653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195000,400394810,7100,7100,7100,7100,2496
|
|
20230705,194900,400394810,7100,7100,7100,7100,0
|
|
20230705,194800,400394810,7100,7100,7100,7100,0
|
|
20230705,194700,400394810,7100,7100,7100,7100,0
|
|
20230705,194600,400394810,7100,7100,7100,7100,0
|
|
20230705,194500,400394810,7100,7100,7100,7100,0
|
|
20230705,194400,400394810,7100,7100,7100,7100,0
|
|
20230705,194300,400394810,7100,7100,7100,7100,0
|
|
20230705,194200,400394810,7100,7100,7100,7100,0
|
|
20230705,194100,400394810,7100,7100,7100,7100,0
|
|
20230705,194000,400394810,7100,7100,7100,7100,0
|
|
20230705,193900,400394810,7100,7100,7100,7100,0
|
|
20230705,193800,400394810,7100,7100,7100,7100,0
|
|
20230705,193700,400394810,7100,7100,7100,7100,0
|
|
20230705,193600,400394810,7100,7100,7100,7100,0
|
|
20230705,193500,400394810,7100,7100,7100,7100,0
|
|
20230705,193400,400394810,7100,7100,7100,7100,0
|
|
20230705,193300,400394810,7100,7100,7100,7100,0
|
|
20230705,193200,400394810,7100,7100,7100,7100,0
|
|
20230705,193100,400394810,7100,7100,7100,7100,0
|
|
20230705,193000,400394810,7100,7100,7100,7100,0
|
|
20230705,192900,400394810,7100,7100,7100,7100,0
|
|
20230705,192800,400394810,7100,7100,7100,7100,0
|
|
20230705,192700,400394810,7100,7100,7100,7100,0
|
|
20230705,192600,400394810,7100,7100,7100,7100,0
|
|
20230705,192500,400394810,7100,7100,7100,7100,0
|
|
20230705,192400,400394810,7100,7100,7100,7100,0
|
|
20230705,192300,400394810,7100,7100,7100,7100,0
|
|
20230705,192200,400394810,7100,7100,7100,7100,0
|
|
20230705,192100,400394810,7100,7100,7100,7100,0
|
|
20230705,192000,400394810,7100,7100,7100,7100,2496
|
|
20230705,191900,400394810,7100,7100,7100,7100,0
|
|
20230705,191800,400394810,7100,7100,7100,7100,0
|
|
20230705,191700,400394810,7100,7100,7100,7100,0
|
|
20230705,191600,400394810,7100,7100,7100,7100,0
|
|
20230705,191500,400394810,7100,7100,7100,7100,0
|
|
20230705,191400,400394810,7100,7100,7100,7100,0
|
|
20230705,191300,400394810,7100,7100,7100,7100,0
|
|
20230705,191200,400394810,7100,7100,7100,7100,0
|
|
20230705,191100,400394810,7100,7100,7100,7100,0
|
|
20230705,191000,400394810,7100,7100,7100,7100,0
|
|
20230705,190900,400394810,7100,7100,7100,7100,0
|
|
20230705,190800,400394810,7100,7100,7100,7100,0
|
|
20230705,190700,400394810,7100,7100,7100,7100,0
|
|
20230705,190600,400394810,7100,7100,7100,7100,0
|
|
20230705,190500,400394810,7100,7100,7100,7100,0
|
|
20230705,190400,400394810,7100,7100,7100,7100,0
|
|
20230705,190300,400394810,7100,7100,7100,7100,0
|
|
20230705,190200,400394810,7100,7100,7100,7100,0
|
|
20230705,190100,400394810,7100,7100,7100,7100,0
|
|
20230705,190000,400394810,7100,7100,7100,7100,0
|
|
20230705,185900,400394810,7100,7100,7100,7100,0
|
|
20230705,185800,400394810,7100,7100,7100,7100,0
|
|
20230705,185700,400394810,7100,7100,7100,7100,0
|
|
20230705,185600,400394810,7100,7100,7100,7100,0
|
|
20230705,185500,400394810,7100,7100,7100,7100,0
|
|
20230705,185400,400394810,7100,7100,7100,7100,0
|
|
20230705,185300,400394810,7100,7100,7100,7100,0
|
|
20230705,185200,400394810,7100,7100,7100,7100,0
|
|
20230705,185100,400394810,7100,7100,7100,7100,0
|
|
20230705,185000,400394810,7100,7100,7100,7100,2496
|
|
20230705,184900,400394810,7100,7100,7100,7100,0
|
|
20230705,184800,400394810,7100,7100,7100,7100,0
|
|
20230705,184700,400394810,7100,7100,7100,7100,0
|
|
20230705,184600,400394810,7100,7100,7100,7100,0
|
|
20230705,184500,400394810,7100,7100,7100,7100,0
|
|
20230705,184400,400394810,7100,7100,7100,7100,0
|
|
20230705,184300,400394810,7100,7100,7100,7100,0
|
|
20230705,184200,400394810,7100,7100,7100,7100,0
|
|
20230705,184100,400394810,7100,7100,7100,7100,0
|
|
20230705,184000,400394810,7100,7100,7100,7100,0
|
|
20230705,183900,400394810,7100,7100,7100,7100,0
|
|
20230705,183800,400394810,7100,7100,7100,7100,0
|
|
20230705,183700,400394810,7100,7100,7100,7100,0
|
|
20230705,183600,400394810,7100,7100,7100,7100,0
|
|
20230705,183500,400394810,7100,7100,7100,7100,0
|
|
20230705,183400,400394810,7100,7100,7100,7100,0
|
|
20230705,183300,400394810,7100,7100,7100,7100,0
|
|
20230705,183200,400394810,7100,7100,7100,7100,0
|
|
20230705,183100,400394810,7100,7100,7100,7100,0
|
|
20230705,183000,400394810,7100,7100,7100,7100,0
|
|
20230705,182900,400394810,7100,7100,7100,7100,0
|
|
20230705,182800,400394810,7100,7100,7100,7100,0
|
|
20230705,182700,400394810,7100,7100,7100,7100,0
|
|
20230705,182600,400394810,7100,7100,7100,7100,0
|
|
20230705,182500,400394810,7100,7100,7100,7100,0
|
|
20230705,182400,400394810,7100,7100,7100,7100,0
|
|
20230705,182300,400394810,7100,7100,7100,7100,0
|
|
20230705,182200,400394810,7100,7100,7100,7100,0
|
|
20230705,182100,400394810,7100,7100,7100,7100,0
|
|
20230705,182000,400394810,7100,7100,7100,7100,2496
|
|
20230705,181900,400394810,7100,7100,7100,7100,0
|
|
20230705,181800,400394810,7100,7100,7100,7100,0
|
|
20230705,181700,400394810,7100,7100,7100,7100,0
|
|
20230705,181600,400394810,7100,7100,7100,7100,0
|
|
20230705,181500,400394810,7100,7100,7100,7100,0
|
|
20230705,181400,400394810,7100,7100,7100,7100,0
|
|
20230705,181300,400394810,7100,7100,7100,7100,0
|
|
20230705,181200,400394810,7100,7100,7100,7100,0
|
|
20230705,181100,400394810,7100,7100,7100,7100,0
|
|
20230705,181000,400394810,7100,7100,7100,7100,0
|
|
20230705,180900,400394810,7100,7100,7100,7100,0
|
|
20230705,180800,400394810,7100,7100,7100,7100,0
|
|
20230705,180700,400394810,7100,7100,7100,7100,0
|
|
20230705,180600,400394810,7100,7100,7100,7100,0
|
|
20230705,180500,400394810,7100,7100,7100,7100,0
|
|
20230705,180400,400394810,7100,7100,7100,7100,0
|
|
20230705,180300,400394810,7100,7100,7100,7100,0
|
|
20230705,180200,400394810,7100,7100,7100,7100,0
|
|
20230705,180100,400394810,7100,7100,7100,7100,0
|
|
20230705,180000,400394810,7100,7100,7100,7100,0
|
|
20230705,175900,400394810,7100,7100,7100,7100,0
|
|
20230705,175800,400394810,7100,7100,7100,7100,0
|
|
20230705,175700,400394810,7100,7100,7100,7100,0
|
|
20230705,175600,400394810,7100,7100,7100,7100,0
|
|
20230705,175500,400394810,7100,7100,7100,7100,0
|
|
20230705,175400,400394810,7100,7100,7100,7100,0
|
|
20230705,175300,400394810,7100,7100,7100,7100,0
|
|
20230705,175200,400394810,7100,7100,7100,7100,0
|
|
20230705,175100,400394810,7100,7100,7100,7100,0
|
|
20230705,175000,400394810,7100,7100,7100,7100,2496
|
|
20230705,174900,400394810,7100,7100,7100,7100,0
|
|
20230705,174800,400394810,7100,7100,7100,7100,0
|
|
20230705,174700,400394810,7100,7100,7100,7100,0
|
|
20230705,174600,400394810,7100,7100,7100,7100,0
|
|
20230705,174500,400394810,7100,7100,7100,7100,0
|
|
20230705,174400,400394810,7100,7100,7100,7100,0
|
|
20230705,174300,400394810,7100,7100,7100,7100,0
|
|
20230705,174200,400394810,7100,7100,7100,7100,0
|
|
20230705,174100,400394810,7100,7100,7100,7100,0
|
|
20230705,174000,400394810,7100,7100,7100,7100,0
|
|
20230705,173900,400394810,7100,7100,7100,7100,0
|
|
20230705,173800,400394810,7100,7100,7100,7100,0
|
|
20230705,173700,400394810,7100,7100,7100,7100,0
|
|
20230705,173600,400394810,7100,7100,7100,7100,0
|
|
20230705,173500,400394810,7100,7100,7100,7100,0
|
|
20230705,173400,400394810,7100,7100,7100,7100,0
|
|
20230705,173300,400394810,7100,7100,7100,7100,0
|
|
20230705,173200,400394810,7100,7100,7100,7100,0
|
|
20230705,173100,400394810,7100,7100,7100,7100,0
|
|
20230705,173000,400394810,7100,7100,7100,7100,0
|
|
20230705,172900,400394810,7100,7100,7100,7100,0
|
|
20230705,172800,400394810,7100,7100,7100,7100,0
|
|
20230705,172700,400394810,7100,7100,7100,7100,0
|
|
20230705,172600,400394810,7100,7100,7100,7100,0
|
|
20230705,172500,400394810,7100,7100,7100,7100,0
|
|
20230705,172400,400394810,7100,7100,7100,7100,0
|
|
20230705,172300,400394810,7100,7100,7100,7100,0
|
|
20230705,172200,400394810,7100,7100,7100,7100,0
|
|
20230705,172100,400394810,7100,7100,7100,7100,0
|
|
20230705,172000,400394810,7100,7100,7100,7100,2496
|
|
20230705,171900,400394810,7100,7100,7100,7100,0
|
|
20230705,171800,400394810,7100,7100,7100,7100,0
|
|
20230705,171700,400394810,7100,7100,7100,7100,0
|
|
20230705,171600,400394810,7100,7100,7100,7100,0
|
|
20230705,171500,400394810,7100,7100,7100,7100,0
|
|
20230705,171400,400394810,7100,7100,7100,7100,0
|
|
20230705,171300,400394810,7100,7100,7100,7100,0
|
|
20230705,171200,400394810,7100,7100,7100,7100,0
|
|
20230705,171100,400394810,7100,7100,7100,7100,0
|
|
20230705,171000,400394810,7100,7100,7100,7100,0
|
|
20230705,170900,400394810,7100,7100,7100,7100,0
|
|
20230705,170800,400394810,7100,7100,7100,7100,0
|
|
20230705,170700,400394810,7100,7100,7100,7100,0
|
|
20230705,170600,400394810,7100,7100,7100,7100,0
|
|
20230705,170500,400394810,7100,7100,7100,7100,0
|
|
20230705,170400,400394810,7100,7100,7100,7100,0
|
|
20230705,170300,400394810,7100,7100,7100,7100,0
|
|
20230705,170200,400394810,7100,7100,7100,7100,0
|
|
20230705,170100,400394810,7100,7100,7100,7100,0
|
|
20230705,170000,400394810,7100,7100,7100,7100,0
|
|
20230705,165900,400394810,7100,7100,7100,7100,0
|
|
20230705,165800,400394810,7100,7100,7100,7100,0
|
|
20230705,165700,400394810,7100,7100,7100,7100,0
|
|
20230705,165600,400394810,7100,7100,7100,7100,0
|
|
20230705,165500,400394810,7100,7100,7100,7100,0
|
|
20230705,165400,400394810,7100,7100,7100,7100,0
|
|
20230705,165300,400394810,7100,7100,7100,7100,0
|
|
20230705,165200,400394810,7100,7100,7100,7100,0
|
|
20230705,165100,400394810,7100,7100,7100,7100,0
|
|
20230705,165000,400394810,7100,7100,7100,7100,2496
|
|
20230705,164900,400394810,7100,7100,7100,7100,0
|
|
20230705,164800,400394810,7100,7100,7100,7100,0
|
|
20230705,164700,400394810,7100,7100,7100,7100,0
|
|
20230705,164600,400394810,7100,7100,7100,7100,0
|
|
20230705,164500,400394810,7100,7100,7100,7100,0
|
|
20230705,164400,400394810,7100,7100,7100,7100,0
|
|
20230705,164300,400394810,7100,7100,7100,7100,0
|
|
20230705,164200,400394810,7100,7100,7100,7100,0
|
|
20230705,164100,400394810,7100,7100,7100,7100,0
|
|
20230705,164000,400394810,7100,7100,7100,7100,0
|
|
20230705,163900,400394810,7100,7100,7100,7100,0
|
|
20230705,163800,400394810,7100,7100,7100,7100,0
|
|
20230705,163700,400394810,7100,7100,7100,7100,0
|
|
20230705,163600,400394810,7100,7100,7100,7100,0
|
|
20230705,163500,400394810,7100,7100,7100,7100,0
|
|
20230705,163400,400394810,7100,7100,7100,7100,0
|
|
20230705,163300,400394810,7100,7100,7100,7100,0
|
|
20230705,163200,400394810,7100,7100,7100,7100,0
|
|
20230705,163100,400394810,7100,7100,7100,7100,0
|
|
20230705,163000,400394810,7100,7100,7100,7100,0
|
|
20230705,162900,400394810,7100,7100,7100,7100,0
|
|
20230705,162800,400394810,7100,7100,7100,7100,0
|
|
20230705,162700,400394810,7100,7100,7100,7100,0
|
|
20230705,162600,400394810,7100,7100,7100,7100,0
|
|
20230705,162500,400394810,7100,7100,7100,7100,0
|
|
20230705,162400,400394810,7100,7100,7100,7100,0
|
|
20230705,162300,400394810,7100,7100,7100,7100,0
|
|
20230705,162200,400394810,7100,7100,7100,7100,0
|
|
20230705,162100,400394810,7100,7100,7100,7100,0
|
|
20230705,162000,400394810,7100,7100,7100,7100,2496
|
|
20230705,161900,400394810,7100,7100,7100,7100,0
|
|
20230705,161800,400394810,7100,7100,7100,7100,0
|
|
20230705,161700,400394810,7100,7100,7100,7100,0
|
|
20230705,161600,400394810,7100,7100,7100,7100,0
|
|
20230705,161500,400394810,7100,7100,7100,7100,0
|
|
20230705,161400,400394810,7100,7100,7100,7100,0
|
|
20230705,161300,400394810,7100,7100,7100,7100,0
|
|
20230705,161200,400394810,7100,7100,7100,7100,0
|
|
20230705,161100,400394810,7100,7100,7100,7100,0
|
|
20230705,161000,400394810,7100,7100,7100,7100,0
|
|
20230705,160900,400394810,7100,7100,7100,7100,0
|
|
20230705,160800,400394810,7100,7100,7100,7100,0
|
|
20230705,160700,400394810,7100,7100,7100,7100,0
|
|
20230705,160600,400394810,7100,7100,7100,7100,0
|
|
20230705,160500,400394810,7100,7100,7100,7100,0
|
|
20230705,160400,400394810,7100,7100,7100,7100,0
|
|
20230705,160300,400394810,7100,7100,7100,7100,0
|
|
20230705,160200,400394810,7100,7100,7100,7100,0
|
|
20230705,160100,400394810,7100,7100,7100,7100,0
|
|
20230705,160000,400394810,7100,7100,7100,7100,0
|
|
20230705,155900,400394810,7100,7100,7100,7100,0
|
|
20230705,155800,400394810,7100,7100,7100,7100,0
|
|
20230705,155700,400394810,7100,7100,7100,7100,0
|
|
20230705,155600,400394810,7100,7100,7100,7100,0
|
|
20230705,155500,400394810,7100,7100,7100,7100,0
|
|
20230705,155400,400394810,7100,7100,7100,7100,0
|
|
20230705,155300,400394810,7100,7100,7100,7100,0
|
|
20230705,155200,400394810,7100,7100,7100,7100,0
|
|
20230705,155100,400394810,7100,7100,7100,7100,0
|
|
20230705,155000,400394810,7100,7100,7100,7100,2496
|
|
20230705,154900,400394810,7100,7100,7100,7100,0
|
|
20230705,154800,400394810,7100,7100,7100,7100,0
|
|
20230705,154700,400394810,7100,7100,7100,7100,0
|
|
20230705,154600,400394810,7100,7100,7100,7100,0
|
|
20230705,154500,400394810,7100,7100,7100,7100,0
|
|
20230705,154400,400394810,7100,7100,7100,7100,0
|
|
20230705,154300,400394810,7100,7100,7100,7100,0
|
|
20230705,154200,400394810,7100,7100,7100,7100,0
|
|
20230705,154100,400394810,7100,7100,7100,7100,0
|
|
20230705,154000,400394810,7100,7100,7100,7100,0
|
|
20230705,153900,400394810,7100,7100,7100,7100,0
|
|
20230705,153800,400394810,7100,7100,7100,7100,0
|
|
20230705,153700,400394810,7100,7100,7100,7100,0
|
|
20230705,153600,400394810,7100,7100,7100,7100,0
|
|
20230705,153500,400394810,7100,7100,7100,7100,0
|
|
20230705,153400,400394810,7100,7100,7100,7100,0
|
|
20230705,153300,400394810,7100,7100,7100,7100,0
|
|
20230705,153200,400394810,7100,7100,7100,7100,0
|
|
20230705,153100,400394810,7100,7100,7100,7100,0
|
|
20230705,153000,400394810,7100,7100,7100,7100,2496
|
|
20230705,152900,382673210,7100,7100,7100,7100,0
|
|
20230705,152800,382673210,7100,7100,7100,7100,0
|
|
20230705,152700,382673210,7100,7100,7100,7100,0
|
|
20230705,152600,382673210,7100,7100,7100,7100,0
|
|
20230705,152500,382673210,7100,7100,7100,7100,0
|
|
20230705,152400,382673210,7100,7100,7100,7100,0
|
|
20230705,152300,382673210,7100,7100,7100,7100,0
|
|
20230705,152200,382673210,7100,7100,7100,7100,0
|
|
20230705,152100,382673210,7100,7100,7100,7100,0
|
|
20230705,152000,382673210,7100,7100,7100,7100,0
|
|
20230705,151900,382673210,7100,7100,7100,7100,0
|
|
20230705,151800,382673210,7100,7100,7100,7100,1500
|
|
20230705,151700,372023210,7100,7110,7120,7100,140
|
|
20230705,151600,371027590,7100,7100,7100,7100,0
|
|
20230705,151500,371027590,7100,7100,7100,7100,42
|
|
20230705,151400,370729390,7110,7110,7110,7110,185
|
|
20230705,151300,369414040,7110,7110,7110,7110,0
|
|
20230705,151200,369414040,7110,7110,7110,7110,10
|
|
20230705,151100,369342940,7100,7100,7100,7100,140
|
|
20230705,151000,368348940,7120,7120,7120,7120,1
|
|
20230705,150900,368341820,7110,7110,7110,7110,0
|
|
20230705,150800,368341820,7110,7100,7110,7100,268
|
|
20230705,150700,366436350,7110,7110,7110,7110,20
|
|
20230705,150600,366294150,7110,7110,7110,7110,351
|
|
20230705,150500,363798540,7100,7100,7100,7100,109
|
|
20230705,150400,363024640,7110,7110,7110,7110,0
|
|
20230705,150300,363024640,7110,7110,7110,7110,0
|
|
20230705,150200,363024640,7110,7110,7110,7110,0
|
|
20230705,150100,363024640,7110,7110,7110,7110,0
|
|
20230705,150000,363024640,7110,7110,7110,7110,0
|
|
20230705,145900,363024640,7110,7110,7110,7110,41
|
|
20230705,145800,362733130,7090,7110,7110,7090,15
|
|
20230705,145700,362626500,7090,7090,7090,7090,0
|
|
20230705,145600,362626500,7090,7090,7090,7090,1
|
|
20230705,145500,362619410,7090,7090,7090,7090,0
|
|
20230705,145400,362619410,7090,7090,7090,7090,0
|
|
20230705,145300,362619410,7090,7090,7090,7090,0
|
|
20230705,145200,362619410,7090,7090,7090,7090,0
|
|
20230705,145100,362619410,7090,7090,7090,7090,0
|
|
20230705,145000,362619410,7090,7090,7090,7090,0
|
|
20230705,144900,362619410,7090,7090,7090,7090,0
|
|
20230705,144800,362619410,7090,7090,7090,7090,1
|
|
20230705,144700,362612320,7090,7090,7090,7090,10
|
|
20230705,144600,362541420,7090,7090,7090,7090,0
|
|
20230705,144500,362541420,7090,7090,7090,7090,0
|
|
20230705,144400,362541420,7090,7090,7090,7090,0
|
|
20230705,144300,362541420,7090,7090,7090,7090,0
|
|
20230705,144200,362541420,7090,7090,7090,7090,0
|
|
20230705,144100,362541420,7090,7090,7090,7090,0
|
|
20230705,144000,362541420,7090,7090,7090,7090,0
|
|
20230705,143900,362541420,7090,7090,7090,7090,0
|
|
20230705,143800,362541420,7090,7090,7090,7090,305
|
|
20230705,143700,360378970,7120,7120,7120,7120,0
|
|
20230705,143600,360378970,7120,7120,7120,7120,0
|
|
20230705,143500,360378970,7120,7120,7120,7120,1201
|
|
20230705,143400,351827850,7120,7090,7120,7090,927
|
|
20230705,143300,345231460,7090,7080,7090,7080,32
|
|
20230705,143200,345004630,7080,7090,7090,7080,424
|
|
20230705,143100,342000390,7100,7100,7100,7100,328
|
|
20230705,143000,339671590,7100,7100,7100,7100,0
|
|
20230705,142900,339671590,7100,7100,7100,7100,0
|
|
20230705,142800,339671590,7100,7100,7100,7100,0
|
|
20230705,142700,339671590,7100,7100,7100,7100,0
|
|
20230705,142600,339671590,7100,7100,7100,7100,0
|
|
20230705,142500,339671590,7100,7100,7100,7100,0
|
|
20230705,142400,339671590,7100,7100,7100,7100,0
|
|
20230705,142300,339671590,7100,7100,7100,7100,9
|
|
20230705,142200,339607690,7100,7100,7100,7100,13
|
|
20230705,142100,339515390,7110,7100,7110,7100,83
|
|
20230705,142000,338925590,7100,7100,7100,7100,23
|
|
20230705,141900,338762290,7100,7110,7110,7100,648
|
|
20230705,141800,334155240,7120,7120,7120,7120,0
|
|
20230705,141700,334155240,7120,7120,7120,7120,0
|
|
20230705,141600,334155240,7120,7120,7120,7120,1
|
|
20230705,141500,334148120,7110,7110,7110,7110,0
|
|
20230705,141400,334148120,7110,7110,7110,7110,0
|
|
20230705,141300,334148120,7110,7110,7110,7110,0
|
|
20230705,141200,334148120,7110,7110,7110,7110,0
|
|
20230705,141100,334148120,7110,7110,7110,7110,269
|
|
20230705,141000,332235530,7110,7110,7110,7110,0
|
|
20230705,140900,332235530,7110,7100,7110,7100,3
|
|
20230705,140800,332214210,7090,7090,7090,7090,0
|
|
20230705,140700,332214210,7090,7090,7090,7090,0
|
|
20230705,140600,332214210,7090,7090,7090,7090,3
|
|
20230705,140500,332192940,7090,7100,7100,7090,103
|
|
20230705,140400,331462160,7100,7100,7100,7100,0
|
|
20230705,140300,331462160,7100,7100,7100,7100,0
|
|
20230705,140200,331462160,7100,7100,7100,7100,0
|
|
20230705,140100,331462160,7100,7100,7100,7100,0
|
|
20230705,140000,331462160,7100,7100,7100,7100,0
|
|
20230705,135900,331462160,7100,7100,7100,7100,0
|
|
20230705,135800,331462160,7100,7100,7100,7100,648
|
|
20230705,135700,326861360,7100,7100,7100,7100,0
|
|
20230705,135600,326861360,7100,7100,7100,7100,3
|
|
20230705,135500,326840060,7100,7100,7100,7100,71
|
|
20230705,135400,326335960,7100,7100,7100,7100,0
|
|
20230705,135300,326335960,7100,7100,7100,7100,0
|
|
20230705,135200,326335960,7100,7100,7100,7100,29
|
|
20230705,135100,326130060,7100,7100,7100,7100,66
|
|
20230705,135000,325661460,7110,7110,7110,7110,154
|
|
20230705,134900,324566520,7130,7130,7130,7130,0
|
|
20230705,134800,324566520,7130,7130,7130,7130,0
|
|
20230705,134700,324566520,7130,7130,7130,7130,0
|
|
20230705,134600,324566520,7130,7130,7130,7130,11
|
|
20230705,134500,324488090,7130,7130,7130,7130,0
|
|
20230705,134400,324488090,7130,7130,7130,7130,0
|
|
20230705,134300,324488090,7130,7130,7130,7130,0
|
|
20230705,134200,324488090,7130,7130,7130,7130,11
|
|
20230705,134100,324409660,7130,7130,7130,7130,0
|
|
20230705,134000,324409660,7130,7130,7130,7130,0
|
|
20230705,133900,324409660,7130,7130,7130,7130,0
|
|
20230705,133800,324409660,7130,7130,7130,7130,0
|
|
20230705,133700,324409660,7130,7130,7130,7130,0
|
|
20230705,133600,324409660,7130,7130,7130,7130,0
|
|
20230705,133500,324409660,7130,7130,7130,7130,1
|
|
20230705,133400,324402530,7140,7140,7140,7140,0
|
|
20230705,133300,324402530,7140,7140,7140,7140,0
|
|
20230705,133200,324402530,7140,7140,7140,7140,0
|
|
20230705,133100,324402530,7140,7140,7140,7140,0
|
|
20230705,133000,324402530,7140,7140,7140,7140,0
|
|
20230705,132900,324402530,7140,7140,7140,7140,0
|
|
20230705,132800,324402530,7140,7140,7140,7140,0
|
|
20230705,132700,324402530,7140,7140,7140,7140,0
|
|
20230705,132600,324402530,7140,7140,7140,7140,0
|
|
20230705,132500,324402530,7140,7140,7140,7140,0
|
|
20230705,132400,324402530,7140,7140,7140,7140,0
|
|
20230705,132300,324402530,7140,7140,7140,7140,0
|
|
20230705,132200,324402530,7140,7140,7140,7140,2000
|
|
20230705,132100,310122530,7110,7110,7110,7110,0
|
|
20230705,132000,310122530,7110,7120,7120,7110,662
|
|
20230705,131900,305412100,7130,7130,7130,7130,400
|
|
20230705,131800,302560100,7130,7130,7130,7130,336
|
|
20230705,131700,300164420,7130,7130,7130,7130,64
|
|
20230705,131600,299708100,7140,7140,7140,7140,954
|
|
20230705,131500,292896540,7150,7150,7150,7150,0
|
|
20230705,131400,292896540,7150,7150,7150,7150,0
|
|
20230705,131300,292896540,7150,7150,7150,7150,1
|
|
20230705,131200,292889390,7140,7140,7140,7140,0
|
|
20230705,131100,292889390,7140,7140,7140,7140,0
|
|
20230705,131000,292889390,7140,7140,7140,7140,0
|
|
20230705,130900,292889390,7140,7140,7140,7140,5
|
|
20230705,130800,292853690,7140,7140,7140,7140,0
|
|
20230705,130700,292853690,7140,7140,7140,7140,0
|
|
20230705,130600,292853690,7140,7140,7140,7140,88
|
|
20230705,130500,292225370,7150,7150,7150,7150,197
|
|
20230705,130400,290816820,7140,7140,7140,7140,5
|
|
20230705,130300,290781120,7150,7150,7150,7150,0
|
|
20230705,130200,290781120,7150,7150,7150,7150,0
|
|
20230705,130100,290781120,7150,7150,7150,7150,0
|
|
20230705,130000,290781120,7150,7150,7150,7150,0
|
|
20230705,125900,290781120,7150,7150,7150,7150,20
|
|
20230705,125800,290638120,7150,7150,7150,7150,0
|
|
20230705,125700,290638120,7150,7150,7150,7150,34
|
|
20230705,125600,290395020,7150,7150,7150,7150,66
|
|
20230705,125500,289923120,7150,7140,7150,7140,310
|
|
20230705,125400,287707100,7140,7140,7140,7140,0
|
|
20230705,125300,287707100,7140,7140,7140,7140,103
|
|
20230705,125200,286971680,7150,7150,7150,7150,0
|
|
20230705,125100,286971680,7150,7150,7150,7150,80
|
|
20230705,125000,286399680,7140,7140,7140,7140,7
|
|
20230705,124900,286349700,7140,7140,7140,7140,6
|
|
20230705,124800,286306860,7150,7150,7150,7150,0
|
|
20230705,124700,286306860,7150,7150,7150,7150,0
|
|
20230705,124600,286306860,7150,7150,7150,7150,1
|
|
20230705,124500,286299710,7120,7120,7120,7120,0
|
|
20230705,124400,286299710,7120,7130,7130,7120,100
|
|
20230705,124300,285587600,7110,7110,7110,7110,0
|
|
20230705,124200,285587600,7110,7110,7110,7110,0
|
|
20230705,124100,285587600,7110,7110,7110,7110,0
|
|
20230705,124000,285587600,7110,7110,7110,7110,0
|
|
20230705,123900,285587600,7110,7110,7110,7110,0
|
|
20230705,123800,285587600,7110,7110,7110,7110,0
|
|
20230705,123700,285587600,7110,7150,7150,7110,200
|
|
20230705,123600,284161600,7120,7120,7120,7120,500
|
|
20230705,123500,280601600,7140,7140,7140,7140,0
|
|
20230705,123400,280601600,7140,7140,7140,7140,506
|
|
20230705,123300,276988760,7150,7150,7150,7150,0
|
|
20230705,123200,276988760,7150,7150,7150,7150,0
|
|
20230705,123100,276988760,7150,7150,7150,7150,70
|
|
20230705,123000,276488260,7150,7150,7150,7150,0
|
|
20230705,122900,276488260,7150,7150,7150,7150,26
|
|
20230705,122800,276302360,7150,7140,7150,7140,220
|
|
20230705,122700,274729610,7140,7140,7140,7140,0
|
|
20230705,122600,274729610,7140,7140,7140,7140,0
|
|
20230705,122500,274729610,7140,7140,7140,7140,104
|
|
20230705,122400,273987050,7140,7140,7140,7140,0
|
|
20230705,122300,273987050,7140,7140,7140,7140,0
|
|
20230705,122200,273987050,7140,7100,7140,7100,185
|
|
20230705,122100,272669510,7110,7110,7110,7110,20
|
|
20230705,122000,272527310,7110,7110,7110,7110,303
|
|
20230705,121900,270372980,7100,7100,7100,7100,0
|
|
20230705,121800,270372980,7100,7100,7100,7100,100
|
|
20230705,121700,269662980,7100,7100,7100,7100,0
|
|
20230705,121600,269662980,7100,7100,7100,7100,0
|
|
20230705,121500,269662980,7100,7100,7100,7100,70
|
|
20230705,121400,269165980,7100,7100,7100,7070,601
|
|
20230705,121300,264907880,7080,7080,7080,7080,0
|
|
20230705,121200,264907880,7080,7080,7080,7080,0
|
|
20230705,121100,264907880,7080,7080,7080,7080,0
|
|
20230705,121000,264907880,7080,7080,7080,7080,928
|
|
20230705,120900,258337640,7090,7090,7090,7090,0
|
|
20230705,120800,258337640,7090,7090,7090,7090,88
|
|
20230705,120700,257713720,7080,7080,7080,7080,0
|
|
20230705,120600,257713720,7080,7080,7080,7080,27
|
|
20230705,120500,257522560,7080,7080,7080,7080,0
|
|
20230705,120400,257522560,7080,7080,7080,7080,0
|
|
20230705,120300,257522560,7080,7080,7080,7080,0
|
|
20230705,120200,257522560,7080,7080,7080,7080,0
|
|
20230705,120100,257522560,7080,7080,7080,7080,0
|
|
20230705,120000,257522560,7080,7080,7080,7080,0
|
|
20230705,115900,257522560,7080,7080,7080,7080,0
|
|
20230705,115800,257522560,7080,7080,7080,7080,0
|
|
20230705,115700,257522560,7080,7080,7080,7080,0
|
|
20230705,115600,257522560,7080,7080,7080,7080,0
|
|
20230705,115500,257522560,7080,7080,7080,7080,1
|
|
20230705,115400,257515480,7080,7080,7080,7080,0
|
|
20230705,115300,257515480,7080,7080,7080,7080,6
|
|
20230705,115200,257473000,7080,7080,7080,7080,1
|
|
20230705,115100,257465920,7080,7080,7080,7080,36
|
|
20230705,115000,257211040,7090,7090,7090,7090,0
|
|
20230705,114900,257211040,7090,7090,7090,7090,0
|
|
20230705,114800,257211040,7090,7090,7090,7090,0
|
|
20230705,114700,257211040,7090,7090,7090,7090,0
|
|
20230705,114600,257211040,7090,7090,7090,7090,0
|
|
20230705,114500,257211040,7090,7090,7090,7090,21
|
|
20230705,114400,257062150,7090,7090,7090,7090,0
|
|
20230705,114300,257062150,7090,7090,7090,7090,0
|
|
20230705,114200,257062150,7090,7090,7090,7090,0
|
|
20230705,114100,257062150,7090,7100,7100,7090,107
|
|
20230705,114000,256302470,7100,7100,7100,7100,0
|
|
20230705,113900,256302470,7100,7100,7100,7100,0
|
|
20230705,113800,256302470,7100,7100,7100,7100,1
|
|
20230705,113700,256295370,7080,7080,7080,7080,10
|
|
20230705,113600,256224570,7090,7090,7090,7090,141
|
|
20230705,113500,255224880,7080,7080,7080,7080,0
|
|
20230705,113400,255224880,7080,7080,7080,7080,0
|
|
20230705,113300,255224880,7080,7080,7080,7080,0
|
|
20230705,113200,255224880,7080,7080,7080,7080,0
|
|
20230705,113100,255224880,7080,7080,7080,7080,0
|
|
20230705,113000,255224880,7080,7080,7080,7080,0
|
|
20230705,112900,255224880,7080,7080,7080,7080,1
|
|
20230705,112800,255217800,7080,7080,7080,7080,0
|
|
20230705,112700,255217800,7080,7080,7080,7080,0
|
|
20230705,112600,255217800,7080,7080,7080,7080,0
|
|
20230705,112500,255217800,7080,7080,7080,7080,0
|
|
20230705,112400,255217800,7080,7080,7080,7080,0
|
|
20230705,112300,255217800,7080,7080,7080,7080,27
|
|
20230705,112200,255026640,7080,7080,7080,7080,15
|
|
20230705,112100,254920440,7080,7100,7100,7080,139
|
|
20230705,112000,253933720,7100,7100,7100,7100,0
|
|
20230705,111900,253933720,7100,7100,7100,7100,1
|
|
20230705,111800,253926620,7070,7070,7070,7070,0
|
|
20230705,111700,253926620,7070,7070,7070,7070,18
|
|
20230705,111600,253799360,7070,7090,7090,7070,1717
|
|
20230705,111500,241658520,7090,7090,7090,7090,6
|
|
20230705,111400,241615980,7100,7100,7100,7100,0
|
|
20230705,111300,241615980,7100,7100,7100,7100,0
|
|
20230705,111200,241615980,7100,7100,7100,7100,0
|
|
20230705,111100,241615980,7100,7100,7100,7100,0
|
|
20230705,111000,241615980,7100,7100,7100,7100,13
|
|
20230705,110900,241523680,7090,7090,7090,7090,0
|
|
20230705,110800,241523680,7090,7090,7090,7090,0
|
|
20230705,110700,241523680,7090,7090,7090,7090,0
|
|
20230705,110600,241523680,7090,7090,7090,7090,0
|
|
20230705,110500,241523680,7090,7090,7090,7090,0
|
|
20230705,110400,241523680,7090,7090,7090,7090,0
|
|
20230705,110300,241523680,7090,7090,7090,7090,0
|
|
20230705,110200,241523680,7090,7090,7090,7090,10
|
|
20230705,110100,241452780,7090,7090,7090,7090,0
|
|
20230705,110000,241452780,7090,7090,7090,7090,0
|
|
20230705,105900,241452780,7090,7090,7090,7090,0
|
|
20230705,105800,241452780,7090,7090,7090,7090,0
|
|
20230705,105700,241452780,7090,7090,7090,7090,0
|
|
20230705,105600,241452780,7090,7090,7090,7090,104
|
|
20230705,105500,240715420,7110,7110,7110,7110,0
|
|
20230705,105400,240715420,7110,7110,7110,7110,0
|
|
20230705,105300,240715420,7110,7110,7110,7110,5
|
|
20230705,105200,240679870,7090,7090,7090,7090,1
|
|
20230705,105100,240672780,7090,7100,7100,7090,544
|
|
20230705,105000,236810680,7100,7100,7100,7100,0
|
|
20230705,104900,236810680,7100,7100,7100,7100,0
|
|
20230705,104800,236810680,7100,7100,7100,7100,0
|
|
20230705,104700,236810680,7100,7100,7100,7100,6
|
|
20230705,104600,236768080,7110,7100,7110,7100,200
|
|
20230705,104500,235346920,7090,7090,7090,7090,0
|
|
20230705,104400,235346920,7090,7090,7090,7090,30
|
|
20230705,104300,235134220,7090,7090,7090,7090,114
|
|
20230705,104200,234325960,7100,7100,7100,7100,0
|
|
20230705,104100,234325960,7100,7100,7100,7100,895
|
|
20230705,104000,227971460,7110,7110,7110,7110,0
|
|
20230705,103900,227971460,7110,7110,7110,7110,3
|
|
20230705,103800,227950130,7110,7110,7110,7110,0
|
|
20230705,103700,227950130,7110,7110,7110,7110,0
|
|
20230705,103600,227950130,7110,7110,7110,7110,0
|
|
20230705,103500,227950130,7110,7110,7110,7110,0
|
|
20230705,103400,227950130,7110,7110,7110,7110,0
|
|
20230705,103300,227950130,7110,7110,7110,7110,45
|
|
20230705,103200,227630180,7110,7110,7110,7110,51
|
|
20230705,103100,227267570,7110,7110,7110,7110,5
|
|
20230705,103000,227232020,7110,7110,7110,7110,12
|
|
20230705,102900,227146700,7140,7140,7140,7140,0
|
|
20230705,102800,227146700,7140,7120,7140,7120,312
|
|
20230705,102700,224920300,7110,7110,7110,7110,1
|
|
20230705,102600,224913190,7110,7110,7110,7110,0
|
|
20230705,102500,224913190,7110,7110,7110,7110,0
|
|
20230705,102400,224913190,7110,7110,7110,7110,0
|
|
20230705,102300,224913190,7110,7110,7110,7110,0
|
|
20230705,102200,224913190,7110,7110,7110,7110,172
|
|
20230705,102100,223690270,7100,7100,7100,7100,2
|
|
20230705,102000,223676070,7100,7100,7100,7100,0
|
|
20230705,101900,223676070,7100,7100,7100,7100,0
|
|
20230705,101800,223676070,7100,7100,7100,7100,0
|
|
20230705,101700,223676070,7100,7100,7100,7100,52
|
|
20230705,101600,223306870,7130,7130,7130,7130,0
|
|
20230705,101500,223306870,7130,7130,7130,7130,0
|
|
20230705,101400,223306870,7130,7120,7130,7120,500
|
|
20230705,101300,219744060,7130,7130,7130,7130,20
|
|
20230705,101200,219601460,7100,7110,7110,7100,1644
|
|
20230705,101100,207915080,7140,7140,7140,7140,50
|
|
20230705,101000,207558080,7150,7150,7150,7150,0
|
|
20230705,100900,207558080,7150,7150,7150,7150,0
|
|
20230705,100800,207558080,7150,7150,7150,7150,1
|
|
20230705,100700,207550930,7150,7140,7150,7140,57
|
|
20230705,100600,207143600,7150,7150,7150,7150,0
|
|
20230705,100500,207143600,7150,7140,7150,7140,600
|
|
20230705,100400,202859470,7150,7150,7150,7150,10
|
|
20230705,100300,202787970,7150,7150,7150,7150,0
|
|
20230705,100200,202787970,7150,7090,7150,7090,2315
|
|
20230705,100100,186279600,7080,7080,7080,7080,0
|
|
20230705,100000,186279600,7080,7080,7080,7080,4
|
|
20230705,095900,186251280,7080,7080,7080,7080,2
|
|
20230705,095800,186237120,7080,7080,7080,7080,0
|
|
20230705,095700,186237120,7080,7080,7080,7080,0
|
|
20230705,095600,186237120,7080,7080,7080,7080,0
|
|
20230705,095500,186237120,7080,7080,7080,7080,0
|
|
20230705,095400,186237120,7080,7080,7080,7080,81
|
|
20230705,095300,185663640,7090,7090,7090,7090,0
|
|
20230705,095200,185663640,7090,7090,7090,7090,1
|
|
20230705,095100,185656550,7090,7090,7090,7090,0
|
|
20230705,095000,185656550,7090,7090,7090,7090,0
|
|
20230705,094900,185656550,7090,7090,7090,7090,17
|
|
20230705,094800,185536020,7090,7090,7090,7090,13
|
|
20230705,094700,185443850,7060,7060,7060,7060,0
|
|
20230705,094600,185443850,7060,7060,7060,7060,142
|
|
20230705,094500,184441330,7070,7060,7070,7060,4
|
|
20230705,094400,184413080,7060,7060,7060,7060,40
|
|
20230705,094300,184130680,7040,7040,7040,7040,0
|
|
20230705,094200,184130680,7040,7040,7040,7040,0
|
|
20230705,094100,184130680,7040,7050,7050,7040,7130
|
|
20230705,094000,133926550,7050,7050,7050,7050,1652
|
|
20230705,093900,122279950,7050,7050,7050,7050,0
|
|
20230705,093800,122279950,7050,7050,7050,7050,100
|
|
20230705,093700,121574950,7040,7050,7070,7040,507
|
|
20230705,093600,118002020,7050,7050,7050,7050,654
|
|
20230705,093500,113391320,7050,7080,7080,7050,2761
|
|
20230705,093400,93877300,7090,7090,7090,7090,0
|
|
20230705,093300,93877300,7090,7080,7090,7080,4
|
|
20230705,093200,93848970,7080,7080,7080,7080,268
|
|
20230705,093100,91951530,7080,7080,7080,7080,23
|
|
20230705,093000,91788690,7080,7080,7080,7080,253
|
|
20230705,092900,89997450,7080,7080,7080,7080,0
|
|
20230705,092800,89997450,7080,7090,7090,7080,84
|
|
20230705,092700,89401900,7090,7090,7090,7090,19
|
|
20230705,092600,89267190,7090,7080,7090,7080,33
|
|
20230705,092500,89033520,7100,7100,7100,7100,12
|
|
20230705,092400,88948320,7080,7090,7090,7080,440
|
|
20230705,092300,85831620,7090,7110,7110,7090,312
|
|
20230705,092200,83616250,7110,7100,7110,7100,1261
|
|
20230705,092100,74663100,7100,7100,7100,7100,0
|
|
20230705,092000,74663100,7100,7100,7100,7100,1
|
|
20230705,091900,74656000,7100,7100,7100,7100,0
|
|
20230705,091800,74656000,7100,7100,7100,7100,0
|
|
20230705,091700,74656000,7100,7100,7100,7100,1631
|
|
20230705,091600,63075900,7100,7100,7100,7100,100
|
|
20230705,091500,62365900,7090,7090,7090,7090,106
|
|
20230705,091400,61614360,7090,7090,7090,7090,33
|
|
20230705,091300,61380390,7090,7090,7090,7090,28
|
|
20230705,091200,61181870,7070,7100,7100,7070,840
|
|
20230705,091100,55241770,7100,7090,7100,7070,162
|
|
20230705,091000,54092840,7090,7070,7090,7070,127
|
|
20230705,090900,53193930,7100,7070,7100,7070,291
|
|
20230705,090800,51128430,7070,7070,7070,7070,6
|
|
20230705,090700,51086010,7090,7070,7090,7070,345
|
|
20230705,090600,48646720,7080,7110,7110,7080,1610
|
|
20230705,090500,37227020,7130,7110,7130,7110,521
|
|
20230705,090400,33522690,7110,7130,7130,7110,332
|
|
20230705,090300,31156100,7160,7150,7160,7130,601
|
|
20230705,090200,26858060,7150,7150,7150,7150,121
|
|
20230705,090100,25992910,7150,7150,7160,7150,365
|
|
20230705,090000,23380150,7150,7150,7150,7120,3219
|