650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194700,501097290,7150,7150,7150,7150,1424
|
|
20230711,194600,501097290,7150,7150,7150,7150,0
|
|
20230711,194500,501097290,7150,7150,7150,7150,0
|
|
20230711,194400,501097290,7150,7150,7150,7150,0
|
|
20230711,194300,501097290,7150,7150,7150,7150,0
|
|
20230711,194200,501097290,7150,7150,7150,7150,0
|
|
20230711,194100,501097290,7150,7150,7150,7150,0
|
|
20230711,194000,501097290,7150,7150,7150,7150,0
|
|
20230711,193900,501097290,7150,7150,7150,7150,0
|
|
20230711,193800,501097290,7150,7150,7150,7150,0
|
|
20230711,193700,501097290,7150,7150,7150,7150,0
|
|
20230711,193600,501097290,7150,7150,7150,7150,0
|
|
20230711,193500,501097290,7150,7150,7150,7150,0
|
|
20230711,193400,501097290,7150,7150,7150,7150,0
|
|
20230711,193300,501097290,7150,7150,7150,7150,0
|
|
20230711,193200,501097290,7150,7150,7150,7150,0
|
|
20230711,193100,501097290,7150,7150,7150,7150,0
|
|
20230711,193000,501097290,7150,7150,7150,7150,0
|
|
20230711,192900,501097290,7150,7150,7150,7150,0
|
|
20230711,192800,501097290,7150,7150,7150,7150,0
|
|
20230711,192700,501097290,7150,7150,7150,7150,0
|
|
20230711,192600,501097290,7150,7150,7150,7150,0
|
|
20230711,192500,501097290,7150,7150,7150,7150,0
|
|
20230711,192400,501097290,7150,7150,7150,7150,0
|
|
20230711,192300,501097290,7150,7150,7150,7150,0
|
|
20230711,192200,501097290,7150,7150,7150,7150,0
|
|
20230711,192100,501097290,7150,7150,7150,7150,0
|
|
20230711,192000,501097290,7150,7150,7150,7150,0
|
|
20230711,191900,501097290,7150,7150,7150,7150,0
|
|
20230711,191800,501097290,7150,7150,7150,7150,0
|
|
20230711,191700,501097290,7150,7150,7150,7150,1424
|
|
20230711,191600,501097290,7150,7150,7150,7150,0
|
|
20230711,191500,501097290,7150,7150,7150,7150,0
|
|
20230711,191400,501097290,7150,7150,7150,7150,0
|
|
20230711,191300,501097290,7150,7150,7150,7150,0
|
|
20230711,191200,501097290,7150,7150,7150,7150,0
|
|
20230711,191100,501097290,7150,7150,7150,7150,0
|
|
20230711,191000,501097290,7150,7150,7150,7150,0
|
|
20230711,190900,501097290,7150,7150,7150,7150,0
|
|
20230711,190800,501097290,7150,7150,7150,7150,0
|
|
20230711,190700,501097290,7150,7150,7150,7150,0
|
|
20230711,190600,501097290,7150,7150,7150,7150,0
|
|
20230711,190500,501097290,7150,7150,7150,7150,0
|
|
20230711,190400,501097290,7150,7150,7150,7150,0
|
|
20230711,190300,501097290,7150,7150,7150,7150,0
|
|
20230711,190200,501097290,7150,7150,7150,7150,0
|
|
20230711,190100,501097290,7150,7150,7150,7150,0
|
|
20230711,190000,501097290,7150,7150,7150,7150,0
|
|
20230711,185900,501097290,7150,7150,7150,7150,0
|
|
20230711,185800,501097290,7150,7150,7150,7150,0
|
|
20230711,185700,501097290,7150,7150,7150,7150,0
|
|
20230711,185600,501097290,7150,7150,7150,7150,0
|
|
20230711,185500,501097290,7150,7150,7150,7150,0
|
|
20230711,185400,501097290,7150,7150,7150,7150,0
|
|
20230711,185300,501097290,7150,7150,7150,7150,0
|
|
20230711,185200,501097290,7150,7150,7150,7150,0
|
|
20230711,185100,501097290,7150,7150,7150,7150,0
|
|
20230711,185000,501097290,7150,7150,7150,7150,0
|
|
20230711,184900,501097290,7150,7150,7150,7150,0
|
|
20230711,184800,501097290,7150,7150,7150,7150,0
|
|
20230711,184700,501097290,7150,7150,7150,7150,1424
|
|
20230711,184600,501097290,7150,7150,7150,7150,0
|
|
20230711,184500,501097290,7150,7150,7150,7150,0
|
|
20230711,184400,501097290,7150,7150,7150,7150,0
|
|
20230711,184300,501097290,7150,7150,7150,7150,0
|
|
20230711,184200,501097290,7150,7150,7150,7150,0
|
|
20230711,184100,501097290,7150,7150,7150,7150,0
|
|
20230711,184000,501097290,7150,7150,7150,7150,0
|
|
20230711,183900,501097290,7150,7150,7150,7150,0
|
|
20230711,183800,501097290,7150,7150,7150,7150,0
|
|
20230711,183700,501097290,7150,7150,7150,7150,0
|
|
20230711,183600,501097290,7150,7150,7150,7150,0
|
|
20230711,183500,501097290,7150,7150,7150,7150,0
|
|
20230711,183400,501097290,7150,7150,7150,7150,0
|
|
20230711,183300,501097290,7150,7150,7150,7150,0
|
|
20230711,183200,501097290,7150,7150,7150,7150,0
|
|
20230711,183100,501097290,7150,7150,7150,7150,0
|
|
20230711,183000,501097290,7150,7150,7150,7150,0
|
|
20230711,182900,501097290,7150,7150,7150,7150,0
|
|
20230711,182800,501097290,7150,7150,7150,7150,0
|
|
20230711,182700,501097290,7150,7150,7150,7150,0
|
|
20230711,182600,501097290,7150,7150,7150,7150,0
|
|
20230711,182500,501097290,7150,7150,7150,7150,0
|
|
20230711,182400,501097290,7150,7150,7150,7150,0
|
|
20230711,182300,501097290,7150,7150,7150,7150,0
|
|
20230711,182200,501097290,7150,7150,7150,7150,0
|
|
20230711,182100,501097290,7150,7150,7150,7150,0
|
|
20230711,182000,501097290,7150,7150,7150,7150,0
|
|
20230711,181900,501097290,7150,7150,7150,7150,0
|
|
20230711,181800,501097290,7150,7150,7150,7150,0
|
|
20230711,181700,501097290,7150,7150,7150,7150,1424
|
|
20230711,181600,501097290,7150,7150,7150,7150,0
|
|
20230711,181500,501097290,7150,7150,7150,7150,0
|
|
20230711,181400,501097290,7150,7150,7150,7150,0
|
|
20230711,181300,501097290,7150,7150,7150,7150,0
|
|
20230711,181200,501097290,7150,7150,7150,7150,0
|
|
20230711,181100,501097290,7150,7150,7150,7150,0
|
|
20230711,181000,501097290,7150,7150,7150,7150,0
|
|
20230711,180900,501097290,7150,7150,7150,7150,0
|
|
20230711,180800,501097290,7150,7150,7150,7150,0
|
|
20230711,180700,501097290,7150,7150,7150,7150,0
|
|
20230711,180600,501097290,7150,7150,7150,7150,0
|
|
20230711,180500,501097290,7150,7150,7150,7150,0
|
|
20230711,180400,501097290,7150,7150,7150,7150,0
|
|
20230711,180300,501097290,7150,7150,7150,7150,0
|
|
20230711,180200,501097290,7150,7150,7150,7150,0
|
|
20230711,180100,501097290,7150,7150,7150,7150,0
|
|
20230711,180000,501097290,7150,7150,7150,7150,0
|
|
20230711,175900,501097290,7150,7150,7150,7150,0
|
|
20230711,175800,501097290,7150,7150,7150,7150,0
|
|
20230711,175700,501097290,7150,7150,7150,7150,0
|
|
20230711,175600,501097290,7150,7150,7150,7150,0
|
|
20230711,175500,501097290,7150,7150,7150,7150,0
|
|
20230711,175400,501097290,7150,7150,7150,7150,0
|
|
20230711,175300,501097290,7150,7150,7150,7150,0
|
|
20230711,175200,501097290,7150,7150,7150,7150,0
|
|
20230711,175100,501097290,7150,7150,7150,7150,0
|
|
20230711,175000,501097290,7150,7150,7150,7150,0
|
|
20230711,174900,501097290,7150,7150,7150,7150,0
|
|
20230711,174800,501097290,7150,7150,7150,7150,0
|
|
20230711,174700,501097290,7150,7150,7150,7150,1424
|
|
20230711,174600,501097290,7150,7150,7150,7150,0
|
|
20230711,174500,501097290,7150,7150,7150,7150,0
|
|
20230711,174400,501097290,7150,7150,7150,7150,0
|
|
20230711,174300,501097290,7150,7150,7150,7150,0
|
|
20230711,174200,501097290,7150,7150,7150,7150,0
|
|
20230711,174100,501097290,7150,7150,7150,7150,0
|
|
20230711,174000,501097290,7150,7150,7150,7150,0
|
|
20230711,173900,501097290,7150,7150,7150,7150,0
|
|
20230711,173800,501097290,7150,7150,7150,7150,0
|
|
20230711,173700,501097290,7150,7150,7150,7150,0
|
|
20230711,173600,501097290,7150,7150,7150,7150,0
|
|
20230711,173500,501097290,7150,7150,7150,7150,0
|
|
20230711,173400,501097290,7150,7150,7150,7150,0
|
|
20230711,173300,501097290,7150,7150,7150,7150,0
|
|
20230711,173200,501097290,7150,7150,7150,7150,0
|
|
20230711,173100,501097290,7150,7150,7150,7150,0
|
|
20230711,173000,501097290,7150,7150,7150,7150,0
|
|
20230711,172900,501097290,7150,7150,7150,7150,0
|
|
20230711,172800,501097290,7150,7150,7150,7150,0
|
|
20230711,172700,501097290,7150,7150,7150,7150,0
|
|
20230711,172600,501097290,7150,7150,7150,7150,0
|
|
20230711,172500,501097290,7150,7150,7150,7150,0
|
|
20230711,172400,501097290,7150,7150,7150,7150,0
|
|
20230711,172300,501097290,7150,7150,7150,7150,0
|
|
20230711,172200,501097290,7150,7150,7150,7150,0
|
|
20230711,172100,501097290,7150,7150,7150,7150,0
|
|
20230711,172000,501097290,7150,7150,7150,7150,0
|
|
20230711,171900,501097290,7150,7150,7150,7150,0
|
|
20230711,171800,501097290,7150,7150,7150,7150,0
|
|
20230711,171700,501097290,7150,7150,7150,7150,1424
|
|
20230711,171600,501097290,7150,7150,7150,7150,0
|
|
20230711,171500,501097290,7150,7150,7150,7150,0
|
|
20230711,171400,501097290,7150,7150,7150,7150,0
|
|
20230711,171300,501097290,7150,7150,7150,7150,0
|
|
20230711,171200,501097290,7150,7150,7150,7150,0
|
|
20230711,171100,501097290,7150,7150,7150,7150,0
|
|
20230711,171000,501097290,7150,7150,7150,7150,0
|
|
20230711,170900,501097290,7150,7150,7150,7150,0
|
|
20230711,170800,501097290,7150,7150,7150,7150,0
|
|
20230711,170700,501097290,7150,7150,7150,7150,0
|
|
20230711,170600,501097290,7150,7150,7150,7150,0
|
|
20230711,170500,501097290,7150,7150,7150,7150,0
|
|
20230711,170400,501097290,7150,7150,7150,7150,0
|
|
20230711,170300,501097290,7150,7150,7150,7150,0
|
|
20230711,170200,501097290,7150,7150,7150,7150,0
|
|
20230711,170100,501097290,7150,7150,7150,7150,0
|
|
20230711,170000,501097290,7150,7150,7150,7150,0
|
|
20230711,165900,501097290,7150,7150,7150,7150,0
|
|
20230711,165800,501097290,7150,7150,7150,7150,0
|
|
20230711,165700,501097290,7150,7150,7150,7150,0
|
|
20230711,165600,501097290,7150,7150,7150,7150,0
|
|
20230711,165500,501097290,7150,7150,7150,7150,0
|
|
20230711,165400,501097290,7150,7150,7150,7150,0
|
|
20230711,165300,501097290,7150,7150,7150,7150,0
|
|
20230711,165200,501097290,7150,7150,7150,7150,0
|
|
20230711,165100,501097290,7150,7150,7150,7150,0
|
|
20230711,165000,501097290,7150,7150,7150,7150,0
|
|
20230711,164900,501097290,7150,7150,7150,7150,0
|
|
20230711,164800,501097290,7150,7150,7150,7150,0
|
|
20230711,164700,501097290,7150,7150,7150,7150,1424
|
|
20230711,164600,501097290,7150,7150,7150,7150,0
|
|
20230711,164500,501097290,7150,7150,7150,7150,0
|
|
20230711,164400,501097290,7150,7150,7150,7150,0
|
|
20230711,164300,501097290,7150,7150,7150,7150,0
|
|
20230711,164200,501097290,7150,7150,7150,7150,0
|
|
20230711,164100,501097290,7150,7150,7150,7150,0
|
|
20230711,164000,501097290,7150,7150,7150,7150,0
|
|
20230711,163900,501097290,7150,7150,7150,7150,0
|
|
20230711,163800,501097290,7150,7150,7150,7150,0
|
|
20230711,163700,501097290,7150,7150,7150,7150,0
|
|
20230711,163600,501097290,7150,7150,7150,7150,0
|
|
20230711,163500,501097290,7150,7150,7150,7150,0
|
|
20230711,163400,501097290,7150,7150,7150,7150,0
|
|
20230711,163300,501097290,7150,7150,7150,7150,0
|
|
20230711,163200,501097290,7150,7150,7150,7150,0
|
|
20230711,163100,501097290,7150,7150,7150,7150,0
|
|
20230711,163000,501097290,7150,7150,7150,7150,0
|
|
20230711,162900,501097290,7150,7150,7150,7150,0
|
|
20230711,162800,501097290,7150,7150,7150,7150,0
|
|
20230711,162700,501097290,7150,7150,7150,7150,0
|
|
20230711,162600,501097290,7150,7150,7150,7150,0
|
|
20230711,162500,501097290,7150,7150,7150,7150,0
|
|
20230711,162400,501097290,7150,7150,7150,7150,0
|
|
20230711,162300,501097290,7150,7150,7150,7150,0
|
|
20230711,162200,501097290,7150,7150,7150,7150,0
|
|
20230711,162100,501097290,7150,7150,7150,7150,0
|
|
20230711,162000,501097290,7150,7150,7150,7150,0
|
|
20230711,161900,501097290,7150,7150,7150,7150,0
|
|
20230711,161800,501097290,7150,7150,7150,7150,0
|
|
20230711,161700,501097290,7150,7150,7150,7150,1424
|
|
20230711,161600,501097290,7150,7150,7150,7150,0
|
|
20230711,161500,501097290,7150,7150,7150,7150,0
|
|
20230711,161400,501097290,7150,7150,7150,7150,0
|
|
20230711,161300,501097290,7150,7150,7150,7150,0
|
|
20230711,161200,501097290,7150,7150,7150,7150,0
|
|
20230711,161100,501097290,7150,7150,7150,7150,0
|
|
20230711,161000,501097290,7150,7150,7150,7150,0
|
|
20230711,160900,501097290,7150,7150,7150,7150,0
|
|
20230711,160800,501097290,7150,7150,7150,7150,0
|
|
20230711,160700,501097290,7150,7150,7150,7150,0
|
|
20230711,160600,501097290,7150,7150,7150,7150,0
|
|
20230711,160500,501097290,7150,7150,7150,7150,0
|
|
20230711,160400,501097290,7150,7150,7150,7150,0
|
|
20230711,160300,501097290,7150,7150,7150,7150,0
|
|
20230711,160200,501097290,7150,7150,7150,7150,0
|
|
20230711,160100,501097290,7150,7150,7150,7150,0
|
|
20230711,160000,501097290,7150,7150,7150,7150,0
|
|
20230711,155900,501097290,7150,7150,7150,7150,0
|
|
20230711,155800,501097290,7150,7150,7150,7150,0
|
|
20230711,155700,501097290,7150,7150,7150,7150,0
|
|
20230711,155600,501097290,7150,7150,7150,7150,0
|
|
20230711,155500,501097290,7150,7150,7150,7150,0
|
|
20230711,155400,501097290,7150,7150,7150,7150,0
|
|
20230711,155300,501097290,7150,7150,7150,7150,0
|
|
20230711,155200,501097290,7150,7150,7150,7150,0
|
|
20230711,155100,501097290,7150,7150,7150,7150,0
|
|
20230711,155000,501097290,7150,7150,7150,7150,0
|
|
20230711,154900,501097290,7150,7150,7150,7150,0
|
|
20230711,154800,501097290,7150,7150,7150,7150,0
|
|
20230711,154700,501097290,7150,7150,7150,7150,1424
|
|
20230711,154600,501097290,7150,7150,7150,7150,0
|
|
20230711,154500,501097290,7150,7150,7150,7150,0
|
|
20230711,154400,501097290,7150,7150,7150,7150,0
|
|
20230711,154300,501097290,7150,7150,7150,7150,0
|
|
20230711,154200,501097290,7150,7150,7150,7150,0
|
|
20230711,154100,501097290,7150,7150,7150,7150,0
|
|
20230711,154000,501097290,7150,7150,7150,7150,0
|
|
20230711,153900,501097290,7150,7150,7150,7150,0
|
|
20230711,153800,501097290,7150,7150,7150,7150,0
|
|
20230711,153700,501097290,7150,7150,7150,7150,0
|
|
20230711,153600,501097290,7150,7150,7150,7150,0
|
|
20230711,153500,501097290,7150,7150,7150,7150,0
|
|
20230711,153400,501097290,7150,7150,7150,7150,0
|
|
20230711,153300,501097290,7150,7150,7150,7150,0
|
|
20230711,153200,501097290,7150,7150,7150,7150,0
|
|
20230711,153100,501097290,7150,7150,7150,7150,0
|
|
20230711,153000,501097290,7150,7150,7150,7150,1424
|
|
20230711,152900,490915690,7150,7150,7150,7150,0
|
|
20230711,152800,490915690,7150,7150,7150,7150,0
|
|
20230711,152700,490915690,7150,7150,7150,7150,0
|
|
20230711,152600,490915690,7150,7150,7150,7150,0
|
|
20230711,152500,490915690,7150,7150,7150,7150,0
|
|
20230711,152400,490915690,7150,7150,7150,7150,0
|
|
20230711,152300,490915690,7150,7150,7150,7150,0
|
|
20230711,152200,490915690,7150,7150,7150,7150,0
|
|
20230711,152100,490915690,7150,7150,7150,7150,0
|
|
20230711,152000,490915690,7150,7150,7150,7150,0
|
|
20230711,151900,490915690,7150,7140,7150,7130,599
|
|
20230711,151800,486640780,7150,7150,7150,7150,100
|
|
20230711,151700,485925780,7150,7130,7150,7130,1024
|
|
20230711,151600,478621280,7120,7120,7120,7120,0
|
|
20230711,151500,478621280,7120,7120,7120,7120,0
|
|
20230711,151400,478621280,7120,7120,7120,7120,60
|
|
20230711,151300,478194080,7130,7130,7130,7130,0
|
|
20230711,151200,478194080,7130,7130,7130,7130,0
|
|
20230711,151100,478194080,7130,7130,7130,7130,8
|
|
20230711,151000,478137040,7120,7120,7120,7120,1
|
|
20230711,150900,478129920,7130,7130,7130,7130,0
|
|
20230711,150800,478129920,7130,7130,7130,7130,0
|
|
20230711,150700,478129920,7130,7130,7130,7130,0
|
|
20230711,150600,478129920,7130,7130,7130,7130,15
|
|
20230711,150500,478022970,7120,7120,7120,7120,0
|
|
20230711,150400,478022970,7120,7120,7120,7120,0
|
|
20230711,150300,478022970,7120,7120,7120,7120,0
|
|
20230711,150200,478022970,7120,7120,7120,7120,80
|
|
20230711,150100,477453370,7120,7120,7120,7120,500
|
|
20230711,150000,473893370,7120,7120,7120,7120,0
|
|
20230711,145900,473893370,7120,7130,7130,7120,385
|
|
20230711,145800,471151440,7130,7130,7130,7130,202
|
|
20230711,145700,469711180,7130,7130,7130,7130,0
|
|
20230711,145600,469711180,7130,7130,7130,7130,0
|
|
20230711,145500,469711180,7130,7130,7130,7130,0
|
|
20230711,145400,469711180,7130,7130,7130,7130,199
|
|
20230711,145300,468292310,7140,7150,7150,7140,38
|
|
20230711,145200,468020620,7150,7150,7150,7150,2
|
|
20230711,145100,468006320,7130,7130,7130,7130,0
|
|
20230711,145000,468006320,7130,7130,7130,7130,19
|
|
20230711,144900,467870850,7130,7130,7130,7130,27
|
|
20230711,144800,467678340,7150,7150,7150,7150,0
|
|
20230711,144700,467678340,7150,7150,7150,7150,0
|
|
20230711,144600,467678340,7150,7150,7150,7150,0
|
|
20230711,144500,467678340,7150,7150,7150,7150,0
|
|
20230711,144400,467678340,7150,7150,7150,7150,3
|
|
20230711,144300,467656890,7160,7150,7160,7150,33
|
|
20230711,144200,467420930,7150,7150,7150,7150,266
|
|
20230711,144100,465519030,7150,7150,7150,7150,0
|
|
20230711,144000,465519030,7150,7150,7150,7150,114
|
|
20230711,143900,464703930,7150,7150,7150,7150,0
|
|
20230711,143800,464703930,7150,7150,7150,7150,0
|
|
20230711,143700,464703930,7150,7150,7150,7150,0
|
|
20230711,143600,464703930,7150,7150,7150,7150,0
|
|
20230711,143500,464703930,7150,7150,7150,7150,0
|
|
20230711,143400,464703930,7150,7150,7150,7150,1
|
|
20230711,143300,464696780,7120,7120,7120,7120,0
|
|
20230711,143200,464696780,7120,7120,7120,7120,0
|
|
20230711,143100,464696780,7120,7120,7120,7120,0
|
|
20230711,143000,464696780,7120,7120,7120,7120,8
|
|
20230711,142900,464639820,7150,7150,7150,7150,0
|
|
20230711,142800,464639820,7150,7150,7150,7150,0
|
|
20230711,142700,464639820,7150,7140,7150,7140,152
|
|
20230711,142600,463553390,7160,7160,7160,7160,0
|
|
20230711,142500,463553390,7160,7160,7160,7160,0
|
|
20230711,142400,463553390,7160,7160,7160,7160,0
|
|
20230711,142300,463553390,7160,7160,7160,7160,0
|
|
20230711,142200,463553390,7160,7160,7160,7160,0
|
|
20230711,142100,463553390,7160,7160,7160,7160,0
|
|
20230711,142000,463553390,7160,7160,7160,7160,0
|
|
20230711,141900,463553390,7160,7160,7160,7160,0
|
|
20230711,141800,463553390,7160,7160,7160,7160,0
|
|
20230711,141700,463553390,7160,7110,7160,7110,636
|
|
20230711,141600,459029750,7090,7090,7090,7090,0
|
|
20230711,141500,459029750,7090,7090,7090,7090,5
|
|
20230711,141400,458994300,7110,7110,7110,7110,1
|
|
20230711,141300,458987190,7090,7090,7090,7090,200
|
|
20230711,141200,457569190,7080,7080,7080,7080,0
|
|
20230711,141100,457569190,7080,7080,7080,7080,70
|
|
20230711,141000,457073590,7090,7110,7110,7090,3906
|
|
20230711,140900,429362820,7140,7140,7140,7140,0
|
|
20230711,140800,429362820,7140,7140,7140,7140,0
|
|
20230711,140700,429362820,7140,7140,7140,7140,50
|
|
20230711,140600,429005820,7100,7100,7100,7100,0
|
|
20230711,140500,429005820,7100,7100,7100,7100,70
|
|
20230711,140400,428508820,7120,7120,7120,7120,0
|
|
20230711,140300,428508820,7120,7120,7120,7120,0
|
|
20230711,140200,428508820,7120,7120,7120,7120,0
|
|
20230711,140100,428508820,7120,7120,7120,7120,0
|
|
20230711,140000,428508820,7120,7110,7120,7110,581
|
|
20230711,135900,424377890,7110,7100,7110,7100,24
|
|
20230711,135800,424207390,7100,7100,7100,7100,0
|
|
20230711,135700,424207390,7100,7100,7100,7100,0
|
|
20230711,135600,424207390,7100,7130,7130,7100,577
|
|
20230711,135500,420110320,7140,7140,7140,7140,0
|
|
20230711,135400,420110320,7140,7130,7140,7130,11
|
|
20230711,135300,420031790,7140,7140,7140,7140,0
|
|
20230711,135200,420031790,7140,7140,7140,7140,0
|
|
20230711,135100,420031790,7140,7140,7140,7140,0
|
|
20230711,135000,420031790,7140,7140,7140,7140,0
|
|
20230711,134900,420031790,7140,7130,7140,7130,561
|
|
20230711,134800,416031850,7180,7130,7180,7130,3
|
|
20230711,134700,416010360,7180,7130,7180,7130,7
|
|
20230711,134600,415960310,7180,7180,7180,7180,0
|
|
20230711,134500,415960310,7180,7140,7180,7110,8
|
|
20230711,134400,415903180,7170,7170,7170,7170,100
|
|
20230711,134300,415186180,7180,7180,7180,7180,0
|
|
20230711,134200,415186180,7180,7150,7180,7150,531
|
|
20230711,134100,411384010,7160,7160,7160,7160,0
|
|
20230711,134000,411384010,7160,7160,7160,7160,0
|
|
20230711,133900,411384010,7160,7160,7160,7160,0
|
|
20230711,133800,411384010,7160,7160,7160,7160,3
|
|
20230711,133700,411362530,7100,7100,7100,7100,3992
|
|
20230711,133600,383019330,7070,7070,7070,7070,0
|
|
20230711,133500,383019330,7070,7070,7070,7070,0
|
|
20230711,133400,383019330,7070,7070,7070,7060,1112
|
|
20230711,133300,375157610,7070,7100,7100,7070,2100
|
|
20230711,133200,360307610,7090,7090,7090,7090,2
|
|
20230711,133100,360293430,7100,7100,7100,7100,2
|
|
20230711,133000,360279230,7070,7090,7090,7070,101
|
|
20230711,132900,359563160,7100,7100,7100,7100,1
|
|
20230711,132800,359556060,7100,7100,7100,7100,0
|
|
20230711,132700,359556060,7100,7100,7100,7100,1
|
|
20230711,132600,359548960,7070,7070,7070,7070,0
|
|
20230711,132500,359548960,7070,7070,7070,7070,0
|
|
20230711,132400,359548960,7070,7070,7070,7070,32
|
|
20230711,132300,359322720,7100,7100,7100,7100,1
|
|
20230711,132200,359315620,7100,7100,7100,7100,5
|
|
20230711,132100,359280120,7070,7070,7070,7070,0
|
|
20230711,132000,359280120,7070,7080,7080,7070,300
|
|
20230711,131900,357159100,7100,7100,7100,7100,0
|
|
20230711,131800,357159100,7100,7100,7100,7100,0
|
|
20230711,131700,357159100,7100,7100,7100,7100,0
|
|
20230711,131600,357159100,7100,7100,7100,7100,0
|
|
20230711,131500,357159100,7100,7100,7100,7100,0
|
|
20230711,131400,357159100,7100,7100,7100,7100,1000
|
|
20230711,131300,350059100,7100,7100,7100,7100,0
|
|
20230711,131200,350059100,7100,7100,7100,7100,1
|
|
20230711,131100,350052000,7100,7100,7100,7100,0
|
|
20230711,131000,350052000,7100,7100,7100,7100,0
|
|
20230711,130900,350052000,7100,7100,7100,7100,0
|
|
20230711,130800,350052000,7100,7100,7100,7100,1
|
|
20230711,130700,350044900,7070,7070,7070,7070,0
|
|
20230711,130600,350044900,7070,7080,7080,7070,49
|
|
20230711,130500,349698420,7100,7100,7100,7100,0
|
|
20230711,130400,349698420,7100,7100,7100,7100,0
|
|
20230711,130300,349698420,7100,7100,7100,7100,0
|
|
20230711,130200,349698420,7100,7100,7100,7100,0
|
|
20230711,130100,349698420,7100,7100,7100,7100,0
|
|
20230711,130000,349698420,7100,7100,7100,7100,0
|
|
20230711,125900,349698420,7100,7100,7100,7100,49
|
|
20230711,125800,349350520,7100,7100,7100,7100,0
|
|
20230711,125700,349350520,7100,7100,7100,7100,0
|
|
20230711,125600,349350520,7100,7100,7100,7100,0
|
|
20230711,125500,349350520,7100,7100,7100,7100,0
|
|
20230711,125400,349350520,7100,7100,7100,7100,0
|
|
20230711,125300,349350520,7100,7100,7100,7100,0
|
|
20230711,125200,349350520,7100,7100,7100,7100,3
|
|
20230711,125100,349329220,7070,7070,7070,7070,0
|
|
20230711,125000,349329220,7070,7070,7070,7070,0
|
|
20230711,124900,349329220,7070,7070,7070,7070,0
|
|
20230711,124800,349329220,7070,7070,7070,7070,1000
|
|
20230711,124700,342259220,7070,7080,7080,7070,1500
|
|
20230711,124600,331654210,7070,7070,7070,7070,0
|
|
20230711,124500,331654210,7070,7080,7080,7070,4
|
|
20230711,124400,331625910,7080,7080,7080,7080,0
|
|
20230711,124300,331625910,7080,7080,7080,7080,0
|
|
20230711,124200,331625910,7080,7080,7080,7080,0
|
|
20230711,124100,331625910,7080,7080,7080,7080,560
|
|
20230711,124000,327661110,7080,7080,7080,7080,0
|
|
20230711,123900,327661110,7080,7080,7080,7080,32
|
|
20230711,123800,327434550,7100,7090,7100,7090,61
|
|
20230711,123700,327002020,7090,7090,7090,7090,848
|
|
20230711,123600,320989700,7100,7100,7100,7100,0
|
|
20230711,123500,320989700,7100,7100,7100,7100,71
|
|
20230711,123400,320485600,7100,7100,7100,7100,0
|
|
20230711,123300,320485600,7100,7100,7100,7100,300
|
|
20230711,123200,318355600,7100,7100,7100,7100,1111
|
|
20230711,123100,310467500,7100,7100,7100,7100,0
|
|
20230711,123000,310467500,7100,7100,7100,7100,0
|
|
20230711,122900,310467500,7100,7100,7100,7100,0
|
|
20230711,122800,310467500,7100,7100,7100,7100,0
|
|
20230711,122700,310467500,7100,7100,7100,7100,0
|
|
20230711,122600,310467500,7100,7100,7100,7100,0
|
|
20230711,122500,310467500,7100,7100,7100,7100,0
|
|
20230711,122400,310467500,7100,7100,7100,7100,1
|
|
20230711,122300,310460400,7100,7100,7100,7100,0
|
|
20230711,122200,310460400,7100,7100,7100,7100,0
|
|
20230711,122100,310460400,7100,7100,7100,7100,420
|
|
20230711,122000,307478400,7100,7100,7100,7100,0
|
|
20230711,121900,307478400,7100,7100,7100,7100,0
|
|
20230711,121800,307478400,7100,7100,7100,7100,0
|
|
20230711,121700,307478400,7100,7100,7100,7100,1
|
|
20230711,121600,307471300,7090,7090,7090,7090,0
|
|
20230711,121500,307471300,7090,7090,7090,7090,263
|
|
20230711,121400,305606630,7100,7100,7100,7100,0
|
|
20230711,121300,305606630,7100,7100,7100,7100,0
|
|
20230711,121200,305606630,7100,7100,7100,7100,0
|
|
20230711,121100,305606630,7100,7100,7100,7100,0
|
|
20230711,121000,305606630,7100,7100,7100,7100,0
|
|
20230711,120900,305606630,7100,7100,7100,7100,0
|
|
20230711,120800,305606630,7100,7100,7100,7100,0
|
|
20230711,120700,305606630,7100,7100,7100,7100,1
|
|
20230711,120600,305599530,7100,7100,7100,7100,1
|
|
20230711,120500,305592430,7100,7100,7100,7100,0
|
|
20230711,120400,305592430,7100,7100,7100,7100,3
|
|
20230711,120300,305571130,7080,7080,7080,7080,0
|
|
20230711,120200,305571130,7080,7080,7080,7080,0
|
|
20230711,120100,305571130,7080,7080,7080,7080,0
|
|
20230711,120000,305571130,7080,7080,7080,7080,0
|
|
20230711,115900,305571130,7080,7080,7080,7080,0
|
|
20230711,115800,305571130,7080,7080,7080,7080,20
|
|
20230711,115700,305429530,7100,7100,7100,7100,0
|
|
20230711,115600,305429530,7100,7100,7100,7100,0
|
|
20230711,115500,305429530,7100,7100,7100,7100,0
|
|
20230711,115400,305429530,7100,7100,7100,7100,1
|
|
20230711,115300,305422430,7100,7100,7100,7100,0
|
|
20230711,115200,305422430,7100,7100,7100,7100,0
|
|
20230711,115100,305422430,7100,7090,7100,7090,80
|
|
20230711,115000,304855220,7090,7090,7090,7090,0
|
|
20230711,114900,304855220,7090,7090,7090,7090,203
|
|
20230711,114800,303415950,7080,7080,7080,7080,743
|
|
20230711,114700,298155510,7080,7080,7080,7080,0
|
|
20230711,114600,298155510,7080,7080,7080,7080,339
|
|
20230711,114500,295755390,7070,7070,7070,7070,10
|
|
20230711,114400,295684690,7070,7070,7070,7070,0
|
|
20230711,114300,295684690,7070,7070,7070,7070,0
|
|
20230711,114200,295684690,7070,7080,7080,7070,101
|
|
20230711,114100,294969620,7080,7080,7080,7080,0
|
|
20230711,114000,294969620,7080,7080,7080,7080,50
|
|
20230711,113900,294615620,7080,7080,7080,7080,0
|
|
20230711,113800,294615620,7080,7080,7080,7080,0
|
|
20230711,113700,294615620,7080,7080,7080,7080,0
|
|
20230711,113600,294615620,7080,7080,7080,7080,10
|
|
20230711,113500,294544820,7100,7100,7100,7100,0
|
|
20230711,113400,294544820,7100,7070,7100,7070,614
|
|
20230711,113300,290203810,7070,7070,7070,7070,0
|
|
20230711,113200,290203810,7070,7070,7070,7070,0
|
|
20230711,113100,290203810,7070,7070,7070,7070,0
|
|
20230711,113000,290203810,7070,7070,7070,7070,0
|
|
20230711,112900,290203810,7070,7070,7070,7070,1
|
|
20230711,112800,290196740,7050,7050,7050,7050,0
|
|
20230711,112700,290196740,7050,7090,7090,7050,3564
|
|
20230711,112600,264989810,7090,7090,7090,7090,5
|
|
20230711,112500,264954360,7090,7090,7090,7090,0
|
|
20230711,112400,264954360,7090,7090,7090,7090,0
|
|
20230711,112300,264954360,7090,7090,7090,7090,24
|
|
20230711,112200,264784200,7090,7090,7090,7090,1540
|
|
20230711,112100,253865600,7080,7080,7080,7080,16
|
|
20230711,112000,253752320,7080,7080,7080,7080,779
|
|
20230711,111900,248237000,7080,7080,7080,7080,0
|
|
20230711,111800,248237000,7080,7080,7080,7080,617
|
|
20230711,111700,243868640,7090,7090,7090,7090,0
|
|
20230711,111600,243868640,7090,7090,7090,7090,1
|
|
20230711,111500,243861550,7090,7090,7090,7090,1
|
|
20230711,111400,243854460,7090,7090,7090,7090,0
|
|
20230711,111300,243854460,7090,7090,7090,7090,128
|
|
20230711,111200,242946940,7100,7100,7100,7100,50
|
|
20230711,111100,242591940,7100,7100,7100,7100,0
|
|
20230711,111000,242591940,7100,7100,7100,7100,1
|
|
20230711,110900,242584840,7100,7100,7100,7100,1
|
|
20230711,110800,242577740,7090,7090,7090,7090,18
|
|
20230711,110700,242450120,7090,7090,7090,7090,17
|
|
20230711,110600,242329590,7090,7090,7090,7090,190
|
|
20230711,110500,240982490,7090,7090,7090,7090,17
|
|
20230711,110400,240861960,7090,7090,7090,7090,49
|
|
20230711,110300,240514550,7090,7090,7090,7090,100
|
|
20230711,110200,239805550,7090,7090,7090,7090,2
|
|
20230711,110100,239791370,7090,7090,7090,7090,12
|
|
20230711,110000,239706290,7090,7100,7100,7090,60
|
|
20230711,105900,239280880,7100,7100,7100,7100,1
|
|
20230711,105800,239273780,7090,7090,7090,7090,3
|
|
20230711,105700,239252510,7100,7100,7100,7100,0
|
|
20230711,105600,239252510,7100,7100,7100,7100,0
|
|
20230711,105500,239252510,7100,7100,7100,7100,0
|
|
20230711,105400,239252510,7100,7080,7100,7080,101
|
|
20230711,105300,238537410,7080,7100,7100,7080,36
|
|
20230711,105200,238282330,7100,7100,7100,7100,0
|
|
20230711,105100,238282330,7100,7100,7100,7100,0
|
|
20230711,105000,238282330,7100,7100,7100,7100,0
|
|
20230711,104900,238282330,7100,7100,7100,7100,2
|
|
20230711,104800,238268130,7100,7100,7100,7100,43
|
|
20230711,104700,237962830,7100,7100,7100,7100,100
|
|
20230711,104600,237252830,7100,7100,7100,7100,201
|
|
20230711,104500,235825730,7090,7100,7100,7090,51
|
|
20230711,104400,235463640,7100,7100,7100,7100,1
|
|
20230711,104300,235456540,7090,7100,7100,7090,1064
|
|
20230711,104200,227912770,7120,7120,7120,7120,0
|
|
20230711,104100,227912770,7120,7090,7120,7090,8
|
|
20230711,104000,227855990,7120,7100,7120,7100,177
|
|
20230711,103900,226599250,7100,7110,7110,7100,1181
|
|
20230711,103800,218205270,7150,7150,7150,7150,0
|
|
20230711,103700,218205270,7150,7150,7150,7150,2
|
|
20230711,103600,218190970,7150,7140,7150,7120,904
|
|
20230711,103500,211738480,7160,7160,7160,7160,0
|
|
20230711,103400,211738480,7160,7160,7160,7160,0
|
|
20230711,103300,211738480,7160,7160,7160,7160,0
|
|
20230711,103200,211738480,7160,7160,7160,7160,0
|
|
20230711,103100,211738480,7160,7160,7160,7160,0
|
|
20230711,103000,211738480,7160,7160,7160,7160,1
|
|
20230711,102900,211731320,7160,7160,7160,7160,0
|
|
20230711,102800,211731320,7160,7160,7160,7160,0
|
|
20230711,102700,211731320,7160,7160,7160,7160,1
|
|
20230711,102600,211724160,7150,7150,7150,7130,254
|
|
20230711,102500,209911190,7160,7160,7160,7160,0
|
|
20230711,102400,209911190,7160,7160,7160,7160,0
|
|
20230711,102300,209911190,7160,7160,7160,7160,0
|
|
20230711,102200,209911190,7160,7160,7160,7160,1
|
|
20230711,102100,209904030,7150,7150,7150,7150,0
|
|
20230711,102000,209904030,7150,7150,7150,7150,1
|
|
20230711,101900,209896880,7150,7160,7160,7150,12
|
|
20230711,101800,209811030,7160,7160,7160,7160,0
|
|
20230711,101700,209811030,7160,7160,7160,7160,0
|
|
20230711,101600,209811030,7160,7160,7160,7160,1
|
|
20230711,101500,209803870,7130,7160,7160,7130,6
|
|
20230711,101400,209761010,7160,7160,7160,7160,0
|
|
20230711,101300,209761010,7160,7160,7160,7160,0
|
|
20230711,101200,209761010,7160,7180,7180,7160,4
|
|
20230711,101100,209732310,7200,7200,7200,7200,0
|
|
20230711,101000,209732310,7200,7200,7200,7200,0
|
|
20230711,100900,209732310,7200,7200,7200,7200,0
|
|
20230711,100800,209732310,7200,7200,7200,7200,0
|
|
20230711,100700,209732310,7200,7200,7200,7200,0
|
|
20230711,100600,209732310,7200,7200,7200,7200,0
|
|
20230711,100500,209732310,7200,7200,7200,7200,0
|
|
20230711,100400,209732310,7200,7200,7200,7200,0
|
|
20230711,100300,209732310,7200,7200,7200,7200,0
|
|
20230711,100200,209732310,7200,7200,7200,7200,0
|
|
20230711,100100,209732310,7200,7130,7200,7130,43
|
|
20230711,100000,209425540,7130,7140,7140,7130,13
|
|
20230711,095900,209332840,7220,7220,7220,7220,0
|
|
20230711,095800,209332840,7220,7200,7220,7200,40
|
|
20230711,095700,209044600,7220,7220,7220,7220,0
|
|
20230711,095600,209044600,7220,7160,7220,7160,95
|
|
20230711,095500,208362130,7130,7140,7140,7120,598
|
|
20230711,095400,204100660,7140,7160,7160,7140,2029
|
|
20230711,095300,189601830,7210,7210,7210,7210,0
|
|
20230711,095200,189601830,7210,7210,7210,7210,0
|
|
20230711,095100,189601830,7210,7210,7210,7210,6
|
|
20230711,095000,189558570,7170,7190,7190,7150,1685
|
|
20230711,094900,177495990,7180,7190,7190,7180,700
|
|
20230711,094800,172469060,7220,7220,7220,7220,6
|
|
20230711,094700,172425740,7220,7220,7220,7220,0
|
|
20230711,094600,172425740,7220,7210,7220,7210,177
|
|
20230711,094500,171149520,7210,7210,7210,7210,46
|
|
20230711,094400,170817860,7180,7180,7180,7180,0
|
|
20230711,094300,170817860,7180,7180,7180,7180,115
|
|
20230711,094200,169992160,7160,7160,7160,7160,167
|
|
20230711,094100,168796440,7140,7160,7180,7140,801
|
|
20230711,094000,163055740,7160,7200,7200,7160,995
|
|
20230711,093900,155919470,7200,7200,7200,7200,230
|
|
20230711,093800,154263470,7210,7200,7210,7200,1535
|
|
20230711,093700,143196560,7200,7170,7210,7170,1507
|
|
20230711,093600,132361680,7160,7160,7160,7160,467
|
|
20230711,093500,129017960,7160,7160,7160,7160,250
|
|
20230711,093400,127227960,7160,7160,7160,7160,1
|
|
20230711,093300,127220800,7140,7140,7140,7140,4
|
|
20230711,093200,127192240,7160,7160,7160,7160,0
|
|
20230711,093100,127192240,7160,7090,7160,7090,407
|
|
20230711,093000,124293690,7080,7110,7110,7080,35
|
|
20230711,092900,124044990,7080,7080,7080,7080,1
|
|
20230711,092800,124037910,7120,7090,7120,7080,3132
|
|
20230711,092700,101854950,7090,7100,7100,7090,1900
|
|
20230711,092600,88365970,7120,7090,7120,7090,1291
|
|
20230711,092500,79212750,7090,7090,7090,7090,1
|
|
20230711,092400,79205660,7090,7180,7180,7080,2802
|
|
20230711,092300,59261610,7180,7180,7180,7180,9
|
|
20230711,092200,59196990,7190,7190,7190,7190,3
|
|
20230711,092100,59175420,7180,7110,7180,7110,2715
|
|
20230711,092000,39831680,7110,7100,7110,7080,653
|
|
20230711,091900,35199000,7100,7110,7110,7100,1124
|
|
20230711,091800,27215000,7110,7120,7120,7110,102
|
|
20230711,091700,26489760,7110,7110,7110,7110,0
|
|
20230711,091600,26489760,7110,7110,7110,7110,0
|
|
20230711,091500,26489760,7110,7110,7110,7110,0
|
|
20230711,091400,26489760,7110,7120,7180,7110,945
|
|
20230711,091300,19766920,7130,7130,7130,7130,1
|
|
20230711,091200,19759790,7180,7180,7180,7180,4
|
|
20230711,091100,19731070,7180,7180,7180,7180,18
|
|
20230711,091000,19601830,7190,7190,7190,7190,0
|
|
20230711,090900,19601830,7190,7190,7190,7190,1
|
|
20230711,090800,19594640,7190,7110,7190,7110,242
|
|
20230711,090700,17866780,7110,7190,7190,7110,801
|
|
20230711,090600,12168160,7120,7190,7190,7120,37
|
|
20230711,090500,11904510,7130,7210,7210,7110,1041
|
|
20230711,090400,4465750,7210,7170,7210,7170,40
|
|
20230711,090300,4178710,7190,7170,7200,7170,89
|
|
20230711,090200,3538910,7170,7170,7170,7170,5
|
|
20230711,090100,3503060,7170,7160,7170,7160,34
|
|
20230711,090000,3259600,7150,7150,7150,7150,376
|