679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,201600,148391760,7380,7380,7380,7380,1205
|
|
20230703,201500,148391760,7380,7380,7380,7380,0
|
|
20230703,201400,148391760,7380,7380,7380,7380,0
|
|
20230703,201300,148391760,7380,7380,7380,7380,0
|
|
20230703,201200,148391760,7380,7380,7380,7380,0
|
|
20230703,201100,148391760,7380,7380,7380,7380,0
|
|
20230703,201000,148391760,7380,7380,7380,7380,0
|
|
20230703,200900,148391760,7380,7380,7380,7380,0
|
|
20230703,200800,148391760,7380,7380,7380,7380,0
|
|
20230703,200700,148391760,7380,7380,7380,7380,0
|
|
20230703,200600,148391760,7380,7380,7380,7380,0
|
|
20230703,200500,148391760,7380,7380,7380,7380,0
|
|
20230703,200400,148391760,7380,7380,7380,7380,0
|
|
20230703,200300,148391760,7380,7380,7380,7380,0
|
|
20230703,200200,148391760,7380,7380,7380,7380,0
|
|
20230703,200100,148391760,7380,7380,7380,7380,0
|
|
20230703,200000,148391760,7380,7380,7380,7380,0
|
|
20230703,195900,148391760,7380,7380,7380,7380,0
|
|
20230703,195800,148391760,7380,7380,7380,7380,0
|
|
20230703,195700,148391760,7380,7380,7380,7380,0
|
|
20230703,195600,148391760,7380,7380,7380,7380,0
|
|
20230703,195500,148391760,7380,7380,7380,7380,0
|
|
20230703,195400,148391760,7380,7380,7380,7380,0
|
|
20230703,195300,148391760,7380,7380,7380,7380,0
|
|
20230703,195200,148391760,7380,7380,7380,7380,0
|
|
20230703,195100,148391760,7380,7380,7380,7380,0
|
|
20230703,195000,148391760,7380,7380,7380,7380,0
|
|
20230703,194900,148391760,7380,7380,7380,7380,0
|
|
20230703,194800,148391760,7380,7380,7380,7380,0
|
|
20230703,194700,148391760,7380,7380,7380,7380,0
|
|
20230703,194600,148391760,7380,7380,7380,7380,1205
|
|
20230703,194500,148391760,7380,7380,7380,7380,0
|
|
20230703,194400,148391760,7380,7380,7380,7380,0
|
|
20230703,194300,148391760,7380,7380,7380,7380,0
|
|
20230703,194200,148391760,7380,7380,7380,7380,0
|
|
20230703,194100,148391760,7380,7380,7380,7380,0
|
|
20230703,194000,148391760,7380,7380,7380,7380,0
|
|
20230703,193900,148391760,7380,7380,7380,7380,0
|
|
20230703,193800,148391760,7380,7380,7380,7380,0
|
|
20230703,193700,148391760,7380,7380,7380,7380,0
|
|
20230703,193600,148391760,7380,7380,7380,7380,0
|
|
20230703,193500,148391760,7380,7380,7380,7380,0
|
|
20230703,193400,148391760,7380,7380,7380,7380,0
|
|
20230703,193300,148391760,7380,7380,7380,7380,0
|
|
20230703,193200,148391760,7380,7380,7380,7380,0
|
|
20230703,193100,148391760,7380,7380,7380,7380,0
|
|
20230703,193000,148391760,7380,7380,7380,7380,0
|
|
20230703,192900,148391760,7380,7380,7380,7380,0
|
|
20230703,192800,148391760,7380,7380,7380,7380,0
|
|
20230703,192700,148391760,7380,7380,7380,7380,0
|
|
20230703,192600,148391760,7380,7380,7380,7380,0
|
|
20230703,192500,148391760,7380,7380,7380,7380,0
|
|
20230703,192400,148391760,7380,7380,7380,7380,0
|
|
20230703,192300,148391760,7380,7380,7380,7380,0
|
|
20230703,192200,148391760,7380,7380,7380,7380,0
|
|
20230703,192100,148391760,7380,7380,7380,7380,0
|
|
20230703,192000,148391760,7380,7380,7380,7380,0
|
|
20230703,191900,148391760,7380,7380,7380,7380,0
|
|
20230703,191800,148391760,7380,7380,7380,7380,0
|
|
20230703,191700,148391760,7380,7380,7380,7380,0
|
|
20230703,191600,148391760,7380,7380,7380,7380,1205
|
|
20230703,191500,148391760,7380,7380,7380,7380,0
|
|
20230703,191400,148391760,7380,7380,7380,7380,0
|
|
20230703,191300,148391760,7380,7380,7380,7380,0
|
|
20230703,191200,148391760,7380,7380,7380,7380,0
|
|
20230703,191100,148391760,7380,7380,7380,7380,0
|
|
20230703,191000,148391760,7380,7380,7380,7380,0
|
|
20230703,190900,148391760,7380,7380,7380,7380,0
|
|
20230703,190800,148391760,7380,7380,7380,7380,0
|
|
20230703,190700,148391760,7380,7380,7380,7380,0
|
|
20230703,190600,148391760,7380,7380,7380,7380,0
|
|
20230703,190500,148391760,7380,7380,7380,7380,0
|
|
20230703,190400,148391760,7380,7380,7380,7380,0
|
|
20230703,190300,148391760,7380,7380,7380,7380,0
|
|
20230703,190200,148391760,7380,7380,7380,7380,0
|
|
20230703,190100,148391760,7380,7380,7380,7380,0
|
|
20230703,190000,148391760,7380,7380,7380,7380,0
|
|
20230703,185900,148391760,7380,7380,7380,7380,0
|
|
20230703,185800,148391760,7380,7380,7380,7380,0
|
|
20230703,185700,148391760,7380,7380,7380,7380,0
|
|
20230703,185600,148391760,7380,7380,7380,7380,0
|
|
20230703,185500,148391760,7380,7380,7380,7380,0
|
|
20230703,185400,148391760,7380,7380,7380,7380,0
|
|
20230703,185300,148391760,7380,7380,7380,7380,0
|
|
20230703,185200,148391760,7380,7380,7380,7380,0
|
|
20230703,185100,148391760,7380,7380,7380,7380,0
|
|
20230703,185000,148391760,7380,7380,7380,7380,0
|
|
20230703,184900,148391760,7380,7380,7380,7380,0
|
|
20230703,184800,148391760,7380,7380,7380,7380,0
|
|
20230703,184700,148391760,7380,7380,7380,7380,0
|
|
20230703,184600,148391760,7380,7380,7380,7380,1205
|
|
20230703,184500,148391760,7380,7380,7380,7380,0
|
|
20230703,184400,148391760,7380,7380,7380,7380,0
|
|
20230703,184300,148391760,7380,7380,7380,7380,0
|
|
20230703,184200,148391760,7380,7380,7380,7380,0
|
|
20230703,184100,148391760,7380,7380,7380,7380,0
|
|
20230703,184000,148391760,7380,7380,7380,7380,0
|
|
20230703,183900,148391760,7380,7380,7380,7380,0
|
|
20230703,183800,148391760,7380,7380,7380,7380,0
|
|
20230703,183700,148391760,7380,7380,7380,7380,0
|
|
20230703,183600,148391760,7380,7380,7380,7380,0
|
|
20230703,183500,148391760,7380,7380,7380,7380,0
|
|
20230703,183400,148391760,7380,7380,7380,7380,0
|
|
20230703,183300,148391760,7380,7380,7380,7380,0
|
|
20230703,183200,148391760,7380,7380,7380,7380,0
|
|
20230703,183100,148391760,7380,7380,7380,7380,0
|
|
20230703,183000,148391760,7380,7380,7380,7380,0
|
|
20230703,182900,148391760,7380,7380,7380,7380,0
|
|
20230703,182800,148391760,7380,7380,7380,7380,0
|
|
20230703,182700,148391760,7380,7380,7380,7380,0
|
|
20230703,182600,148391760,7380,7380,7380,7380,0
|
|
20230703,182500,148391760,7380,7380,7380,7380,0
|
|
20230703,182400,148391760,7380,7380,7380,7380,0
|
|
20230703,182300,148391760,7380,7380,7380,7380,0
|
|
20230703,182200,148391760,7380,7380,7380,7380,0
|
|
20230703,182100,148391760,7380,7380,7380,7380,0
|
|
20230703,182000,148391760,7380,7380,7380,7380,0
|
|
20230703,181900,148391760,7380,7380,7380,7380,0
|
|
20230703,181800,148391760,7380,7380,7380,7380,0
|
|
20230703,181700,148391760,7380,7380,7380,7380,0
|
|
20230703,181600,148391760,7380,7380,7380,7380,1205
|
|
20230703,181500,148391760,7380,7380,7380,7380,0
|
|
20230703,181400,148391760,7380,7380,7380,7380,0
|
|
20230703,181300,148391760,7380,7380,7380,7380,0
|
|
20230703,181200,148391760,7380,7380,7380,7380,0
|
|
20230703,181100,148391760,7380,7380,7380,7380,0
|
|
20230703,181000,148391760,7380,7380,7380,7380,0
|
|
20230703,180900,148391760,7380,7380,7380,7380,0
|
|
20230703,180800,148391760,7380,7380,7380,7380,0
|
|
20230703,180700,148391760,7380,7380,7380,7380,0
|
|
20230703,180600,148391760,7380,7380,7380,7380,0
|
|
20230703,180500,148391760,7380,7380,7380,7380,0
|
|
20230703,180400,148391760,7380,7380,7380,7380,0
|
|
20230703,180300,148391760,7380,7380,7380,7380,0
|
|
20230703,180200,148391760,7380,7380,7380,7380,0
|
|
20230703,180100,148391760,7380,7380,7380,7380,0
|
|
20230703,180000,148391760,7380,7380,7380,7380,0
|
|
20230703,175900,148391760,7380,7380,7380,7380,0
|
|
20230703,175800,148391760,7380,7380,7380,7380,0
|
|
20230703,175700,148391760,7380,7380,7380,7380,0
|
|
20230703,175600,148391760,7380,7380,7380,7380,0
|
|
20230703,175500,148391760,7380,7380,7380,7380,0
|
|
20230703,175400,148391760,7380,7380,7380,7380,0
|
|
20230703,175300,148391760,7380,7380,7380,7380,0
|
|
20230703,175200,148391760,7380,7380,7380,7380,0
|
|
20230703,175100,148391760,7380,7380,7380,7380,0
|
|
20230703,175000,148391760,7380,7380,7380,7380,0
|
|
20230703,174900,148391760,7380,7380,7380,7380,0
|
|
20230703,174800,148391760,7380,7380,7380,7380,0
|
|
20230703,174700,148391760,7380,7380,7380,7380,0
|
|
20230703,174600,148391760,7380,7380,7380,7380,1205
|
|
20230703,174500,148391760,7380,7380,7380,7380,0
|
|
20230703,174400,148391760,7380,7380,7380,7380,0
|
|
20230703,174300,148391760,7380,7380,7380,7380,0
|
|
20230703,174200,148391760,7380,7380,7380,7380,0
|
|
20230703,174100,148391760,7380,7380,7380,7380,0
|
|
20230703,174000,148391760,7380,7380,7380,7380,0
|
|
20230703,173900,148391760,7380,7380,7380,7380,0
|
|
20230703,173800,148391760,7380,7380,7380,7380,0
|
|
20230703,173700,148391760,7380,7380,7380,7380,0
|
|
20230703,173600,148391760,7380,7380,7380,7380,0
|
|
20230703,173500,148391760,7380,7380,7380,7380,0
|
|
20230703,173400,148391760,7380,7380,7380,7380,0
|
|
20230703,173300,148391760,7380,7380,7380,7380,0
|
|
20230703,173200,148391760,7380,7380,7380,7380,0
|
|
20230703,173100,148391760,7380,7380,7380,7380,0
|
|
20230703,173000,148391760,7380,7380,7380,7380,0
|
|
20230703,172900,148391760,7380,7380,7380,7380,0
|
|
20230703,172800,148391760,7380,7380,7380,7380,0
|
|
20230703,172700,148391760,7380,7380,7380,7380,0
|
|
20230703,172600,148391760,7380,7380,7380,7380,0
|
|
20230703,172500,148391760,7380,7380,7380,7380,0
|
|
20230703,172400,148391760,7380,7380,7380,7380,0
|
|
20230703,172300,148391760,7380,7380,7380,7380,0
|
|
20230703,172200,148391760,7380,7380,7380,7380,0
|
|
20230703,172100,148391760,7380,7380,7380,7380,0
|
|
20230703,172000,148391760,7380,7380,7380,7380,0
|
|
20230703,171900,148391760,7380,7380,7380,7380,0
|
|
20230703,171800,148391760,7380,7380,7380,7380,0
|
|
20230703,171700,148391760,7380,7380,7380,7380,0
|
|
20230703,171600,148391760,7380,7380,7380,7380,1205
|
|
20230703,171500,148391760,7380,7380,7380,7380,0
|
|
20230703,171400,148391760,7380,7380,7380,7380,0
|
|
20230703,171300,148391760,7380,7380,7380,7380,0
|
|
20230703,171200,148391760,7380,7380,7380,7380,0
|
|
20230703,171100,148391760,7380,7380,7380,7380,0
|
|
20230703,171000,148391760,7380,7380,7380,7380,0
|
|
20230703,170900,148391760,7380,7380,7380,7380,0
|
|
20230703,170800,148391760,7380,7380,7380,7380,0
|
|
20230703,170700,148391760,7380,7380,7380,7380,0
|
|
20230703,170600,148391760,7380,7380,7380,7380,0
|
|
20230703,170500,148391760,7380,7380,7380,7380,0
|
|
20230703,170400,148391760,7380,7380,7380,7380,0
|
|
20230703,170300,148391760,7380,7380,7380,7380,0
|
|
20230703,170200,148391760,7380,7380,7380,7380,0
|
|
20230703,170100,148391760,7380,7380,7380,7380,0
|
|
20230703,170000,148391760,7380,7380,7380,7380,0
|
|
20230703,165900,148391760,7380,7380,7380,7380,0
|
|
20230703,165800,148391760,7380,7380,7380,7380,0
|
|
20230703,165700,148391760,7380,7380,7380,7380,0
|
|
20230703,165600,148391760,7380,7380,7380,7380,0
|
|
20230703,165500,148391760,7380,7380,7380,7380,0
|
|
20230703,165400,148391760,7380,7380,7380,7380,0
|
|
20230703,165300,148391760,7380,7380,7380,7380,0
|
|
20230703,165200,148391760,7380,7380,7380,7380,0
|
|
20230703,165100,148391760,7380,7380,7380,7380,0
|
|
20230703,165000,148391760,7380,7380,7380,7380,0
|
|
20230703,164900,148391760,7380,7380,7380,7380,0
|
|
20230703,164800,148391760,7380,7380,7380,7380,0
|
|
20230703,164700,148391760,7380,7380,7380,7380,0
|
|
20230703,164600,148391760,7380,7380,7380,7380,1205
|
|
20230703,164500,148391760,7380,7380,7380,7380,0
|
|
20230703,164400,148391760,7380,7380,7380,7380,0
|
|
20230703,164300,148391760,7380,7380,7380,7380,0
|
|
20230703,164200,148391760,7380,7380,7380,7380,0
|
|
20230703,164100,148391760,7380,7380,7380,7380,0
|
|
20230703,164000,148391760,7380,7380,7380,7380,0
|
|
20230703,163900,148391760,7380,7380,7380,7380,0
|
|
20230703,163800,148391760,7380,7380,7380,7380,0
|
|
20230703,163700,148391760,7380,7380,7380,7380,0
|
|
20230703,163600,148391760,7380,7380,7380,7380,0
|
|
20230703,163500,148391760,7380,7380,7380,7380,0
|
|
20230703,163400,148391760,7380,7380,7380,7380,0
|
|
20230703,163300,148391760,7380,7380,7380,7380,0
|
|
20230703,163200,148391760,7380,7380,7380,7380,0
|
|
20230703,163100,148391760,7380,7380,7380,7380,0
|
|
20230703,163000,148391760,7380,7380,7380,7380,0
|
|
20230703,162900,148391760,7380,7380,7380,7380,0
|
|
20230703,162800,148391760,7380,7380,7380,7380,0
|
|
20230703,162700,148391760,7380,7380,7380,7380,0
|
|
20230703,162600,148391760,7380,7380,7380,7380,0
|
|
20230703,162500,148391760,7380,7380,7380,7380,0
|
|
20230703,162400,148391760,7380,7380,7380,7380,0
|
|
20230703,162300,148391760,7380,7380,7380,7380,0
|
|
20230703,162200,148391760,7380,7380,7380,7380,0
|
|
20230703,162100,148391760,7380,7380,7380,7380,0
|
|
20230703,162000,148391760,7380,7380,7380,7380,0
|
|
20230703,161900,148391760,7380,7380,7380,7380,0
|
|
20230703,161800,148391760,7380,7380,7380,7380,0
|
|
20230703,161700,148391760,7380,7380,7380,7380,0
|
|
20230703,161600,148391760,7380,7380,7380,7380,1205
|
|
20230703,161500,148391760,7380,7380,7380,7380,0
|
|
20230703,161400,148391760,7380,7380,7380,7380,0
|
|
20230703,161300,148391760,7380,7380,7380,7380,0
|
|
20230703,161200,148391760,7380,7380,7380,7380,0
|
|
20230703,161100,148391760,7380,7380,7380,7380,0
|
|
20230703,161000,148391760,7380,7380,7380,7380,0
|
|
20230703,160900,148391760,7380,7380,7380,7380,0
|
|
20230703,160800,148391760,7380,7380,7380,7380,0
|
|
20230703,160700,148391760,7380,7380,7380,7380,0
|
|
20230703,160600,148391760,7380,7380,7380,7380,0
|
|
20230703,160500,148391760,7380,7380,7380,7380,0
|
|
20230703,160400,148391760,7380,7380,7380,7380,0
|
|
20230703,160300,148391760,7380,7380,7380,7380,0
|
|
20230703,160200,148391760,7380,7380,7380,7380,0
|
|
20230703,160100,148391760,7380,7380,7380,7380,0
|
|
20230703,160000,148391760,7380,7380,7380,7380,0
|
|
20230703,155900,148391760,7380,7380,7380,7380,0
|
|
20230703,155800,148391760,7380,7380,7380,7380,0
|
|
20230703,155700,148391760,7380,7380,7380,7380,0
|
|
20230703,155600,148391760,7380,7380,7380,7380,0
|
|
20230703,155500,148391760,7380,7380,7380,7380,0
|
|
20230703,155400,148391760,7380,7380,7380,7380,0
|
|
20230703,155300,148391760,7380,7380,7380,7380,0
|
|
20230703,155200,148391760,7380,7380,7380,7380,0
|
|
20230703,155100,148391760,7380,7380,7380,7380,0
|
|
20230703,155000,148391760,7380,7380,7380,7380,0
|
|
20230703,154900,148391760,7380,7380,7380,7380,0
|
|
20230703,154800,148391760,7380,7380,7380,7380,0
|
|
20230703,154700,148391760,7380,7380,7380,7380,0
|
|
20230703,154600,148391760,7380,7380,7380,7380,1205
|
|
20230703,154500,148391760,7380,7380,7380,7380,0
|
|
20230703,154400,148391760,7380,7380,7380,7380,0
|
|
20230703,154300,148391760,7380,7380,7380,7380,0
|
|
20230703,154200,148391760,7380,7380,7380,7380,0
|
|
20230703,154100,148391760,7380,7380,7380,7380,0
|
|
20230703,154000,148391760,7380,7380,7380,7380,0
|
|
20230703,153900,148391760,7380,7380,7380,7380,0
|
|
20230703,153800,148391760,7380,7380,7380,7380,0
|
|
20230703,153700,148391760,7380,7380,7380,7380,0
|
|
20230703,153600,148391760,7380,7380,7380,7380,0
|
|
20230703,153500,148391760,7380,7380,7380,7380,0
|
|
20230703,153400,148391760,7380,7380,7380,7380,0
|
|
20230703,153300,148391760,7380,7380,7380,7380,0
|
|
20230703,153200,148391760,7380,7380,7380,7380,0
|
|
20230703,153100,148391760,7380,7380,7380,7380,0
|
|
20230703,153000,148391760,7380,7380,7380,7380,1205
|
|
20230703,152900,139498860,7380,7380,7380,7380,0
|
|
20230703,152800,139498860,7380,7380,7380,7380,0
|
|
20230703,152700,139498860,7380,7380,7380,7380,0
|
|
20230703,152600,139498860,7380,7380,7380,7380,0
|
|
20230703,152500,139498860,7380,7380,7380,7380,0
|
|
20230703,152400,139498860,7380,7380,7380,7380,0
|
|
20230703,152300,139498860,7380,7380,7380,7380,0
|
|
20230703,152200,139498860,7380,7380,7380,7380,0
|
|
20230703,152100,139498860,7380,7380,7380,7380,0
|
|
20230703,152000,139498860,7380,7380,7380,7380,0
|
|
20230703,151900,139498860,7380,7370,7380,7370,22
|
|
20230703,151800,139336700,7360,7360,7360,7360,0
|
|
20230703,151700,139336700,7360,7360,7360,7360,0
|
|
20230703,151600,139336700,7360,7360,7360,7360,4
|
|
20230703,151500,139307260,7390,7390,7390,7390,0
|
|
20230703,151400,139307260,7390,7390,7390,7390,0
|
|
20230703,151300,139307260,7390,7390,7390,7390,0
|
|
20230703,151200,139307260,7390,7390,7390,7390,0
|
|
20230703,151100,139307260,7390,7390,7390,7390,0
|
|
20230703,151000,139307260,7390,7390,7390,7390,0
|
|
20230703,150900,139307260,7390,7390,7390,7390,0
|
|
20230703,150800,139307260,7390,7390,7390,7390,0
|
|
20230703,150700,139307260,7390,7390,7390,7390,1
|
|
20230703,150600,139299870,7360,7370,7370,7360,365
|
|
20230703,150500,136609920,7390,7390,7390,7390,0
|
|
20230703,150400,136609920,7390,7390,7390,7390,0
|
|
20230703,150300,136609920,7390,7390,7390,7390,0
|
|
20230703,150200,136609920,7390,7390,7390,7390,0
|
|
20230703,150100,136609920,7390,7390,7390,7390,0
|
|
20230703,150000,136609920,7390,7390,7390,7390,0
|
|
20230703,145900,136609920,7390,7390,7390,7390,0
|
|
20230703,145800,136609920,7390,7370,7390,7370,202
|
|
20230703,145700,135121140,7370,7370,7370,7370,3
|
|
20230703,145600,135099030,7370,7370,7370,7370,0
|
|
20230703,145500,135099030,7370,7370,7370,7370,1
|
|
20230703,145400,135091660,7370,7370,7370,7370,0
|
|
20230703,145300,135091660,7370,7370,7370,7370,0
|
|
20230703,145200,135091660,7370,7370,7370,7370,1
|
|
20230703,145100,135084290,7360,7360,7360,7360,0
|
|
20230703,145000,135084290,7360,7360,7360,7360,0
|
|
20230703,144900,135084290,7360,7360,7360,7360,0
|
|
20230703,144800,135084290,7360,7360,7360,7360,0
|
|
20230703,144700,135084290,7360,7360,7360,7360,0
|
|
20230703,144600,135084290,7360,7360,7360,7360,0
|
|
20230703,144500,135084290,7360,7360,7360,7360,0
|
|
20230703,144400,135084290,7360,7360,7360,7360,0
|
|
20230703,144300,135084290,7360,7360,7360,7360,4
|
|
20230703,144200,135054850,7370,7370,7370,7370,1
|
|
20230703,144100,135047480,7360,7360,7360,7360,302
|
|
20230703,144000,132824760,7360,7360,7360,7360,0
|
|
20230703,143900,132824760,7360,7360,7360,7360,0
|
|
20230703,143800,132824760,7360,7350,7360,7350,2
|
|
20230703,143700,132810050,7350,7350,7350,7350,3
|
|
20230703,143600,132788000,7340,7340,7340,7340,0
|
|
20230703,143500,132788000,7340,7340,7340,7340,0
|
|
20230703,143400,132788000,7340,7340,7340,7340,0
|
|
20230703,143300,132788000,7340,7340,7340,7340,0
|
|
20230703,143200,132788000,7340,7340,7340,7340,0
|
|
20230703,143100,132788000,7340,7340,7340,7340,0
|
|
20230703,143000,132788000,7340,7340,7340,7340,1
|
|
20230703,142900,132780660,7350,7350,7350,7350,0
|
|
20230703,142800,132780660,7350,7350,7350,7350,0
|
|
20230703,142700,132780660,7350,7350,7350,7350,0
|
|
20230703,142600,132780660,7350,7350,7350,7350,0
|
|
20230703,142500,132780660,7350,7350,7350,7350,0
|
|
20230703,142400,132780660,7350,7350,7350,7350,0
|
|
20230703,142300,132780660,7350,7350,7350,7350,2
|
|
20230703,142200,132765960,7350,7350,7350,7350,1
|
|
20230703,142100,132758610,7350,7350,7350,7350,0
|
|
20230703,142000,132758610,7350,7350,7350,7350,0
|
|
20230703,141900,132758610,7350,7350,7350,7350,38
|
|
20230703,141800,132479310,7350,7350,7350,7350,2
|
|
20230703,141700,132464610,7350,7350,7350,7350,0
|
|
20230703,141600,132464610,7350,7350,7350,7350,0
|
|
20230703,141500,132464610,7350,7350,7350,7350,0
|
|
20230703,141400,132464610,7350,7350,7350,7350,0
|
|
20230703,141300,132464610,7350,7350,7350,7350,0
|
|
20230703,141200,132464610,7350,7350,7350,7350,0
|
|
20230703,141100,132464610,7350,7350,7350,7350,0
|
|
20230703,141000,132464610,7350,7350,7350,7350,1
|
|
20230703,140900,132457260,7350,7350,7350,7350,0
|
|
20230703,140800,132457260,7350,7350,7350,7350,0
|
|
20230703,140700,132457260,7350,7350,7350,7350,0
|
|
20230703,140600,132457260,7350,7350,7350,7350,0
|
|
20230703,140500,132457260,7350,7350,7350,7350,0
|
|
20230703,140400,132457260,7350,7350,7350,7350,0
|
|
20230703,140300,132457260,7350,7350,7350,7350,0
|
|
20230703,140200,132457260,7350,7350,7350,7350,0
|
|
20230703,140100,132457260,7350,7350,7350,7350,0
|
|
20230703,140000,132457260,7350,7350,7350,7350,0
|
|
20230703,135900,132457260,7350,7350,7350,7350,0
|
|
20230703,135800,132457260,7350,7350,7350,7350,0
|
|
20230703,135700,132457260,7350,7350,7350,7350,5
|
|
20230703,135600,132420510,7330,7330,7330,7330,4
|
|
20230703,135500,132391190,7340,7340,7340,7340,133
|
|
20230703,135400,131414970,7340,7340,7340,7340,0
|
|
20230703,135300,131414970,7340,7340,7340,7340,0
|
|
20230703,135200,131414970,7340,7340,7340,7340,0
|
|
20230703,135100,131414970,7340,7340,7340,7340,1
|
|
20230703,135000,131407630,7360,7360,7360,7360,0
|
|
20230703,134900,131407630,7360,7360,7360,7360,0
|
|
20230703,134800,131407630,7360,7360,7360,7360,0
|
|
20230703,134700,131407630,7360,7360,7360,7360,0
|
|
20230703,134600,131407630,7360,7360,7360,7360,0
|
|
20230703,134500,131407630,7360,7360,7360,7360,0
|
|
20230703,134400,131407630,7360,7360,7360,7360,1
|
|
20230703,134300,131400270,7360,7360,7360,7360,1
|
|
20230703,134200,131392910,7360,7360,7360,7360,0
|
|
20230703,134100,131392910,7360,7360,7360,7360,0
|
|
20230703,134000,131392910,7360,7360,7360,7360,0
|
|
20230703,133900,131392910,7360,7360,7360,7360,1
|
|
20230703,133800,131385550,7330,7330,7330,7330,0
|
|
20230703,133700,131385550,7330,7340,7340,7330,50
|
|
20230703,133600,131018990,7350,7350,7350,7350,0
|
|
20230703,133500,131018990,7350,7350,7350,7350,0
|
|
20230703,133400,131018990,7350,7360,7360,7350,32
|
|
20230703,133300,130783600,7400,7400,7400,7400,0
|
|
20230703,133200,130783600,7400,7400,7400,7400,0
|
|
20230703,133100,130783600,7400,7400,7400,7400,400
|
|
20230703,133000,127823600,7400,7400,7400,7400,0
|
|
20230703,132900,127823600,7400,7400,7400,7400,0
|
|
20230703,132800,127823600,7400,7400,7400,7400,0
|
|
20230703,132700,127823600,7400,7400,7400,7400,3
|
|
20230703,132600,127801400,7400,7400,7400,7400,0
|
|
20230703,132500,127801400,7400,7390,7400,7390,720
|
|
20230703,132400,122474870,7390,7390,7390,7390,0
|
|
20230703,132300,122474870,7390,7390,7390,7390,0
|
|
20230703,132200,122474870,7390,7390,7390,7390,0
|
|
20230703,132100,122474870,7390,7390,7390,7390,0
|
|
20230703,132000,122474870,7390,7390,7390,7390,0
|
|
20230703,131900,122474870,7390,7390,7390,7390,0
|
|
20230703,131800,122474870,7390,7390,7390,7390,0
|
|
20230703,131700,122474870,7390,7390,7390,7390,0
|
|
20230703,131600,122474870,7390,7390,7390,7390,0
|
|
20230703,131500,122474870,7390,7390,7390,7390,0
|
|
20230703,131400,122474870,7390,7390,7390,7390,0
|
|
20230703,131300,122474870,7390,7390,7390,7390,0
|
|
20230703,131200,122474870,7390,7390,7390,7390,0
|
|
20230703,131100,122474870,7390,7390,7390,7390,0
|
|
20230703,131000,122474870,7390,7390,7390,7390,0
|
|
20230703,130900,122474870,7390,7390,7390,7390,0
|
|
20230703,130800,122474870,7390,7390,7390,7390,10
|
|
20230703,130700,122400970,7390,7390,7390,7390,0
|
|
20230703,130600,122400970,7390,7390,7390,7390,0
|
|
20230703,130500,122400970,7390,7390,7390,7390,0
|
|
20230703,130400,122400970,7390,7390,7390,7390,1
|
|
20230703,130300,122393580,7380,7380,7380,7380,0
|
|
20230703,130200,122393580,7380,7380,7380,7380,6
|
|
20230703,130100,122349300,7400,7400,7400,7400,0
|
|
20230703,130000,122349300,7400,7400,7400,7400,0
|
|
20230703,125900,122349300,7400,7390,7400,7390,100
|
|
20230703,125800,121610170,7390,7390,7390,7390,1
|
|
20230703,125700,121602780,7340,7350,7350,7340,30
|
|
20230703,125600,121382530,7350,7360,7360,7350,40
|
|
20230703,125500,121088460,7390,7390,7390,7390,0
|
|
20230703,125400,121088460,7390,7390,7390,7390,0
|
|
20230703,125300,121088460,7390,7390,7390,7390,0
|
|
20230703,125200,121088460,7390,7390,7390,7390,0
|
|
20230703,125100,121088460,7390,7390,7390,7390,0
|
|
20230703,125000,121088460,7390,7390,7390,7390,0
|
|
20230703,124900,121088460,7390,7390,7390,7390,0
|
|
20230703,124800,121088460,7390,7390,7390,7390,0
|
|
20230703,124700,121088460,7390,7390,7390,7390,1
|
|
20230703,124600,121081070,7370,7370,7370,7370,0
|
|
20230703,124500,121081070,7370,7370,7370,7370,5
|
|
20230703,124400,121044220,7390,7390,7390,7390,0
|
|
20230703,124300,121044220,7390,7390,7390,7390,0
|
|
20230703,124200,121044220,7390,7390,7390,7390,0
|
|
20230703,124100,121044220,7390,7390,7390,7390,0
|
|
20230703,124000,121044220,7390,7390,7390,7390,0
|
|
20230703,123900,121044220,7390,7390,7390,7390,0
|
|
20230703,123800,121044220,7390,7390,7390,7390,1
|
|
20230703,123700,121036830,7380,7380,7380,7380,1
|
|
20230703,123600,121029450,7400,7400,7400,7400,0
|
|
20230703,123500,121029450,7400,7400,7400,7400,0
|
|
20230703,123400,121029450,7400,7400,7400,7400,2
|
|
20230703,123300,121014650,7400,7400,7400,7400,0
|
|
20230703,123200,121014650,7400,7400,7400,7400,1
|
|
20230703,123100,121007250,7390,7390,7390,7390,1
|
|
20230703,123000,120999860,7400,7400,7400,7400,0
|
|
20230703,122900,120999860,7400,7400,7400,7400,0
|
|
20230703,122800,120999860,7400,7400,7400,7400,0
|
|
20230703,122700,120999860,7400,7400,7400,7400,0
|
|
20230703,122600,120999860,7400,7400,7400,7400,1
|
|
20230703,122500,120992460,7390,7390,7390,7390,0
|
|
20230703,122400,120992460,7390,7400,7400,7390,23
|
|
20230703,122300,120822270,7390,7390,7390,7390,9
|
|
20230703,122200,120755760,7400,7390,7400,7390,326
|
|
20230703,122100,118346030,7390,7390,7390,7390,0
|
|
20230703,122000,118346030,7390,7390,7390,7390,0
|
|
20230703,121900,118346030,7390,7390,7390,7390,0
|
|
20230703,121800,118346030,7390,7390,7390,7390,1
|
|
20230703,121700,118338640,7390,7390,7390,7390,0
|
|
20230703,121600,118338640,7390,7390,7390,7390,0
|
|
20230703,121500,118338640,7390,7390,7390,7390,0
|
|
20230703,121400,118338640,7390,7390,7390,7390,0
|
|
20230703,121300,118338640,7390,7390,7390,7390,1
|
|
20230703,121200,118331250,7370,7370,7370,7370,30
|
|
20230703,121100,118110150,7390,7390,7390,7390,0
|
|
20230703,121000,118110150,7390,7370,7390,7370,64
|
|
20230703,120900,117637670,7370,7370,7370,7360,12
|
|
20230703,120800,117549250,7390,7390,7390,7390,0
|
|
20230703,120700,117549250,7390,7390,7390,7390,0
|
|
20230703,120600,117549250,7390,7390,7390,7390,0
|
|
20230703,120500,117549250,7390,7390,7390,7390,0
|
|
20230703,120400,117549250,7390,7340,7390,7340,2
|
|
20230703,120300,117534520,7350,7350,7350,7350,0
|
|
20230703,120200,117534520,7350,7350,7350,7350,0
|
|
20230703,120100,117534520,7350,7350,7400,7350,1002
|
|
20230703,120000,110134720,7370,7370,7370,7370,0
|
|
20230703,115900,110134720,7370,7370,7370,7370,0
|
|
20230703,115800,110134720,7370,7370,7370,7370,0
|
|
20230703,115700,110134720,7370,7370,7370,7370,0
|
|
20230703,115600,110134720,7370,7370,7370,7370,0
|
|
20230703,115500,110134720,7370,7370,7370,7370,0
|
|
20230703,115400,110134720,7370,7370,7370,7370,0
|
|
20230703,115300,110134720,7370,7370,7370,7370,0
|
|
20230703,115200,110134720,7370,7370,7370,7370,0
|
|
20230703,115100,110134720,7370,7370,7370,7370,0
|
|
20230703,115000,110134720,7370,7370,7370,7370,0
|
|
20230703,114900,110134720,7370,7370,7370,7370,0
|
|
20230703,114800,110134720,7370,7370,7370,7370,0
|
|
20230703,114700,110134720,7370,7370,7370,7370,0
|
|
20230703,114600,110134720,7370,7370,7370,7370,0
|
|
20230703,114500,110134720,7370,7370,7370,7370,0
|
|
20230703,114400,110134720,7370,7370,7370,7370,0
|
|
20230703,114300,110134720,7370,7370,7370,7370,1
|
|
20230703,114200,110127350,7360,7360,7360,7360,0
|
|
20230703,114100,110127350,7360,7360,7360,7360,0
|
|
20230703,114000,110127350,7360,7360,7360,7360,81
|
|
20230703,113900,109531190,7360,7330,7360,7330,45
|
|
20230703,113800,109201310,7340,7340,7340,7340,34
|
|
20230703,113700,108951750,7340,7340,7340,7340,0
|
|
20230703,113600,108951750,7340,7340,7340,7340,1
|
|
20230703,113500,108944410,7350,7350,7350,7350,71
|
|
20230703,113400,108422560,7350,7350,7350,7350,1
|
|
20230703,113300,108415210,7370,7370,7370,7370,0
|
|
20230703,113200,108415210,7370,7370,7370,7370,0
|
|
20230703,113100,108415210,7370,7370,7370,7370,0
|
|
20230703,113000,108415210,7370,7370,7370,7370,3
|
|
20230703,112900,108393100,7370,7370,7370,7370,0
|
|
20230703,112800,108393100,7370,7370,7370,7370,0
|
|
20230703,112700,108393100,7370,7370,7370,7370,0
|
|
20230703,112600,108393100,7370,7370,7370,7370,0
|
|
20230703,112500,108393100,7370,7370,7370,7370,1
|
|
20230703,112400,108385730,7370,7370,7370,7370,0
|
|
20230703,112300,108385730,7370,7370,7370,7370,0
|
|
20230703,112200,108385730,7370,7370,7370,7370,0
|
|
20230703,112100,108385730,7370,7370,7370,7370,0
|
|
20230703,112000,108385730,7370,7370,7370,7370,0
|
|
20230703,111900,108385730,7370,7370,7370,7320,101
|
|
20230703,111800,107646200,7380,7360,7380,7300,15
|
|
20230703,111700,107535880,7380,7340,7380,7250,1019
|
|
20230703,111600,100143530,7370,7350,7370,7350,501
|
|
20230703,111500,96459160,7370,7360,7400,7340,1470
|
|
20230703,111400,85592090,7350,7330,7350,7330,656
|
|
20230703,111300,80774310,7330,7280,7330,7280,445
|
|
20230703,111200,77527660,7280,7280,7280,7280,0
|
|
20230703,111100,77527660,7280,7280,7280,7280,0
|
|
20230703,111000,77527660,7280,7280,7280,7280,0
|
|
20230703,110900,77527660,7280,7280,7280,7280,1
|
|
20230703,110800,77520380,7270,7270,7270,7270,169
|
|
20230703,110700,76291750,7270,7270,7270,7270,0
|
|
20230703,110600,76291750,7270,7270,7270,7270,0
|
|
20230703,110500,76291750,7270,7270,7270,7270,1
|
|
20230703,110400,76284480,7250,7250,7250,7250,0
|
|
20230703,110300,76284480,7250,7250,7250,7250,2500
|
|
20230703,110200,58159480,7270,7270,7270,7270,0
|
|
20230703,110100,58159480,7270,7270,7270,7270,0
|
|
20230703,110000,58159480,7270,7250,7270,7250,5
|
|
20230703,105900,58123210,7270,7270,7270,7270,1
|
|
20230703,105800,58115940,7260,7260,7260,7260,0
|
|
20230703,105700,58115940,7260,7260,7260,7260,3
|
|
20230703,105600,58094160,7260,7270,7270,7260,3
|
|
20230703,105500,58072370,7280,7280,7280,7280,0
|
|
20230703,105400,58072370,7280,7280,7280,7280,0
|
|
20230703,105300,58072370,7280,7280,7280,7280,0
|
|
20230703,105200,58072370,7280,7280,7280,7280,0
|
|
20230703,105100,58072370,7280,7280,7280,7280,0
|
|
20230703,105000,58072370,7280,7280,7280,7280,0
|
|
20230703,104900,58072370,7280,7280,7280,7280,0
|
|
20230703,104800,58072370,7280,7280,7280,7280,0
|
|
20230703,104700,58072370,7280,7280,7280,7280,0
|
|
20230703,104600,58072370,7280,7280,7280,7280,0
|
|
20230703,104500,58072370,7280,7280,7280,7280,0
|
|
20230703,104400,58072370,7280,7280,7280,7280,0
|
|
20230703,104300,58072370,7280,7280,7280,7280,0
|
|
20230703,104200,58072370,7280,7280,7280,7280,0
|
|
20230703,104100,58072370,7280,7280,7280,7280,0
|
|
20230703,104000,58072370,7280,7280,7280,7280,2
|
|
20230703,103900,58057810,7280,7280,7280,7280,0
|
|
20230703,103800,58057810,7280,7280,7280,7280,0
|
|
20230703,103700,58057810,7280,7280,7280,7280,0
|
|
20230703,103600,58057810,7280,7260,7280,7220,1001
|
|
20230703,103500,50815770,7290,7290,7290,7290,0
|
|
20230703,103400,50815770,7290,7290,7290,7290,0
|
|
20230703,103300,50815770,7290,7290,7290,7290,0
|
|
20230703,103200,50815770,7290,7290,7290,7260,801
|
|
20230703,103100,44995510,7300,7300,7300,7300,0
|
|
20230703,103000,44995510,7300,7300,7300,7300,0
|
|
20230703,102900,44995510,7300,7300,7300,7300,0
|
|
20230703,102800,44995510,7300,7300,7300,7300,0
|
|
20230703,102700,44995510,7300,7300,7300,7300,0
|
|
20230703,102600,44995510,7300,7300,7300,7300,0
|
|
20230703,102500,44995510,7300,7300,7300,7300,450
|
|
20230703,102400,41710510,7300,7300,7300,7300,0
|
|
20230703,102300,41710510,7300,7300,7300,7300,0
|
|
20230703,102200,41710510,7300,7300,7300,7300,0
|
|
20230703,102100,41710510,7300,7300,7300,7300,25
|
|
20230703,102000,41528010,7300,7300,7300,7300,0
|
|
20230703,101900,41528010,7300,7300,7300,7300,15
|
|
20230703,101800,41418510,7300,7300,7300,7300,0
|
|
20230703,101700,41418510,7300,7300,7300,7300,0
|
|
20230703,101600,41418510,7300,7300,7300,7300,0
|
|
20230703,101500,41418510,7300,7300,7300,7300,0
|
|
20230703,101400,41418510,7300,7300,7300,7300,52
|
|
20230703,101300,41038910,7300,7300,7300,7300,0
|
|
20230703,101200,41038910,7300,7300,7300,7300,0
|
|
20230703,101100,41038910,7300,7300,7300,7300,0
|
|
20230703,101000,41038910,7300,7300,7300,7300,1
|
|
20230703,100900,41031610,7300,7300,7300,7300,0
|
|
20230703,100800,41031610,7300,7300,7300,7300,398
|
|
20230703,100700,38126210,7320,7320,7320,7320,25
|
|
20230703,100600,37943210,7320,7310,7320,7300,71
|
|
20230703,100500,37424800,7310,7310,7310,7310,1
|
|
20230703,100400,37417490,7320,7320,7320,7320,0
|
|
20230703,100300,37417490,7320,7320,7320,7320,0
|
|
20230703,100200,37417490,7320,7320,7320,7320,1
|
|
20230703,100100,37410170,7320,7320,7320,7320,0
|
|
20230703,100000,37410170,7320,7320,7320,7320,0
|
|
20230703,095900,37410170,7320,7320,7320,7320,0
|
|
20230703,095800,37410170,7320,7320,7320,7320,0
|
|
20230703,095700,37410170,7320,7320,7320,7320,0
|
|
20230703,095600,37410170,7320,7320,7320,7320,0
|
|
20230703,095500,37410170,7320,7320,7320,7320,20
|
|
20230703,095400,37263770,7330,7330,7330,7330,0
|
|
20230703,095300,37263770,7330,7330,7330,7330,0
|
|
20230703,095200,37263770,7330,7330,7330,7330,0
|
|
20230703,095100,37263770,7330,7330,7330,7330,0
|
|
20230703,095000,37263770,7330,7330,7330,7330,0
|
|
20230703,094900,37263770,7330,7330,7330,7330,2
|
|
20230703,094800,37249110,7330,7320,7330,7320,7
|
|
20230703,094700,37197810,7320,7320,7320,7320,0
|
|
20230703,094600,37197810,7320,7320,7320,7320,2
|
|
20230703,094500,37183170,7330,7330,7330,7330,0
|
|
20230703,094400,37183170,7330,7330,7330,7330,0
|
|
20230703,094300,37183170,7330,7320,7330,7320,100
|
|
20230703,094200,36450540,7330,7310,7330,7310,820
|
|
20230703,094100,30455890,7310,7310,7310,7310,206
|
|
20230703,094000,28950030,7330,7330,7330,7330,0
|
|
20230703,093900,28950030,7330,7330,7330,7330,0
|
|
20230703,093800,28950030,7330,7310,7330,7300,363
|
|
20230703,093700,26294220,7310,7310,7310,7310,0
|
|
20230703,093600,26294220,7310,7310,7310,7310,0
|
|
20230703,093500,26294220,7310,7310,7310,7310,0
|
|
20230703,093400,26294220,7310,7310,7310,7310,10
|
|
20230703,093300,26221120,7310,7310,7310,7310,327
|
|
20230703,093200,23830750,7310,7310,7310,7310,3
|
|
20230703,093100,23808820,7320,7320,7320,7320,0
|
|
20230703,093000,23808820,7320,7320,7320,7320,10
|
|
20230703,092900,23735620,7320,7310,7320,7310,5
|
|
20230703,092800,23699060,7310,7300,7310,7300,4
|
|
20230703,092700,23669830,7310,7270,7310,7260,15
|
|
20230703,092600,23560820,7290,7290,7290,7280,26
|
|
20230703,092500,23371290,7330,7330,7330,7330,0
|
|
20230703,092400,23371290,7330,7330,7330,7330,0
|
|
20230703,092300,23371290,7330,7330,7330,7330,0
|
|
20230703,092200,23371290,7330,7330,7330,7330,14
|
|
20230703,092100,23268670,7340,7340,7340,7340,0
|
|
20230703,092000,23268670,7340,7340,7340,7340,0
|
|
20230703,091900,23268670,7340,7340,7340,7340,0
|
|
20230703,091800,23268670,7340,7340,7340,7340,25
|
|
20230703,091700,23085170,7340,7340,7340,7340,85
|
|
20230703,091600,22461270,7340,7300,7340,7300,48
|
|
20230703,091500,22110810,7290,7270,7290,7270,2639
|
|
20230703,091400,2899410,7270,7270,7270,7270,50
|
|
20230703,091300,2535910,7240,7240,7240,7240,0
|
|
20230703,091200,2535910,7240,7240,7240,7240,1
|
|
20230703,091100,2528670,7240,7240,7240,7240,0
|
|
20230703,091000,2528670,7240,7240,7240,7240,9
|
|
20230703,090900,2463510,7280,7280,7280,7280,0
|
|
20230703,090800,2463510,7280,7280,7280,7280,0
|
|
20230703,090700,2463510,7280,7280,7280,7280,0
|
|
20230703,090600,2463510,7280,7280,7280,7280,0
|
|
20230703,090500,2463510,7280,7280,7280,7280,85
|
|
20230703,090400,1844710,7280,7280,7280,7280,17
|
|
20230703,090300,1720950,7280,7280,7280,7280,0
|
|
20230703,090200,1720950,7280,7280,7280,7280,0
|
|
20230703,090100,1720950,7280,7210,7280,7210,3
|
|
20230703,090000,1699200,7200,7200,7200,7200,236
|