648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,194500,727964250,7290,7290,7290,7290,4035
|
|
20230707,194400,727964250,7290,7290,7290,7290,0
|
|
20230707,194300,727964250,7290,7290,7290,7290,0
|
|
20230707,194200,727964250,7290,7290,7290,7290,0
|
|
20230707,194100,727964250,7290,7290,7290,7290,0
|
|
20230707,194000,727964250,7290,7290,7290,7290,0
|
|
20230707,193900,727964250,7290,7290,7290,7290,0
|
|
20230707,193800,727964250,7290,7290,7290,7290,0
|
|
20230707,193700,727964250,7290,7290,7290,7290,0
|
|
20230707,193600,727964250,7290,7290,7290,7290,0
|
|
20230707,193500,727964250,7290,7290,7290,7290,0
|
|
20230707,193400,727964250,7290,7290,7290,7290,0
|
|
20230707,193300,727964250,7290,7290,7290,7290,0
|
|
20230707,193200,727964250,7290,7290,7290,7290,0
|
|
20230707,193100,727964250,7290,7290,7290,7290,0
|
|
20230707,193000,727964250,7290,7290,7290,7290,0
|
|
20230707,192900,727964250,7290,7290,7290,7290,0
|
|
20230707,192800,727964250,7290,7290,7290,7290,0
|
|
20230707,192700,727964250,7290,7290,7290,7290,0
|
|
20230707,192600,727964250,7290,7290,7290,7290,0
|
|
20230707,192500,727964250,7290,7290,7290,7290,0
|
|
20230707,192400,727964250,7290,7290,7290,7290,0
|
|
20230707,192300,727964250,7290,7290,7290,7290,0
|
|
20230707,192200,727964250,7290,7290,7290,7290,0
|
|
20230707,192100,727964250,7290,7290,7290,7290,0
|
|
20230707,192000,727964250,7290,7290,7290,7290,0
|
|
20230707,191900,727964250,7290,7290,7290,7290,0
|
|
20230707,191800,727964250,7290,7290,7290,7290,0
|
|
20230707,191700,727964250,7290,7290,7290,7290,0
|
|
20230707,191600,727964250,7290,7290,7290,7290,0
|
|
20230707,191500,727964250,7290,7290,7290,7290,4035
|
|
20230707,191400,727964250,7290,7290,7290,7290,0
|
|
20230707,191300,727964250,7290,7290,7290,7290,0
|
|
20230707,191200,727964250,7290,7290,7290,7290,0
|
|
20230707,191100,727964250,7290,7290,7290,7290,0
|
|
20230707,191000,727964250,7290,7290,7290,7290,0
|
|
20230707,190900,727964250,7290,7290,7290,7290,0
|
|
20230707,190800,727964250,7290,7290,7290,7290,0
|
|
20230707,190700,727964250,7290,7290,7290,7290,0
|
|
20230707,190600,727964250,7290,7290,7290,7290,0
|
|
20230707,190500,727964250,7290,7290,7290,7290,0
|
|
20230707,190400,727964250,7290,7290,7290,7290,0
|
|
20230707,190300,727964250,7290,7290,7290,7290,0
|
|
20230707,190200,727964250,7290,7290,7290,7290,0
|
|
20230707,190100,727964250,7290,7290,7290,7290,0
|
|
20230707,190000,727964250,7290,7290,7290,7290,0
|
|
20230707,185900,727964250,7290,7290,7290,7290,0
|
|
20230707,185800,727964250,7290,7290,7290,7290,0
|
|
20230707,185700,727964250,7290,7290,7290,7290,0
|
|
20230707,185600,727964250,7290,7290,7290,7290,0
|
|
20230707,185500,727964250,7290,7290,7290,7290,0
|
|
20230707,185400,727964250,7290,7290,7290,7290,0
|
|
20230707,185300,727964250,7290,7290,7290,7290,0
|
|
20230707,185200,727964250,7290,7290,7290,7290,0
|
|
20230707,185100,727964250,7290,7290,7290,7290,0
|
|
20230707,185000,727964250,7290,7290,7290,7290,0
|
|
20230707,184900,727964250,7290,7290,7290,7290,0
|
|
20230707,184800,727964250,7290,7290,7290,7290,0
|
|
20230707,184700,727964250,7290,7290,7290,7290,0
|
|
20230707,184600,727964250,7290,7290,7290,7290,0
|
|
20230707,184500,727964250,7290,7290,7290,7290,4035
|
|
20230707,184400,727964250,7290,7290,7290,7290,0
|
|
20230707,184300,727964250,7290,7290,7290,7290,0
|
|
20230707,184200,727964250,7290,7290,7290,7290,0
|
|
20230707,184100,727964250,7290,7290,7290,7290,0
|
|
20230707,184000,727964250,7290,7290,7290,7290,0
|
|
20230707,183900,727964250,7290,7290,7290,7290,0
|
|
20230707,183800,727964250,7290,7290,7290,7290,0
|
|
20230707,183700,727964250,7290,7290,7290,7290,0
|
|
20230707,183600,727964250,7290,7290,7290,7290,0
|
|
20230707,183500,727964250,7290,7290,7290,7290,0
|
|
20230707,183400,727964250,7290,7290,7290,7290,0
|
|
20230707,183300,727964250,7290,7290,7290,7290,0
|
|
20230707,183200,727964250,7290,7290,7290,7290,0
|
|
20230707,183100,727964250,7290,7290,7290,7290,0
|
|
20230707,183000,727964250,7290,7290,7290,7290,0
|
|
20230707,182900,727964250,7290,7290,7290,7290,0
|
|
20230707,182800,727964250,7290,7290,7290,7290,0
|
|
20230707,182700,727964250,7290,7290,7290,7290,0
|
|
20230707,182600,727964250,7290,7290,7290,7290,0
|
|
20230707,182500,727964250,7290,7290,7290,7290,0
|
|
20230707,182400,727964250,7290,7290,7290,7290,0
|
|
20230707,182300,727964250,7290,7290,7290,7290,0
|
|
20230707,182200,727964250,7290,7290,7290,7290,0
|
|
20230707,182100,727964250,7290,7290,7290,7290,0
|
|
20230707,182000,727964250,7290,7290,7290,7290,0
|
|
20230707,181900,727964250,7290,7290,7290,7290,0
|
|
20230707,181800,727964250,7290,7290,7290,7290,0
|
|
20230707,181700,727964250,7290,7290,7290,7290,0
|
|
20230707,181600,727964250,7290,7290,7290,7290,0
|
|
20230707,181500,727964250,7290,7290,7290,7290,4035
|
|
20230707,181400,727964250,7290,7290,7290,7290,0
|
|
20230707,181300,727964250,7290,7290,7290,7290,0
|
|
20230707,181200,727964250,7290,7290,7290,7290,0
|
|
20230707,181100,727964250,7290,7290,7290,7290,0
|
|
20230707,181000,727964250,7290,7290,7290,7290,0
|
|
20230707,180900,727964250,7290,7290,7290,7290,0
|
|
20230707,180800,727964250,7290,7290,7290,7290,0
|
|
20230707,180700,727964250,7290,7290,7290,7290,0
|
|
20230707,180600,727964250,7290,7290,7290,7290,0
|
|
20230707,180500,727964250,7290,7290,7290,7290,0
|
|
20230707,180400,727964250,7290,7290,7290,7290,0
|
|
20230707,180300,727964250,7290,7290,7290,7290,0
|
|
20230707,180200,727964250,7290,7290,7290,7290,0
|
|
20230707,180100,727964250,7290,7290,7290,7290,0
|
|
20230707,180000,727964250,7290,7290,7290,7290,0
|
|
20230707,175900,727964250,7290,7290,7290,7290,0
|
|
20230707,175800,727964250,7290,7290,7290,7290,0
|
|
20230707,175700,727964250,7290,7290,7290,7290,0
|
|
20230707,175600,727964250,7290,7290,7290,7290,0
|
|
20230707,175500,727964250,7290,7290,7290,7290,0
|
|
20230707,175400,727964250,7290,7290,7290,7290,0
|
|
20230707,175300,727964250,7290,7290,7290,7290,0
|
|
20230707,175200,727964250,7290,7290,7290,7290,0
|
|
20230707,175100,727964250,7290,7290,7290,7290,0
|
|
20230707,175000,727964250,7290,7290,7290,7290,0
|
|
20230707,174900,727964250,7290,7290,7290,7290,0
|
|
20230707,174800,727964250,7290,7290,7290,7290,0
|
|
20230707,174700,727964250,7290,7290,7290,7290,0
|
|
20230707,174600,727964250,7290,7290,7290,7290,0
|
|
20230707,174500,727964250,7290,7290,7290,7290,4035
|
|
20230707,174400,727964250,7290,7290,7290,7290,0
|
|
20230707,174300,727964250,7290,7290,7290,7290,0
|
|
20230707,174200,727964250,7290,7290,7290,7290,0
|
|
20230707,174100,727964250,7290,7290,7290,7290,0
|
|
20230707,174000,727964250,7290,7290,7290,7290,0
|
|
20230707,173900,727964250,7290,7290,7290,7290,0
|
|
20230707,173800,727964250,7290,7290,7290,7290,0
|
|
20230707,173700,727964250,7290,7290,7290,7290,0
|
|
20230707,173600,727964250,7290,7290,7290,7290,0
|
|
20230707,173500,727964250,7290,7290,7290,7290,0
|
|
20230707,173400,727964250,7290,7290,7290,7290,0
|
|
20230707,173300,727964250,7290,7290,7290,7290,0
|
|
20230707,173200,727964250,7290,7290,7290,7290,0
|
|
20230707,173100,727964250,7290,7290,7290,7290,0
|
|
20230707,173000,727964250,7290,7290,7290,7290,0
|
|
20230707,172900,727964250,7290,7290,7290,7290,0
|
|
20230707,172800,727964250,7290,7290,7290,7290,0
|
|
20230707,172700,727964250,7290,7290,7290,7290,0
|
|
20230707,172600,727964250,7290,7290,7290,7290,0
|
|
20230707,172500,727964250,7290,7290,7290,7290,0
|
|
20230707,172400,727964250,7290,7290,7290,7290,0
|
|
20230707,172300,727964250,7290,7290,7290,7290,0
|
|
20230707,172200,727964250,7290,7290,7290,7290,0
|
|
20230707,172100,727964250,7290,7290,7290,7290,0
|
|
20230707,172000,727964250,7290,7290,7290,7290,0
|
|
20230707,171900,727964250,7290,7290,7290,7290,0
|
|
20230707,171800,727964250,7290,7290,7290,7290,0
|
|
20230707,171700,727964250,7290,7290,7290,7290,0
|
|
20230707,171600,727964250,7290,7290,7290,7290,0
|
|
20230707,171500,727964250,7290,7290,7290,7290,4035
|
|
20230707,171400,727964250,7290,7290,7290,7290,0
|
|
20230707,171300,727964250,7290,7290,7290,7290,0
|
|
20230707,171200,727964250,7290,7290,7290,7290,0
|
|
20230707,171100,727964250,7290,7290,7290,7290,0
|
|
20230707,171000,727964250,7290,7290,7290,7290,0
|
|
20230707,170900,727964250,7290,7290,7290,7290,0
|
|
20230707,170800,727964250,7290,7290,7290,7290,0
|
|
20230707,170700,727964250,7290,7290,7290,7290,0
|
|
20230707,170600,727964250,7290,7290,7290,7290,0
|
|
20230707,170500,727964250,7290,7290,7290,7290,0
|
|
20230707,170400,727964250,7290,7290,7290,7290,0
|
|
20230707,170300,727964250,7290,7290,7290,7290,0
|
|
20230707,170200,727964250,7290,7290,7290,7290,0
|
|
20230707,170100,727964250,7290,7290,7290,7290,0
|
|
20230707,170000,727964250,7290,7290,7290,7290,0
|
|
20230707,165900,727964250,7290,7290,7290,7290,0
|
|
20230707,165800,727964250,7290,7290,7290,7290,0
|
|
20230707,165700,727964250,7290,7290,7290,7290,0
|
|
20230707,165600,727964250,7290,7290,7290,7290,0
|
|
20230707,165500,727964250,7290,7290,7290,7290,0
|
|
20230707,165400,727964250,7290,7290,7290,7290,0
|
|
20230707,165300,727964250,7290,7290,7290,7290,0
|
|
20230707,165200,727964250,7290,7290,7290,7290,0
|
|
20230707,165100,727964250,7290,7290,7290,7290,0
|
|
20230707,165000,727964250,7290,7290,7290,7290,0
|
|
20230707,164900,727964250,7290,7290,7290,7290,0
|
|
20230707,164800,727964250,7290,7290,7290,7290,0
|
|
20230707,164700,727964250,7290,7290,7290,7290,0
|
|
20230707,164600,727964250,7290,7290,7290,7290,0
|
|
20230707,164500,727964250,7290,7290,7290,7290,4035
|
|
20230707,164400,727964250,7290,7290,7290,7290,0
|
|
20230707,164300,727964250,7290,7290,7290,7290,0
|
|
20230707,164200,727964250,7290,7290,7290,7290,0
|
|
20230707,164100,727964250,7290,7290,7290,7290,0
|
|
20230707,164000,727964250,7290,7290,7290,7290,0
|
|
20230707,163900,727964250,7290,7290,7290,7290,0
|
|
20230707,163800,727964250,7290,7290,7290,7290,0
|
|
20230707,163700,727964250,7290,7290,7290,7290,0
|
|
20230707,163600,727964250,7290,7290,7290,7290,0
|
|
20230707,163500,727964250,7290,7290,7290,7290,0
|
|
20230707,163400,727964250,7290,7290,7290,7290,0
|
|
20230707,163300,727964250,7290,7290,7290,7290,0
|
|
20230707,163200,727964250,7290,7290,7290,7290,0
|
|
20230707,163100,727964250,7290,7290,7290,7290,0
|
|
20230707,163000,727964250,7290,7290,7290,7290,0
|
|
20230707,162900,727964250,7290,7290,7290,7290,0
|
|
20230707,162800,727964250,7290,7290,7290,7290,0
|
|
20230707,162700,727964250,7290,7290,7290,7290,0
|
|
20230707,162600,727964250,7290,7290,7290,7290,0
|
|
20230707,162500,727964250,7290,7290,7290,7290,0
|
|
20230707,162400,727964250,7290,7290,7290,7290,0
|
|
20230707,162300,727964250,7290,7290,7290,7290,0
|
|
20230707,162200,727964250,7290,7290,7290,7290,0
|
|
20230707,162100,727964250,7290,7290,7290,7290,0
|
|
20230707,162000,727964250,7290,7290,7290,7290,0
|
|
20230707,161900,727964250,7290,7290,7290,7290,0
|
|
20230707,161800,727964250,7290,7290,7290,7290,0
|
|
20230707,161700,727964250,7290,7290,7290,7290,0
|
|
20230707,161600,727964250,7290,7290,7290,7290,0
|
|
20230707,161500,727964250,7290,7290,7290,7290,4035
|
|
20230707,161400,727964250,7290,7290,7290,7290,0
|
|
20230707,161300,727964250,7290,7290,7290,7290,0
|
|
20230707,161200,727964250,7290,7290,7290,7290,0
|
|
20230707,161100,727964250,7290,7290,7290,7290,0
|
|
20230707,161000,727964250,7290,7290,7290,7290,0
|
|
20230707,160900,727964250,7290,7290,7290,7290,0
|
|
20230707,160800,727964250,7290,7290,7290,7290,0
|
|
20230707,160700,727964250,7290,7290,7290,7290,0
|
|
20230707,160600,727964250,7290,7290,7290,7290,0
|
|
20230707,160500,727964250,7290,7290,7290,7290,0
|
|
20230707,160400,727964250,7290,7290,7290,7290,0
|
|
20230707,160300,727964250,7290,7290,7290,7290,0
|
|
20230707,160200,727964250,7290,7290,7290,7290,0
|
|
20230707,160100,727964250,7290,7290,7290,7290,0
|
|
20230707,160000,727964250,7290,7290,7290,7290,0
|
|
20230707,155900,727964250,7290,7290,7290,7290,0
|
|
20230707,155800,727964250,7290,7290,7290,7290,0
|
|
20230707,155700,727964250,7290,7290,7290,7290,0
|
|
20230707,155600,727964250,7290,7290,7290,7290,0
|
|
20230707,155500,727964250,7290,7290,7290,7290,0
|
|
20230707,155400,727964250,7290,7290,7290,7290,0
|
|
20230707,155300,727964250,7290,7290,7290,7290,0
|
|
20230707,155200,727964250,7290,7290,7290,7290,0
|
|
20230707,155100,727964250,7290,7290,7290,7290,0
|
|
20230707,155000,727964250,7290,7290,7290,7290,0
|
|
20230707,154900,727964250,7290,7290,7290,7290,0
|
|
20230707,154800,727964250,7290,7290,7290,7290,0
|
|
20230707,154700,727964250,7290,7290,7290,7290,0
|
|
20230707,154600,727964250,7290,7290,7290,7290,0
|
|
20230707,154500,727964250,7290,7290,7290,7290,4035
|
|
20230707,154400,727964250,7290,7290,7290,7290,0
|
|
20230707,154300,727964250,7290,7290,7290,7290,0
|
|
20230707,154200,727964250,7290,7290,7290,7290,0
|
|
20230707,154100,727964250,7290,7290,7290,7290,0
|
|
20230707,154000,727964250,7290,7290,7290,7290,0
|
|
20230707,153900,727964250,7290,7290,7290,7290,0
|
|
20230707,153800,727964250,7290,7290,7290,7290,0
|
|
20230707,153700,727964250,7290,7290,7290,7290,0
|
|
20230707,153600,727964250,7290,7290,7290,7290,0
|
|
20230707,153500,727964250,7290,7290,7290,7290,0
|
|
20230707,153400,727964250,7290,7290,7290,7290,0
|
|
20230707,153300,727964250,7290,7290,7290,7290,0
|
|
20230707,153200,727964250,7290,7290,7290,7290,0
|
|
20230707,153100,727964250,7290,7290,7290,7290,0
|
|
20230707,153000,727964250,7290,7290,7290,7290,4035
|
|
20230707,152900,698549100,7250,7250,7250,7250,0
|
|
20230707,152800,698549100,7250,7250,7250,7250,0
|
|
20230707,152700,698549100,7250,7250,7250,7250,0
|
|
20230707,152600,698549100,7250,7250,7250,7250,0
|
|
20230707,152500,698549100,7250,7250,7250,7250,0
|
|
20230707,152400,698549100,7250,7250,7250,7250,0
|
|
20230707,152300,698549100,7250,7250,7250,7250,0
|
|
20230707,152200,698549100,7250,7250,7250,7250,0
|
|
20230707,152100,698549100,7250,7250,7250,7250,0
|
|
20230707,152000,698549100,7250,7250,7250,7250,0
|
|
20230707,151900,698549100,7250,7270,7270,7250,519
|
|
20230707,151800,694785080,7260,7270,7270,7260,523
|
|
20230707,151700,690984440,7270,7270,7280,7270,22
|
|
20230707,151600,690824490,7270,7260,7270,7260,1130
|
|
20230707,151500,682610290,7270,7260,7270,7260,565
|
|
20230707,151400,678503380,7260,7270,7270,7260,72
|
|
20230707,151300,677980500,7270,7250,7270,7250,4150
|
|
20230707,151200,647835590,7250,7250,7250,7240,449
|
|
20230707,151100,644580540,7250,7250,7250,7250,1015
|
|
20230707,151000,637221790,7250,7240,7250,7240,280
|
|
20230707,150900,635194580,7240,7240,7250,7240,27
|
|
20230707,150800,634999070,7240,7240,7250,7240,372
|
|
20230707,150700,632305780,7230,7230,7230,7230,0
|
|
20230707,150600,632305780,7230,7240,7240,7230,60
|
|
20230707,150500,631871680,7240,7220,7240,7220,528
|
|
20230707,150400,628049730,7230,7230,7240,7230,116
|
|
20230707,150300,627211040,7230,7230,7230,7230,479
|
|
20230707,150200,623747870,7200,7200,7200,7200,0
|
|
20230707,150100,623747870,7200,7200,7200,7200,100
|
|
20230707,150000,623027870,7200,7200,7200,7200,0
|
|
20230707,145900,623027870,7200,7200,7200,7200,0
|
|
20230707,145800,623027870,7200,7200,7200,7200,55
|
|
20230707,145700,622631870,7230,7200,7230,7200,86
|
|
20230707,145600,622012010,7200,7200,7200,7200,1051
|
|
20230707,145500,614444810,7200,7200,7200,7200,249
|
|
20230707,145400,612652010,7210,7210,7210,7210,0
|
|
20230707,145300,612652010,7210,7210,7210,7210,170
|
|
20230707,145200,611426310,7220,7220,7220,7220,10
|
|
20230707,145100,611354110,7220,7220,7230,7220,41
|
|
20230707,145000,611058080,7210,7230,7230,7210,31
|
|
20230707,144900,610834550,7210,7240,7240,7210,21
|
|
20230707,144800,610683110,7200,7220,7220,7200,4726
|
|
20230707,144700,576641180,7210,7230,7230,7210,407
|
|
20230707,144600,573702200,7230,7240,7240,7230,235
|
|
20230707,144500,572001100,7250,7250,7250,7250,50
|
|
20230707,144400,571638600,7240,7230,7240,7230,1162
|
|
20230707,144300,563235280,7220,7230,7230,7210,32
|
|
20230707,144200,563004430,7220,7200,7220,7200,645
|
|
20230707,144100,558354190,7200,7200,7200,7200,0
|
|
20230707,144000,558354190,7200,7200,7200,7200,175
|
|
20230707,143900,557094190,7190,7190,7190,7190,0
|
|
20230707,143800,557094190,7190,7190,7190,7190,4
|
|
20230707,143700,557065430,7200,7200,7200,7200,7
|
|
20230707,143600,557015030,7200,7200,7200,7200,0
|
|
20230707,143500,557015030,7200,7200,7200,7200,0
|
|
20230707,143400,557015030,7200,7200,7200,7200,0
|
|
20230707,143300,557015030,7200,7200,7200,7200,0
|
|
20230707,143200,557015030,7200,7200,7200,7200,0
|
|
20230707,143100,557015030,7200,7190,7200,7190,2
|
|
20230707,143000,557000640,7170,7170,7170,7170,2
|
|
20230707,142900,556986300,7170,7170,7170,7170,0
|
|
20230707,142800,556986300,7170,7190,7190,7170,303
|
|
20230707,142700,554813120,7190,7190,7190,7190,11
|
|
20230707,142600,554734030,7190,7190,7190,7190,5
|
|
20230707,142500,554698080,7190,7190,7190,7190,0
|
|
20230707,142400,554698080,7190,7190,7190,7190,1
|
|
20230707,142300,554690890,7200,7200,7200,7200,0
|
|
20230707,142200,554690890,7200,7180,7200,7180,61
|
|
20230707,142100,554252790,7190,7190,7190,7190,1
|
|
20230707,142000,554245600,7200,7200,7200,7200,0
|
|
20230707,141900,554245600,7200,7200,7200,7200,0
|
|
20230707,141800,554245600,7200,7200,7200,7200,5
|
|
20230707,141700,554209600,7180,7180,7180,7180,15
|
|
20230707,141600,554101900,7180,7190,7190,7180,1000
|
|
20230707,141500,546921510,7200,7210,7210,7200,1307
|
|
20230707,141400,537509260,7190,7190,7190,7190,0
|
|
20230707,141300,537509260,7190,7190,7190,7180,82
|
|
20230707,141200,536920050,7200,7220,7230,7200,193
|
|
20230707,141100,535526320,7210,7170,7220,7170,9741
|
|
20230707,141000,465447300,7180,7170,7180,7170,8
|
|
20230707,140900,465389910,7180,7160,7180,7160,2373
|
|
20230707,140800,448355830,7160,7160,7160,7160,1
|
|
20230707,140700,448348670,7150,7150,7150,7150,0
|
|
20230707,140600,448348670,7150,7150,7150,7140,107
|
|
20230707,140500,447583680,7150,7150,7150,7150,5
|
|
20230707,140400,447547930,7150,7150,7150,7150,397
|
|
20230707,140300,444709380,7150,7150,7150,7150,0
|
|
20230707,140200,444709380,7150,7160,7160,7150,110
|
|
20230707,140100,443922780,7150,7160,7160,7150,3
|
|
20230707,140000,443901320,7160,7160,7160,7160,0
|
|
20230707,135900,443901320,7160,7160,7160,7160,20
|
|
20230707,135800,443758120,7170,7170,7170,7170,1
|
|
20230707,135700,443750950,7140,7140,7140,7140,0
|
|
20230707,135600,443750950,7140,7140,7140,7140,0
|
|
20230707,135500,443750950,7140,7140,7140,7140,2
|
|
20230707,135400,443736670,7180,7170,7180,7170,12
|
|
20230707,135300,443650620,7140,7150,7150,7140,4
|
|
20230707,135200,443622040,7180,7180,7180,7180,0
|
|
20230707,135100,443622040,7180,7180,7180,7180,1
|
|
20230707,135000,443614860,7140,7150,7150,7140,126
|
|
20230707,134900,442713970,7180,7180,7180,7180,14
|
|
20230707,134800,442613450,7180,7140,7180,7140,26
|
|
20230707,134700,442427350,7140,7150,7170,7140,486
|
|
20230707,134600,438951730,7150,7150,7150,7150,0
|
|
20230707,134500,438951730,7150,7150,7150,7150,20
|
|
20230707,134400,438808730,7150,7170,7170,7150,89
|
|
20230707,134300,438171280,7170,7140,7170,7130,7550
|
|
20230707,134200,384165940,7140,7140,7140,7140,362
|
|
20230707,134100,381581260,7140,7140,7140,7140,1483
|
|
20230707,134000,370992640,7140,7150,7150,7140,3293
|
|
20230707,133900,347480610,7150,7150,7150,7150,9
|
|
20230707,133800,347416260,7150,7150,7150,7150,0
|
|
20230707,133700,347416260,7150,7150,7150,7150,1795
|
|
20230707,133600,334582010,7150,7150,7150,7150,0
|
|
20230707,133500,334582010,7150,7150,7150,7150,0
|
|
20230707,133400,334582010,7150,7150,7150,7150,206
|
|
20230707,133300,333109110,7150,7150,7150,7150,1301
|
|
20230707,133200,323806960,7150,7150,7150,7150,281
|
|
20230707,133100,321797810,7150,7150,7150,7150,99
|
|
20230707,133000,321089960,7140,7140,7140,7140,15
|
|
20230707,132900,320982860,7150,7150,7150,7150,0
|
|
20230707,132800,320982860,7150,7150,7150,7150,41
|
|
20230707,132700,320689710,7150,7150,7150,7150,0
|
|
20230707,132600,320689710,7150,7150,7150,7150,1
|
|
20230707,132500,320682560,7140,7140,7140,7140,331
|
|
20230707,132400,318319220,7140,7130,7150,7120,2747
|
|
20230707,132300,298705960,7130,7120,7130,7120,2191
|
|
20230707,132200,283093170,7120,7100,7120,7100,161
|
|
20230707,132100,281949850,7120,7120,7120,7120,0
|
|
20230707,132000,281949850,7120,7120,7120,7120,222
|
|
20230707,131900,280369210,7120,7110,7120,7110,101
|
|
20230707,131800,279651090,7100,7100,7100,7100,0
|
|
20230707,131700,279651090,7100,7100,7100,7100,0
|
|
20230707,131600,279651090,7100,7100,7100,7100,50
|
|
20230707,131500,279296090,7100,7100,7100,7100,0
|
|
20230707,131400,279296090,7100,7100,7100,7100,0
|
|
20230707,131300,279296090,7100,7100,7100,7100,0
|
|
20230707,131200,279296090,7100,7100,7100,7100,20
|
|
20230707,131100,279154090,7120,7120,7120,7120,0
|
|
20230707,131000,279154090,7120,7120,7120,7120,0
|
|
20230707,130900,279154090,7120,7120,7120,7120,1
|
|
20230707,130800,279146970,7110,7110,7110,7110,0
|
|
20230707,130700,279146970,7110,7110,7110,7110,100
|
|
20230707,130600,278435970,7110,7110,7110,7110,0
|
|
20230707,130500,278435970,7110,7110,7110,7110,0
|
|
20230707,130400,278435970,7110,7120,7120,7110,24
|
|
20230707,130300,278265230,7120,7110,7120,7110,406
|
|
20230707,130200,275376930,7110,7110,7110,7110,0
|
|
20230707,130100,275376930,7110,7110,7110,7110,16
|
|
20230707,130000,275263170,7120,7120,7120,7120,133
|
|
20230707,125900,274316210,7100,7110,7110,7100,200
|
|
20230707,125800,272896200,7120,7120,7120,7120,0
|
|
20230707,125700,272896200,7120,7120,7120,7120,142
|
|
20230707,125600,271885160,7120,7120,7120,7120,0
|
|
20230707,125500,271885160,7120,7120,7120,7120,0
|
|
20230707,125400,271885160,7120,7110,7120,7110,4
|
|
20230707,125300,271856700,7110,7110,7110,7110,7
|
|
20230707,125200,271806930,7110,7100,7110,7080,311
|
|
20230707,125100,269604630,7100,7100,7100,7100,0
|
|
20230707,125000,269604630,7100,7090,7100,7090,1667
|
|
20230707,124900,257785390,7090,7090,7090,7090,0
|
|
20230707,124800,257785390,7090,7090,7090,7090,340
|
|
20230707,124700,255374790,7080,7080,7080,7080,0
|
|
20230707,124600,255374790,7080,7080,7080,7080,0
|
|
20230707,124500,255374790,7080,7080,7080,7080,0
|
|
20230707,124400,255374790,7080,7080,7080,7080,0
|
|
20230707,124300,255374790,7080,7080,7080,7080,148
|
|
20230707,124200,254326950,7090,7090,7090,7090,0
|
|
20230707,124100,254326950,7090,7090,7090,7090,0
|
|
20230707,124000,254326950,7090,7090,7090,7090,0
|
|
20230707,123900,254326950,7090,7090,7090,7090,0
|
|
20230707,123800,254326950,7090,7090,7090,7090,0
|
|
20230707,123700,254326950,7090,7090,7090,7090,0
|
|
20230707,123600,254326950,7090,7090,7090,7090,0
|
|
20230707,123500,254326950,7090,7090,7090,7090,0
|
|
20230707,123400,254326950,7090,7090,7090,7090,0
|
|
20230707,123300,254326950,7090,7090,7090,7090,0
|
|
20230707,123200,254326950,7090,7090,7090,7090,0
|
|
20230707,123100,254326950,7090,7090,7090,7090,0
|
|
20230707,123000,254326950,7090,7090,7090,7090,0
|
|
20230707,122900,254326950,7090,7090,7090,7090,0
|
|
20230707,122800,254326950,7090,7090,7090,7090,0
|
|
20230707,122700,254326950,7090,7090,7090,7090,0
|
|
20230707,122600,254326950,7090,7090,7090,7090,0
|
|
20230707,122500,254326950,7090,7090,7090,7090,0
|
|
20230707,122400,254326950,7090,7090,7090,7090,0
|
|
20230707,122300,254326950,7090,7090,7090,7090,0
|
|
20230707,122200,254326950,7090,7090,7090,7090,0
|
|
20230707,122100,254326950,7090,7090,7090,7090,1
|
|
20230707,122000,254319860,7080,7080,7080,7080,21
|
|
20230707,121900,254171180,7080,7090,7090,7080,28
|
|
20230707,121800,253972880,7090,7090,7090,7090,20
|
|
20230707,121700,253831080,7080,7080,7080,7080,0
|
|
20230707,121600,253831080,7080,7080,7080,7080,0
|
|
20230707,121500,253831080,7080,7080,7080,7080,0
|
|
20230707,121400,253831080,7080,7080,7080,7080,0
|
|
20230707,121300,253831080,7080,7080,7080,7080,0
|
|
20230707,121200,253831080,7080,7080,7080,7080,0
|
|
20230707,121100,253831080,7080,7080,7080,7080,0
|
|
20230707,121000,253831080,7080,7080,7080,7080,0
|
|
20230707,120900,253831080,7080,7080,7080,7080,121
|
|
20230707,120800,252974400,7090,7090,7090,7090,0
|
|
20230707,120700,252974400,7090,7090,7090,7090,0
|
|
20230707,120600,252974400,7090,7090,7090,7090,0
|
|
20230707,120500,252974400,7090,7090,7090,7090,0
|
|
20230707,120400,252974400,7090,7090,7090,7090,0
|
|
20230707,120300,252974400,7090,7090,7090,7090,0
|
|
20230707,120200,252974400,7090,7090,7090,7090,0
|
|
20230707,120100,252974400,7090,7090,7090,7090,1
|
|
20230707,120000,252967310,7060,7060,7060,7060,0
|
|
20230707,115900,252967310,7060,7060,7060,7060,0
|
|
20230707,115800,252967310,7060,7060,7060,7060,0
|
|
20230707,115700,252967310,7060,7070,7070,7060,2033
|
|
20230707,115600,238604800,7090,7090,7090,7090,0
|
|
20230707,115500,238604800,7090,7090,7090,7090,0
|
|
20230707,115400,238604800,7090,7090,7090,7090,0
|
|
20230707,115300,238604800,7090,7090,7090,7090,0
|
|
20230707,115200,238604800,7090,7090,7090,7090,0
|
|
20230707,115100,238604800,7090,7080,7090,7080,1315
|
|
20230707,115000,229294590,7110,7110,7110,7110,0
|
|
20230707,114900,229294590,7110,7110,7110,7110,0
|
|
20230707,114800,229294590,7110,7110,7110,7110,0
|
|
20230707,114700,229294590,7110,7110,7110,7110,1
|
|
20230707,114600,229287480,7100,7100,7100,7100,0
|
|
20230707,114500,229287480,7100,7100,7100,7100,0
|
|
20230707,114400,229287480,7100,7100,7100,7100,0
|
|
20230707,114300,229287480,7100,7100,7100,7100,0
|
|
20230707,114200,229287480,7100,7100,7100,7100,300
|
|
20230707,114100,227157480,7090,7090,7090,7090,0
|
|
20230707,114000,227157480,7090,7090,7090,7090,1
|
|
20230707,113900,227150390,7110,7110,7110,7110,0
|
|
20230707,113800,227150390,7110,7110,7110,7110,0
|
|
20230707,113700,227150390,7110,7110,7110,7110,0
|
|
20230707,113600,227150390,7110,7110,7110,7110,0
|
|
20230707,113500,227150390,7110,7110,7110,7110,0
|
|
20230707,113400,227150390,7110,7110,7110,7110,0
|
|
20230707,113300,227150390,7110,7100,7110,7100,3
|
|
20230707,113200,227129070,7100,7100,7100,7100,1
|
|
20230707,113100,227121970,7120,7120,7120,7120,0
|
|
20230707,113000,227121970,7120,7100,7120,7100,15
|
|
20230707,112900,227015190,7120,7120,7120,7120,1
|
|
20230707,112800,227008070,7090,7090,7090,7080,2115
|
|
20230707,112700,212025020,7120,7120,7120,7120,99
|
|
20230707,112600,211320140,7120,7120,7120,7120,0
|
|
20230707,112500,211320140,7120,7120,7120,7120,0
|
|
20230707,112400,211320140,7120,7120,7120,7120,0
|
|
20230707,112300,211320140,7120,7110,7120,7110,1033
|
|
20230707,112200,203972510,7100,7100,7100,7100,0
|
|
20230707,112100,203972510,7100,7100,7100,7100,0
|
|
20230707,112000,203972510,7100,7100,7100,7100,0
|
|
20230707,111900,203972510,7100,7100,7100,7100,10
|
|
20230707,111800,203901510,7110,7110,7110,7110,0
|
|
20230707,111700,203901510,7110,7110,7110,7110,0
|
|
20230707,111600,203901510,7110,7110,7110,7110,8
|
|
20230707,111500,203844630,7110,7070,7110,7070,83
|
|
20230707,111400,203257720,7100,7100,7100,7100,1100
|
|
20230707,111300,195447720,7100,7100,7100,7100,0
|
|
20230707,111200,195447720,7100,7100,7100,7100,0
|
|
20230707,111100,195447720,7100,7100,7100,7100,1
|
|
20230707,111000,195440620,7110,7110,7110,7110,0
|
|
20230707,110900,195440620,7110,7110,7110,7110,0
|
|
20230707,110800,195440620,7110,7110,7110,7110,0
|
|
20230707,110700,195440620,7110,7110,7110,7110,15
|
|
20230707,110600,195333970,7120,7120,7120,7120,0
|
|
20230707,110500,195333970,7120,7120,7120,7120,0
|
|
20230707,110400,195333970,7120,7120,7120,7120,0
|
|
20230707,110300,195333970,7120,7120,7120,7120,0
|
|
20230707,110200,195333970,7120,7120,7120,7120,0
|
|
20230707,110100,195333970,7120,7120,7120,7120,141
|
|
20230707,110000,194330050,7120,7120,7120,7120,0
|
|
20230707,105900,194330050,7120,7120,7120,7120,0
|
|
20230707,105800,194330050,7120,7120,7120,7120,0
|
|
20230707,105700,194330050,7120,7120,7120,7120,0
|
|
20230707,105600,194330050,7120,7120,7120,7120,0
|
|
20230707,105500,194330050,7120,7120,7120,7120,0
|
|
20230707,105400,194330050,7120,7120,7120,7120,0
|
|
20230707,105300,194330050,7120,7110,7120,7110,10
|
|
20230707,105200,194258940,7110,7090,7110,7090,1001
|
|
20230707,105100,187161830,7090,7080,7090,7080,620
|
|
20230707,105000,182772220,7080,7080,7080,7080,20
|
|
20230707,104900,182630620,7130,7120,7130,7120,100
|
|
20230707,104800,181917790,7130,7130,7130,7130,0
|
|
20230707,104700,181917790,7130,7130,7130,7130,0
|
|
20230707,104600,181917790,7130,7130,7130,7130,0
|
|
20230707,104500,181917790,7130,7130,7130,7130,0
|
|
20230707,104400,181917790,7130,7130,7130,7130,30
|
|
20230707,104300,181703890,7130,7120,7130,7120,1334
|
|
20230707,104200,172199540,7120,7090,7120,7090,158
|
|
20230707,104100,171077570,7090,7090,7090,7090,0
|
|
20230707,104000,171077570,7090,7090,7090,7090,10
|
|
20230707,103900,171006670,7090,7090,7090,7090,0
|
|
20230707,103800,171006670,7090,7090,7090,7090,1
|
|
20230707,103700,170999580,7080,7080,7080,7080,0
|
|
20230707,103600,170999580,7080,7080,7080,7080,0
|
|
20230707,103500,170999580,7080,7080,7080,7080,0
|
|
20230707,103400,170999580,7080,7080,7080,7080,0
|
|
20230707,103300,170999580,7080,7080,7080,7080,0
|
|
20230707,103200,170999580,7080,7080,7080,7080,667
|
|
20230707,103100,166277220,7080,7080,7080,7080,0
|
|
20230707,103000,166277220,7080,7080,7080,7080,1
|
|
20230707,102900,166270140,7080,7080,7080,7080,0
|
|
20230707,102800,166270140,7080,7080,7080,7080,0
|
|
20230707,102700,166270140,7080,7080,7080,7080,0
|
|
20230707,102600,166270140,7080,7080,7080,7080,700
|
|
20230707,102500,161314140,7080,7080,7080,7080,51
|
|
20230707,102400,160953060,7080,7080,7080,7080,0
|
|
20230707,102300,160953060,7080,7070,7080,7070,245
|
|
20230707,102200,159220880,7070,7070,7070,7070,0
|
|
20230707,102100,159220880,7070,7070,7070,7070,0
|
|
20230707,102000,159220880,7070,7070,7070,7070,100
|
|
20230707,101900,158513880,7070,7070,7070,7070,607
|
|
20230707,101800,154222390,7070,7070,7070,7070,50
|
|
20230707,101700,153868890,7070,7050,7070,7050,665
|
|
20230707,101600,149180620,7050,7050,7050,7050,1011
|
|
20230707,101500,142053070,7050,7050,7050,7050,405
|
|
20230707,101400,139197820,7040,7050,7050,7040,30
|
|
20230707,101300,138986340,7060,7070,7070,7060,115
|
|
20230707,101200,138174420,7080,7080,7080,7080,0
|
|
20230707,101100,138174420,7080,7070,7080,7070,252
|
|
20230707,101000,136392770,7060,7060,7060,7050,22
|
|
20230707,100900,136237460,7070,7070,7070,7070,0
|
|
20230707,100800,136237460,7070,7070,7070,7070,0
|
|
20230707,100700,136237460,7070,7070,7070,7070,0
|
|
20230707,100600,136237460,7070,7070,7070,7070,0
|
|
20230707,100500,136237460,7070,7070,7070,7070,0
|
|
20230707,100400,136237460,7070,7070,7070,7070,0
|
|
20230707,100300,136237460,7070,7070,7070,7070,0
|
|
20230707,100200,136237460,7070,7050,7070,7050,100
|
|
20230707,100100,135532300,7040,7040,7040,7040,325
|
|
20230707,100000,133244300,7050,7070,7070,7050,1253
|
|
20230707,095900,124408920,7070,7070,7070,7070,0
|
|
20230707,095800,124408920,7070,7080,7080,7070,2
|
|
20230707,095700,124394770,7080,7080,7080,7080,1
|
|
20230707,095600,124387690,7060,7060,7070,7060,27
|
|
20230707,095500,124197020,7060,7060,7060,7060,1154
|
|
20230707,095400,116049780,7070,7070,7070,7070,0
|
|
20230707,095300,116049780,7070,7070,7070,7070,0
|
|
20230707,095200,116049780,7070,7070,7070,7070,23
|
|
20230707,095100,115887170,7080,7080,7080,7080,222
|
|
20230707,095000,114315410,7080,7080,7080,7080,1
|
|
20230707,094900,114308330,7090,7090,7090,7090,0
|
|
20230707,094800,114308330,7090,7080,7090,7080,191
|
|
20230707,094700,112954240,7080,7080,7080,7080,0
|
|
20230707,094600,112954240,7080,7070,7080,7070,146
|
|
20230707,094500,111921840,7070,7090,7090,7070,258
|
|
20230707,094400,110095450,7090,7090,7090,7090,19
|
|
20230707,094300,109960740,7090,7100,7100,7090,527
|
|
20230707,094200,106221260,7110,7110,7110,7110,1
|
|
20230707,094100,106214150,7110,7120,7120,7110,128
|
|
20230707,094000,105303870,7120,7110,7120,7110,69
|
|
20230707,093900,104812690,7120,7120,7120,7120,33
|
|
20230707,093800,104577730,7120,7120,7120,7120,20
|
|
20230707,093700,104435330,7120,7120,7120,7120,1
|
|
20230707,093600,104428210,7120,7120,7120,7120,0
|
|
20230707,093500,104428210,7120,7120,7120,7120,502
|
|
20230707,093400,100853970,7120,7120,7120,7120,0
|
|
20230707,093300,100853970,7120,7120,7120,7120,110
|
|
20230707,093200,100070770,7120,7120,7120,7120,323
|
|
20230707,093100,97771010,7140,7140,7140,7140,349
|
|
20230707,093000,95279150,7150,7150,7150,7150,0
|
|
20230707,092900,95279150,7150,7120,7150,7120,261
|
|
20230707,092800,93414500,7150,7150,7150,7150,252
|
|
20230707,092700,91612700,7150,7130,7150,7130,3183
|
|
20230707,092600,68882210,7120,7100,7120,7100,1560
|
|
20230707,092500,57795010,7120,7120,7120,7120,1
|
|
20230707,092400,57787890,7120,7100,7120,7100,1001
|
|
20230707,092300,50680770,7140,7130,7140,7130,1000
|
|
20230707,092200,43548580,7130,7090,7130,7090,141
|
|
20230707,092100,42548850,7140,7120,7140,7110,800
|
|
20230707,092000,36851800,7140,7140,7140,7140,0
|
|
20230707,091900,36851800,7140,7110,7140,7110,323
|
|
20230707,091800,34553020,7110,7110,7110,7110,688
|
|
20230707,091700,29661340,7110,7110,7110,7110,0
|
|
20230707,091600,29661340,7110,7110,7110,7110,14
|
|
20230707,091500,29561800,7080,7080,7080,7080,31
|
|
20230707,091400,29342320,7080,7110,7110,7080,114
|
|
20230707,091300,28532200,7110,7110,7110,7110,10
|
|
20230707,091200,28461100,7110,7070,7110,7070,882
|
|
20230707,091100,22215720,7070,7080,7080,7070,152
|
|
20230707,091000,21141070,7110,7110,7110,7110,0
|
|
20230707,090900,21141070,7110,7110,7110,7110,1
|
|
20230707,090800,21133960,7070,7080,7080,7070,754
|
|
20230707,090700,15802180,7120,7120,7120,7120,0
|
|
20230707,090600,15802180,7120,7060,7120,7060,1575
|
|
20230707,090500,4681420,7060,7050,7060,7050,15
|
|
20230707,090400,4575560,7060,7060,7060,7060,11
|
|
20230707,090300,4497900,7060,7060,7060,7060,31
|
|
20230707,090200,4279040,7060,7050,7060,7050,96
|
|
20230707,090100,3601290,7040,7050,7050,7040,202
|
|
20230707,090000,2178690,7080,7050,7080,7050,309
|