814030,7100,7100,7100,7100,0
|
|
20230721,191600,1470814030,7100,7100,7100,7100,0
|
|
20230721,191500,1470814030,7100,7100,7100,7100,0
|
|
20230721,191400,1470814030,7100,7100,7100,7100,0
|
|
20230721,191300,1470814030,7100,7100,7100,7100,0
|
|
20230721,191200,1470814030,7100,7100,7100,7100,0
|
|
20230721,191100,1470814030,7100,7100,7100,7100,0
|
|
20230721,191000,1470814030,7100,7100,7100,7100,0
|
|
20230721,190900,1470814030,7100,7100,7100,7100,0
|
|
20230721,190800,1470814030,7100,7100,7100,7100,0
|
|
20230721,190700,1470814030,7100,7100,7100,7100,0
|
|
20230721,190600,1470814030,7100,7100,7100,7100,0
|
|
20230721,190500,1470814030,7100,7100,7100,7100,0
|
|
20230721,190400,1470814030,7100,7100,7100,7100,0
|
|
20230721,190300,1470814030,7100,7100,7100,7100,0
|
|
20230721,190200,1470814030,7100,7100,7100,7100,0
|
|
20230721,190100,1470814030,7100,7100,7100,7100,0
|
|
20230721,190000,1470814030,7100,7100,7100,7100,0
|
|
20230721,185900,1470814030,7100,7100,7100,7100,0
|
|
20230721,185800,1470814030,7100,7100,7100,7100,4117
|
|
20230721,185700,1470814030,7100,7100,7100,7100,0
|
|
20230721,185600,1470814030,7100,7100,7100,7100,0
|
|
20230721,185500,1470814030,7100,7100,7100,7100,0
|
|
20230721,185400,1470814030,7100,7100,7100,7100,0
|
|
20230721,185300,1470814030,7100,7100,7100,7100,0
|
|
20230721,185200,1470814030,7100,7100,7100,7100,0
|
|
20230721,185100,1470814030,7100,7100,7100,7100,0
|
|
20230721,185000,1470814030,7100,7100,7100,7100,0
|
|
20230721,184900,1470814030,7100,7100,7100,7100,0
|
|
20230721,184800,1470814030,7100,7100,7100,7100,0
|
|
20230721,184700,1470814030,7100,7100,7100,7100,0
|
|
20230721,184600,1470814030,7100,7100,7100,7100,0
|
|
20230721,184500,1470814030,7100,7100,7100,7100,0
|
|
20230721,184400,1470814030,7100,7100,7100,7100,0
|
|
20230721,184300,1470814030,7100,7100,7100,7100,0
|
|
20230721,184200,1470814030,7100,7100,7100,7100,0
|
|
20230721,184100,1470814030,7100,7100,7100,7100,0
|
|
20230721,184000,1470814030,7100,7100,7100,7100,0
|
|
20230721,183900,1470814030,7100,7100,7100,7100,0
|
|
20230721,183800,1470814030,7100,7100,7100,7100,0
|
|
20230721,183700,1470814030,7100,7100,7100,7100,0
|
|
20230721,183600,1470814030,7100,7100,7100,7100,0
|
|
20230721,183500,1470814030,7100,7100,7100,7100,0
|
|
20230721,183400,1470814030,7100,7100,7100,7100,0
|
|
20230721,183300,1470814030,7100,7100,7100,7100,0
|
|
20230721,183200,1470814030,7100,7100,7100,7100,0
|
|
20230721,183100,1470814030,7100,7100,7100,7100,0
|
|
20230721,183000,1470814030,7100,7100,7100,7100,0
|
|
20230721,182900,1470814030,7100,7100,7100,7100,0
|
|
20230721,182800,1470814030,7100,7100,7100,7100,4117
|
|
20230721,182700,1470814030,7100,7100,7100,7100,0
|
|
20230721,182600,1470814030,7100,7100,7100,7100,0
|
|
20230721,182500,1470814030,7100,7100,7100,7100,0
|
|
20230721,182400,1470814030,7100,7100,7100,7100,0
|
|
20230721,182300,1470814030,7100,7100,7100,7100,0
|
|
20230721,182200,1470814030,7100,7100,7100,7100,0
|
|
20230721,182100,1470814030,7100,7100,7100,7100,0
|
|
20230721,182000,1470814030,7100,7100,7100,7100,0
|
|
20230721,181900,1470814030,7100,7100,7100,7100,0
|
|
20230721,181800,1470814030,7100,7100,7100,7100,0
|
|
20230721,181700,1470814030,7100,7100,7100,7100,0
|
|
20230721,181600,1470814030,7100,7100,7100,7100,0
|
|
20230721,181500,1470814030,7100,7100,7100,7100,0
|
|
20230721,181400,1470814030,7100,7100,7100,7100,0
|
|
20230721,181300,1470814030,7100,7100,7100,7100,0
|
|
20230721,181200,1470814030,7100,7100,7100,7100,0
|
|
20230721,181100,1470814030,7100,7100,7100,7100,0
|
|
20230721,181000,1470814030,7100,7100,7100,7100,0
|
|
20230721,180900,1470814030,7100,7100,7100,7100,0
|
|
20230721,180800,1470814030,7100,7100,7100,7100,0
|
|
20230721,180700,1470814030,7100,7100,7100,7100,0
|
|
20230721,180600,1470814030,7100,7100,7100,7100,0
|
|
20230721,180500,1470814030,7100,7100,7100,7100,0
|
|
20230721,180400,1470814030,7100,7100,7100,7100,0
|
|
20230721,180300,1470814030,7100,7100,7100,7100,0
|
|
20230721,180200,1470814030,7100,7100,7100,7100,0
|
|
20230721,180100,1470814030,7100,7100,7100,7100,0
|
|
20230721,180000,1470814030,7100,7100,7100,7100,0
|
|
20230721,175900,1470814030,7100,7100,7100,7100,0
|
|
20230721,175800,1470814030,7100,7100,7100,7100,4117
|
|
20230721,175700,1470814030,7100,7100,7100,7100,0
|
|
20230721,175600,1470814030,7100,7100,7100,7100,0
|
|
20230721,175500,1470814030,7100,7100,7100,7100,0
|
|
20230721,175400,1470814030,7100,7100,7100,7100,0
|
|
20230721,175300,1470814030,7100,7100,7100,7100,0
|
|
20230721,175200,1470814030,7100,7100,7100,7100,0
|
|
20230721,175100,1470814030,7100,7100,7100,7100,0
|
|
20230721,175000,1470814030,7100,7100,7100,7100,0
|
|
20230721,174900,1470814030,7100,7100,7100,7100,0
|
|
20230721,174800,1470814030,7100,7100,7100,7100,0
|
|
20230721,174700,1470814030,7100,7100,7100,7100,0
|
|
20230721,174600,1470814030,7100,7100,7100,7100,0
|
|
20230721,174500,1470814030,7100,7100,7100,7100,0
|
|
20230721,174400,1470814030,7100,7100,7100,7100,0
|
|
20230721,174300,1470814030,7100,7100,7100,7100,0
|
|
20230721,174200,1470814030,7100,7100,7100,7100,0
|
|
20230721,174100,1470814030,7100,7100,7100,7100,0
|
|
20230721,174000,1470814030,7100,7100,7100,7100,0
|
|
20230721,173900,1470814030,7100,7100,7100,7100,0
|
|
20230721,173800,1470814030,7100,7100,7100,7100,0
|
|
20230721,173700,1470814030,7100,7100,7100,7100,0
|
|
20230721,173600,1470814030,7100,7100,7100,7100,0
|
|
20230721,173500,1470814030,7100,7100,7100,7100,0
|
|
20230721,173400,1470814030,7100,7100,7100,7100,0
|
|
20230721,173300,1470814030,7100,7100,7100,7100,0
|
|
20230721,173200,1470814030,7100,7100,7100,7100,0
|
|
20230721,173100,1470814030,7100,7100,7100,7100,0
|
|
20230721,173000,1470814030,7100,7100,7100,7100,0
|
|
20230721,172900,1470814030,7100,7100,7100,7100,0
|
|
20230721,172800,1470814030,7100,7100,7100,7100,4117
|
|
20230721,172700,1470814030,7100,7100,7100,7100,0
|
|
20230721,172600,1470814030,7100,7100,7100,7100,0
|
|
20230721,172500,1470814030,7100,7100,7100,7100,0
|
|
20230721,172400,1470814030,7100,7100,7100,7100,0
|
|
20230721,172300,1470814030,7100,7100,7100,7100,0
|
|
20230721,172200,1470814030,7100,7100,7100,7100,0
|
|
20230721,172100,1470814030,7100,7100,7100,7100,0
|
|
20230721,172000,1470814030,7100,7100,7100,7100,0
|
|
20230721,171900,1470814030,7100,7100,7100,7100,0
|
|
20230721,171800,1470814030,7100,7100,7100,7100,0
|
|
20230721,171700,1470814030,7100,7100,7100,7100,0
|
|
20230721,171600,1470814030,7100,7100,7100,7100,0
|
|
20230721,171500,1470814030,7100,7100,7100,7100,0
|
|
20230721,171400,1470814030,7100,7100,7100,7100,0
|
|
20230721,171300,1470814030,7100,7100,7100,7100,0
|
|
20230721,171200,1470814030,7100,7100,7100,7100,0
|
|
20230721,171100,1470814030,7100,7100,7100,7100,0
|
|
20230721,171000,1470814030,7100,7100,7100,7100,0
|
|
20230721,170900,1470814030,7100,7100,7100,7100,0
|
|
20230721,170800,1470814030,7100,7100,7100,7100,0
|
|
20230721,170700,1470814030,7100,7100,7100,7100,0
|
|
20230721,170600,1470814030,7100,7100,7100,7100,0
|
|
20230721,170500,1470814030,7100,7100,7100,7100,0
|
|
20230721,170400,1470814030,7100,7100,7100,7100,0
|
|
20230721,170300,1470814030,7100,7100,7100,7100,0
|
|
20230721,170200,1470814030,7100,7100,7100,7100,0
|
|
20230721,170100,1470814030,7100,7100,7100,7100,0
|
|
20230721,170000,1470814030,7100,7100,7100,7100,0
|
|
20230721,165900,1470814030,7100,7100,7100,7100,0
|
|
20230721,165800,1470814030,7100,7100,7100,7100,4117
|
|
20230721,165700,1470814030,7100,7100,7100,7100,0
|
|
20230721,165600,1470814030,7100,7100,7100,7100,0
|
|
20230721,165500,1470814030,7100,7100,7100,7100,0
|
|
20230721,165400,1470814030,7100,7100,7100,7100,0
|
|
20230721,165300,1470814030,7100,7100,7100,7100,0
|
|
20230721,165200,1470814030,7100,7100,7100,7100,0
|
|
20230721,165100,1470814030,7100,7100,7100,7100,0
|
|
20230721,165000,1470814030,7100,7100,7100,7100,0
|
|
20230721,164900,1470814030,7100,7100,7100,7100,0
|
|
20230721,164800,1470814030,7100,7100,7100,7100,0
|
|
20230721,164700,1470814030,7100,7100,7100,7100,0
|
|
20230721,164600,1470814030,7100,7100,7100,7100,0
|
|
20230721,164500,1470814030,7100,7100,7100,7100,0
|
|
20230721,164400,1470814030,7100,7100,7100,7100,0
|
|
20230721,164300,1470814030,7100,7100,7100,7100,0
|
|
20230721,164200,1470814030,7100,7100,7100,7100,0
|
|
20230721,164100,1470814030,7100,7100,7100,7100,0
|
|
20230721,164000,1470814030,7100,7100,7100,7100,0
|
|
20230721,163900,1470814030,7100,7100,7100,7100,0
|
|
20230721,163800,1470814030,7100,7100,7100,7100,0
|
|
20230721,163700,1470814030,7100,7100,7100,7100,0
|
|
20230721,163600,1470814030,7100,7100,7100,7100,0
|
|
20230721,163500,1470814030,7100,7100,7100,7100,0
|
|
20230721,163400,1470814030,7100,7100,7100,7100,0
|
|
20230721,163300,1470814030,7100,7100,7100,7100,0
|
|
20230721,163200,1470814030,7100,7100,7100,7100,0
|
|
20230721,163100,1470814030,7100,7100,7100,7100,0
|
|
20230721,163000,1470814030,7100,7100,7100,7100,0
|
|
20230721,162900,1470814030,7100,7100,7100,7100,0
|
|
20230721,162800,1470814030,7100,7100,7100,7100,4117
|
|
20230721,162700,1470814030,7100,7100,7100,7100,0
|
|
20230721,162600,1470814030,7100,7100,7100,7100,0
|
|
20230721,162500,1470814030,7100,7100,7100,7100,0
|
|
20230721,162400,1470814030,7100,7100,7100,7100,0
|
|
20230721,162300,1470814030,7100,7100,7100,7100,0
|
|
20230721,162200,1470814030,7100,7100,7100,7100,0
|
|
20230721,162100,1470814030,7100,7100,7100,7100,0
|
|
20230721,162000,1470814030,7100,7100,7100,7100,0
|
|
20230721,161900,1470814030,7100,7100,7100,7100,0
|
|
20230721,161800,1470814030,7100,7100,7100,7100,0
|
|
20230721,161700,1470814030,7100,7100,7100,7100,0
|
|
20230721,161600,1470814030,7100,7100,7100,7100,0
|
|
20230721,161500,1470814030,7100,7100,7100,7100,0
|
|
20230721,161400,1470814030,7100,7100,7100,7100,0
|
|
20230721,161300,1470814030,7100,7100,7100,7100,0
|
|
20230721,161200,1470814030,7100,7100,7100,7100,0
|
|
20230721,161100,1470814030,7100,7100,7100,7100,0
|
|
20230721,161000,1470814030,7100,7100,7100,7100,0
|
|
20230721,160900,1470814030,7100,7100,7100,7100,0
|
|
20230721,160800,1470814030,7100,7100,7100,7100,0
|
|
20230721,160700,1470814030,7100,7100,7100,7100,0
|
|
20230721,160600,1470814030,7100,7100,7100,7100,0
|
|
20230721,160500,1470814030,7100,7100,7100,7100,0
|
|
20230721,160400,1470814030,7100,7100,7100,7100,0
|
|
20230721,160300,1470814030,7100,7100,7100,7100,0
|
|
20230721,160200,1470814030,7100,7100,7100,7100,0
|
|
20230721,160100,1470814030,7100,7100,7100,7100,0
|
|
20230721,160000,1470814030,7100,7100,7100,7100,0
|
|
20230721,155900,1470814030,7100,7100,7100,7100,0
|
|
20230721,155800,1470814030,7100,7100,7100,7100,4117
|
|
20230721,155700,1470814030,7100,7100,7100,7100,0
|
|
20230721,155600,1470814030,7100,7100,7100,7100,0
|
|
20230721,155500,1470814030,7100,7100,7100,7100,0
|
|
20230721,155400,1470814030,7100,7100,7100,7100,0
|
|
20230721,155300,1470814030,7100,7100,7100,7100,0
|
|
20230721,155200,1470814030,7100,7100,7100,7100,0
|
|
20230721,155100,1470814030,7100,7100,7100,7100,0
|
|
20230721,155000,1470814030,7100,7100,7100,7100,0
|
|
20230721,154900,1470814030,7100,7100,7100,7100,0
|
|
20230721,154800,1470814030,7100,7100,7100,7100,0
|
|
20230721,154700,1470814030,7100,7100,7100,7100,0
|
|
20230721,154600,1470814030,7100,7100,7100,7100,0
|
|
20230721,154500,1470814030,7100,7100,7100,7100,0
|
|
20230721,154400,1470814030,7100,7100,7100,7100,0
|
|
20230721,154300,1470814030,7100,7100,7100,7100,0
|
|
20230721,154200,1470814030,7100,7100,7100,7100,0
|
|
20230721,154100,1470814030,7100,7100,7100,7100,0
|
|
20230721,154000,1470814030,7100,7100,7100,7100,0
|
|
20230721,153900,1470814030,7100,7100,7100,7100,0
|
|
20230721,153800,1470814030,7100,7100,7100,7100,0
|
|
20230721,153700,1470814030,7100,7100,7100,7100,0
|
|
20230721,153600,1470814030,7100,7100,7100,7100,0
|
|
20230721,153500,1470814030,7100,7100,7100,7100,0
|
|
20230721,153400,1470814030,7100,7100,7100,7100,0
|
|
20230721,153300,1470814030,7100,7100,7100,7100,0
|
|
20230721,153200,1470814030,7100,7100,7100,7100,0
|
|
20230721,153100,1470814030,7100,7100,7100,7100,0
|
|
20230721,153000,1470814030,7100,7100,7100,7100,4117
|
|
20230721,152900,1441583330,7110,7110,7110,7110,0
|
|
20230721,152800,1441583330,7110,7110,7110,7110,0
|
|
20230721,152700,1441583330,7110,7110,7110,7110,0
|
|
20230721,152600,1441583330,7110,7110,7110,7110,0
|
|
20230721,152500,1441583330,7110,7110,7110,7110,0
|
|
20230721,152400,1441583330,7110,7110,7110,7110,0
|
|
20230721,152300,1441583330,7110,7110,7110,7110,0
|
|
20230721,152200,1441583330,7110,7110,7110,7110,0
|
|
20230721,152100,1441583330,7110,7110,7110,7110,0
|
|
20230721,152000,1441583330,7110,7110,7110,7110,0
|
|
20230721,151900,1441583330,7110,7110,7110,7110,511
|
|
20230721,151800,1437950120,7120,7120,7120,7120,240
|
|
20230721,151700,1436241320,7120,7100,7130,7100,77
|
|
20230721,151600,1435693880,7100,7100,7100,7100,153
|
|
20230721,151500,1434607580,7130,7130,7130,7130,0
|
|
20230721,151400,1434607580,7130,7130,7130,7130,1
|
|
20230721,151300,1434600450,7130,7130,7130,7130,0
|
|
20230721,151200,1434600450,7130,7130,7130,7130,0
|
|
20230721,151100,1434600450,7130,7130,7130,7130,41
|
|
20230721,151000,1434308120,7130,7120,7130,7120,150
|
|
20230721,150900,1433239880,7120,7110,7120,7090,305
|
|
20230721,150800,1431074700,7120,7120,7120,7120,10
|
|
20230721,150700,1431003500,7120,7100,7120,7100,19
|
|
20230721,150600,1430868520,7110,7110,7120,7110,104
|
|
20230721,150500,1430129050,7110,7110,7110,7110,0
|
|
20230721,150400,1430129050,7110,7090,7110,7090,812
|
|
20230721,150300,1424358830,7090,7090,7090,7090,712
|
|
20230721,150200,1419310750,7090,7090,7090,7080,1349
|
|
20230721,150100,1409758160,7090,7100,7100,7090,1834
|
|
20230721,150000,1396755070,7100,7100,7100,7090,531
|
|
20230721,145900,1392985920,7100,7100,7100,7100,1038
|
|
20230721,145800,1385616120,7100,7100,7110,7100,1270
|
|
20230721,145700,1376599090,7110,7100,7110,7100,1398
|
|
20230721,145600,1366673230,7100,7100,7100,7100,2
|
|
20230721,145500,1366659030,7100,7100,7100,7100,1532
|
|
20230721,145400,1355781830,7110,7120,7120,7110,47
|
|
20230721,145300,1355447360,7120,7110,7120,7110,222
|
|
20230721,145200,1353867910,7110,7110,7110,7110,114
|
|
20230721,145100,1353057370,7120,7120,7120,7120,0
|
|
20230721,145000,1353057370,7120,7110,7120,7110,26
|
|
20230721,144900,1352872500,7110,7120,7120,7110,432
|
|
20230721,144800,1349800800,7120,7120,7120,7120,26
|
|
20230721,144700,1349615680,7120,7120,7120,7120,90
|
|
20230721,144600,1348974880,7120,7120,7120,7120,430
|
|
20230721,144500,1345913280,7120,7120,7120,7120,4
|
|
20230721,144400,1345884800,7120,7110,7120,7110,84
|
|
20230721,144300,1345287540,7110,7110,7110,7110,556
|
|
20230721,144200,1341334380,7120,7110,7120,7100,1111
|
|
20230721,144100,1333444650,7110,7110,7110,7110,0
|
|
20230721,144000,1333444650,7110,7110,7110,7110,125
|
|
20230721,143900,1332555900,7130,7130,7130,7130,0
|
|
20230721,143800,1332555900,7130,7130,7130,7130,5
|
|
20230721,143700,1332520250,7130,7130,7130,7130,3
|
|
20230721,143600,1332498860,7100,7100,7100,7100,0
|
|
20230721,143500,1332498860,7100,7100,7100,7100,0
|
|
20230721,143400,1332498860,7100,7120,7120,7100,18245
|
|
20230721,143300,1202876230,7120,7120,7120,7120,0
|
|
20230721,143200,1202876230,7120,7120,7120,7120,281
|
|
20230721,143100,1200875510,7120,7120,7120,7120,1082
|
|
20230721,143000,1193171670,7120,7120,7120,7120,1264
|
|
20230721,142900,1184171990,7120,7130,7130,7120,46
|
|
20230721,142800,1183844170,7130,7130,7130,7120,134
|
|
20230721,142700,1182889750,7130,7130,7130,7130,0
|
|
20230721,142600,1182889750,7130,7130,7130,7130,0
|
|
20230721,142500,1182889750,7130,7130,7130,7130,289
|
|
20230721,142400,1180829180,7130,7120,7130,7120,716
|
|
20230721,142300,1175730840,7120,7130,7130,7120,57
|
|
20230721,142200,1175324970,7130,7130,7130,7130,0
|
|
20230721,142100,1175324970,7130,7130,7130,7130,0
|
|
20230721,142000,1175324970,7130,7130,7130,7130,12
|
|
20230721,141900,1175239410,7130,7130,7130,7130,2
|
|
20230721,141800,1175225150,7120,7120,7120,7120,25
|
|
20230721,141700,1175047150,7130,7130,7130,7130,10
|
|
20230721,141600,1174975850,7120,7130,7130,7120,404
|
|
20230721,141500,1172098700,7130,7130,7130,7130,108
|
|
20230721,141400,1171328660,7120,7120,7120,7120,2220
|
|
20230721,141300,1155522260,7120,7120,7120,7120,1113
|
|
20230721,141200,1147597700,7120,7120,7120,7120,0
|
|
20230721,141100,1147597700,7120,7130,7130,7120,720
|
|
20230721,141000,1142465240,7130,7130,7130,7130,540
|
|
20230721,140900,1138615040,7130,7130,7130,7130,22
|
|
20230721,140800,1138458180,7140,7140,7140,7140,10
|
|
20230721,140700,1138386780,7140,7140,7140,7140,3
|
|
20230721,140600,1138365360,7130,7130,7130,7130,0
|
|
20230721,140500,1138365360,7130,7130,7130,7130,7
|
|
20230721,140400,1138315450,7130,7140,7140,7130,43
|
|
20230721,140300,1138008830,7130,7130,7130,7130,5
|
|
20230721,140200,1137973180,7130,7130,7130,7130,525
|
|
20230721,140100,1134229930,7130,7130,7130,7130,0
|
|
20230721,140000,1134229930,7130,7130,7130,7130,190
|
|
20230721,135900,1132875230,7130,7130,7130,7130,1402
|
|
20230721,135800,1122878970,7130,7130,7130,7130,2
|
|
20230721,135700,1122864710,7130,7130,7130,7130,0
|
|
20230721,135600,1122864710,7130,7130,7130,7130,10
|
|
20230721,135500,1122793410,7140,7130,7140,7130,250
|
|
20230721,135400,1121008910,7140,7140,7140,7140,52
|
|
20230721,135300,1120637630,7140,7130,7140,7130,76
|
|
20230721,135200,1120095080,7140,7140,7140,7140,0
|
|
20230721,135100,1120095080,7140,7140,7140,7140,0
|
|
20230721,135000,1120095080,7140,7140,7140,7130,1062
|
|
20230721,134900,1112522870,7130,7140,7140,7130,658
|
|
20230721,134800,1107825820,7140,7140,7140,7140,1
|
|
20230721,134700,1107818680,7130,7130,7130,7130,135
|
|
20230721,134600,1106856130,7130,7140,7140,7130,197
|
|
20230721,134500,1105451020,7140,7140,7140,7140,131
|
|
20230721,134400,1104515680,7140,7140,7140,7140,0
|
|
20230721,134300,1104515680,7140,7140,7140,7140,10
|
|
20230721,134200,1104444280,7140,7140,7140,7140,0
|
|
20230721,134100,1104444280,7140,7140,7140,7140,100
|
|
20230721,134000,1103730280,7140,7140,7140,7140,0
|
|
20230721,133900,1103730280,7140,7140,7140,7140,122
|
|
20230721,133800,1102859200,7140,7140,7140,7140,0
|
|
20230721,133700,1102859200,7140,7140,7140,7140,1
|
|
20230721,133600,1102852060,7140,7140,7140,7140,537
|
|
20230721,133500,1099017880,7130,7130,7130,7130,10
|
|
20230721,133400,1098946580,7130,7130,7130,7130,0
|
|
20230721,133300,1098946580,7130,7130,7130,7130,150
|
|
20230721,133200,1097877080,7130,7130,7130,7130,124
|
|
20230721,133100,1096992960,7130,7130,7130,7130,67
|
|
20230721,133000,1096515250,7140,7140,7140,7140,43
|
|
20230721,132900,1096208230,7140,7140,7140,7140,20
|
|
20230721,132800,1096065430,7140,7140,7140,7140,6
|
|
20230721,132700,1096022590,7130,7130,7130,7130,0
|
|
20230721,132600,1096022590,7130,7140,7140,7130,30
|
|
20230721,132500,1095808530,7140,7140,7140,7140,1
|
|
20230721,132400,1095801390,7140,7140,7140,7140,0
|
|
20230721,132300,1095801390,7140,7150,7150,7140,101
|
|
20230721,132200,1095080240,7150,7150,7150,7150,0
|
|
20230721,132100,1095080240,7150,7150,7150,7150,0
|
|
20230721,132000,1095080240,7150,7150,7150,7150,1
|
|
20230721,131900,1095073090,7150,7140,7150,7130,501
|
|
20230721,131800,1091500930,7130,7140,7140,7130,700
|
|
20230721,131700,1086506800,7140,7140,7140,7140,231
|
|
20230721,131600,1084857460,7150,7150,7150,7150,1
|
|
20230721,131500,1084850310,7150,7150,7150,7150,1
|
|
20230721,131400,1084843160,7150,7150,7150,7150,128
|
|
20230721,131300,1083927960,7140,7140,7140,7140,12
|
|
20230721,131200,1083842280,7140,7140,7140,7140,0
|
|
20230721,131100,1083842280,7140,7140,7140,7140,11
|
|
20230721,131000,1083763740,7140,7140,7140,7140,33
|
|
20230721,130900,1083528120,7140,7140,7140,7140,0
|
|
20230721,130800,1083528120,7140,7140,7140,7140,156
|
|
20230721,130700,1082414280,7130,7130,7130,7130,12
|
|
20230721,130600,1082328720,7130,7130,7130,7130,1140
|
|
20230721,130500,1074200520,7130,7130,7130,7130,201
|
|
20230721,130400,1072767390,7140,7140,7140,7140,28
|
|
20230721,130300,1072567470,7140,7140,7140,7140,320
|
|
20230721,130200,1070282670,7140,7140,7140,7140,130
|
|
20230721,130100,1069354470,7140,7140,7140,7140,1
|
|
20230721,130000,1069347330,7140,7140,7140,7140,6
|
|
20230721,125900,1069304490,7130,7130,7130,7130,85
|
|
20230721,125800,1068698440,7130,7130,7130,7130,466
|
|
20230721,125700,1065375860,7130,7130,7130,7130,0
|
|
20230721,125600,1065375860,7130,7130,7130,7130,0
|
|
20230721,125500,1065375860,7130,7130,7130,7130,0
|
|
20230721,125400,1065375860,7130,7130,7130,7130,100
|
|
20230721,125300,1064662860,7130,7130,7130,7130,0
|
|
20230721,125200,1064662860,7130,7130,7130,7130,0
|
|
20230721,125100,1064662860,7130,7130,7130,7130,232
|
|
20230721,125000,1063008700,7130,7130,7130,7130,18
|
|
20230721,124900,1062880360,7130,7120,7130,7120,305
|
|
20230721,124800,1060708710,7120,7130,7130,7120,264
|
|
20230721,124700,1058827490,7130,7130,7130,7130,0
|
|
20230721,124600,1058827490,7130,7130,7130,7130,2451
|
|
20230721,124500,1041351860,7140,7140,7140,7140,42
|
|
20230721,124400,1041051980,7140,7140,7140,7140,60
|
|
20230721,124300,1040623580,7140,7140,7140,7140,2
|
|
20230721,124200,1040609300,7130,7130,7130,7130,100
|
|
20230721,124100,1039896300,7140,7140,7140,7140,5
|
|
20230721,124000,1039860600,7130,7130,7130,7130,0
|
|
20230721,123900,1039860600,7130,7130,7130,7130,0
|
|
20230721,123800,1039860600,7130,7140,7140,7130,720
|
|
20230721,123700,1034723880,7130,7130,7130,7130,0
|
|
20230721,123600,1034723880,7130,7130,7130,7130,28
|
|
20230721,123500,1034524240,7130,7130,7130,7130,64
|
|
20230721,123400,1034067920,7130,7130,7130,7130,800
|
|
20230721,123300,1028363920,7140,7140,7140,7140,271
|
|
20230721,123200,1026428980,7140,7150,7150,7140,212
|
|
20230721,123100,1024915180,7140,7140,7140,7140,212
|
|
20230721,123000,1023401500,7150,7150,7150,7150,1
|
|
20230721,122900,1023394350,7150,7150,7150,7150,5
|
|
20230721,122800,1023358600,7140,7140,7140,7140,13
|
|
20230721,122700,1023265780,7140,7140,7140,7140,0
|
|
20230721,122600,1023265780,7140,7140,7140,7140,28
|
|
20230721,122500,1023065860,7140,7140,7140,7140,235
|
|
20230721,122400,1021387960,7150,7150,7150,7150,3
|
|
20230721,122300,1021366510,7150,7150,7150,7150,3
|
|
20230721,122200,1021345060,7140,7140,7140,7140,15
|
|
20230721,122100,1021237960,7130,7130,7130,7130,37
|
|
20230721,122000,1020974150,7130,7140,7140,7130,296
|
|
20230721,121900,1018862580,7130,7130,7140,7130,88
|
|
20230721,121800,1018235100,7130,7140,7140,7130,356
|
|
20230721,121700,1015693270,7140,7140,7140,7140,99
|
|
20230721,121600,1014986410,7140,7140,7140,7140,22
|
|
20230721,121500,1014829330,7140,7130,7140,7130,209
|
|
20230721,121400,1013337100,7130,7130,7130,7130,0
|
|
20230721,121300,1013337100,7130,7130,7130,7130,138
|
|
20230721,121200,1012353160,7130,7130,7130,7130,0
|
|
20230721,121100,1012353160,7130,7130,7130,7130,45
|
|
20230721,121000,1012032310,7130,7150,7150,7130,900
|
|
20230721,120900,1005605870,7150,7150,7150,7150,1
|
|
20230721,120800,1005598720,7150,7150,7150,7150,8
|
|
20230721,120700,1005541520,7150,7150,7150,7150,1
|
|
20230721,120600,1005534370,7140,7140,7140,7140,0
|
|
20230721,120500,1005534370,7140,7140,7140,7140,20
|
|
20230721,120400,1005391570,7140,7140,7140,7140,71
|
|
20230721,120300,1004884630,7150,7150,7150,7150,0
|
|
20230721,120200,1004884630,7150,7150,7150,7150,0
|
|
20230721,120100,1004884630,7150,7150,7150,7150,105
|
|
20230721,120000,1004133880,7150,7150,7150,7150,7
|
|
20230721,115900,1004083830,7150,7140,7150,7140,11
|
|
20230721,115800,1004005190,7140,7140,7140,7140,764
|
|
20230721,115700,998550230,7140,7140,7140,7140,5
|
|
20230721,115600,998514530,7140,7140,7140,7140,0
|
|
20230721,115500,998514530,7140,7140,7140,7140,70
|
|
20230721,115400,998014730,7130,7140,7140,7130,2163
|
|
20230721,115300,982590980,7140,7140,7140,7140,130
|
|
20230721,115200,981662780,7140,7140,7140,7140,310
|
|
20230721,115100,979449380,7140,7140,7140,7140,605
|
|
20230721,115000,975129680,7160,7160,7160,7160,2
|
|
20230721,114900,975115360,7170,7170,7170,7170,0
|
|
20230721,114800,975115360,7170,7170,7170,7170,1
|
|
20230721,114700,975108190,7140,7140,7140,7140,0
|
|
20230721,114600,975108190,7140,7140,7140,7140,0
|
|
20230721,114500,975108190,7140,7140,7140,7140,3
|
|
20230721,114400,975086770,7140,7140,7140,7140,4
|
|
20230721,114300,975058210,7140,7140,7140,7140,192
|
|
20230721,114200,973687330,7140,7160,7160,7140,1000
|
|
20230721,114100,966545910,7160,7160,7160,7160,2
|
|
20230721,114000,966531590,7170,7170,7170,7170,0
|
|
20230721,113900,966531590,7170,7170,7170,7170,0
|
|
20230721,113800,966531590,7170,7170,7170,7170,1
|
|
20230721,113700,966524420,7170,7170,7170,7170,1
|
|
20230721,113600,966517250,7170,7170,7170,7170,11
|
|
20230721,113500,966438380,7160,7160,7160,7160,190
|
|
20230721,113400,965077980,7160,7160,7160,7160,0
|
|
20230721,113300,965077980,7160,7160,7160,7160,0
|
|
20230721,113200,965077980,7160,7160,7160,7160,10
|
|
20230721,113100,965006380,7140,7140,7140,7140,0
|
|
20230721,113000,965006380,7140,7140,7140,7140,2
|
|
20230721,112900,964992100,7140,7140,7150,7140,344
|
|
20230721,112800,962535410,7140,7140,7140,7140,153
|
|
20230721,112700,961442990,7140,7140,7140,7140,1000
|
|
20230721,112600,954302990,7150,7170,7170,7150,465
|
|
20230721,112500,950978180,7170,7150,7170,7130,1180
|
|
20230721,112400,942556710,7140,7140,7140,7140,0
|
|
20230721,112300,942556710,7140,7140,7140,7140,2448
|
|
20230721,112200,925077990,7150,7150,7150,7150,1435
|
|
20230721,112100,914817740,7150,7160,7160,7150,81
|
|
20230721,112000,914237980,7160,7160,7160,7160,6
|
|
20230721,111900,914195020,7160,7150,7160,7150,304
|
|
20230721,111800,912020380,7160,7150,7160,7150,235
|
|
20230721,111700,910340120,7150,7150,7150,7150,10
|
|
20230721,111600,910268620,7160,7160,7160,7160,0
|
|
20230721,111500,910268620,7160,7160,7160,7160,12
|
|
20230721,111400,910182700,7150,7160,7160,7150,580
|
|
20230721,111300,906032400,7160,7160,7160,7160,424
|
|
20230721,111200,902996560,7170,7170,7170,7170,7
|
|
20230721,111100,902946370,7170,7160,7170,7160,229
|
|
20230721,111000,901306220,7170,7170,7170,7170,0
|
|
20230721,110900,901306220,7170,7170,7170,7170,38
|
|
20230721,110800,901033760,7170,7170,7170,7170,1
|
|
20230721,110700,901026590,7170,7170,7170,7170,0
|
|
20230721,110600,901026590,7170,7170,7170,7170,193
|
|
20230721,110500,899642780,7170,7170,7170,7170,7
|
|
20230721,110400,899592590,7170,7160,7170,7160,502
|
|
20230721,110300,895997270,7160,7160,7160,7160,0
|
|
20230721,110200,895997270,7160,7160,7160,7160,43
|
|
20230721,110100,895689390,7160,7180,7180,7160,440
|
|
20230721,110000,892537990,7170,7170,7170,7170,60
|
|
20230721,105900,892107790,7170,7180,7180,7170,311
|
|
20230721,105800,889877880,7180,7180,7180,7180,0
|
|
20230721,105700,889877880,7180,7180,7180,7180,0
|
|
20230721,105600,889877880,7180,7180,7180,7180,100
|
|
20230721,105500,889159880,7170,7170,7170,7170,1
|
|
20230721,105400,889152710,7180,7180,7180,7180,5
|
|
20230721,105300,889116810,7180,7180,7180,7180,353
|
|
20230721,105200,886582270,7170,7170,7170,7170,24
|
|
20230721,105100,886410190,7180,7180,7180,7180,10
|
|
20230721,105000,886338390,7180,7180,7180,7180,0
|
|
20230721,104900,886338390,7180,7180,7180,7180,10
|
|
20230721,104800,886266590,7180,7180,7180,7180,0
|
|
20230721,104700,886266590,7180,7180,7180,7180,2
|
|
20230721,104600,886252230,7180,7170,7180,7170,102
|
|
20230721,104500,885520880,7160,7160,7160,7160,0
|
|
20230721,104400,885520880,7160,7160,7160,7160,55
|
|
20230721,104300,885127080,7160,7160,7160,7160,111
|
|
20230721,104200,884332320,7160,7160,7160,7160,3
|
|
20230721,104100,884310840,7140,7140,7140,7140,0
|
|
20230721,104000,884310840,7140,7140,7140,7140,0
|
|
20230721,103900,884310840,7140,7140,7140,7140,0
|
|
20230721,103800,884310840,7140,7160,7160,7140,201
|
|
20230721,103700,882874530,7150,7140,7150,7140,440
|
|
20230721,103600,879732460,7140,7150,7150,7140,609
|
|
20230721,103500,875384180,7140,7150,7150,7140,75
|
|
20230721,103400,874848430,7150,7150,7150,7130,4420
|
|
20230721,103300,843281690,7150,7150,7150,7150,399
|
|
20230721,103200,840428840,7150,7150,7150,7150,332
|
|
20230721,103100,838055040,7150,7160,7160,7150,87
|
|
20230721,103000,837432460,7160,7160,7160,7160,197
|
|
20230721,102900,836021940,7160,7160,7160,7160,0
|
|
20230721,102800,836021940,7160,7160,7160,7160,56
|
|
20230721,102700,835620980,7160,7160,7160,7160,15
|
|
20230721,102600,835513580,7160,7160,7160,7160,501
|
|
20230721,102500,831926420,7160,7160,7160,7160,103
|
|
20230721,102400,831188940,7160,7160,7160,7160,200
|
|
20230721,102300,829756940,7170,7170,7170,7170,159
|
|
20230721,102200,828616910,7170,7170,7170,7170,202
|
|
20230721,102100,827168570,7180,7180,7180,7180,50
|
|
20230721,102000,826809570,7180,7180,7180,7180,229
|
|
20230721,101900,825165350,7180,7180,7180,7180,437
|
|
20230721,101800,822027690,7170,7170,7170,7170,16
|
|
20230721,101700,821912970,7170,7170,7170,7170,1
|
|
20230721,101600,821905800,7160,7160,7160,7160,81
|
|
20230721,101500,821325840,7160,7160,7160,7150,366
|
|
20230721,101400,818705320,7160,7160,7160,7160,564
|
|
20230721,101300,814667080,7160,7150,7160,7150,518
|
|
20230721,101200,810961480,7150,7160,7160,7150,392
|
|
20230721,101100,808158570,7160,7160,7160,7160,1065
|
|
20230721,101000,800533170,7170,7170,7170,7170,601
|
|
20230721,100900,796224000,7170,7170,7170,7170,1145
|
|
20230721,100800,788014350,7180,7180,7190,7180,1882
|
|
20230721,100700,774501560,7190,7190,7190,7190,18
|
|
20230721,100600,774372140,7190,7190,7190,7190,1311
|
|
20230721,100500,764946050,7190,7190,7190,7190,172
|
|
20230721,100400,763709370,7190,7190,7190,7190,13
|
|
20230721,100300,763615900,7190,7190,7190,7190,1
|
|
20230721,100200,763608710,7190,7200,7200,7190,352
|
|
20230721,100100,761074320,7200,7200,7200,7190,1525
|
|
20230721,100000,750109110,7200,7190,7200,7190,717
|
|
20230721,095900,744953650,7190,7190,7190,7190,0
|
|
20230721,095800,744953650,7190,7190,7190,7190,1
|
|
20230721,095700,744946460,7190,7190,7190,7190,0
|
|
20230721,095600,744946460,7190,7190,7200,7190,106
|
|
20230721,095500,744184310,7190,7190,7190,7190,6
|
|
20230721,095400,744141170,7200,7190,7200,7190,209
|
|
20230721,095300,742638370,7190,7190,7190,7190,3
|
|
20230721,095200,742616800,7190,7190,7190,7190,800
|
|
20230721,095100,736864800,7190,7190,7190,7190,0
|
|
20230721,095000,736864800,7190,7190,7190,7190,390
|
|
20230721,094900,734060700,7200,7200,7200,7200,52
|
|
20230721,094800,733686300,7200,7200,7200,7200,200
|
|
20230721,094700,732246300,7200,7200,7200,7200,203
|
|
20230721,094600,730784700,7210,7220,7220,7210,12
|
|
20230721,094500,730698110,7220,7230,7230,7190,627
|
|
20230721,094400,726183920,7230,7190,7230,7190,1450
|
|
20230721,094300,715739300,7200,7200,7200,7180,469
|
|
20230721,094200,712367170,7180,7180,7200,7180,983
|
|
20230721,094100,705307840,7200,7180,7200,7180,551
|
|
20230721,094000,701351020,7180,7190,7190,7180,2106
|
|
20230721,093900,686222220,7190,7200,7200,7190,1061
|
|
20230721,093800,678583370,7200,7220,7220,7200,60
|
|
20230721,093700,678151230,7230,7220,7230,7220,2
|
|
20230721,093600,678136780,7210,7190,7210,7190,694
|
|
20230721,093500,673140570,7200,7250,7250,7190,5759
|
|
20230721,093400,631612550,7240,7250,7250,7220,1016
|
|
20230721,093300,624251170,7230,7210,7250,7210,967
|
|
20230721,093200,617253030,7240,7240,7240,7210,219
|
|
20230721,093100,615670440,7210,7240,7240,7210,463
|
|
20230721,093000,612330170,7240,7230,7240,7200,406
|
|
20230721,092900,609390820,7240,7190,7240,7190,2445
|
|
20230721,092800,591790390,7200,7300,7300,7190,11676
|
|
20230721,092700,507242320,7290,7280,7300,7280,859
|
|
20230721,092600,500975680,7300,7280,7300,7270,1600
|
|
20230721,092500,489325970,7290,7330,7330,7280,5157
|
|
20230721,092400,451665080,7320,7300,7330,7290,7813
|
|
20230721,092300,394569310,7300,7280,7300,7280,2496
|
|
20230721,092200,376372870,7290,7280,7290,7270,1052
|
|
20230721,092100,368708120,7280,7270,7280,7270,1359
|
|
20230721,092000,358817070,7280,7270,7280,7260,1090
|
|
20230721,091900,350891060,7260,7260,7270,7260,1366
|
|
20230721,091800,340963810,7270,7250,7280,7250,1253
|
|
20230721,091700,331852440,7270,7240,7270,7240,1622
|
|
20230721,091600,320066870,7270,7280,7280,7230,755
|
|
20230721,091500,314586150,7230,7260,7280,7230,4002
|
|
20230721,091400,285615180,7250,7270,7270,7240,1702
|
|
20230721,091300,273253890,7240,7270,7270,7240,2228
|
|
20230721,091200,257099930,7240,7270,7280,7240,3205
|
|
20230721,091100,233817120,7270,7290,7290,7260,3016
|
|
20230721,091000,211864990,7270,7260,7290,7260,1892
|
|
20230721,090900,198087500,7270,7290,7290,7250,3505
|
|
20230721,090800,172583400,7290,7300,7300,7270,5687
|
|
20230721,090700,131129580,7290,7260,7300,7240,2901
|
|
20230721,090600,110004180,7240,7200,7260,7200,2487
|
|
20230721,090500,92000810,7240,7190,7240,7190,935
|
|
20230721,090400,85260120,7220,7210,7240,7190,2667
|
|
20230721,090300,65995090,7230,7190,7240,7180,2943
|
|
20230721,090200,44769950,7200,7170,7200,7170,1326
|
|
20230721,090100,35236570,7200,7210,7220,7150,1110
|
|
20230721,090000,27252570,7170,7200,7210,7170,3780
|