582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183900,567008050,10150,10150,10150,10150,2416
|
|
20230705,183800,567008050,10150,10150,10150,10150,0
|
|
20230705,183700,567008050,10150,10150,10150,10150,0
|
|
20230705,183600,567008050,10150,10150,10150,10150,0
|
|
20230705,183500,567008050,10150,10150,10150,10150,0
|
|
20230705,183400,567008050,10150,10150,10150,10150,0
|
|
20230705,183300,567008050,10150,10150,10150,10150,0
|
|
20230705,183200,567008050,10150,10150,10150,10150,0
|
|
20230705,183100,567008050,10150,10150,10150,10150,0
|
|
20230705,183000,567008050,10150,10150,10150,10150,0
|
|
20230705,182900,567008050,10150,10150,10150,10150,0
|
|
20230705,182800,567008050,10150,10150,10150,10150,0
|
|
20230705,182700,567008050,10150,10150,10150,10150,0
|
|
20230705,182600,567008050,10150,10150,10150,10150,0
|
|
20230705,182500,567008050,10150,10150,10150,10150,0
|
|
20230705,182400,567008050,10150,10150,10150,10150,0
|
|
20230705,182300,567008050,10150,10150,10150,10150,0
|
|
20230705,182200,567008050,10150,10150,10150,10150,0
|
|
20230705,182100,567008050,10150,10150,10150,10150,0
|
|
20230705,182000,567008050,10150,10150,10150,10150,0
|
|
20230705,181900,567008050,10150,10150,10150,10150,0
|
|
20230705,181800,567008050,10150,10150,10150,10150,0
|
|
20230705,181700,567008050,10150,10150,10150,10150,0
|
|
20230705,181600,567008050,10150,10150,10150,10150,0
|
|
20230705,181500,567008050,10150,10150,10150,10150,0
|
|
20230705,181400,567008050,10150,10150,10150,10150,0
|
|
20230705,181300,567008050,10150,10150,10150,10150,0
|
|
20230705,181200,567008050,10150,10150,10150,10150,0
|
|
20230705,181100,567008050,10150,10150,10150,10150,0
|
|
20230705,181000,567008050,10150,10150,10150,10150,0
|
|
20230705,180900,567008050,10150,10150,10150,10150,2416
|
|
20230705,180800,567008050,10150,10150,10150,10150,0
|
|
20230705,180700,567008050,10150,10150,10150,10150,0
|
|
20230705,180600,567008050,10150,10150,10150,10150,0
|
|
20230705,180500,567008050,10150,10150,10150,10150,0
|
|
20230705,180400,567008050,10150,10150,10150,10150,0
|
|
20230705,180300,567008050,10150,10150,10150,10150,0
|
|
20230705,180200,567008050,10150,10150,10150,10150,0
|
|
20230705,180100,567008050,10150,10150,10150,10150,0
|
|
20230705,180000,567008050,10150,10150,10150,10150,0
|
|
20230705,175900,567008050,10150,10150,10150,10150,0
|
|
20230705,175800,567008050,10150,10150,10150,10150,0
|
|
20230705,175700,567008050,10150,10150,10150,10150,0
|
|
20230705,175600,567008050,10150,10150,10150,10150,0
|
|
20230705,175500,567008050,10150,10150,10150,10150,0
|
|
20230705,175400,567008050,10150,10150,10150,10150,0
|
|
20230705,175300,567008050,10150,10150,10150,10150,0
|
|
20230705,175200,567008050,10150,10150,10150,10150,0
|
|
20230705,175100,567008050,10150,10150,10150,10150,0
|
|
20230705,175000,567008050,10150,10150,10150,10150,0
|
|
20230705,174900,567008050,10150,10150,10150,10150,0
|
|
20230705,174800,567008050,10150,10150,10150,10150,0
|
|
20230705,174700,567008050,10150,10150,10150,10150,0
|
|
20230705,174600,567008050,10150,10150,10150,10150,0
|
|
20230705,174500,567008050,10150,10150,10150,10150,0
|
|
20230705,174400,567008050,10150,10150,10150,10150,0
|
|
20230705,174300,567008050,10150,10150,10150,10150,0
|
|
20230705,174200,567008050,10150,10150,10150,10150,0
|
|
20230705,174100,567008050,10150,10150,10150,10150,0
|
|
20230705,174000,567008050,10150,10150,10150,10150,0
|
|
20230705,173900,567008050,10150,10150,10150,10150,2416
|
|
20230705,173800,567008050,10150,10150,10150,10150,0
|
|
20230705,173700,567008050,10150,10150,10150,10150,0
|
|
20230705,173600,567008050,10150,10150,10150,10150,0
|
|
20230705,173500,567008050,10150,10150,10150,10150,0
|
|
20230705,173400,567008050,10150,10150,10150,10150,0
|
|
20230705,173300,567008050,10150,10150,10150,10150,0
|
|
20230705,173200,567008050,10150,10150,10150,10150,0
|
|
20230705,173100,567008050,10150,10150,10150,10150,0
|
|
20230705,173000,567008050,10150,10150,10150,10150,0
|
|
20230705,172900,567008050,10150,10150,10150,10150,0
|
|
20230705,172800,567008050,10150,10150,10150,10150,0
|
|
20230705,172700,567008050,10150,10150,10150,10150,0
|
|
20230705,172600,567008050,10150,10150,10150,10150,0
|
|
20230705,172500,567008050,10150,10150,10150,10150,0
|
|
20230705,172400,567008050,10150,10150,10150,10150,0
|
|
20230705,172300,567008050,10150,10150,10150,10150,0
|
|
20230705,172200,567008050,10150,10150,10150,10150,0
|
|
20230705,172100,567008050,10150,10150,10150,10150,0
|
|
20230705,172000,567008050,10150,10150,10150,10150,0
|
|
20230705,171900,567008050,10150,10150,10150,10150,0
|
|
20230705,171800,567008050,10150,10150,10150,10150,0
|
|
20230705,171700,567008050,10150,10150,10150,10150,0
|
|
20230705,171600,567008050,10150,10150,10150,10150,0
|
|
20230705,171500,567008050,10150,10150,10150,10150,0
|
|
20230705,171400,567008050,10150,10150,10150,10150,0
|
|
20230705,171300,567008050,10150,10150,10150,10150,0
|
|
20230705,171200,567008050,10150,10150,10150,10150,0
|
|
20230705,171100,567008050,10150,10150,10150,10150,0
|
|
20230705,171000,567008050,10150,10150,10150,10150,0
|
|
20230705,170900,567008050,10150,10150,10150,10150,2416
|
|
20230705,170800,567008050,10150,10150,10150,10150,0
|
|
20230705,170700,567008050,10150,10150,10150,10150,0
|
|
20230705,170600,567008050,10150,10150,10150,10150,0
|
|
20230705,170500,567008050,10150,10150,10150,10150,0
|
|
20230705,170400,567008050,10150,10150,10150,10150,0
|
|
20230705,170300,567008050,10150,10150,10150,10150,0
|
|
20230705,170200,567008050,10150,10150,10150,10150,0
|
|
20230705,170100,567008050,10150,10150,10150,10150,0
|
|
20230705,170000,567008050,10150,10150,10150,10150,0
|
|
20230705,165900,567008050,10150,10150,10150,10150,0
|
|
20230705,165800,567008050,10150,10150,10150,10150,0
|
|
20230705,165700,567008050,10150,10150,10150,10150,0
|
|
20230705,165600,567008050,10150,10150,10150,10150,0
|
|
20230705,165500,567008050,10150,10150,10150,10150,0
|
|
20230705,165400,567008050,10150,10150,10150,10150,0
|
|
20230705,165300,567008050,10150,10150,10150,10150,0
|
|
20230705,165200,567008050,10150,10150,10150,10150,0
|
|
20230705,165100,567008050,10150,10150,10150,10150,0
|
|
20230705,165000,567008050,10150,10150,10150,10150,0
|
|
20230705,164900,567008050,10150,10150,10150,10150,0
|
|
20230705,164800,567008050,10150,10150,10150,10150,0
|
|
20230705,164700,567008050,10150,10150,10150,10150,0
|
|
20230705,164600,567008050,10150,10150,10150,10150,0
|
|
20230705,164500,567008050,10150,10150,10150,10150,0
|
|
20230705,164400,567008050,10150,10150,10150,10150,0
|
|
20230705,164300,567008050,10150,10150,10150,10150,0
|
|
20230705,164200,567008050,10150,10150,10150,10150,0
|
|
20230705,164100,567008050,10150,10150,10150,10150,0
|
|
20230705,164000,567008050,10150,10150,10150,10150,0
|
|
20230705,163900,567008050,10150,10150,10150,10150,2416
|
|
20230705,163800,567008050,10150,10150,10150,10150,0
|
|
20230705,163700,567008050,10150,10150,10150,10150,0
|
|
20230705,163600,567008050,10150,10150,10150,10150,0
|
|
20230705,163500,567008050,10150,10150,10150,10150,0
|
|
20230705,163400,567008050,10150,10150,10150,10150,0
|
|
20230705,163300,567008050,10150,10150,10150,10150,0
|
|
20230705,163200,567008050,10150,10150,10150,10150,0
|
|
20230705,163100,567008050,10150,10150,10150,10150,0
|
|
20230705,163000,567008050,10150,10150,10150,10150,0
|
|
20230705,162900,567008050,10150,10150,10150,10150,0
|
|
20230705,162800,567008050,10150,10150,10150,10150,0
|
|
20230705,162700,567008050,10150,10150,10150,10150,0
|
|
20230705,162600,567008050,10150,10150,10150,10150,0
|
|
20230705,162500,567008050,10150,10150,10150,10150,0
|
|
20230705,162400,567008050,10150,10150,10150,10150,0
|
|
20230705,162300,567008050,10150,10150,10150,10150,0
|
|
20230705,162200,567008050,10150,10150,10150,10150,0
|
|
20230705,162100,567008050,10150,10150,10150,10150,0
|
|
20230705,162000,567008050,10150,10150,10150,10150,0
|
|
20230705,161900,567008050,10150,10150,10150,10150,0
|
|
20230705,161800,567008050,10150,10150,10150,10150,0
|
|
20230705,161700,567008050,10150,10150,10150,10150,0
|
|
20230705,161600,567008050,10150,10150,10150,10150,0
|
|
20230705,161500,567008050,10150,10150,10150,10150,0
|
|
20230705,161400,567008050,10150,10150,10150,10150,0
|
|
20230705,161300,567008050,10150,10150,10150,10150,0
|
|
20230705,161200,567008050,10150,10150,10150,10150,0
|
|
20230705,161100,567008050,10150,10150,10150,10150,0
|
|
20230705,161000,567008050,10150,10150,10150,10150,0
|
|
20230705,160900,567008050,10150,10150,10150,10150,2416
|
|
20230705,160800,567008050,10150,10150,10150,10150,0
|
|
20230705,160700,567008050,10150,10150,10150,10150,0
|
|
20230705,160600,567008050,10150,10150,10150,10150,0
|
|
20230705,160500,567008050,10150,10150,10150,10150,0
|
|
20230705,160400,567008050,10150,10150,10150,10150,0
|
|
20230705,160300,567008050,10150,10150,10150,10150,0
|
|
20230705,160200,567008050,10150,10150,10150,10150,0
|
|
20230705,160100,567008050,10150,10150,10150,10150,0
|
|
20230705,160000,567008050,10150,10150,10150,10150,0
|
|
20230705,155900,567008050,10150,10150,10150,10150,0
|
|
20230705,155800,567008050,10150,10150,10150,10150,0
|
|
20230705,155700,567008050,10150,10150,10150,10150,0
|
|
20230705,155600,567008050,10150,10150,10150,10150,0
|
|
20230705,155500,567008050,10150,10150,10150,10150,0
|
|
20230705,155400,567008050,10150,10150,10150,10150,0
|
|
20230705,155300,567008050,10150,10150,10150,10150,0
|
|
20230705,155200,567008050,10150,10150,10150,10150,0
|
|
20230705,155100,567008050,10150,10150,10150,10150,0
|
|
20230705,155000,567008050,10150,10150,10150,10150,0
|
|
20230705,154900,567008050,10150,10150,10150,10150,0
|
|
20230705,154800,567008050,10150,10150,10150,10150,0
|
|
20230705,154700,567008050,10150,10150,10150,10150,0
|
|
20230705,154600,567008050,10150,10150,10150,10150,0
|
|
20230705,154500,567008050,10150,10150,10150,10150,0
|
|
20230705,154400,567008050,10150,10150,10150,10150,0
|
|
20230705,154300,567008050,10150,10150,10150,10150,0
|
|
20230705,154200,567008050,10150,10150,10150,10150,0
|
|
20230705,154100,567008050,10150,10150,10150,10150,0
|
|
20230705,154000,567008050,10150,10150,10150,10150,0
|
|
20230705,153900,567008050,10150,10150,10150,10150,2416
|
|
20230705,153800,567008050,10150,10150,10150,10150,0
|
|
20230705,153700,567008050,10150,10150,10150,10150,0
|
|
20230705,153600,567008050,10150,10150,10150,10150,0
|
|
20230705,153500,567008050,10150,10150,10150,10150,0
|
|
20230705,153400,567008050,10150,10150,10150,10150,0
|
|
20230705,153300,567008050,10150,10150,10150,10150,0
|
|
20230705,153200,567008050,10150,10150,10150,10150,0
|
|
20230705,153100,567008050,10150,10150,10150,10150,0
|
|
20230705,153000,567008050,10150,10150,10150,10150,2416
|
|
20230705,152900,542485650,10210,10210,10210,10210,0
|
|
20230705,152800,542485650,10210,10210,10210,10210,0
|
|
20230705,152700,542485650,10210,10210,10210,10210,0
|
|
20230705,152600,542485650,10210,10210,10210,10210,0
|
|
20230705,152500,542485650,10210,10210,10210,10210,0
|
|
20230705,152400,542485650,10210,10210,10210,10210,0
|
|
20230705,152300,542485650,10210,10210,10210,10210,0
|
|
20230705,152200,542485650,10210,10210,10210,10210,0
|
|
20230705,152100,542485650,10210,10210,10210,10210,0
|
|
20230705,152000,542485650,10210,10210,10210,10210,0
|
|
20230705,151900,542485650,10210,10210,10210,10210,4
|
|
20230705,151800,542444810,10210,10220,10220,10210,17
|
|
20230705,151700,542271170,10220,10220,10220,10200,512
|
|
20230705,151600,537048530,10200,10220,10220,10200,22
|
|
20230705,151500,536824110,10200,10220,10220,10200,10
|
|
20230705,151400,536722070,10210,10220,10220,10210,57
|
|
20230705,151300,536139910,10210,10210,10210,10210,9
|
|
20230705,151200,536048020,10210,10220,10220,10210,48
|
|
20230705,151100,535557930,10220,10200,10220,10200,17
|
|
20230705,151000,535384410,10200,10200,10220,10200,42
|
|
20230705,150900,534955890,10200,10210,10210,10200,91
|
|
20230705,150800,534026890,10210,10210,10220,10210,19
|
|
20230705,150700,533832890,10210,10200,10210,10200,111
|
|
20230705,150600,532699670,10210,10200,10210,10200,21
|
|
20230705,150500,532485370,10200,10200,10200,10200,61
|
|
20230705,150400,531863170,10200,10200,10220,10200,28
|
|
20230705,150300,531577390,10200,10200,10200,10200,39
|
|
20230705,150200,531179590,10200,10190,10200,10190,59
|
|
20230705,150100,530577950,10190,10200,10200,10190,16
|
|
20230705,150000,530414850,10180,10180,10200,10180,50
|
|
20230705,145900,529905830,10190,10190,10200,10180,989
|
|
20230705,145800,519832630,10200,10210,10220,10200,3058
|
|
20230705,145700,488640740,10220,10210,10220,10210,1026
|
|
20230705,145600,478165270,10210,10210,10230,10210,50
|
|
20230705,145500,477654710,10230,10210,10230,10210,20
|
|
20230705,145400,477450310,10230,10220,10230,10210,219
|
|
20230705,145300,475212210,10220,10220,10240,10220,40
|
|
20230705,145200,474803390,10240,10230,10240,10220,22
|
|
20230705,145100,474578380,10240,10220,10240,10220,37
|
|
20230705,145000,474199930,10240,10240,10240,10220,19
|
|
20230705,144900,474005590,10230,10240,10240,10230,455
|
|
20230705,144800,469348360,10240,10250,10250,10240,500
|
|
20230705,144700,464227850,10240,10250,10250,10240,37
|
|
20230705,144600,463848800,10240,10240,10240,10240,41
|
|
20230705,144500,463428960,10250,10250,10250,10240,948
|
|
20230705,144400,453712070,10260,10260,10270,10260,145
|
|
20230705,144300,452224290,10250,10250,10250,10250,19
|
|
20230705,144200,452029540,10250,10250,10250,10250,38
|
|
20230705,144100,451640040,10260,10260,10260,10260,7
|
|
20230705,144000,451568220,10250,10270,10270,10250,115
|
|
20230705,143900,450388340,10260,10260,10260,10260,48
|
|
20230705,143800,449895860,10260,10250,10260,10250,33
|
|
20230705,143700,449557360,10250,10260,10260,10250,46
|
|
20230705,143600,449085790,10260,10260,10260,10250,19
|
|
20230705,143500,448890930,10250,10250,10250,10250,47
|
|
20230705,143400,448409180,10260,10260,10260,10250,17
|
|
20230705,143300,448234860,10250,10260,10260,10250,88
|
|
20230705,143200,447332070,10260,10250,10260,10250,930
|
|
20230705,143100,437799480,10250,10250,10260,10250,25
|
|
20230705,143000,437543170,10260,10250,10260,10250,38
|
|
20230705,142900,437153650,10250,10260,10260,10250,20
|
|
20230705,142800,436948550,10260,10250,10260,10250,38
|
|
20230705,142700,436559040,10250,10250,10260,10250,26
|
|
20230705,142600,436292470,10250,10250,10250,10250,35
|
|
20230705,142500,435933720,10250,10260,10260,10250,44
|
|
20230705,142400,435482640,10250,10250,10250,10250,35
|
|
20230705,142300,435123890,10240,10250,10250,10240,69
|
|
20230705,142200,434417180,10250,10250,10250,10250,25
|
|
20230705,142100,434160930,10250,10260,10260,10230,999
|
|
20230705,142000,423921340,10260,10250,10260,10250,16
|
|
20230705,141900,423757270,10240,10240,10240,10240,19
|
|
20230705,141800,423562710,10240,10260,10260,10240,45
|
|
20230705,141700,423101790,10260,10250,10260,10240,17
|
|
20230705,141600,422927540,10240,10250,10250,10240,38
|
|
20230705,141500,422538150,10250,10260,10260,10250,15
|
|
20230705,141400,422384330,10240,10250,10270,10240,48
|
|
20230705,141300,421892490,10240,10270,10270,10240,111
|
|
20230705,141200,420755560,10250,10250,10250,10250,9
|
|
20230705,141100,420663310,10250,10250,10260,10250,50
|
|
20230705,141000,420150700,10260,10250,10260,10250,25
|
|
20230705,140900,419894300,10250,10270,10270,10250,1094
|
|
20230705,140800,408680780,10250,10250,10250,10250,11
|
|
20230705,140700,408568030,10250,10250,10270,10250,36
|
|
20230705,140600,408199010,10250,10250,10270,10250,134
|
|
20230705,140500,406825230,10260,10250,10260,10250,11
|
|
20230705,140400,406712470,10250,10260,10260,10250,40
|
|
20230705,140300,406302350,10260,10270,10270,10260,11
|
|
20230705,140200,406189480,10250,10260,10270,10250,154
|
|
20230705,140100,404609430,10260,10250,10260,10250,15
|
|
20230705,140000,404455650,10260,10250,10270,10250,40
|
|
20230705,135900,404045510,10250,10270,10270,10250,18
|
|
20230705,135800,403860810,10250,10250,10250,10250,19
|
|
20230705,135700,403666060,10250,10260,10280,10250,40
|
|
20230705,135600,403255920,10280,10280,10280,10260,32
|
|
20230705,135500,402927120,10280,10250,10280,10250,148
|
|
20230705,135400,401407760,10250,10260,10260,10250,68
|
|
20230705,135300,400710170,10280,10250,10280,10250,83
|
|
20230705,135200,399858440,10250,10250,10250,10250,11
|
|
20230705,135100,399745690,10250,10270,10270,10250,17
|
|
20230705,135000,399571260,10250,10260,10260,10250,46
|
|
20230705,134900,399099680,10260,10250,10260,10250,12
|
|
20230705,134800,398976670,10250,10260,10260,10250,62
|
|
20230705,134700,398340650,10270,10270,10270,10260,23
|
|
20230705,134600,398104530,10260,10260,10270,10260,21
|
|
20230705,134500,397889060,10260,10260,10270,10260,207
|
|
20230705,134400,395765230,10260,10280,10280,10260,26
|
|
20230705,134300,395498170,10270,10270,10270,10260,35
|
|
20230705,134200,395138990,10260,10260,10260,10260,19
|
|
20230705,134100,394944050,10270,10270,10270,10260,57
|
|
20230705,134000,394359040,10270,10280,10280,10270,15
|
|
20230705,133900,394204930,10280,10260,10280,10260,27
|
|
20230705,133800,393927550,10260,10260,10260,10260,38
|
|
20230705,133700,393537670,10260,10280,10280,10260,25
|
|
20230705,133600,393280960,10270,10260,10270,10260,39
|
|
20230705,133500,392880540,10260,10270,10270,10260,324
|
|
20230705,133400,389553140,10240,10270,10270,10240,39
|
|
20230705,133300,389153750,10240,10270,10270,10240,25
|
|
20230705,133200,388897540,10270,10240,10270,10240,19
|
|
20230705,133100,388702680,10240,10250,10250,10240,978
|
|
20230705,133000,378678460,10270,10270,10270,10250,18
|
|
20230705,132900,378493800,10250,10250,10270,10250,59
|
|
20230705,132800,377888810,10250,10250,10250,10250,10
|
|
20230705,132700,377786310,10250,10250,10250,10250,37
|
|
20230705,132600,377407060,10250,10270,10270,10250,17
|
|
20230705,132500,377232670,10250,10250,10270,10250,28
|
|
20230705,132400,376945510,10250,10250,10250,10250,36
|
|
20230705,132300,376576510,10260,10260,10260,10250,59
|
|
20230705,132200,375971280,10250,10270,10270,10250,228
|
|
20230705,132100,373632060,10260,10260,10270,10260,29
|
|
20230705,132000,373334420,10260,10260,10260,10260,39
|
|
20230705,131900,372934280,10270,10260,10270,10260,16
|
|
20230705,131800,372770040,10260,10270,10270,10260,10
|
|
20230705,131700,372667430,10270,10270,10270,10260,53
|
|
20230705,131600,372123490,10270,10270,10270,10270,9
|
|
20230705,131500,372031060,10260,10260,10260,10260,37
|
|
20230705,131400,371651440,10280,10280,10280,10260,32
|
|
20230705,131300,371322680,10260,10270,10280,10260,52
|
|
20230705,131200,370788980,10260,10260,10260,10260,53
|
|
20230705,131100,370245200,10260,10260,10260,10260,8
|
|
20230705,131000,370163120,10260,10280,10280,10260,55
|
|
20230705,130900,369598500,10260,10260,10280,10260,19
|
|
20230705,130800,369403540,10260,10270,10270,10260,36
|
|
20230705,130700,369034090,10280,10280,10280,10280,10
|
|
20230705,130600,368931290,10280,10270,10280,10270,37
|
|
20230705,130500,368551210,10260,10260,10260,10260,9
|
|
20230705,130400,368458870,10260,10260,10260,10260,20
|
|
20230705,130300,368253670,10270,10280,10280,10270,36
|
|
20230705,130200,367883870,10290,10270,10290,10270,17
|
|
20230705,130100,367709120,10260,10260,10260,10260,38
|
|
20230705,130000,367319240,10260,10270,10270,10260,20
|
|
20230705,125900,367113950,10270,10290,10290,10270,66
|
|
20230705,125800,366435560,10300,10270,10300,10270,10
|
|
20230705,125700,366332830,10270,10280,10280,10270,664
|
|
20230705,125600,359507000,10280,10290,10290,10280,49
|
|
20230705,125500,359002890,10290,10280,10290,10280,616
|
|
20230705,125400,352665380,10280,10260,10280,10260,39
|
|
20230705,125300,352265220,10260,10270,10270,10260,16
|
|
20230705,125200,352100990,10260,10270,10270,10260,45
|
|
20230705,125100,351639030,10270,10270,10270,10260,19
|
|
20230705,125000,351444010,10280,10270,10280,10270,9
|
|
20230705,124900,351351570,10270,10270,10280,10270,287
|
|
20230705,124800,348401670,10260,10260,10260,10260,20
|
|
20230705,124700,348196470,10280,10270,10280,10260,143
|
|
20230705,124600,346728150,10270,10270,10270,10250,16
|
|
20230705,124500,346564030,10260,10250,10260,10250,37
|
|
20230705,124400,346184690,10250,10250,10280,10250,28
|
|
20230705,124300,345897420,10250,10260,10260,10250,40
|
|
20230705,124200,345487130,10250,10250,10260,10250,1232
|
|
20230705,124100,332859110,10230,10250,10250,10230,139
|
|
20230705,124000,331434580,10230,10230,10250,10230,183
|
|
20230705,123900,329559750,10230,10240,10250,10230,144
|
|
20230705,123800,328085270,10230,10220,10230,10220,56
|
|
20230705,123700,327512780,10220,10220,10220,10220,8
|
|
20230705,123600,327431020,10220,10220,10230,10220,28
|
|
20230705,123500,327144770,10230,10230,10230,10220,29
|
|
20230705,123400,326848200,10230,10220,10230,10220,22
|
|
20230705,123300,326623330,10220,10230,10230,10220,18
|
|
20230705,123200,326439300,10230,10220,10240,10220,21
|
|
20230705,123100,326224540,10220,10220,10220,10220,37
|
|
20230705,123000,325846400,10240,10230,10240,10220,13
|
|
20230705,122900,325713410,10230,10230,10240,10230,16
|
|
20230705,122800,325549670,10220,10220,10230,10220,40
|
|
20230705,122700,325140860,10220,10220,10230,10220,20
|
|
20230705,122600,324936450,10220,10230,10230,10220,36
|
|
20230705,122500,324568520,10230,10240,10240,10230,13
|
|
20230705,122400,324435470,10220,10220,10220,10220,36
|
|
20230705,122300,324067550,10220,10220,10240,10220,22
|
|
20230705,122200,323842690,10230,10230,10230,10220,15
|
|
20230705,122100,323689250,10240,10220,10240,10220,114
|
|
20230705,122000,322522330,10220,10220,10220,10220,10
|
|
20230705,121900,322420130,10220,10220,10240,10220,50
|
|
20230705,121800,321909110,10240,10230,10240,10230,36
|
|
20230705,121700,321540550,10230,10220,10230,10220,11
|
|
20230705,121600,321428120,10220,10220,10220,10220,36
|
|
20230705,121500,321060200,10230,10220,10240,10220,20
|
|
20230705,121400,320855660,10220,10230,10240,10220,96
|
|
20230705,121300,319873760,10220,10220,10220,10220,58
|
|
20230705,121200,319281000,10220,10230,10230,10220,47
|
|
20230705,121100,318800300,10240,10220,10240,10220,21
|
|
20230705,121000,318585560,10240,10220,10240,10220,15
|
|
20230705,120900,318432120,10220,10230,10230,10220,49
|
|
20230705,120800,317931120,10230,10240,10240,10230,19
|
|
20230705,120700,317736670,10240,10230,10240,10230,50
|
|
20230705,120600,317225140,10240,10230,10240,10230,20
|
|
20230705,120500,317020450,10230,10240,10240,10220,44
|
|
20230705,120400,316570330,10230,10230,10230,10230,23
|
|
20230705,120300,316335040,10230,10220,10240,10220,43
|
|
20230705,120200,315895300,10230,10240,10240,10220,33
|
|
20230705,120100,315557770,10230,10220,10230,10220,11
|
|
20230705,120000,315445340,10220,10230,10230,10220,40
|
|
20230705,115900,315036520,10230,10230,10230,10230,16
|
|
20230705,115800,314872840,10240,10220,10240,10220,48
|
|
20230705,115700,314382100,10220,10240,10240,10220,10
|
|
20230705,115600,314279880,10220,10220,10240,10220,314
|
|
20230705,115500,311070770,10230,10240,10240,10220,41
|
|
20230705,115400,310651560,10220,10230,10240,10220,20
|
|
20230705,115300,310447050,10230,10230,10230,10230,39
|
|
20230705,115200,310048080,10250,10250,10250,10220,13
|
|
20230705,115100,309915070,10250,10230,10250,10220,612
|
|
20230705,115000,303659310,10230,10230,10230,10230,18
|
|
20230705,114900,303475170,10230,10220,10230,10220,30
|
|
20230705,114800,303168360,10230,10240,10240,10230,26
|
|
20230705,114700,302902300,10240,10230,10240,10230,15
|
|
20230705,114600,302748780,10220,10220,10220,10220,48
|
|
20230705,114500,302258220,10240,10240,10240,10220,17
|
|
20230705,114400,302084340,10220,10240,10240,10220,47
|
|
20230705,114300,301603780,10220,10220,10220,10220,10
|
|
20230705,114200,301501580,10220,10240,10240,10220,24
|
|
20230705,114100,301256090,10240,10230,10250,10230,13
|
|
20230705,114000,301123060,10230,10230,10240,10230,24
|
|
20230705,113900,300877410,10220,10220,10220,10220,37
|
|
20230705,113800,300499270,10230,10230,10240,10220,63
|
|
20230705,113700,299854770,10220,10230,10230,10220,39
|
|
20230705,113600,299455910,10250,10240,10250,10220,1018
|
|
20230705,113500,289031650,10220,10220,10220,10220,170
|
|
20230705,113400,287294250,10220,10220,10230,10220,219
|
|
20230705,113300,285055920,10220,10230,10230,10220,533
|
|
20230705,113200,279608500,10220,10230,10230,10220,137
|
|
20230705,113100,278208070,10220,10230,10230,10220,387
|
|
20230705,113000,274249140,10220,10220,10230,10220,71
|
|
20230705,112900,273523400,10220,10230,10230,10220,31
|
|
20230705,112800,273206490,10230,10220,10230,10210,244
|
|
20230705,112700,270714460,10220,10230,10230,10220,41
|
|
20230705,112600,270295420,10220,10220,10220,10220,21
|
|
20230705,112500,270080800,10220,10220,10230,10220,43
|
|
20230705,112400,269641260,10230,10220,10230,10220,19
|
|
20230705,112300,269446990,10220,10220,10220,10220,39
|
|
20230705,112200,269048410,10220,10220,10220,10220,12
|
|
20230705,112100,268925770,10220,10230,10230,10220,35
|
|
20230705,112000,268567890,10220,10220,10230,10220,49
|
|
20230705,111900,268067000,10220,10220,10220,10220,10
|
|
20230705,111800,267964800,10220,10220,10220,10220,36
|
|
20230705,111700,267596880,10220,10230,10230,10220,34
|
|
20230705,111600,267249250,10230,10220,10230,10220,89
|
|
20230705,111500,266339160,10220,10220,10220,10220,9
|
|
20230705,111400,266247180,10220,10230,10230,10220,26
|
|
20230705,111300,265981300,10220,10230,10230,10220,82
|
|
20230705,111200,265142810,10240,10240,10240,10240,7
|
|
20230705,111100,265071130,10220,10220,10220,10220,863
|
|
20230705,111000,256251270,10220,10240,10250,10220,2522
|
|
20230705,110900,230453660,10240,10240,10240,10240,46
|
|
20230705,110800,229982620,10250,10250,10250,10250,13
|
|
20230705,110700,229849370,10250,10260,10270,10250,992
|
|
20230705,110600,219681070,10260,10270,10270,10260,48
|
|
20230705,110500,219188500,10260,10250,10260,10250,18
|
|
20230705,110400,219003920,10260,10250,10260,10250,77
|
|
20230705,110300,218214580,10250,10250,10250,10250,9
|
|
20230705,110200,218122330,10260,10250,10260,10250,46
|
|
20230705,110100,217650750,10250,10270,10270,10250,22
|
|
20230705,110000,217425150,10250,10250,10250,10250,10
|
|
20230705,105900,217322650,10250,10280,10280,10250,55
|
|
20230705,105800,216758600,10250,10270,10270,10250,155
|
|
20230705,105700,215168230,10260,10250,10260,10250,270
|
|
20230705,105600,212398510,10250,10250,10250,10250,18
|
|
20230705,105500,212214010,10240,10250,10250,10240,31
|
|
20230705,105400,211896380,10250,10240,10250,10240,28
|
|
20230705,105300,211609470,10230,10240,10270,10230,324
|
|
20230705,105200,208292190,10240,10260,10260,10240,1123
|
|
20230705,105100,196780370,10290,10270,10290,10260,27
|
|
20230705,105000,196502980,10270,10260,10270,10260,38
|
|
20230705,104900,196113000,10260,10260,10300,10260,20
|
|
20230705,104800,195907760,10260,10260,10260,10260,9
|
|
20230705,104700,195815420,10270,10300,10300,10270,339
|
|
20230705,104600,192333090,10270,10270,10270,10270,8
|
|
20230705,104500,192250930,10270,10290,10290,10270,42
|
|
20230705,104400,191819240,10290,10310,10310,10280,69
|
|
20230705,104300,191109130,10280,10280,10280,10280,36
|
|
20230705,104200,190739050,10280,10290,10290,10280,89
|
|
20230705,104100,189823630,10290,10300,10310,10290,1058
|
|
20230705,104000,178926320,10300,10310,10310,10300,64
|
|
20230705,103900,178266950,10300,10300,10300,10300,10
|
|
20230705,103800,178163950,10310,10310,10310,10310,37
|
|
20230705,103700,177782480,10310,10320,10320,10310,172
|
|
20230705,103600,176007540,10320,10320,10330,10320,58
|
|
20230705,103500,175408850,10330,10330,10330,10330,0
|
|
20230705,103400,175408850,10330,10330,10330,10330,6
|
|
20230705,103300,175346870,10330,10330,10330,10330,3
|
|
20230705,103200,175315880,10330,10330,10330,10320,286
|
|
20230705,103100,172363350,10330,10330,10330,10330,1
|
|
20230705,103000,172353020,10330,10330,10330,10330,7
|
|
20230705,102900,172280710,10320,10320,10330,10320,17
|
|
20230705,102800,172105260,10320,10320,10320,10320,35
|
|
20230705,102700,171744060,10330,10320,10330,10320,37
|
|
20230705,102600,171362160,10320,10330,10330,10320,3
|
|
20230705,102500,171331190,10340,10340,10340,10340,9
|
|
20230705,102400,171238130,10340,10340,10350,10340,66
|
|
20230705,102300,170555630,10320,10310,10320,10310,1204
|
|
20230705,102200,158132360,10310,10310,10310,10310,0
|
|
20230705,102100,158132360,10310,10310,10310,10290,480
|
|
20230705,102000,153190560,10310,10310,10310,10310,6
|
|
20230705,101900,153128700,10310,10310,10310,10310,1
|
|
20230705,101800,153118390,10310,10310,10310,10310,0
|
|
20230705,101700,153118390,10310,10310,10310,10310,16
|
|
20230705,101600,152953430,10310,10310,10310,10310,2
|
|
20230705,101500,152932810,10310,10290,10310,10290,310
|
|
20230705,101400,149741560,10290,10310,10310,10290,19
|
|
20230705,101300,149545870,10310,10310,10310,10300,224
|
|
20230705,101200,147238570,10310,10310,10310,10310,53
|
|
20230705,101100,146692140,10320,10320,10320,10320,0
|
|
20230705,101000,146692140,10320,10320,10320,10320,142
|
|
20230705,100900,145226700,10320,10320,10320,10320,8
|
|
20230705,100800,145144140,10310,10340,10340,10310,12
|
|
20230705,100700,145020300,10320,10340,10340,10320,170
|
|
20230705,100600,143263100,10340,10360,10360,10340,37
|
|
20230705,100500,142880280,10360,10340,10360,10340,127
|
|
20230705,100400,141565080,10350,10350,10350,10350,0
|
|
20230705,100300,141565080,10350,10300,10370,10300,4386
|
|
20230705,100200,96242310,10300,10280,10300,10280,30
|
|
20230705,100100,95933620,10290,10270,10290,10270,4
|
|
20230705,100000,95892520,10280,10280,10280,10280,6
|
|
20230705,095900,95830840,10280,10280,10280,10280,94
|
|
20230705,095800,94864520,10280,10280,10280,10280,11
|
|
20230705,095700,94751440,10280,10270,10280,10270,508
|
|
20230705,095600,89534270,10270,10270,10270,10270,0
|
|
20230705,095500,89534270,10270,10270,10270,10270,8
|
|
20230705,095400,89452110,10270,10250,10270,10240,19
|
|
20230705,095300,89257470,10250,10230,10250,10220,1604
|
|
20230705,095200,72844860,10240,10240,10240,10240,48
|
|
20230705,095100,72353340,10250,10250,10250,10250,10
|
|
20230705,095000,72250840,10250,10250,10250,10250,7
|
|
20230705,094900,72179090,10250,10250,10250,10250,91
|
|
20230705,094800,71246340,10250,10250,10250,10250,0
|
|
20230705,094700,71246340,10250,10270,10270,10250,21
|
|
20230705,094600,71030690,10270,10270,10270,10270,2
|
|
20230705,094500,71010150,10240,10240,10240,10240,14
|
|
20230705,094400,70866790,10270,10270,10270,10270,0
|
|
20230705,094300,70866790,10270,10240,10270,10240,17
|
|
20230705,094200,70692230,10250,10230,10250,10230,427
|
|
20230705,094100,66316650,10230,10240,10240,10230,3
|
|
20230705,094000,66285950,10210,10230,10230,10210,109
|
|
20230705,093900,65171060,10230,10230,10230,10230,0
|
|
20230705,093800,65171060,10230,10230,10230,10230,2
|
|
20230705,093700,65150600,10240,10240,10240,10240,1
|
|
20230705,093600,65140360,10200,10210,10210,10200,1302
|
|
20230705,093500,51858860,10200,10250,10250,10200,1631
|
|
20230705,093400,35212790,10250,10250,10250,10250,0
|
|
20230705,093300,35212790,10250,10250,10250,10250,0
|
|
20230705,093200,35212790,10250,10240,10250,10240,106
|
|
20230705,093100,34127240,10240,10240,10240,10240,11
|
|
20230705,093000,34014600,10210,10220,10220,10210,591
|
|
20230705,092900,27980390,10220,10220,10220,10220,4
|
|
20230705,092800,27939510,10220,10220,10220,10220,320
|
|
20230705,092700,24669110,10230,10230,10230,10230,20
|
|
20230705,092600,24464510,10220,10220,10220,10220,0
|
|
20230705,092500,24464510,10220,10220,10220,10220,0
|
|
20230705,092400,24464510,10220,10220,10220,10220,569
|
|
20230705,092300,18649330,10240,10240,10240,10240,244
|
|
20230705,092200,16150770,10250,10260,10260,10250,137
|
|
20230705,092100,14746360,10260,10270,10270,10260,160
|
|
20230705,092000,13103770,10300,10300,10300,10300,0
|
|
20230705,091900,13103770,10300,10300,10300,10300,0
|
|
20230705,091800,13103770,10300,10300,10300,10300,0
|
|
20230705,091700,13103770,10300,10300,10300,10300,0
|
|
20230705,091600,13103770,10300,10300,10300,10300,1
|
|
20230705,091500,13093470,10270,10270,10270,10270,0
|
|
20230705,091400,13093470,10270,10300,10300,10270,193
|
|
20230705,091300,11105600,10310,10310,10310,10310,6
|
|
20230705,091200,11043740,10310,10310,10310,10310,3
|
|
20230705,091100,11012810,10310,10320,10320,10310,15
|
|
20230705,091000,10858020,10310,10300,10320,10300,99
|
|
20230705,090900,9837200,10260,10260,10260,10260,303
|
|
20230705,090800,6728420,10300,10300,10300,10300,0
|
|
20230705,090700,6728420,10300,10300,10300,10300,0
|
|
20230705,090600,6728420,10300,10290,10300,10290,485
|
|
20230705,090500,1732950,10300,10300,10300,10300,0
|
|
20230705,090400,1732950,10300,10300,10300,10300,0
|
|
20230705,090300,1732950,10300,10300,10300,10300,0
|
|
20230705,090200,1732950,10300,10300,10300,10300,0
|
|
20230705,090100,1732950,10300,10300,10300,10250,17
|
|
20230705,090000,1558180,10250,10290,10300,10250,152
|