654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,195100,931726990,7210,7210,7210,7210,555
|
|
20230714,195000,931726990,7210,7210,7210,7210,0
|
|
20230714,194900,931726990,7210,7210,7210,7210,0
|
|
20230714,194800,931726990,7210,7210,7210,7210,0
|
|
20230714,194700,931726990,7210,7210,7210,7210,0
|
|
20230714,194600,931726990,7210,7210,7210,7210,0
|
|
20230714,194500,931726990,7210,7210,7210,7210,0
|
|
20230714,194400,931726990,7210,7210,7210,7210,0
|
|
20230714,194300,931726990,7210,7210,7210,7210,0
|
|
20230714,194200,931726990,7210,7210,7210,7210,0
|
|
20230714,194100,931726990,7210,7210,7210,7210,0
|
|
20230714,194000,931726990,7210,7210,7210,7210,0
|
|
20230714,193900,931726990,7210,7210,7210,7210,0
|
|
20230714,193800,931726990,7210,7210,7210,7210,0
|
|
20230714,193700,931726990,7210,7210,7210,7210,0
|
|
20230714,193600,931726990,7210,7210,7210,7210,0
|
|
20230714,193500,931726990,7210,7210,7210,7210,0
|
|
20230714,193400,931726990,7210,7210,7210,7210,0
|
|
20230714,193300,931726990,7210,7210,7210,7210,0
|
|
20230714,193200,931726990,7210,7210,7210,7210,0
|
|
20230714,193100,931726990,7210,7210,7210,7210,0
|
|
20230714,193000,931726990,7210,7210,7210,7210,0
|
|
20230714,192900,931726990,7210,7210,7210,7210,0
|
|
20230714,192800,931726990,7210,7210,7210,7210,0
|
|
20230714,192700,931726990,7210,7210,7210,7210,0
|
|
20230714,192600,931726990,7210,7210,7210,7210,0
|
|
20230714,192500,931726990,7210,7210,7210,7210,0
|
|
20230714,192400,931726990,7210,7210,7210,7210,0
|
|
20230714,192300,931726990,7210,7210,7210,7210,0
|
|
20230714,192200,931726990,7210,7210,7210,7210,0
|
|
20230714,192100,931726990,7210,7210,7210,7210,555
|
|
20230714,192000,931726990,7210,7210,7210,7210,0
|
|
20230714,191900,931726990,7210,7210,7210,7210,0
|
|
20230714,191800,931726990,7210,7210,7210,7210,0
|
|
20230714,191700,931726990,7210,7210,7210,7210,0
|
|
20230714,191600,931726990,7210,7210,7210,7210,0
|
|
20230714,191500,931726990,7210,7210,7210,7210,0
|
|
20230714,191400,931726990,7210,7210,7210,7210,0
|
|
20230714,191300,931726990,7210,7210,7210,7210,0
|
|
20230714,191200,931726990,7210,7210,7210,7210,0
|
|
20230714,191100,931726990,7210,7210,7210,7210,0
|
|
20230714,191000,931726990,7210,7210,7210,7210,0
|
|
20230714,190900,931726990,7210,7210,7210,7210,0
|
|
20230714,190800,931726990,7210,7210,7210,7210,0
|
|
20230714,190700,931726990,7210,7210,7210,7210,0
|
|
20230714,190600,931726990,7210,7210,7210,7210,0
|
|
20230714,190500,931726990,7210,7210,7210,7210,0
|
|
20230714,190400,931726990,7210,7210,7210,7210,0
|
|
20230714,190300,931726990,7210,7210,7210,7210,0
|
|
20230714,190200,931726990,7210,7210,7210,7210,0
|
|
20230714,190100,931726990,7210,7210,7210,7210,0
|
|
20230714,190000,931726990,7210,7210,7210,7210,0
|
|
20230714,185900,931726990,7210,7210,7210,7210,0
|
|
20230714,185800,931726990,7210,7210,7210,7210,0
|
|
20230714,185700,931726990,7210,7210,7210,7210,0
|
|
20230714,185600,931726990,7210,7210,7210,7210,0
|
|
20230714,185500,931726990,7210,7210,7210,7210,0
|
|
20230714,185400,931726990,7210,7210,7210,7210,0
|
|
20230714,185300,931726990,7210,7210,7210,7210,0
|
|
20230714,185200,931726990,7210,7210,7210,7210,0
|
|
20230714,185100,931726990,7210,7210,7210,7210,555
|
|
20230714,185000,931726990,7210,7210,7210,7210,0
|
|
20230714,184900,931726990,7210,7210,7210,7210,0
|
|
20230714,184800,931726990,7210,7210,7210,7210,0
|
|
20230714,184700,931726990,7210,7210,7210,7210,0
|
|
20230714,184600,931726990,7210,7210,7210,7210,0
|
|
20230714,184500,931726990,7210,7210,7210,7210,0
|
|
20230714,184400,931726990,7210,7210,7210,7210,0
|
|
20230714,184300,931726990,7210,7210,7210,7210,0
|
|
20230714,184200,931726990,7210,7210,7210,7210,0
|
|
20230714,184100,931726990,7210,7210,7210,7210,0
|
|
20230714,184000,931726990,7210,7210,7210,7210,0
|
|
20230714,183900,931726990,7210,7210,7210,7210,0
|
|
20230714,183800,931726990,7210,7210,7210,7210,0
|
|
20230714,183700,931726990,7210,7210,7210,7210,0
|
|
20230714,183600,931726990,7210,7210,7210,7210,0
|
|
20230714,183500,931726990,7210,7210,7210,7210,0
|
|
20230714,183400,931726990,7210,7210,7210,7210,0
|
|
20230714,183300,931726990,7210,7210,7210,7210,0
|
|
20230714,183200,931726990,7210,7210,7210,7210,0
|
|
20230714,183100,931726990,7210,7210,7210,7210,0
|
|
20230714,183000,931726990,7210,7210,7210,7210,0
|
|
20230714,182900,931726990,7210,7210,7210,7210,0
|
|
20230714,182800,931726990,7210,7210,7210,7210,0
|
|
20230714,182700,931726990,7210,7210,7210,7210,0
|
|
20230714,182600,931726990,7210,7210,7210,7210,0
|
|
20230714,182500,931726990,7210,7210,7210,7210,0
|
|
20230714,182400,931726990,7210,7210,7210,7210,0
|
|
20230714,182300,931726990,7210,7210,7210,7210,0
|
|
20230714,182200,931726990,7210,7210,7210,7210,0
|
|
20230714,182100,931726990,7210,7210,7210,7210,555
|
|
20230714,182000,931726990,7210,7210,7210,7210,0
|
|
20230714,181900,931726990,7210,7210,7210,7210,0
|
|
20230714,181800,931726990,7210,7210,7210,7210,0
|
|
20230714,181700,931726990,7210,7210,7210,7210,0
|
|
20230714,181600,931726990,7210,7210,7210,7210,0
|
|
20230714,181500,931726990,7210,7210,7210,7210,0
|
|
20230714,181400,931726990,7210,7210,7210,7210,0
|
|
20230714,181300,931726990,7210,7210,7210,7210,0
|
|
20230714,181200,931726990,7210,7210,7210,7210,0
|
|
20230714,181100,931726990,7210,7210,7210,7210,0
|
|
20230714,181000,931726990,7210,7210,7210,7210,0
|
|
20230714,180900,931726990,7210,7210,7210,7210,0
|
|
20230714,180800,931726990,7210,7210,7210,7210,0
|
|
20230714,180700,931726990,7210,7210,7210,7210,0
|
|
20230714,180600,931726990,7210,7210,7210,7210,0
|
|
20230714,180500,931726990,7210,7210,7210,7210,0
|
|
20230714,180400,931726990,7210,7210,7210,7210,0
|
|
20230714,180300,931726990,7210,7210,7210,7210,0
|
|
20230714,180200,931726990,7210,7210,7210,7210,0
|
|
20230714,180100,931726990,7210,7210,7210,7210,0
|
|
20230714,180000,931726990,7210,7210,7210,7210,0
|
|
20230714,175900,931726990,7210,7210,7210,7210,0
|
|
20230714,175800,931726990,7210,7210,7210,7210,0
|
|
20230714,175700,931726990,7210,7210,7210,7210,0
|
|
20230714,175600,931726990,7210,7210,7210,7210,0
|
|
20230714,175500,931726990,7210,7210,7210,7210,0
|
|
20230714,175400,931726990,7210,7210,7210,7210,0
|
|
20230714,175300,931726990,7210,7210,7210,7210,0
|
|
20230714,175200,931726990,7210,7210,7210,7210,0
|
|
20230714,175100,931726990,7210,7210,7210,7210,555
|
|
20230714,175000,931726990,7210,7210,7210,7210,0
|
|
20230714,174900,931726990,7210,7210,7210,7210,0
|
|
20230714,174800,931726990,7210,7210,7210,7210,0
|
|
20230714,174700,931726990,7210,7210,7210,7210,0
|
|
20230714,174600,931726990,7210,7210,7210,7210,0
|
|
20230714,174500,931726990,7210,7210,7210,7210,0
|
|
20230714,174400,931726990,7210,7210,7210,7210,0
|
|
20230714,174300,931726990,7210,7210,7210,7210,0
|
|
20230714,174200,931726990,7210,7210,7210,7210,0
|
|
20230714,174100,931726990,7210,7210,7210,7210,0
|
|
20230714,174000,931726990,7210,7210,7210,7210,0
|
|
20230714,173900,931726990,7210,7210,7210,7210,0
|
|
20230714,173800,931726990,7210,7210,7210,7210,0
|
|
20230714,173700,931726990,7210,7210,7210,7210,0
|
|
20230714,173600,931726990,7210,7210,7210,7210,0
|
|
20230714,173500,931726990,7210,7210,7210,7210,0
|
|
20230714,173400,931726990,7210,7210,7210,7210,0
|
|
20230714,173300,931726990,7210,7210,7210,7210,0
|
|
20230714,173200,931726990,7210,7210,7210,7210,0
|
|
20230714,173100,931726990,7210,7210,7210,7210,0
|
|
20230714,173000,931726990,7210,7210,7210,7210,0
|
|
20230714,172900,931726990,7210,7210,7210,7210,0
|
|
20230714,172800,931726990,7210,7210,7210,7210,0
|
|
20230714,172700,931726990,7210,7210,7210,7210,0
|
|
20230714,172600,931726990,7210,7210,7210,7210,0
|
|
20230714,172500,931726990,7210,7210,7210,7210,0
|
|
20230714,172400,931726990,7210,7210,7210,7210,0
|
|
20230714,172300,931726990,7210,7210,7210,7210,0
|
|
20230714,172200,931726990,7210,7210,7210,7210,0
|
|
20230714,172100,931726990,7210,7210,7210,7210,555
|
|
20230714,172000,931726990,7210,7210,7210,7210,0
|
|
20230714,171900,931726990,7210,7210,7210,7210,0
|
|
20230714,171800,931726990,7210,7210,7210,7210,0
|
|
20230714,171700,931726990,7210,7210,7210,7210,0
|
|
20230714,171600,931726990,7210,7210,7210,7210,0
|
|
20230714,171500,931726990,7210,7210,7210,7210,0
|
|
20230714,171400,931726990,7210,7210,7210,7210,0
|
|
20230714,171300,931726990,7210,7210,7210,7210,0
|
|
20230714,171200,931726990,7210,7210,7210,7210,0
|
|
20230714,171100,931726990,7210,7210,7210,7210,0
|
|
20230714,171000,931726990,7210,7210,7210,7210,0
|
|
20230714,170900,931726990,7210,7210,7210,7210,0
|
|
20230714,170800,931726990,7210,7210,7210,7210,0
|
|
20230714,170700,931726990,7210,7210,7210,7210,0
|
|
20230714,170600,931726990,7210,7210,7210,7210,0
|
|
20230714,170500,931726990,7210,7210,7210,7210,0
|
|
20230714,170400,931726990,7210,7210,7210,7210,0
|
|
20230714,170300,931726990,7210,7210,7210,7210,0
|
|
20230714,170200,931726990,7210,7210,7210,7210,0
|
|
20230714,170100,931726990,7210,7210,7210,7210,0
|
|
20230714,170000,931726990,7210,7210,7210,7210,0
|
|
20230714,165900,931726990,7210,7210,7210,7210,0
|
|
20230714,165800,931726990,7210,7210,7210,7210,0
|
|
20230714,165700,931726990,7210,7210,7210,7210,0
|
|
20230714,165600,931726990,7210,7210,7210,7210,0
|
|
20230714,165500,931726990,7210,7210,7210,7210,0
|
|
20230714,165400,931726990,7210,7210,7210,7210,0
|
|
20230714,165300,931726990,7210,7210,7210,7210,0
|
|
20230714,165200,931726990,7210,7210,7210,7210,0
|
|
20230714,165100,931726990,7210,7210,7210,7210,555
|
|
20230714,165000,931726990,7210,7210,7210,7210,0
|
|
20230714,164900,931726990,7210,7210,7210,7210,0
|
|
20230714,164800,931726990,7210,7210,7210,7210,0
|
|
20230714,164700,931726990,7210,7210,7210,7210,0
|
|
20230714,164600,931726990,7210,7210,7210,7210,0
|
|
20230714,164500,931726990,7210,7210,7210,7210,0
|
|
20230714,164400,931726990,7210,7210,7210,7210,0
|
|
20230714,164300,931726990,7210,7210,7210,7210,0
|
|
20230714,164200,931726990,7210,7210,7210,7210,0
|
|
20230714,164100,931726990,7210,7210,7210,7210,0
|
|
20230714,164000,931726990,7210,7210,7210,7210,0
|
|
20230714,163900,931726990,7210,7210,7210,7210,0
|
|
20230714,163800,931726990,7210,7210,7210,7210,0
|
|
20230714,163700,931726990,7210,7210,7210,7210,0
|
|
20230714,163600,931726990,7210,7210,7210,7210,0
|
|
20230714,163500,931726990,7210,7210,7210,7210,0
|
|
20230714,163400,931726990,7210,7210,7210,7210,0
|
|
20230714,163300,931726990,7210,7210,7210,7210,0
|
|
20230714,163200,931726990,7210,7210,7210,7210,0
|
|
20230714,163100,931726990,7210,7210,7210,7210,0
|
|
20230714,163000,931726990,7210,7210,7210,7210,0
|
|
20230714,162900,931726990,7210,7210,7210,7210,0
|
|
20230714,162800,931726990,7210,7210,7210,7210,0
|
|
20230714,162700,931726990,7210,7210,7210,7210,0
|
|
20230714,162600,931726990,7210,7210,7210,7210,0
|
|
20230714,162500,931726990,7210,7210,7210,7210,0
|
|
20230714,162400,931726990,7210,7210,7210,7210,0
|
|
20230714,162300,931726990,7210,7210,7210,7210,0
|
|
20230714,162200,931726990,7210,7210,7210,7210,0
|
|
20230714,162100,931726990,7210,7210,7210,7210,555
|
|
20230714,162000,931726990,7210,7210,7210,7210,0
|
|
20230714,161900,931726990,7210,7210,7210,7210,0
|
|
20230714,161800,931726990,7210,7210,7210,7210,0
|
|
20230714,161700,931726990,7210,7210,7210,7210,0
|
|
20230714,161600,931726990,7210,7210,7210,7210,0
|
|
20230714,161500,931726990,7210,7210,7210,7210,0
|
|
20230714,161400,931726990,7210,7210,7210,7210,0
|
|
20230714,161300,931726990,7210,7210,7210,7210,0
|
|
20230714,161200,931726990,7210,7210,7210,7210,0
|
|
20230714,161100,931726990,7210,7210,7210,7210,0
|
|
20230714,161000,931726990,7210,7210,7210,7210,0
|
|
20230714,160900,931726990,7210,7210,7210,7210,0
|
|
20230714,160800,931726990,7210,7210,7210,7210,0
|
|
20230714,160700,931726990,7210,7210,7210,7210,0
|
|
20230714,160600,931726990,7210,7210,7210,7210,0
|
|
20230714,160500,931726990,7210,7210,7210,7210,0
|
|
20230714,160400,931726990,7210,7210,7210,7210,0
|
|
20230714,160300,931726990,7210,7210,7210,7210,0
|
|
20230714,160200,931726990,7210,7210,7210,7210,0
|
|
20230714,160100,931726990,7210,7210,7210,7210,0
|
|
20230714,160000,931726990,7210,7210,7210,7210,0
|
|
20230714,155900,931726990,7210,7210,7210,7210,0
|
|
20230714,155800,931726990,7210,7210,7210,7210,0
|
|
20230714,155700,931726990,7210,7210,7210,7210,0
|
|
20230714,155600,931726990,7210,7210,7210,7210,0
|
|
20230714,155500,931726990,7210,7210,7210,7210,0
|
|
20230714,155400,931726990,7210,7210,7210,7210,0
|
|
20230714,155300,931726990,7210,7210,7210,7210,0
|
|
20230714,155200,931726990,7210,7210,7210,7210,0
|
|
20230714,155100,931726990,7210,7210,7210,7210,555
|
|
20230714,155000,931726990,7210,7210,7210,7210,0
|
|
20230714,154900,931726990,7210,7210,7210,7210,0
|
|
20230714,154800,931726990,7210,7210,7210,7210,0
|
|
20230714,154700,931726990,7210,7210,7210,7210,0
|
|
20230714,154600,931726990,7210,7210,7210,7210,0
|
|
20230714,154500,931726990,7210,7210,7210,7210,0
|
|
20230714,154400,931726990,7210,7210,7210,7210,0
|
|
20230714,154300,931726990,7210,7210,7210,7210,0
|
|
20230714,154200,931726990,7210,7210,7210,7210,0
|
|
20230714,154100,931726990,7210,7210,7210,7210,0
|
|
20230714,154000,931726990,7210,7210,7210,7210,0
|
|
20230714,153900,931726990,7210,7210,7210,7210,0
|
|
20230714,153800,931726990,7210,7210,7210,7210,0
|
|
20230714,153700,931726990,7210,7210,7210,7210,0
|
|
20230714,153600,931726990,7210,7210,7210,7210,0
|
|
20230714,153500,931726990,7210,7210,7210,7210,0
|
|
20230714,153400,931726990,7210,7210,7210,7210,0
|
|
20230714,153300,931726990,7210,7210,7210,7210,0
|
|
20230714,153200,931726990,7210,7210,7210,7210,0
|
|
20230714,153100,931726990,7210,7210,7210,7210,0
|
|
20230714,153000,931726990,7210,7210,7210,7210,555
|
|
20230714,152900,927725440,7210,7210,7210,7210,0
|
|
20230714,152800,927725440,7210,7210,7210,7210,0
|
|
20230714,152700,927725440,7210,7210,7210,7210,0
|
|
20230714,152600,927725440,7210,7210,7210,7210,0
|
|
20230714,152500,927725440,7210,7210,7210,7210,0
|
|
20230714,152400,927725440,7210,7210,7210,7210,0
|
|
20230714,152300,927725440,7210,7210,7210,7210,0
|
|
20230714,152200,927725440,7210,7210,7210,7210,0
|
|
20230714,152100,927725440,7210,7210,7210,7210,0
|
|
20230714,152000,927725440,7210,7210,7210,7210,0
|
|
20230714,151900,927725440,7210,7200,7210,7200,72
|
|
20230714,151800,927207020,7200,7200,7200,7200,60
|
|
20230714,151700,926775020,7210,7210,7210,7210,135
|
|
20230714,151600,925801670,7210,7210,7210,7210,1
|
|
20230714,151500,925794460,7200,7200,7200,7200,0
|
|
20230714,151400,925794460,7200,7200,7200,7200,245
|
|
20230714,151300,924030460,7210,7200,7210,7200,427
|
|
20230714,151200,920955560,7210,7210,7210,7210,141
|
|
20230714,151100,919938950,7210,7210,7210,7210,0
|
|
20230714,151000,919938950,7210,7200,7210,7200,550
|
|
20230714,150900,915976050,7210,7210,7210,7210,10
|
|
20230714,150800,915903950,7210,7210,7210,7210,0
|
|
20230714,150700,915903950,7210,7210,7210,7210,53
|
|
20230714,150600,915521820,7210,7210,7210,7210,0
|
|
20230714,150500,915521820,7210,7210,7210,7210,116
|
|
20230714,150400,914685460,7220,7230,7230,7220,120
|
|
20230714,150300,913818060,7230,7230,7230,7230,0
|
|
20230714,150200,913818060,7230,7230,7230,7220,220
|
|
20230714,150100,912227660,7230,7230,7230,7230,240
|
|
20230714,150000,910492460,7230,7230,7230,7200,339
|
|
20230714,145900,908041520,7220,7210,7220,7210,203
|
|
20230714,145800,906576890,7220,7220,7220,7220,3
|
|
20230714,145700,906555230,7220,7220,7220,7220,5
|
|
20230714,145600,906519130,7230,7230,7230,7230,0
|
|
20230714,145500,906519130,7230,7230,7230,7230,0
|
|
20230714,145400,906519130,7230,7230,7230,7230,1
|
|
20230714,145300,906511900,7210,7210,7210,7210,0
|
|
20230714,145200,906511900,7210,7220,7220,7210,2050
|
|
20230714,145100,891722400,7230,7230,7230,7230,0
|
|
20230714,145000,891722400,7230,7230,7230,7230,100
|
|
20230714,144900,890999400,7240,7240,7240,7240,0
|
|
20230714,144800,890999400,7240,7240,7240,7240,1
|
|
20230714,144700,890992160,7240,7240,7240,7240,0
|
|
20230714,144600,890992160,7240,7240,7240,7240,0
|
|
20230714,144500,890992160,7240,7240,7240,7240,0
|
|
20230714,144400,890992160,7240,7240,7240,7240,0
|
|
20230714,144300,890992160,7240,7240,7240,7240,173
|
|
20230714,144200,889739640,7240,7240,7240,7240,1
|
|
20230714,144100,889732400,7210,7210,7210,7210,601
|
|
20230714,144000,885399190,7200,7230,7240,7200,257
|
|
20230714,143900,883539730,7230,7230,7230,7230,0
|
|
20230714,143800,883539730,7230,7230,7230,7230,6
|
|
20230714,143700,883496350,7240,7240,7240,7240,0
|
|
20230714,143600,883496350,7240,7240,7240,7240,0
|
|
20230714,143500,883496350,7240,7240,7240,7240,0
|
|
20230714,143400,883496350,7240,7240,7240,7240,1
|
|
20230714,143300,883489110,7240,7230,7240,7230,301
|
|
20230714,143200,881311880,7230,7210,7230,7210,570
|
|
20230714,143100,877190800,7230,7230,7230,7230,0
|
|
20230714,143000,877190800,7230,7230,7230,7230,0
|
|
20230714,142900,877190800,7230,7210,7230,7210,3
|
|
20230714,142800,877169130,7200,7200,7200,7200,1000
|
|
20230714,142700,869969130,7230,7230,7230,7230,0
|
|
20230714,142600,869969130,7230,7230,7230,7230,5
|
|
20230714,142500,869932980,7240,7240,7240,7240,0
|
|
20230714,142400,869932980,7240,7240,7240,7240,0
|
|
20230714,142300,869932980,7240,7190,7240,7190,165
|
|
20230714,142200,868744840,7180,7180,7180,7180,0
|
|
20230714,142100,868744840,7180,7180,7180,7180,3
|
|
20230714,142000,868723300,7180,7180,7180,7180,3
|
|
20230714,141900,868701760,7180,7170,7180,7170,30
|
|
20230714,141800,868486590,7170,7170,7170,7150,210
|
|
20230714,141700,866984270,7150,7150,7150,7150,500
|
|
20230714,141600,863409270,7160,7160,7160,7160,0
|
|
20230714,141500,863409270,7160,7160,7160,7160,10
|
|
20230714,141400,863337670,7170,7170,7170,7170,3
|
|
20230714,141300,863316160,7150,7150,7150,7150,0
|
|
20230714,141200,863316160,7150,7150,7150,7150,0
|
|
20230714,141100,863316160,7150,7150,7150,7150,13
|
|
20230714,141000,863223210,7150,7150,7150,7150,108
|
|
20230714,140900,862451010,7170,7160,7170,7160,998
|
|
20230714,140800,855296360,7170,7170,7170,7170,0
|
|
20230714,140700,855296360,7170,7160,7170,7160,33
|
|
20230714,140600,855059960,7130,7130,7130,7130,0
|
|
20230714,140500,855059960,7130,7140,7140,7130,90
|
|
20230714,140400,854417610,7160,7160,7170,7160,12
|
|
20230714,140300,854331680,7170,7170,7170,7170,20
|
|
20230714,140200,854188280,7170,7170,7170,7170,0
|
|
20230714,140100,854188280,7170,7170,7170,7170,17
|
|
20230714,140000,854066390,7190,7190,7190,7190,0
|
|
20230714,135900,854066390,7190,7190,7190,7190,0
|
|
20230714,135800,854066390,7190,7140,7190,7140,3000
|
|
20230714,135700,832498570,7130,7130,7130,7130,0
|
|
20230714,135600,832498570,7130,7130,7130,7130,0
|
|
20230714,135500,832498570,7130,7130,7130,7130,14
|
|
20230714,135400,832398750,7130,7130,7130,7130,1
|
|
20230714,135300,832391620,7140,7140,7140,7140,0
|
|
20230714,135200,832391620,7140,7140,7140,7140,265
|
|
20230714,135100,830499520,7120,7120,7120,7120,0
|
|
20230714,135000,830499520,7120,7120,7120,7120,20
|
|
20230714,134900,830357120,7150,7150,7150,7150,0
|
|
20230714,134800,830357120,7150,7150,7150,7150,0
|
|
20230714,134700,830357120,7150,7150,7150,7150,0
|
|
20230714,134600,830357120,7150,7150,7150,7150,0
|
|
20230714,134500,830357120,7150,7150,7150,7150,0
|
|
20230714,134400,830357120,7150,7150,7150,7150,0
|
|
20230714,134300,830357120,7150,7150,7150,7150,0
|
|
20230714,134200,830357120,7150,7150,7150,7150,0
|
|
20230714,134100,830357120,7150,7150,7150,7150,30
|
|
20230714,134000,830142620,7150,7140,7150,7140,3
|
|
20230714,133900,830121180,7150,7130,7150,7100,1581
|
|
20230714,133800,818871220,7110,7110,7110,7110,0
|
|
20230714,133700,818871220,7110,7110,7110,7110,0
|
|
20230714,133600,818871220,7110,7110,7110,7110,0
|
|
20230714,133500,818871220,7110,7110,7110,7110,1
|
|
20230714,133400,818864110,7180,7180,7180,7180,0
|
|
20230714,133300,818864110,7180,7180,7180,7180,0
|
|
20230714,133200,818864110,7180,7130,7180,7130,1935
|
|
20230714,133100,805043880,7120,7120,7120,7120,10
|
|
20230714,133000,804972680,7100,7110,7110,7100,1200
|
|
20230714,132900,796451020,7120,7120,7120,7120,10
|
|
20230714,132800,796379820,7130,7130,7130,7130,0
|
|
20230714,132700,796379820,7130,7130,7130,7130,0
|
|
20230714,132600,796379820,7130,7130,7130,7130,0
|
|
20230714,132500,796379820,7130,7130,7130,7130,0
|
|
20230714,132400,796379820,7130,7130,7130,7130,30
|
|
20230714,132300,796165920,7130,7130,7130,7130,0
|
|
20230714,132200,796165920,7130,7130,7130,7130,0
|
|
20230714,132100,796165920,7130,7130,7130,7130,0
|
|
20230714,132000,796165920,7130,7130,7130,7130,10
|
|
20230714,131900,796094620,7130,7130,7130,7130,20
|
|
20230714,131800,795952020,7130,7130,7130,7130,0
|
|
20230714,131700,795952020,7130,7120,7130,7120,100
|
|
20230714,131600,795239030,7090,7090,7090,7090,900
|
|
20230714,131500,788858030,7080,7110,7110,7080,82
|
|
20230714,131400,788277440,7080,7080,7080,7080,50
|
|
20230714,131300,787923440,7100,7090,7100,7090,116
|
|
20230714,131200,787100130,7090,7100,7100,7090,1331
|
|
20230714,131100,777656840,7130,7130,7130,7130,0
|
|
20230714,131000,777656840,7130,7130,7130,7130,0
|
|
20230714,130900,777656840,7130,7130,7130,7130,20
|
|
20230714,130800,777514240,7140,7140,7140,7140,0
|
|
20230714,130700,777514240,7140,7120,7140,7120,2
|
|
20230714,130600,777499980,7140,7140,7140,7140,0
|
|
20230714,130500,777499980,7140,7140,7140,7140,0
|
|
20230714,130400,777499980,7140,7140,7140,7140,0
|
|
20230714,130300,777499980,7140,7120,7140,7120,61
|
|
20230714,130200,777065390,7080,7080,7140,7070,350
|
|
20230714,130100,774581280,7090,7110,7110,7080,1419
|
|
20230714,130000,764529500,7110,7110,7110,7110,1
|
|
20230714,125900,764522390,7080,7100,7110,7080,5851
|
|
20230714,125800,723003970,7080,7080,7080,7080,5
|
|
20230714,125700,722968570,7100,7100,7100,7100,0
|
|
20230714,125600,722968570,7100,7080,7100,7080,118
|
|
20230714,125500,722131950,7090,7080,7090,7080,1266
|
|
20230714,125400,713164320,7080,7080,7080,7080,18
|
|
20230714,125300,713036880,7080,7080,7080,7080,141
|
|
20230714,125200,712038600,7080,7080,7080,7080,10
|
|
20230714,125100,711967800,7070,7070,7070,7070,200
|
|
20230714,125000,710553800,7080,7080,7080,7080,1062
|
|
20230714,124900,703034840,7080,7080,7080,7080,0
|
|
20230714,124800,703034840,7080,7080,7080,7080,10
|
|
20230714,124700,702964040,7080,7070,7080,7070,655
|
|
20230714,124600,698326650,7080,7080,7080,7080,0
|
|
20230714,124500,698326650,7080,7070,7080,7070,805
|
|
20230714,124400,692635220,7070,7050,7070,7050,1328
|
|
20230714,124300,683269890,7060,7040,7060,7040,98
|
|
20230714,124200,682579430,7050,7050,7050,7050,240
|
|
20230714,124100,680887430,7050,7050,7050,7050,38
|
|
20230714,124000,680619530,7050,7070,7070,7050,64
|
|
20230714,123900,680168280,7040,7050,7070,7040,56
|
|
20230714,123800,679773430,7080,7070,7090,7000,15168
|
|
20230714,123700,573468700,7070,7070,7070,7070,200
|
|
20230714,123600,572054700,7070,7070,7070,7070,600
|
|
20230714,123500,567812700,7070,7070,7110,7070,364
|
|
20230714,123400,565239150,7130,7130,7130,7130,0
|
|
20230714,123300,565239150,7130,7110,7130,7110,6
|
|
20230714,123200,565196430,7100,7110,7110,7030,10596
|
|
20230714,123100,490382580,7120,7120,7120,7120,0
|
|
20230714,123000,490382580,7120,7110,7120,7100,623
|
|
20230714,122900,485953140,7120,7130,7140,7120,1532
|
|
20230714,122800,475038910,7130,7130,7130,7130,1
|
|
20230714,122700,475031780,7190,7190,7190,7190,0
|
|
20230714,122600,475031780,7190,7190,7190,7190,0
|
|
20230714,122500,475031780,7190,7190,7190,7190,0
|
|
20230714,122400,475031780,7190,7190,7190,7190,0
|
|
20230714,122300,475031780,7190,7150,7190,7150,200
|
|
20230714,122200,473601420,7150,7130,7190,7130,1174
|
|
20230714,122100,465217420,7090,7200,7200,7090,15586
|
|
20230714,122000,354168520,7260,7230,7260,7230,412
|
|
20230714,121900,351189730,7260,7260,7260,7260,0
|
|
20230714,121800,351189730,7260,7260,7260,7260,0
|
|
20230714,121700,351189730,7260,7260,7260,7260,0
|
|
20230714,121600,351189730,7260,7230,7260,7230,573
|
|
20230714,121500,347046880,7230,7230,7230,7230,0
|
|
20230714,121400,347046880,7230,7230,7230,7230,0
|
|
20230714,121300,347046880,7230,7230,7230,7230,0
|
|
20230714,121200,347046880,7230,7230,7230,7230,0
|
|
20230714,121100,347046880,7230,7230,7230,7230,0
|
|
20230714,121000,347046880,7230,7230,7230,7230,0
|
|
20230714,120900,347046880,7230,7230,7230,7230,0
|
|
20230714,120800,347046880,7230,7230,7230,7230,1
|
|
20230714,120700,347039650,7230,7230,7230,7230,0
|
|
20230714,120600,347039650,7230,7230,7230,7230,10
|
|
20230714,120500,346967350,7230,7210,7230,7210,132
|
|
20230714,120400,346015610,7210,7210,7210,7210,0
|
|
20230714,120300,346015610,7210,7210,7210,7210,0
|
|
20230714,120200,346015610,7210,7210,7210,7210,0
|
|
20230714,120100,346015610,7210,7210,7210,7210,0
|
|
20230714,120000,346015610,7210,7210,7210,7210,11
|
|
20230714,115900,345936300,7210,7210,7210,7210,0
|
|
20230714,115800,345936300,7210,7210,7210,7210,0
|
|
20230714,115700,345936300,7210,7210,7210,7210,0
|
|
20230714,115600,345936300,7210,7210,7210,7210,0
|
|
20230714,115500,345936300,7210,7210,7210,7210,1
|
|
20230714,115400,345929090,7200,7200,7200,7200,0
|
|
20230714,115300,345929090,7200,7200,7200,7200,0
|
|
20230714,115200,345929090,7200,7200,7200,7200,44
|
|
20230714,115100,345612290,7200,7200,7200,7200,183
|
|
20230714,115000,344294690,7200,7210,7210,7200,210
|
|
20230714,114900,342782640,7200,7200,7200,7200,0
|
|
20230714,114800,342782640,7200,7200,7200,7200,200
|
|
20230714,114700,341342640,7230,7230,7230,7230,0
|
|
20230714,114600,341342640,7230,7230,7230,7230,1
|
|
20230714,114500,341335410,7210,7230,7230,7210,1513
|
|
20230714,114400,330416500,7270,7230,7270,7230,570
|
|
20230714,114300,326293710,7200,7200,7200,7200,1
|
|
20230714,114200,326286510,7230,7230,7230,7230,0
|
|
20230714,114100,326286510,7230,7220,7230,7220,75
|
|
20230714,114000,325744960,7230,7230,7230,7230,0
|
|
20230714,113900,325744960,7230,7230,7230,7230,2
|
|
20230714,113800,325730500,7220,7220,7220,7220,0
|
|
20230714,113700,325730500,7220,7220,7220,7220,0
|
|
20230714,113600,325730500,7220,7220,7220,7220,0
|
|
20230714,113500,325730500,7220,7200,7220,7200,240
|
|
20230714,113400,324000480,7200,7200,7200,7200,0
|
|
20230714,113300,324000480,7200,7200,7200,7200,0
|
|
20230714,113200,324000480,7200,7170,7200,7170,1123
|
|
20230714,113100,315922750,7190,7190,7190,7190,50
|
|
20230714,113000,315563250,7190,7180,7190,7180,70
|
|
20230714,112900,315060630,7160,7160,7160,7160,800
|
|
20230714,112800,309332630,7180,7180,7180,7180,30
|
|
20230714,112700,309117230,7160,7160,7160,7160,0
|
|
20230714,112600,309117230,7160,7160,7160,7160,170
|
|
20230714,112500,307900030,7180,7180,7180,7180,0
|
|
20230714,112400,307900030,7180,7160,7180,7150,341
|
|
20230714,112300,305461670,7190,7190,7190,7190,0
|
|
20230714,112200,305461670,7190,7190,7190,7190,0
|
|
20230714,112100,305461670,7190,7190,7190,7190,0
|
|
20230714,112000,305461670,7190,7190,7190,7190,0
|
|
20230714,111900,305461670,7190,7190,7190,7190,0
|
|
20230714,111800,305461670,7190,7190,7190,7190,0
|
|
20230714,111700,305461670,7190,7190,7190,7190,0
|
|
20230714,111600,305461670,7190,7190,7190,7190,1140
|
|
20230714,111500,297265070,7190,7190,7190,7190,860
|
|
20230714,111400,291081670,7190,7190,7190,7190,0
|
|
20230714,111300,291081670,7190,7190,7190,7190,0
|
|
20230714,111200,291081670,7190,7190,7190,7190,0
|
|
20230714,111100,291081670,7190,7190,7190,7190,0
|
|
20230714,111000,291081670,7190,7140,7190,7140,136
|
|
20230714,110900,290110580,7140,7140,7140,7140,0
|
|
20230714,110800,290110580,7140,7140,7140,7140,2
|
|
20230714,110700,290096300,7140,7150,7150,7140,272
|
|
20230714,110600,288152520,7160,7160,7160,7160,99
|
|
20230714,110500,287443680,7190,7190,7190,7190,0
|
|
20230714,110400,287443680,7190,7200,7200,7190,110
|
|
20230714,110300,286652680,7200,7200,7200,7200,0
|
|
20230714,110200,286652680,7200,7200,7200,7200,0
|
|
20230714,110100,286652680,7200,7200,7200,7200,0
|
|
20230714,110000,286652680,7200,7200,7200,7200,0
|
|
20230714,105900,286652680,7200,7200,7200,7200,0
|
|
20230714,105800,286652680,7200,7200,7200,7200,1
|
|
20230714,105700,286645480,7170,7180,7180,7170,107
|
|
20230714,105600,285877820,7220,7220,7220,7220,0
|
|
20230714,105500,285877820,7220,7220,7220,7220,0
|
|
20230714,105400,285877820,7220,7220,7220,7220,0
|
|
20230714,105300,285877820,7220,7220,7220,7220,5
|
|
20230714,105200,285841720,7220,7220,7220,7220,0
|
|
20230714,105100,285841720,7220,7220,7220,7220,0
|
|
20230714,105000,285841720,7220,7220,7220,7220,1
|
|
20230714,104900,285834500,7190,7190,7190,7190,427
|
|
20230714,104800,282764370,7190,7220,7220,7190,11
|
|
20230714,104700,282685250,7180,7180,7180,7180,0
|
|
20230714,104600,282685250,7180,7180,7180,7180,112
|
|
20230714,104500,281881090,7220,7200,7220,7190,1166
|
|
20230714,104400,273491970,7200,7200,7200,7200,1
|
|
20230714,104300,273484770,7200,7200,7200,7200,150
|
|
20230714,104200,272404770,7210,7210,7210,7210,151
|
|
20230714,104100,271316060,7220,7270,7270,7220,1766
|
|
20230714,104000,258554070,7280,7280,7280,7280,0
|
|
20230714,103900,258554070,7280,7280,7280,7280,0
|
|
20230714,103800,258554070,7280,7250,7280,7250,1101
|
|
20230714,103700,250570790,7280,7280,7280,7280,0
|
|
20230714,103600,250570790,7280,7280,7280,7270,4
|
|
20230714,103500,250541690,7270,7270,7270,7270,0
|
|
20230714,103400,250541690,7270,7270,7280,7270,53
|
|
20230714,103300,250156360,7270,7270,7270,7270,19
|
|
20230714,103200,250018230,7270,7270,7270,7270,0
|
|
20230714,103100,250018230,7270,7270,7270,7270,2
|
|
20230714,103000,250003690,7270,7270,7270,7270,3
|
|
20230714,102900,249981880,7270,7270,7270,7270,100
|
|
20230714,102800,249254880,7270,7270,7270,7270,3
|
|
20230714,102700,249233070,7270,7270,7270,7270,6
|
|
20230714,102600,249189450,7270,7270,7270,7260,10
|
|
20230714,102500,249116760,7270,7270,7270,7270,2
|
|
20230714,102400,249102220,7270,7270,7270,7260,7
|
|
20230714,102300,249051340,7270,7270,7270,7270,7
|
|
20230714,102200,249000450,7270,7240,7270,7240,27
|
|
20230714,102100,248804820,7240,7270,7270,7230,244
|
|
20230714,102000,247034940,7270,7260,7270,7260,5
|
|
20230714,101900,246998620,7270,7270,7270,7260,116
|
|
20230714,101800,246156300,7270,7270,7270,7260,7
|
|
20230714,101700,246105420,7270,7270,7270,7270,4
|
|
20230714,101600,246076340,7270,7270,7270,7260,17
|
|
20230714,101500,245952760,7270,7270,7270,7250,21
|
|
20230714,101400,245800150,7270,7270,7270,7260,21
|
|
20230714,101300,245647590,7270,7270,7270,7270,17
|
|
20230714,101200,245524000,7270,7270,7270,7270,206
|
|
20230714,101100,244026380,7270,7270,7270,7250,7
|
|
20230714,101000,243975520,7270,7260,7270,7260,7
|
|
20230714,100900,243924640,7270,7270,7270,7270,13
|
|
20230714,100800,243830130,7270,7250,7270,7250,50
|
|
20230714,100700,243467300,7260,7270,7270,7260,18
|
|
20230714,100600,243336610,7260,7280,7280,7260,404
|
|
20230714,100500,240403210,7280,7280,7280,7250,311
|
|
20230714,100400,238147870,7280,7250,7280,7250,496
|
|
20230714,100300,234551640,7250,7250,7250,7240,10
|
|
20230714,100200,234479160,7250,7250,7250,7220,1020
|
|
20230714,100100,227113830,7250,7250,7250,7250,3
|
|
20230714,100000,227092080,7250,7250,7250,7240,50
|
|
20230714,095900,226729950,7250,7250,7250,7250,6
|
|
20230714,095800,226686450,7250,7220,7250,7220,617
|
|
20230714,095700,222231680,7220,7220,7220,7200,127
|
|
20230714,095600,221316740,7220,7220,7220,7220,14
|
|
20230714,095500,221215660,7220,7220,7220,7220,6
|
|
20230714,095400,221172340,7210,7220,7220,7200,41
|
|
20230714,095300,220876460,7220,7280,7280,7220,1650
|
|
20230714,095200,208918520,7280,7280,7280,7280,15
|
|
20230714,095100,208809320,7280,7280,7280,7270,37
|
|
20230714,095000,208540160,7280,7280,7280,7280,40
|
|
20230714,094900,208248960,7280,7260,7280,7230,752
|
|
20230714,094800,202794050,7280,7280,7280,7270,25
|
|
20230714,094700,202612150,7270,7260,7280,7260,654
|
|
20230714,094600,197859660,7260,7260,7260,7240,47
|
|
20230714,094500,197518620,7260,7270,7270,7250,9
|
|
20230714,094400,197453270,7270,7270,7270,7270,4
|
|
20230714,094300,197424190,7270,7240,7270,7240,590
|
|
20230714,094200,193152500,7240,7240,7240,7240,2
|
|
20230714,094100,193138020,7240,7240,7240,7240,4
|
|
20230714,094000,193109060,7240,7270,7270,7210,755
|
|
20230714,093900,187652060,7270,7280,7280,7250,1548
|
|
20230714,093800,176428600,7280,7250,7280,7240,111
|
|
20230714,093700,175623650,7250,7250,7250,7250,222
|
|
20230714,093600,174014150,7250,7260,7270,7200,2981
|
|
20230714,093500,152427840,7260,7210,7260,7200,2803
|
|
20230714,093400,132187620,7210,7200,7210,7200,860
|
|
20230714,093300,125995600,7210,7240,7240,7210,87
|
|
20230714,093200,125368270,7240,7240,7240,7240,50
|
|
20230714,093100,125006270,7270,7260,7270,7250,107
|
|
20230714,093000,124230390,7250,7240,7250,7240,1900
|
|
20230714,092900,110456290,7240,7230,7240,7210,100
|
|
20230714,092800,109734610,7230,7190,7230,7190,117
|
|
20230714,092700,108892840,7190,7180,7200,7170,1106
|
|
20230714,092600,100948620,7180,7150,7180,7150,329
|
|
20230714,092500,98591080,7160,7160,7160,7160,10
|
|
20230714,092400,98519480,7160,7160,7160,7160,20
|
|
20230714,092300,98376280,7170,7170,7170,7170,1
|
|
20230714,092200,98369110,7150,7170,7170,7150,382
|
|
20230714,092100,95637670,7160,7170,7170,7160,8
|
|
20230714,092000,95580330,7160,7170,7170,7160,12
|
|
20230714,091900,95494310,7170,7180,7180,7160,304
|
|
20230714,091800,93314790,7190,7190,7190,7190,7
|
|
20230714,091700,93264460,7190,7190,7190,7190,19
|
|
20230714,091600,93127850,7190,7190,7190,7190,6
|
|
20230714,091500,93084710,7170,7170,7190,7150,936
|
|
20230714,091400,86377140,7160,7160,7160,7160,527
|
|
20230714,091300,82603820,7160,7140,7160,7140,101
|
|
20230714,091200,81882660,7160,7160,7160,7160,30
|
|
20230714,091100,81667860,7140,7140,7140,7140,1
|
|
20230714,091000,81660720,7140,7140,7140,7120,3706
|
|
20230714,090900,55242980,7160,7140,7160,7140,160
|
|
20230714,090800,54100380,7140,7140,7140,7140,50
|
|
20230714,090700,53743380,7130,7130,7130,7130,101
|
|
20230714,090600,53023250,7120,7140,7150,7120,1188
|
|
20230714,090500,44547430,7140,7140,7140,7140,211
|
|
20230714,090400,43040890,7130,7140,7140,7130,284
|
|
20230714,090300,41015030,7150,7160,7160,7150,79
|
|
20230714,090200,40449800,7160,7170,7170,7160,41
|
|
20230714,090100,40155840,7170,7170,7170,7170,63
|
|
20230714,090000,39704130,7170,7250,7250,7170,5374
|