652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194900,453808410,7080,7080,7080,7080,1251
|
|
20230706,194800,453808410,7080,7080,7080,7080,0
|
|
20230706,194700,453808410,7080,7080,7080,7080,0
|
|
20230706,194600,453808410,7080,7080,7080,7080,0
|
|
20230706,194500,453808410,7080,7080,7080,7080,0
|
|
20230706,194400,453808410,7080,7080,7080,7080,0
|
|
20230706,194300,453808410,7080,7080,7080,7080,0
|
|
20230706,194200,453808410,7080,7080,7080,7080,0
|
|
20230706,194100,453808410,7080,7080,7080,7080,0
|
|
20230706,194000,453808410,7080,7080,7080,7080,0
|
|
20230706,193900,453808410,7080,7080,7080,7080,0
|
|
20230706,193800,453808410,7080,7080,7080,7080,0
|
|
20230706,193700,453808410,7080,7080,7080,7080,0
|
|
20230706,193600,453808410,7080,7080,7080,7080,0
|
|
20230706,193500,453808410,7080,7080,7080,7080,0
|
|
20230706,193400,453808410,7080,7080,7080,7080,0
|
|
20230706,193300,453808410,7080,7080,7080,7080,0
|
|
20230706,193200,453808410,7080,7080,7080,7080,0
|
|
20230706,193100,453808410,7080,7080,7080,7080,0
|
|
20230706,193000,453808410,7080,7080,7080,7080,0
|
|
20230706,192900,453808410,7080,7080,7080,7080,0
|
|
20230706,192800,453808410,7080,7080,7080,7080,0
|
|
20230706,192700,453808410,7080,7080,7080,7080,0
|
|
20230706,192600,453808410,7080,7080,7080,7080,0
|
|
20230706,192500,453808410,7080,7080,7080,7080,0
|
|
20230706,192400,453808410,7080,7080,7080,7080,0
|
|
20230706,192300,453808410,7080,7080,7080,7080,0
|
|
20230706,192200,453808410,7080,7080,7080,7080,0
|
|
20230706,192100,453808410,7080,7080,7080,7080,0
|
|
20230706,192000,453808410,7080,7080,7080,7080,0
|
|
20230706,191900,453808410,7080,7080,7080,7080,1251
|
|
20230706,191800,453808410,7080,7080,7080,7080,0
|
|
20230706,191700,453808410,7080,7080,7080,7080,0
|
|
20230706,191600,453808410,7080,7080,7080,7080,0
|
|
20230706,191500,453808410,7080,7080,7080,7080,0
|
|
20230706,191400,453808410,7080,7080,7080,7080,0
|
|
20230706,191300,453808410,7080,7080,7080,7080,0
|
|
20230706,191200,453808410,7080,7080,7080,7080,0
|
|
20230706,191100,453808410,7080,7080,7080,7080,0
|
|
20230706,191000,453808410,7080,7080,7080,7080,0
|
|
20230706,190900,453808410,7080,7080,7080,7080,0
|
|
20230706,190800,453808410,7080,7080,7080,7080,0
|
|
20230706,190700,453808410,7080,7080,7080,7080,0
|
|
20230706,190600,453808410,7080,7080,7080,7080,0
|
|
20230706,190500,453808410,7080,7080,7080,7080,0
|
|
20230706,190400,453808410,7080,7080,7080,7080,0
|
|
20230706,190300,453808410,7080,7080,7080,7080,0
|
|
20230706,190200,453808410,7080,7080,7080,7080,0
|
|
20230706,190100,453808410,7080,7080,7080,7080,0
|
|
20230706,190000,453808410,7080,7080,7080,7080,0
|
|
20230706,185900,453808410,7080,7080,7080,7080,0
|
|
20230706,185800,453808410,7080,7080,7080,7080,0
|
|
20230706,185700,453808410,7080,7080,7080,7080,0
|
|
20230706,185600,453808410,7080,7080,7080,7080,0
|
|
20230706,185500,453808410,7080,7080,7080,7080,0
|
|
20230706,185400,453808410,7080,7080,7080,7080,0
|
|
20230706,185300,453808410,7080,7080,7080,7080,0
|
|
20230706,185200,453808410,7080,7080,7080,7080,0
|
|
20230706,185100,453808410,7080,7080,7080,7080,0
|
|
20230706,185000,453808410,7080,7080,7080,7080,0
|
|
20230706,184900,453808410,7080,7080,7080,7080,1251
|
|
20230706,184800,453808410,7080,7080,7080,7080,0
|
|
20230706,184700,453808410,7080,7080,7080,7080,0
|
|
20230706,184600,453808410,7080,7080,7080,7080,0
|
|
20230706,184500,453808410,7080,7080,7080,7080,0
|
|
20230706,184400,453808410,7080,7080,7080,7080,0
|
|
20230706,184300,453808410,7080,7080,7080,7080,0
|
|
20230706,184200,453808410,7080,7080,7080,7080,0
|
|
20230706,184100,453808410,7080,7080,7080,7080,0
|
|
20230706,184000,453808410,7080,7080,7080,7080,0
|
|
20230706,183900,453808410,7080,7080,7080,7080,0
|
|
20230706,183800,453808410,7080,7080,7080,7080,0
|
|
20230706,183700,453808410,7080,7080,7080,7080,0
|
|
20230706,183600,453808410,7080,7080,7080,7080,0
|
|
20230706,183500,453808410,7080,7080,7080,7080,0
|
|
20230706,183400,453808410,7080,7080,7080,7080,0
|
|
20230706,183300,453808410,7080,7080,7080,7080,0
|
|
20230706,183200,453808410,7080,7080,7080,7080,0
|
|
20230706,183100,453808410,7080,7080,7080,7080,0
|
|
20230706,183000,453808410,7080,7080,7080,7080,0
|
|
20230706,182900,453808410,7080,7080,7080,7080,0
|
|
20230706,182800,453808410,7080,7080,7080,7080,0
|
|
20230706,182700,453808410,7080,7080,7080,7080,0
|
|
20230706,182600,453808410,7080,7080,7080,7080,0
|
|
20230706,182500,453808410,7080,7080,7080,7080,0
|
|
20230706,182400,453808410,7080,7080,7080,7080,0
|
|
20230706,182300,453808410,7080,7080,7080,7080,0
|
|
20230706,182200,453808410,7080,7080,7080,7080,0
|
|
20230706,182100,453808410,7080,7080,7080,7080,0
|
|
20230706,182000,453808410,7080,7080,7080,7080,0
|
|
20230706,181900,453808410,7080,7080,7080,7080,1251
|
|
20230706,181800,453808410,7080,7080,7080,7080,0
|
|
20230706,181700,453808410,7080,7080,7080,7080,0
|
|
20230706,181600,453808410,7080,7080,7080,7080,0
|
|
20230706,181500,453808410,7080,7080,7080,7080,0
|
|
20230706,181400,453808410,7080,7080,7080,7080,0
|
|
20230706,181300,453808410,7080,7080,7080,7080,0
|
|
20230706,181200,453808410,7080,7080,7080,7080,0
|
|
20230706,181100,453808410,7080,7080,7080,7080,0
|
|
20230706,181000,453808410,7080,7080,7080,7080,0
|
|
20230706,180900,453808410,7080,7080,7080,7080,0
|
|
20230706,180800,453808410,7080,7080,7080,7080,0
|
|
20230706,180700,453808410,7080,7080,7080,7080,0
|
|
20230706,180600,453808410,7080,7080,7080,7080,0
|
|
20230706,180500,453808410,7080,7080,7080,7080,0
|
|
20230706,180400,453808410,7080,7080,7080,7080,0
|
|
20230706,180300,453808410,7080,7080,7080,7080,0
|
|
20230706,180200,453808410,7080,7080,7080,7080,0
|
|
20230706,180100,453808410,7080,7080,7080,7080,0
|
|
20230706,180000,453808410,7080,7080,7080,7080,0
|
|
20230706,175900,453808410,7080,7080,7080,7080,0
|
|
20230706,175800,453808410,7080,7080,7080,7080,0
|
|
20230706,175700,453808410,7080,7080,7080,7080,0
|
|
20230706,175600,453808410,7080,7080,7080,7080,0
|
|
20230706,175500,453808410,7080,7080,7080,7080,0
|
|
20230706,175400,453808410,7080,7080,7080,7080,0
|
|
20230706,175300,453808410,7080,7080,7080,7080,0
|
|
20230706,175200,453808410,7080,7080,7080,7080,0
|
|
20230706,175100,453808410,7080,7080,7080,7080,0
|
|
20230706,175000,453808410,7080,7080,7080,7080,0
|
|
20230706,174900,453808410,7080,7080,7080,7080,1251
|
|
20230706,174800,453808410,7080,7080,7080,7080,0
|
|
20230706,174700,453808410,7080,7080,7080,7080,0
|
|
20230706,174600,453808410,7080,7080,7080,7080,0
|
|
20230706,174500,453808410,7080,7080,7080,7080,0
|
|
20230706,174400,453808410,7080,7080,7080,7080,0
|
|
20230706,174300,453808410,7080,7080,7080,7080,0
|
|
20230706,174200,453808410,7080,7080,7080,7080,0
|
|
20230706,174100,453808410,7080,7080,7080,7080,0
|
|
20230706,174000,453808410,7080,7080,7080,7080,0
|
|
20230706,173900,453808410,7080,7080,7080,7080,0
|
|
20230706,173800,453808410,7080,7080,7080,7080,0
|
|
20230706,173700,453808410,7080,7080,7080,7080,0
|
|
20230706,173600,453808410,7080,7080,7080,7080,0
|
|
20230706,173500,453808410,7080,7080,7080,7080,0
|
|
20230706,173400,453808410,7080,7080,7080,7080,0
|
|
20230706,173300,453808410,7080,7080,7080,7080,0
|
|
20230706,173200,453808410,7080,7080,7080,7080,0
|
|
20230706,173100,453808410,7080,7080,7080,7080,0
|
|
20230706,173000,453808410,7080,7080,7080,7080,0
|
|
20230706,172900,453808410,7080,7080,7080,7080,0
|
|
20230706,172800,453808410,7080,7080,7080,7080,0
|
|
20230706,172700,453808410,7080,7080,7080,7080,0
|
|
20230706,172600,453808410,7080,7080,7080,7080,0
|
|
20230706,172500,453808410,7080,7080,7080,7080,0
|
|
20230706,172400,453808410,7080,7080,7080,7080,0
|
|
20230706,172300,453808410,7080,7080,7080,7080,0
|
|
20230706,172200,453808410,7080,7080,7080,7080,0
|
|
20230706,172100,453808410,7080,7080,7080,7080,0
|
|
20230706,172000,453808410,7080,7080,7080,7080,0
|
|
20230706,171900,453808410,7080,7080,7080,7080,1251
|
|
20230706,171800,453808410,7080,7080,7080,7080,0
|
|
20230706,171700,453808410,7080,7080,7080,7080,0
|
|
20230706,171600,453808410,7080,7080,7080,7080,0
|
|
20230706,171500,453808410,7080,7080,7080,7080,0
|
|
20230706,171400,453808410,7080,7080,7080,7080,0
|
|
20230706,171300,453808410,7080,7080,7080,7080,0
|
|
20230706,171200,453808410,7080,7080,7080,7080,0
|
|
20230706,171100,453808410,7080,7080,7080,7080,0
|
|
20230706,171000,453808410,7080,7080,7080,7080,0
|
|
20230706,170900,453808410,7080,7080,7080,7080,0
|
|
20230706,170800,453808410,7080,7080,7080,7080,0
|
|
20230706,170700,453808410,7080,7080,7080,7080,0
|
|
20230706,170600,453808410,7080,7080,7080,7080,0
|
|
20230706,170500,453808410,7080,7080,7080,7080,0
|
|
20230706,170400,453808410,7080,7080,7080,7080,0
|
|
20230706,170300,453808410,7080,7080,7080,7080,0
|
|
20230706,170200,453808410,7080,7080,7080,7080,0
|
|
20230706,170100,453808410,7080,7080,7080,7080,0
|
|
20230706,170000,453808410,7080,7080,7080,7080,0
|
|
20230706,165900,453808410,7080,7080,7080,7080,0
|
|
20230706,165800,453808410,7080,7080,7080,7080,0
|
|
20230706,165700,453808410,7080,7080,7080,7080,0
|
|
20230706,165600,453808410,7080,7080,7080,7080,0
|
|
20230706,165500,453808410,7080,7080,7080,7080,0
|
|
20230706,165400,453808410,7080,7080,7080,7080,0
|
|
20230706,165300,453808410,7080,7080,7080,7080,0
|
|
20230706,165200,453808410,7080,7080,7080,7080,0
|
|
20230706,165100,453808410,7080,7080,7080,7080,0
|
|
20230706,165000,453808410,7080,7080,7080,7080,0
|
|
20230706,164900,453808410,7080,7080,7080,7080,1251
|
|
20230706,164800,453808410,7080,7080,7080,7080,0
|
|
20230706,164700,453808410,7080,7080,7080,7080,0
|
|
20230706,164600,453808410,7080,7080,7080,7080,0
|
|
20230706,164500,453808410,7080,7080,7080,7080,0
|
|
20230706,164400,453808410,7080,7080,7080,7080,0
|
|
20230706,164300,453808410,7080,7080,7080,7080,0
|
|
20230706,164200,453808410,7080,7080,7080,7080,0
|
|
20230706,164100,453808410,7080,7080,7080,7080,0
|
|
20230706,164000,453808410,7080,7080,7080,7080,0
|
|
20230706,163900,453808410,7080,7080,7080,7080,0
|
|
20230706,163800,453808410,7080,7080,7080,7080,0
|
|
20230706,163700,453808410,7080,7080,7080,7080,0
|
|
20230706,163600,453808410,7080,7080,7080,7080,0
|
|
20230706,163500,453808410,7080,7080,7080,7080,0
|
|
20230706,163400,453808410,7080,7080,7080,7080,0
|
|
20230706,163300,453808410,7080,7080,7080,7080,0
|
|
20230706,163200,453808410,7080,7080,7080,7080,0
|
|
20230706,163100,453808410,7080,7080,7080,7080,0
|
|
20230706,163000,453808410,7080,7080,7080,7080,0
|
|
20230706,162900,453808410,7080,7080,7080,7080,0
|
|
20230706,162800,453808410,7080,7080,7080,7080,0
|
|
20230706,162700,453808410,7080,7080,7080,7080,0
|
|
20230706,162600,453808410,7080,7080,7080,7080,0
|
|
20230706,162500,453808410,7080,7080,7080,7080,0
|
|
20230706,162400,453808410,7080,7080,7080,7080,0
|
|
20230706,162300,453808410,7080,7080,7080,7080,0
|
|
20230706,162200,453808410,7080,7080,7080,7080,0
|
|
20230706,162100,453808410,7080,7080,7080,7080,0
|
|
20230706,162000,453808410,7080,7080,7080,7080,0
|
|
20230706,161900,453808410,7080,7080,7080,7080,1251
|
|
20230706,161800,453808410,7080,7080,7080,7080,0
|
|
20230706,161700,453808410,7080,7080,7080,7080,0
|
|
20230706,161600,453808410,7080,7080,7080,7080,0
|
|
20230706,161500,453808410,7080,7080,7080,7080,0
|
|
20230706,161400,453808410,7080,7080,7080,7080,0
|
|
20230706,161300,453808410,7080,7080,7080,7080,0
|
|
20230706,161200,453808410,7080,7080,7080,7080,0
|
|
20230706,161100,453808410,7080,7080,7080,7080,0
|
|
20230706,161000,453808410,7080,7080,7080,7080,0
|
|
20230706,160900,453808410,7080,7080,7080,7080,0
|
|
20230706,160800,453808410,7080,7080,7080,7080,0
|
|
20230706,160700,453808410,7080,7080,7080,7080,0
|
|
20230706,160600,453808410,7080,7080,7080,7080,0
|
|
20230706,160500,453808410,7080,7080,7080,7080,0
|
|
20230706,160400,453808410,7080,7080,7080,7080,0
|
|
20230706,160300,453808410,7080,7080,7080,7080,0
|
|
20230706,160200,453808410,7080,7080,7080,7080,0
|
|
20230706,160100,453808410,7080,7080,7080,7080,0
|
|
20230706,160000,453808410,7080,7080,7080,7080,0
|
|
20230706,155900,453808410,7080,7080,7080,7080,0
|
|
20230706,155800,453808410,7080,7080,7080,7080,0
|
|
20230706,155700,453808410,7080,7080,7080,7080,0
|
|
20230706,155600,453808410,7080,7080,7080,7080,0
|
|
20230706,155500,453808410,7080,7080,7080,7080,0
|
|
20230706,155400,453808410,7080,7080,7080,7080,0
|
|
20230706,155300,453808410,7080,7080,7080,7080,0
|
|
20230706,155200,453808410,7080,7080,7080,7080,0
|
|
20230706,155100,453808410,7080,7080,7080,7080,0
|
|
20230706,155000,453808410,7080,7080,7080,7080,0
|
|
20230706,154900,453808410,7080,7080,7080,7080,1251
|
|
20230706,154800,453808410,7080,7080,7080,7080,0
|
|
20230706,154700,453808410,7080,7080,7080,7080,0
|
|
20230706,154600,453808410,7080,7080,7080,7080,0
|
|
20230706,154500,453808410,7080,7080,7080,7080,0
|
|
20230706,154400,453808410,7080,7080,7080,7080,0
|
|
20230706,154300,453808410,7080,7080,7080,7080,0
|
|
20230706,154200,453808410,7080,7080,7080,7080,0
|
|
20230706,154100,453808410,7080,7080,7080,7080,0
|
|
20230706,154000,453808410,7080,7080,7080,7080,0
|
|
20230706,153900,453808410,7080,7080,7080,7080,0
|
|
20230706,153800,453808410,7080,7080,7080,7080,0
|
|
20230706,153700,453808410,7080,7080,7080,7080,0
|
|
20230706,153600,453808410,7080,7080,7080,7080,0
|
|
20230706,153500,453808410,7080,7080,7080,7080,0
|
|
20230706,153400,453808410,7080,7080,7080,7080,0
|
|
20230706,153300,453808410,7080,7080,7080,7080,0
|
|
20230706,153200,453808410,7080,7080,7080,7080,0
|
|
20230706,153100,453808410,7080,7080,7080,7080,0
|
|
20230706,153000,453808410,7080,7080,7080,7080,1251
|
|
20230706,152900,444951330,7080,7080,7080,7080,0
|
|
20230706,152800,444951330,7080,7080,7080,7080,0
|
|
20230706,152700,444951330,7080,7080,7080,7080,0
|
|
20230706,152600,444951330,7080,7080,7080,7080,0
|
|
20230706,152500,444951330,7080,7080,7080,7080,0
|
|
20230706,152400,444951330,7080,7080,7080,7080,0
|
|
20230706,152300,444951330,7080,7080,7080,7080,0
|
|
20230706,152200,444951330,7080,7080,7080,7080,0
|
|
20230706,152100,444951330,7080,7080,7080,7080,0
|
|
20230706,152000,444951330,7080,7080,7080,7080,0
|
|
20230706,151900,444951330,7080,7080,7080,7080,3
|
|
20230706,151800,444930090,7090,7100,7100,7090,374
|
|
20230706,151700,442278030,7100,7090,7100,7090,769
|
|
20230706,151600,436824120,7100,7100,7100,7100,0
|
|
20230706,151500,436824120,7100,7100,7100,7100,1
|
|
20230706,151400,436817020,7090,7090,7090,7090,154
|
|
20230706,151300,435725160,7090,7090,7090,7090,17
|
|
20230706,151200,435604630,7090,7090,7090,7090,3
|
|
20230706,151100,435583360,7070,7070,7070,7070,30
|
|
20230706,151000,435371260,7090,7090,7090,7060,1002
|
|
20230706,150900,428292300,7080,7080,7080,7080,22
|
|
20230706,150800,428136540,7070,7070,7070,7070,18
|
|
20230706,150700,428009280,7070,7070,7070,7070,704
|
|
20230706,150600,423032000,7070,7080,7080,7070,573
|
|
20230706,150500,418980780,7090,7090,7090,7090,0
|
|
20230706,150400,418980780,7090,7090,7090,7090,0
|
|
20230706,150300,418980780,7090,7090,7090,7090,0
|
|
20230706,150200,418980780,7090,7090,7090,7090,0
|
|
20230706,150100,418980780,7090,7090,7090,7090,0
|
|
20230706,150000,418980780,7090,7090,7090,7090,142
|
|
20230706,145900,417974000,7090,7090,7090,7090,0
|
|
20230706,145800,417974000,7090,7090,7090,7090,0
|
|
20230706,145700,417974000,7090,7090,7090,7090,0
|
|
20230706,145600,417974000,7090,7090,7090,7090,0
|
|
20230706,145500,417974000,7090,7090,7090,7090,0
|
|
20230706,145400,417974000,7090,7090,7090,7090,0
|
|
20230706,145300,417974000,7090,7090,7090,7090,0
|
|
20230706,145200,417974000,7090,7070,7090,7060,152
|
|
20230706,145100,416899660,7080,7080,7080,7080,0
|
|
20230706,145000,416899660,7080,7080,7080,7080,0
|
|
20230706,144900,416899660,7080,7080,7080,7080,0
|
|
20230706,144800,416899660,7080,7080,7080,7080,14
|
|
20230706,144700,416800540,7080,7080,7080,7080,9
|
|
20230706,144600,416736820,7080,7080,7080,7080,381
|
|
20230706,144500,414039340,7100,7100,7100,7100,0
|
|
20230706,144400,414039340,7100,7100,7100,7100,0
|
|
20230706,144300,414039340,7100,7100,7100,7100,0
|
|
20230706,144200,414039340,7100,7100,7100,7100,0
|
|
20230706,144100,414039340,7100,7100,7100,7100,0
|
|
20230706,144000,414039340,7100,7100,7100,7100,0
|
|
20230706,143900,414039340,7100,7100,7100,7100,0
|
|
20230706,143800,414039340,7100,7100,7100,7100,0
|
|
20230706,143700,414039340,7100,7090,7100,7080,32
|
|
20230706,143600,413812750,7100,7090,7110,7090,156
|
|
20230706,143500,412705190,7100,7100,7100,7100,202
|
|
20230706,143400,411270990,7100,7100,7100,7100,0
|
|
20230706,143300,411270990,7100,7100,7100,7100,0
|
|
20230706,143200,411270990,7100,7100,7100,7100,0
|
|
20230706,143100,411270990,7100,7100,7100,7100,942
|
|
20230706,143000,404582790,7120,7100,7120,7100,2
|
|
20230706,142900,404568570,7130,7130,7130,7130,0
|
|
20230706,142800,404568570,7130,7130,7130,7130,0
|
|
20230706,142700,404568570,7130,7130,7130,7130,0
|
|
20230706,142600,404568570,7130,7130,7130,7130,0
|
|
20230706,142500,404568570,7130,7130,7130,7130,1
|
|
20230706,142400,404561440,7130,7130,7130,7130,1
|
|
20230706,142300,404554310,7100,7110,7130,7100,175
|
|
20230706,142200,403311680,7120,7130,7130,7120,304
|
|
20230706,142100,401144180,7130,7130,7130,7130,199
|
|
20230706,142000,399725310,7120,7120,7120,7120,0
|
|
20230706,141900,399725310,7120,7120,7120,7120,3
|
|
20230706,141800,399703950,7120,7120,7120,7120,0
|
|
20230706,141700,399703950,7120,7120,7120,7120,0
|
|
20230706,141600,399703950,7120,7120,7120,7120,10
|
|
20230706,141500,399632750,7110,7110,7110,7110,1
|
|
20230706,141400,399625640,7130,7130,7130,7130,140
|
|
20230706,141300,398627440,7130,7110,7130,7110,50
|
|
20230706,141200,398271880,7110,7110,7110,7110,0
|
|
20230706,141100,398271880,7110,7110,7110,7110,0
|
|
20230706,141000,398271880,7110,7110,7110,7110,0
|
|
20230706,140900,398271880,7110,7110,7110,7110,85
|
|
20230706,140800,397667530,7110,7110,7110,7110,0
|
|
20230706,140700,397667530,7110,7110,7110,7110,1
|
|
20230706,140600,397660420,7080,7100,7110,7080,18
|
|
20230706,140500,397532910,7080,7080,7080,7080,0
|
|
20230706,140400,397532910,7080,7080,7080,7080,0
|
|
20230706,140300,397532910,7080,7080,7080,7080,0
|
|
20230706,140200,397532910,7080,7080,7080,7080,0
|
|
20230706,140100,397532910,7080,7080,7080,7080,0
|
|
20230706,140000,397532910,7080,7080,7080,7080,0
|
|
20230706,135900,397532910,7080,7080,7080,7080,155
|
|
20230706,135800,396435510,7080,7080,7080,7080,105
|
|
20230706,135700,395692110,7060,7060,7060,7060,7
|
|
20230706,135600,395642690,7070,7080,7080,7070,3
|
|
20230706,135500,395621470,7080,7060,7080,7060,433
|
|
20230706,135400,392564270,7060,7060,7060,7060,1
|
|
20230706,135300,392557210,7030,7030,7030,7030,0
|
|
20230706,135200,392557210,7030,7030,7030,7030,0
|
|
20230706,135100,392557210,7030,7030,7030,7030,0
|
|
20230706,135000,392557210,7030,7030,7030,7030,0
|
|
20230706,134900,392557210,7030,7030,7030,7030,1
|
|
20230706,134800,392550180,7030,7030,7030,7030,50
|
|
20230706,134700,392198680,7060,7060,7060,7060,0
|
|
20230706,134600,392198680,7060,7060,7060,7060,0
|
|
20230706,134500,392198680,7060,7060,7060,7060,1
|
|
20230706,134400,392191620,7030,7030,7030,7030,0
|
|
20230706,134300,392191620,7030,7040,7040,7030,999
|
|
20230706,134200,385167390,7050,7050,7050,7050,1
|
|
20230706,134100,385160340,7040,7040,7040,7040,8
|
|
20230706,134000,385104020,7040,7050,7050,7040,20
|
|
20230706,133900,384963160,7060,7050,7060,7050,16
|
|
20230706,133800,384850350,7030,7030,7030,7030,0
|
|
20230706,133700,384850350,7030,7030,7030,7030,88
|
|
20230706,133600,384231710,7030,7030,7030,7030,0
|
|
20230706,133500,384231710,7030,7030,7030,7030,0
|
|
20230706,133400,384231710,7030,7030,7030,7030,0
|
|
20230706,133300,384231710,7030,7030,7030,7030,0
|
|
20230706,133200,384231710,7030,7030,7030,7030,0
|
|
20230706,133100,384231710,7030,7030,7030,7030,50
|
|
20230706,133000,383880210,7030,7050,7050,7030,94
|
|
20230706,132900,383217880,7050,7040,7050,7040,892
|
|
20230706,132800,376938190,7040,7040,7040,7040,120
|
|
20230706,132700,376093390,7040,7040,7040,7040,150
|
|
20230706,132600,375037390,7040,7040,7040,7040,0
|
|
20230706,132500,375037390,7040,7040,7040,7040,0
|
|
20230706,132400,375037390,7040,7070,7070,7040,298
|
|
20230706,132300,372938600,7040,7040,7040,7040,0
|
|
20230706,132200,372938600,7040,7040,7040,7040,0
|
|
20230706,132100,372938600,7040,7040,7040,7040,400
|
|
20230706,132000,370122600,7070,7070,7070,7070,200
|
|
20230706,131900,368708600,7070,7070,7070,7070,0
|
|
20230706,131800,368708600,7070,7070,7070,7070,1
|
|
20230706,131700,368701530,7040,7040,7040,7040,277
|
|
20230706,131600,366751450,7040,7040,7040,7040,0
|
|
20230706,131500,366751450,7040,7050,7050,7040,789
|
|
20230706,131400,361196250,7050,7050,7050,7050,101
|
|
20230706,131300,360484200,7080,7080,7080,7080,1
|
|
20230706,131200,360477120,7050,7050,7050,7050,0
|
|
20230706,131100,360477120,7050,7050,7050,7050,6
|
|
20230706,131000,360434820,7080,7080,7080,7080,0
|
|
20230706,130900,360434820,7080,7080,7080,7080,0
|
|
20230706,130800,360434820,7080,7060,7080,7060,101
|
|
20230706,130700,359721690,7050,7050,7050,7050,13
|
|
20230706,130600,359630040,7050,7050,7050,7050,0
|
|
20230706,130500,359630040,7050,7050,7050,7050,2
|
|
20230706,130400,359615940,7050,7050,7050,7050,5
|
|
20230706,130300,359580690,7050,7050,7050,7040,134
|
|
20230706,130200,358636520,7050,7050,7050,7050,616
|
|
20230706,130100,354293720,7050,7050,7050,7050,623
|
|
20230706,130000,349901570,7050,7050,7050,7050,143
|
|
20230706,125900,348893420,7060,7050,7060,7050,61
|
|
20230706,125800,348463340,7060,7060,7060,7060,1401
|
|
20230706,125700,338572280,7070,7070,7070,7070,200
|
|
20230706,125600,337158280,7070,7070,7070,7070,50
|
|
20230706,125500,336804780,7070,7070,7070,7070,0
|
|
20230706,125400,336804780,7070,7070,7070,7070,450
|
|
20230706,125300,333623280,7080,7080,7080,7080,0
|
|
20230706,125200,333623280,7080,7080,7080,7080,0
|
|
20230706,125100,333623280,7080,7080,7080,7080,0
|
|
20230706,125000,333623280,7080,7070,7080,7070,20
|
|
20230706,124900,333481860,7070,7070,7070,7070,0
|
|
20230706,124800,333481860,7070,7070,7070,7070,0
|
|
20230706,124700,333481860,7070,7070,7070,7070,0
|
|
20230706,124600,333481860,7070,7070,7070,7070,0
|
|
20230706,124500,333481860,7070,7070,7070,7070,0
|
|
20230706,124400,333481860,7070,7070,7070,7070,0
|
|
20230706,124300,333481860,7070,7070,7070,7070,0
|
|
20230706,124200,333481860,7070,7070,7070,7070,0
|
|
20230706,124100,333481860,7070,7060,7070,7060,168
|
|
20230706,124000,332294280,7070,7060,7070,7060,33
|
|
20230706,123900,332061130,7070,7060,7070,7060,463
|
|
20230706,123800,328792000,7060,7060,7060,7060,0
|
|
20230706,123700,328792000,7060,7060,7060,7060,108
|
|
20230706,123600,328029520,7070,7060,7070,7060,65
|
|
20230706,123500,327570320,7060,7060,7060,7060,156
|
|
20230706,123400,326468960,7070,7070,7070,7070,800
|
|
20230706,123300,320812960,7070,7070,7070,7070,0
|
|
20230706,123200,320812960,7070,7070,7070,7070,300
|
|
20230706,123100,318691960,7070,7070,7070,7070,0
|
|
20230706,123000,318691960,7070,7080,7080,7070,1393
|
|
20230706,122900,308843420,7080,7070,7080,7070,32
|
|
20230706,122800,308616880,7110,7110,7110,7110,2
|
|
20230706,122700,308602660,7080,7080,7080,7080,0
|
|
20230706,122600,308602660,7080,7080,7080,7080,0
|
|
20230706,122500,308602660,7080,7080,7080,7080,565
|
|
20230706,122400,304602460,7100,7100,7100,7100,127
|
|
20230706,122300,303700760,7110,7110,7110,7110,0
|
|
20230706,122200,303700760,7110,7110,7110,7110,0
|
|
20230706,122100,303700760,7110,7110,7110,7110,0
|
|
20230706,122000,303700760,7110,7110,7110,7110,1
|
|
20230706,121900,303693650,7080,7080,7080,7080,0
|
|
20230706,121800,303693650,7080,7080,7080,7080,0
|
|
20230706,121700,303693650,7080,7080,7080,7080,0
|
|
20230706,121600,303693650,7080,7080,7080,7080,24
|
|
20230706,121500,303523730,7120,7120,7120,7120,0
|
|
20230706,121400,303523730,7120,7120,7120,7120,0
|
|
20230706,121300,303523730,7120,7120,7120,7120,0
|
|
20230706,121200,303523730,7120,7120,7120,7120,0
|
|
20230706,121100,303523730,7120,7120,7120,7120,1
|
|
20230706,121000,303516610,7110,7110,7110,7110,141
|
|
20230706,120900,302514100,7080,7090,7090,7080,764
|
|
20230706,120800,297099970,7100,7100,7100,7100,67
|
|
20230706,120700,296624270,7120,7120,7120,7120,0
|
|
20230706,120600,296624270,7120,7120,7120,7120,0
|
|
20230706,120500,296624270,7120,7100,7120,7100,7
|
|
20230706,120400,296574550,7120,7120,7120,7120,1
|
|
20230706,120300,296567430,7100,7100,7100,7100,0
|
|
20230706,120200,296567430,7100,7100,7100,7100,170
|
|
20230706,120100,295360430,7100,7090,7100,7090,23
|
|
20230706,120000,295197350,7100,7100,7100,7100,0
|
|
20230706,115900,295197350,7100,7090,7100,7090,3
|
|
20230706,115800,295176060,7100,7100,7100,7100,28
|
|
20230706,115700,294977260,7100,7100,7100,7100,0
|
|
20230706,115600,294977260,7100,7100,7100,7100,0
|
|
20230706,115500,294977260,7100,7090,7100,7090,5
|
|
20230706,115400,294941800,7080,7080,7080,7080,4
|
|
20230706,115300,294913480,7080,7080,7080,7080,4
|
|
20230706,115200,294885160,7070,7070,7070,7070,115
|
|
20230706,115100,294072110,7070,7070,7070,7070,1
|
|
20230706,115000,294065040,7070,7080,7080,7070,37
|
|
20230706,114900,293803090,7080,7080,7080,7080,0
|
|
20230706,114800,293803090,7080,7080,7080,7080,0
|
|
20230706,114700,293803090,7080,7080,7080,7080,6
|
|
20230706,114600,293760610,7100,7080,7100,7080,148
|
|
20230706,114500,292712570,7080,7080,7080,7080,372
|
|
20230706,114400,290078810,7070,7070,7070,7070,0
|
|
20230706,114300,290078810,7070,7070,7070,7070,11
|
|
20230706,114200,290001040,7070,7070,7070,7070,11
|
|
20230706,114100,289923270,7070,7070,7070,7070,304
|
|
20230706,114000,287773990,7080,7080,7080,7080,0
|
|
20230706,113900,287773990,7080,7080,7080,7080,20
|
|
20230706,113800,287632390,7080,7080,7080,7080,100
|
|
20230706,113700,286924390,7090,7080,7090,7080,357
|
|
20230706,113600,284396820,7090,7130,7130,7090,2049
|
|
20230706,113500,269865510,7130,7130,7130,7130,0
|
|
20230706,113400,269865510,7130,7130,7130,7130,0
|
|
20230706,113300,269865510,7130,7130,7130,7130,0
|
|
20230706,113200,269865510,7130,7130,7130,7130,1
|
|
20230706,113100,269858380,7100,7130,7130,7100,101
|
|
20230706,113000,269141220,7110,7110,7110,7110,0
|
|
20230706,112900,269141220,7110,7110,7110,7110,6
|
|
20230706,112800,269098560,7110,7110,7110,7110,0
|
|
20230706,112700,269098560,7110,7110,7110,7110,0
|
|
20230706,112600,269098560,7110,7110,7110,7110,0
|
|
20230706,112500,269098560,7110,7110,7110,7110,0
|
|
20230706,112400,269098560,7110,7110,7110,7110,0
|
|
20230706,112300,269098560,7110,7110,7110,7110,0
|
|
20230706,112200,269098560,7110,7110,7110,7110,283
|
|
20230706,112100,267086430,7140,7140,7140,7140,0
|
|
20230706,112000,267086430,7140,7140,7140,7140,0
|
|
20230706,111900,267086430,7140,7140,7140,7140,0
|
|
20230706,111800,267086430,7140,7130,7140,7130,5
|
|
20230706,111700,267050770,7120,7120,7120,7120,88
|
|
20230706,111600,266424210,7120,7120,7120,7120,0
|
|
20230706,111500,266424210,7120,7120,7120,7120,1
|
|
20230706,111400,266417090,7140,7140,7140,7140,0
|
|
20230706,111300,266417090,7140,7140,7140,7140,0
|
|
20230706,111200,266417090,7140,7140,7140,7140,0
|
|
20230706,111100,266417090,7140,7140,7140,7140,0
|
|
20230706,111000,266417090,7140,7140,7140,7140,0
|
|
20230706,110900,266417090,7140,7140,7140,7140,0
|
|
20230706,110800,266417090,7140,7140,7140,7140,0
|
|
20230706,110700,266417090,7140,7140,7140,7140,0
|
|
20230706,110600,266417090,7140,7140,7140,7140,0
|
|
20230706,110500,266417090,7140,7140,7140,7140,0
|
|
20230706,110400,266417090,7140,7130,7140,7130,12
|
|
20230706,110300,266331520,7110,7110,7110,7110,0
|
|
20230706,110200,266331520,7110,7110,7110,7110,0
|
|
20230706,110100,266331520,7110,7110,7110,7110,43
|
|
20230706,110000,266025790,7110,7110,7110,7110,258
|
|
20230706,105900,264191410,7120,7120,7120,7120,0
|
|
20230706,105800,264191410,7120,7130,7130,7120,133
|
|
20230706,105700,263244120,7140,7140,7140,7140,0
|
|
20230706,105600,263244120,7140,7140,7140,7140,0
|
|
20230706,105500,263244120,7140,7140,7140,7140,0
|
|
20230706,105400,263244120,7140,7140,7140,7140,0
|
|
20230706,105300,263244120,7140,7140,7140,7140,20
|
|
20230706,105200,263101320,7140,7140,7140,7140,0
|
|
20230706,105100,263101320,7140,7140,7140,7140,0
|
|
20230706,105000,263101320,7140,7140,7140,7140,0
|
|
20230706,104900,263101320,7140,7140,7140,7140,0
|
|
20230706,104800,263101320,7140,7140,7140,7140,8
|
|
20230706,104700,263044200,7130,7130,7130,7130,0
|
|
20230706,104600,263044200,7130,7130,7130,7130,0
|
|
20230706,104500,263044200,7130,7130,7130,7130,0
|
|
20230706,104400,263044200,7130,7130,7130,7130,67
|
|
20230706,104300,262566490,7130,7130,7130,7130,3
|
|
20230706,104200,262545100,7120,7120,7120,7120,0
|
|
20230706,104100,262545100,7120,7110,7120,7110,289
|
|
20230706,104000,260489490,7090,7090,7090,7090,0
|
|
20230706,103900,260489490,7090,7090,7090,7090,0
|
|
20230706,103800,260489490,7090,7090,7090,7090,0
|
|
20230706,103700,260489490,7090,7090,7090,7090,200
|
|
20230706,103600,259071490,7110,7110,7110,7110,0
|
|
20230706,103500,259071490,7110,7110,7110,7110,0
|
|
20230706,103400,259071490,7110,7110,7110,7110,0
|
|
20230706,103300,259071490,7110,7110,7110,7110,0
|
|
20230706,103200,259071490,7110,7110,7110,7110,100
|
|
20230706,103100,258360490,7110,7110,7110,7110,181
|
|
20230706,103000,257073580,7110,7110,7110,7110,0
|
|
20230706,102900,257073580,7110,7110,7110,7110,0
|
|
20230706,102800,257073580,7110,7110,7110,7110,0
|
|
20230706,102700,257073580,7110,7110,7110,7110,0
|
|
20230706,102600,257073580,7110,7110,7110,7110,3
|
|
20230706,102500,257052250,7110,7110,7110,7110,0
|
|
20230706,102400,257052250,7110,7110,7110,7110,1
|
|
20230706,102300,257045140,7120,7120,7120,7120,8
|
|
20230706,102200,256988180,7110,7110,7110,7110,20
|
|
20230706,102100,256845980,7110,7110,7110,7110,0
|
|
20230706,102000,256845980,7110,7110,7110,7110,0
|
|
20230706,101900,256845980,7110,7110,7110,7110,27
|
|
20230706,101800,256654010,7100,7100,7110,7100,1505
|
|
20230706,101700,245967190,7100,7110,7110,7100,208
|
|
20230706,101600,244489890,7110,7120,7120,7110,731
|
|
20230706,101500,239288110,7130,7130,7130,7130,9
|
|
20230706,101400,239223940,7120,7120,7120,7120,0
|
|
20230706,101300,239223940,7120,7140,7140,7120,955
|
|
20230706,101200,232419010,7140,7150,7150,7140,603
|
|
20230706,101100,228110410,7160,7160,7160,7160,0
|
|
20230706,101000,228110410,7160,7160,7160,7160,15
|
|
20230706,100900,228003010,7170,7150,7170,7150,321
|
|
20230706,100800,225704420,7160,7160,7160,7160,7
|
|
20230706,100700,225654300,7170,7170,7170,7170,100
|
|
20230706,100600,224937300,7150,7150,7150,7150,0
|
|
20230706,100500,224937300,7150,7150,7150,7150,50
|
|
20230706,100400,224579800,7150,7150,7150,7150,13
|
|
20230706,100300,224486850,7170,7170,7170,7170,0
|
|
20230706,100200,224486850,7170,7170,7170,7170,219
|
|
20230706,100100,222916620,7170,7170,7170,7170,181
|
|
20230706,100000,221618850,7170,7170,7170,7170,0
|
|
20230706,095900,221618850,7170,7160,7170,7160,1500
|
|
20230706,095800,210866210,7160,7140,7160,7140,101
|
|
20230706,095700,210145050,7140,7140,7140,7140,10
|
|
20230706,095600,210073650,7140,7170,7170,7140,2161
|
|
20230706,095500,194606830,7170,7200,7200,7170,5576
|
|
20230706,095400,154480850,7200,7210,7210,7200,1600
|
|
20230706,095300,142959850,7210,7210,7210,7210,846
|
|
20230706,095200,136860190,7220,7220,7220,7220,2
|
|
20230706,095100,136845750,7220,7220,7220,7210,807
|
|
20230706,095000,131023890,7220,7220,7220,7220,10
|
|
20230706,094900,130951690,7230,7230,7230,7230,0
|
|
20230706,094800,130951690,7230,7230,7230,7230,275
|
|
20230706,094700,128963440,7220,7220,7220,7220,500
|
|
20230706,094600,125353440,7210,7210,7210,7210,0
|
|
20230706,094500,125353440,7210,7210,7210,7210,84
|
|
20230706,094400,124747800,7210,7210,7210,7210,173
|
|
20230706,094300,123500470,7210,7220,7220,7210,139
|
|
20230706,094200,122497280,7220,7220,7220,7220,1
|
|
20230706,094100,122490060,7220,7220,7220,7220,453
|
|
20230706,094000,119219400,7230,7230,7230,7230,13
|
|
20230706,093900,119125410,7240,7240,7240,7240,0
|
|
20230706,093800,119125410,7240,7240,7240,7240,10
|
|
20230706,093700,119053010,7240,7240,7240,7240,95
|
|
20230706,093600,118365210,7240,7240,7240,7240,412
|
|
20230706,093500,115382330,7230,7240,7240,7230,782
|
|
20230706,093400,109722240,7240,7240,7260,7240,153
|
|
20230706,093300,108614490,7240,7270,7270,7240,541
|
|
20230706,093200,104687030,7270,7200,7280,7200,6206
|
|
20230706,093100,59764980,7200,7190,7200,7190,613
|
|
20230706,093000,55352630,7190,7190,7190,7190,204
|
|
20230706,092900,53885870,7190,7180,7190,7180,501
|
|
20230706,092800,50286710,7180,7180,7180,7180,7
|
|
20230706,092700,50236450,7170,7180,7180,7170,102
|
|
20230706,092600,49504610,7170,7170,7170,7170,20
|
|
20230706,092500,49361210,7160,7160,7160,7160,292
|
|
20230706,092400,47270490,7170,7160,7170,7160,119
|
|
20230706,092300,46417970,7160,7150,7160,7150,279
|
|
20230706,092200,44422970,7130,7130,7130,7130,0
|
|
20230706,092100,44422970,7130,7130,7130,7130,39
|
|
20230706,092000,44144900,7120,7130,7130,7120,220
|
|
20230706,091900,42578310,7130,7130,7130,7130,120
|
|
20230706,091800,41722710,7130,7130,7130,7130,19
|
|
20230706,091700,41587240,7150,7120,7150,7120,449
|
|
20230706,091600,38390330,7120,7120,7120,7120,52
|
|
20230706,091500,38020090,7120,7120,7130,7120,324
|
|
20230706,091400,35711340,7110,7110,7110,7110,0
|
|
20230706,091300,35711340,7110,7100,7110,7100,329
|
|
20230706,091200,33375170,7090,7090,7090,7090,0
|
|
20230706,091100,33375170,7090,7090,7090,7090,0
|
|
20230706,091000,33375170,7090,7090,7090,7090,12
|
|
20230706,090900,33290090,7090,7090,7090,7090,200
|
|
20230706,090800,31872090,7090,7130,7130,7090,791
|
|
20230706,090700,26255820,7110,7110,7110,7110,63
|
|
20230706,090600,25807890,7110,7110,7110,7110,600
|
|
20230706,090500,21541890,7110,7120,7120,7110,337
|
|
20230706,090400,19145030,7110,7110,7110,7110,312
|
|
20230706,090300,16926710,7110,7110,7110,7110,39
|
|
20230706,090200,16649420,7100,7100,7100,7100,501
|
|
20230706,090100,13092320,7100,7120,7120,7100,520
|
|
20230706,090000,9391400,7130,7180,7180,7130,1310
|