684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,202100,130491760,7330,7330,7330,7330,223
|
|
20230704,202000,130491760,7330,7330,7330,7330,0
|
|
20230704,201900,130491760,7330,7330,7330,7330,0
|
|
20230704,201800,130491760,7330,7330,7330,7330,0
|
|
20230704,201700,130491760,7330,7330,7330,7330,0
|
|
20230704,201600,130491760,7330,7330,7330,7330,0
|
|
20230704,201500,130491760,7330,7330,7330,7330,0
|
|
20230704,201400,130491760,7330,7330,7330,7330,0
|
|
20230704,201300,130491760,7330,7330,7330,7330,0
|
|
20230704,201200,130491760,7330,7330,7330,7330,0
|
|
20230704,201100,130491760,7330,7330,7330,7330,0
|
|
20230704,201000,130491760,7330,7330,7330,7330,0
|
|
20230704,200900,130491760,7330,7330,7330,7330,0
|
|
20230704,200800,130491760,7330,7330,7330,7330,0
|
|
20230704,200700,130491760,7330,7330,7330,7330,0
|
|
20230704,200600,130491760,7330,7330,7330,7330,0
|
|
20230704,200500,130491760,7330,7330,7330,7330,0
|
|
20230704,200400,130491760,7330,7330,7330,7330,0
|
|
20230704,200300,130491760,7330,7330,7330,7330,0
|
|
20230704,200200,130491760,7330,7330,7330,7330,0
|
|
20230704,200100,130491760,7330,7330,7330,7330,0
|
|
20230704,200000,130491760,7330,7330,7330,7330,0
|
|
20230704,195900,130491760,7330,7330,7330,7330,0
|
|
20230704,195800,130491760,7330,7330,7330,7330,0
|
|
20230704,195700,130491760,7330,7330,7330,7330,0
|
|
20230704,195600,130491760,7330,7330,7330,7330,0
|
|
20230704,195500,130491760,7330,7330,7330,7330,0
|
|
20230704,195400,130491760,7330,7330,7330,7330,0
|
|
20230704,195300,130491760,7330,7330,7330,7330,0
|
|
20230704,195200,130491760,7330,7330,7330,7330,0
|
|
20230704,195100,130491760,7330,7330,7330,7330,223
|
|
20230704,195000,130491760,7330,7330,7330,7330,0
|
|
20230704,194900,130491760,7330,7330,7330,7330,0
|
|
20230704,194800,130491760,7330,7330,7330,7330,0
|
|
20230704,194700,130491760,7330,7330,7330,7330,0
|
|
20230704,194600,130491760,7330,7330,7330,7330,0
|
|
20230704,194500,130491760,7330,7330,7330,7330,0
|
|
20230704,194400,130491760,7330,7330,7330,7330,0
|
|
20230704,194300,130491760,7330,7330,7330,7330,0
|
|
20230704,194200,130491760,7330,7330,7330,7330,0
|
|
20230704,194100,130491760,7330,7330,7330,7330,0
|
|
20230704,194000,130491760,7330,7330,7330,7330,0
|
|
20230704,193900,130491760,7330,7330,7330,7330,0
|
|
20230704,193800,130491760,7330,7330,7330,7330,0
|
|
20230704,193700,130491760,7330,7330,7330,7330,0
|
|
20230704,193600,130491760,7330,7330,7330,7330,0
|
|
20230704,193500,130491760,7330,7330,7330,7330,0
|
|
20230704,193400,130491760,7330,7330,7330,7330,0
|
|
20230704,193300,130491760,7330,7330,7330,7330,0
|
|
20230704,193200,130491760,7330,7330,7330,7330,0
|
|
20230704,193100,130491760,7330,7330,7330,7330,0
|
|
20230704,193000,130491760,7330,7330,7330,7330,0
|
|
20230704,192900,130491760,7330,7330,7330,7330,0
|
|
20230704,192800,130491760,7330,7330,7330,7330,0
|
|
20230704,192700,130491760,7330,7330,7330,7330,0
|
|
20230704,192600,130491760,7330,7330,7330,7330,0
|
|
20230704,192500,130491760,7330,7330,7330,7330,0
|
|
20230704,192400,130491760,7330,7330,7330,7330,0
|
|
20230704,192300,130491760,7330,7330,7330,7330,0
|
|
20230704,192200,130491760,7330,7330,7330,7330,0
|
|
20230704,192100,130491760,7330,7330,7330,7330,223
|
|
20230704,192000,130491760,7330,7330,7330,7330,0
|
|
20230704,191900,130491760,7330,7330,7330,7330,0
|
|
20230704,191800,130491760,7330,7330,7330,7330,0
|
|
20230704,191700,130491760,7330,7330,7330,7330,0
|
|
20230704,191600,130491760,7330,7330,7330,7330,0
|
|
20230704,191500,130491760,7330,7330,7330,7330,0
|
|
20230704,191400,130491760,7330,7330,7330,7330,0
|
|
20230704,191300,130491760,7330,7330,7330,7330,0
|
|
20230704,191200,130491760,7330,7330,7330,7330,0
|
|
20230704,191100,130491760,7330,7330,7330,7330,0
|
|
20230704,191000,130491760,7330,7330,7330,7330,0
|
|
20230704,190900,130491760,7330,7330,7330,7330,0
|
|
20230704,190800,130491760,7330,7330,7330,7330,0
|
|
20230704,190700,130491760,7330,7330,7330,7330,0
|
|
20230704,190600,130491760,7330,7330,7330,7330,0
|
|
20230704,190500,130491760,7330,7330,7330,7330,0
|
|
20230704,190400,130491760,7330,7330,7330,7330,0
|
|
20230704,190300,130491760,7330,7330,7330,7330,0
|
|
20230704,190200,130491760,7330,7330,7330,7330,0
|
|
20230704,190100,130491760,7330,7330,7330,7330,0
|
|
20230704,190000,130491760,7330,7330,7330,7330,0
|
|
20230704,185900,130491760,7330,7330,7330,7330,0
|
|
20230704,185800,130491760,7330,7330,7330,7330,0
|
|
20230704,185700,130491760,7330,7330,7330,7330,0
|
|
20230704,185600,130491760,7330,7330,7330,7330,0
|
|
20230704,185500,130491760,7330,7330,7330,7330,0
|
|
20230704,185400,130491760,7330,7330,7330,7330,0
|
|
20230704,185300,130491760,7330,7330,7330,7330,0
|
|
20230704,185200,130491760,7330,7330,7330,7330,0
|
|
20230704,185100,130491760,7330,7330,7330,7330,223
|
|
20230704,185000,130491760,7330,7330,7330,7330,0
|
|
20230704,184900,130491760,7330,7330,7330,7330,0
|
|
20230704,184800,130491760,7330,7330,7330,7330,0
|
|
20230704,184700,130491760,7330,7330,7330,7330,0
|
|
20230704,184600,130491760,7330,7330,7330,7330,0
|
|
20230704,184500,130491760,7330,7330,7330,7330,0
|
|
20230704,184400,130491760,7330,7330,7330,7330,0
|
|
20230704,184300,130491760,7330,7330,7330,7330,0
|
|
20230704,184200,130491760,7330,7330,7330,7330,0
|
|
20230704,184100,130491760,7330,7330,7330,7330,0
|
|
20230704,184000,130491760,7330,7330,7330,7330,0
|
|
20230704,183900,130491760,7330,7330,7330,7330,0
|
|
20230704,183800,130491760,7330,7330,7330,7330,0
|
|
20230704,183700,130491760,7330,7330,7330,7330,0
|
|
20230704,183600,130491760,7330,7330,7330,7330,0
|
|
20230704,183500,130491760,7330,7330,7330,7330,0
|
|
20230704,183400,130491760,7330,7330,7330,7330,0
|
|
20230704,183300,130491760,7330,7330,7330,7330,0
|
|
20230704,183200,130491760,7330,7330,7330,7330,0
|
|
20230704,183100,130491760,7330,7330,7330,7330,0
|
|
20230704,183000,130491760,7330,7330,7330,7330,0
|
|
20230704,182900,130491760,7330,7330,7330,7330,0
|
|
20230704,182800,130491760,7330,7330,7330,7330,0
|
|
20230704,182700,130491760,7330,7330,7330,7330,0
|
|
20230704,182600,130491760,7330,7330,7330,7330,0
|
|
20230704,182500,130491760,7330,7330,7330,7330,0
|
|
20230704,182400,130491760,7330,7330,7330,7330,0
|
|
20230704,182300,130491760,7330,7330,7330,7330,0
|
|
20230704,182200,130491760,7330,7330,7330,7330,0
|
|
20230704,182100,130491760,7330,7330,7330,7330,223
|
|
20230704,182000,130491760,7330,7330,7330,7330,0
|
|
20230704,181900,130491760,7330,7330,7330,7330,0
|
|
20230704,181800,130491760,7330,7330,7330,7330,0
|
|
20230704,181700,130491760,7330,7330,7330,7330,0
|
|
20230704,181600,130491760,7330,7330,7330,7330,0
|
|
20230704,181500,130491760,7330,7330,7330,7330,0
|
|
20230704,181400,130491760,7330,7330,7330,7330,0
|
|
20230704,181300,130491760,7330,7330,7330,7330,0
|
|
20230704,181200,130491760,7330,7330,7330,7330,0
|
|
20230704,181100,130491760,7330,7330,7330,7330,0
|
|
20230704,181000,130491760,7330,7330,7330,7330,0
|
|
20230704,180900,130491760,7330,7330,7330,7330,0
|
|
20230704,180800,130491760,7330,7330,7330,7330,0
|
|
20230704,180700,130491760,7330,7330,7330,7330,0
|
|
20230704,180600,130491760,7330,7330,7330,7330,0
|
|
20230704,180500,130491760,7330,7330,7330,7330,0
|
|
20230704,180400,130491760,7330,7330,7330,7330,0
|
|
20230704,180300,130491760,7330,7330,7330,7330,0
|
|
20230704,180200,130491760,7330,7330,7330,7330,0
|
|
20230704,180100,130491760,7330,7330,7330,7330,0
|
|
20230704,180000,130491760,7330,7330,7330,7330,0
|
|
20230704,175900,130491760,7330,7330,7330,7330,0
|
|
20230704,175800,130491760,7330,7330,7330,7330,0
|
|
20230704,175700,130491760,7330,7330,7330,7330,0
|
|
20230704,175600,130491760,7330,7330,7330,7330,0
|
|
20230704,175500,130491760,7330,7330,7330,7330,0
|
|
20230704,175400,130491760,7330,7330,7330,7330,0
|
|
20230704,175300,130491760,7330,7330,7330,7330,0
|
|
20230704,175200,130491760,7330,7330,7330,7330,0
|
|
20230704,175100,130491760,7330,7330,7330,7330,223
|
|
20230704,175000,130491760,7330,7330,7330,7330,0
|
|
20230704,174900,130491760,7330,7330,7330,7330,0
|
|
20230704,174800,130491760,7330,7330,7330,7330,0
|
|
20230704,174700,130491760,7330,7330,7330,7330,0
|
|
20230704,174600,130491760,7330,7330,7330,7330,0
|
|
20230704,174500,130491760,7330,7330,7330,7330,0
|
|
20230704,174400,130491760,7330,7330,7330,7330,0
|
|
20230704,174300,130491760,7330,7330,7330,7330,0
|
|
20230704,174200,130491760,7330,7330,7330,7330,0
|
|
20230704,174100,130491760,7330,7330,7330,7330,0
|
|
20230704,174000,130491760,7330,7330,7330,7330,0
|
|
20230704,173900,130491760,7330,7330,7330,7330,0
|
|
20230704,173800,130491760,7330,7330,7330,7330,0
|
|
20230704,173700,130491760,7330,7330,7330,7330,0
|
|
20230704,173600,130491760,7330,7330,7330,7330,0
|
|
20230704,173500,130491760,7330,7330,7330,7330,0
|
|
20230704,173400,130491760,7330,7330,7330,7330,0
|
|
20230704,173300,130491760,7330,7330,7330,7330,0
|
|
20230704,173200,130491760,7330,7330,7330,7330,0
|
|
20230704,173100,130491760,7330,7330,7330,7330,0
|
|
20230704,173000,130491760,7330,7330,7330,7330,0
|
|
20230704,172900,130491760,7330,7330,7330,7330,0
|
|
20230704,172800,130491760,7330,7330,7330,7330,0
|
|
20230704,172700,130491760,7330,7330,7330,7330,0
|
|
20230704,172600,130491760,7330,7330,7330,7330,0
|
|
20230704,172500,130491760,7330,7330,7330,7330,0
|
|
20230704,172400,130491760,7330,7330,7330,7330,0
|
|
20230704,172300,130491760,7330,7330,7330,7330,0
|
|
20230704,172200,130491760,7330,7330,7330,7330,0
|
|
20230704,172100,130491760,7330,7330,7330,7330,223
|
|
20230704,172000,130491760,7330,7330,7330,7330,0
|
|
20230704,171900,130491760,7330,7330,7330,7330,0
|
|
20230704,171800,130491760,7330,7330,7330,7330,0
|
|
20230704,171700,130491760,7330,7330,7330,7330,0
|
|
20230704,171600,130491760,7330,7330,7330,7330,0
|
|
20230704,171500,130491760,7330,7330,7330,7330,0
|
|
20230704,171400,130491760,7330,7330,7330,7330,0
|
|
20230704,171300,130491760,7330,7330,7330,7330,0
|
|
20230704,171200,130491760,7330,7330,7330,7330,0
|
|
20230704,171100,130491760,7330,7330,7330,7330,0
|
|
20230704,171000,130491760,7330,7330,7330,7330,0
|
|
20230704,170900,130491760,7330,7330,7330,7330,0
|
|
20230704,170800,130491760,7330,7330,7330,7330,0
|
|
20230704,170700,130491760,7330,7330,7330,7330,0
|
|
20230704,170600,130491760,7330,7330,7330,7330,0
|
|
20230704,170500,130491760,7330,7330,7330,7330,0
|
|
20230704,170400,130491760,7330,7330,7330,7330,0
|
|
20230704,170300,130491760,7330,7330,7330,7330,0
|
|
20230704,170200,130491760,7330,7330,7330,7330,0
|
|
20230704,170100,130491760,7330,7330,7330,7330,0
|
|
20230704,170000,130491760,7330,7330,7330,7330,0
|
|
20230704,165900,130491760,7330,7330,7330,7330,0
|
|
20230704,165800,130491760,7330,7330,7330,7330,0
|
|
20230704,165700,130491760,7330,7330,7330,7330,0
|
|
20230704,165600,130491760,7330,7330,7330,7330,0
|
|
20230704,165500,130491760,7330,7330,7330,7330,0
|
|
20230704,165400,130491760,7330,7330,7330,7330,0
|
|
20230704,165300,130491760,7330,7330,7330,7330,0
|
|
20230704,165200,130491760,7330,7330,7330,7330,0
|
|
20230704,165100,130491760,7330,7330,7330,7330,223
|
|
20230704,165000,130491760,7330,7330,7330,7330,0
|
|
20230704,164900,130491760,7330,7330,7330,7330,0
|
|
20230704,164800,130491760,7330,7330,7330,7330,0
|
|
20230704,164700,130491760,7330,7330,7330,7330,0
|
|
20230704,164600,130491760,7330,7330,7330,7330,0
|
|
20230704,164500,130491760,7330,7330,7330,7330,0
|
|
20230704,164400,130491760,7330,7330,7330,7330,0
|
|
20230704,164300,130491760,7330,7330,7330,7330,0
|
|
20230704,164200,130491760,7330,7330,7330,7330,0
|
|
20230704,164100,130491760,7330,7330,7330,7330,0
|
|
20230704,164000,130491760,7330,7330,7330,7330,0
|
|
20230704,163900,130491760,7330,7330,7330,7330,0
|
|
20230704,163800,130491760,7330,7330,7330,7330,0
|
|
20230704,163700,130491760,7330,7330,7330,7330,0
|
|
20230704,163600,130491760,7330,7330,7330,7330,0
|
|
20230704,163500,130491760,7330,7330,7330,7330,0
|
|
20230704,163400,130491760,7330,7330,7330,7330,0
|
|
20230704,163300,130491760,7330,7330,7330,7330,0
|
|
20230704,163200,130491760,7330,7330,7330,7330,0
|
|
20230704,163100,130491760,7330,7330,7330,7330,0
|
|
20230704,163000,130491760,7330,7330,7330,7330,0
|
|
20230704,162900,130491760,7330,7330,7330,7330,0
|
|
20230704,162800,130491760,7330,7330,7330,7330,0
|
|
20230704,162700,130491760,7330,7330,7330,7330,0
|
|
20230704,162600,130491760,7330,7330,7330,7330,0
|
|
20230704,162500,130491760,7330,7330,7330,7330,0
|
|
20230704,162400,130491760,7330,7330,7330,7330,0
|
|
20230704,162300,130491760,7330,7330,7330,7330,0
|
|
20230704,162200,130491760,7330,7330,7330,7330,0
|
|
20230704,162100,130491760,7330,7330,7330,7330,223
|
|
20230704,162000,130491760,7330,7330,7330,7330,0
|
|
20230704,161900,130491760,7330,7330,7330,7330,0
|
|
20230704,161800,130491760,7330,7330,7330,7330,0
|
|
20230704,161700,130491760,7330,7330,7330,7330,0
|
|
20230704,161600,130491760,7330,7330,7330,7330,0
|
|
20230704,161500,130491760,7330,7330,7330,7330,0
|
|
20230704,161400,130491760,7330,7330,7330,7330,0
|
|
20230704,161300,130491760,7330,7330,7330,7330,0
|
|
20230704,161200,130491760,7330,7330,7330,7330,0
|
|
20230704,161100,130491760,7330,7330,7330,7330,0
|
|
20230704,161000,130491760,7330,7330,7330,7330,0
|
|
20230704,160900,130491760,7330,7330,7330,7330,0
|
|
20230704,160800,130491760,7330,7330,7330,7330,0
|
|
20230704,160700,130491760,7330,7330,7330,7330,0
|
|
20230704,160600,130491760,7330,7330,7330,7330,0
|
|
20230704,160500,130491760,7330,7330,7330,7330,0
|
|
20230704,160400,130491760,7330,7330,7330,7330,0
|
|
20230704,160300,130491760,7330,7330,7330,7330,0
|
|
20230704,160200,130491760,7330,7330,7330,7330,0
|
|
20230704,160100,130491760,7330,7330,7330,7330,0
|
|
20230704,160000,130491760,7330,7330,7330,7330,0
|
|
20230704,155900,130491760,7330,7330,7330,7330,0
|
|
20230704,155800,130491760,7330,7330,7330,7330,0
|
|
20230704,155700,130491760,7330,7330,7330,7330,0
|
|
20230704,155600,130491760,7330,7330,7330,7330,0
|
|
20230704,155500,130491760,7330,7330,7330,7330,0
|
|
20230704,155400,130491760,7330,7330,7330,7330,0
|
|
20230704,155300,130491760,7330,7330,7330,7330,0
|
|
20230704,155200,130491760,7330,7330,7330,7330,0
|
|
20230704,155100,130491760,7330,7330,7330,7330,223
|
|
20230704,155000,130491760,7330,7330,7330,7330,0
|
|
20230704,154900,130491760,7330,7330,7330,7330,0
|
|
20230704,154800,130491760,7330,7330,7330,7330,0
|
|
20230704,154700,130491760,7330,7330,7330,7330,0
|
|
20230704,154600,130491760,7330,7330,7330,7330,0
|
|
20230704,154500,130491760,7330,7330,7330,7330,0
|
|
20230704,154400,130491760,7330,7330,7330,7330,0
|
|
20230704,154300,130491760,7330,7330,7330,7330,0
|
|
20230704,154200,130491760,7330,7330,7330,7330,0
|
|
20230704,154100,130491760,7330,7330,7330,7330,0
|
|
20230704,154000,130491760,7330,7330,7330,7330,0
|
|
20230704,153900,130491760,7330,7330,7330,7330,0
|
|
20230704,153800,130491760,7330,7330,7330,7330,0
|
|
20230704,153700,130491760,7330,7330,7330,7330,0
|
|
20230704,153600,130491760,7330,7330,7330,7330,0
|
|
20230704,153500,130491760,7330,7330,7330,7330,0
|
|
20230704,153400,130491760,7330,7330,7330,7330,0
|
|
20230704,153300,130491760,7330,7330,7330,7330,0
|
|
20230704,153200,130491760,7330,7330,7330,7330,0
|
|
20230704,153100,130491760,7330,7330,7330,7330,0
|
|
20230704,153000,130491760,7330,7330,7330,7330,223
|
|
20230704,152900,128857170,7330,7330,7330,7330,0
|
|
20230704,152800,128857170,7330,7330,7330,7330,0
|
|
20230704,152700,128857170,7330,7330,7330,7330,0
|
|
20230704,152600,128857170,7330,7330,7330,7330,0
|
|
20230704,152500,128857170,7330,7330,7330,7330,0
|
|
20230704,152400,128857170,7330,7330,7330,7330,0
|
|
20230704,152300,128857170,7330,7330,7330,7330,0
|
|
20230704,152200,128857170,7330,7330,7330,7330,0
|
|
20230704,152100,128857170,7330,7330,7330,7330,0
|
|
20230704,152000,128857170,7330,7330,7330,7330,0
|
|
20230704,151900,128857170,7330,7330,7330,7330,1
|
|
20230704,151800,128849840,7300,7300,7300,7300,0
|
|
20230704,151700,128849840,7300,7320,7320,7290,848
|
|
20230704,151600,122661050,7350,7350,7350,7350,0
|
|
20230704,151500,122661050,7350,7350,7350,7350,0
|
|
20230704,151400,122661050,7350,7350,7350,7350,0
|
|
20230704,151300,122661050,7350,7350,7350,7350,0
|
|
20230704,151200,122661050,7350,7350,7350,7350,0
|
|
20230704,151100,122661050,7350,7350,7350,7350,0
|
|
20230704,151000,122661050,7350,7350,7350,7350,0
|
|
20230704,150900,122661050,7350,7350,7350,7350,0
|
|
20230704,150800,122661050,7350,7350,7350,7350,0
|
|
20230704,150700,122661050,7350,7350,7350,7350,0
|
|
20230704,150600,122661050,7350,7350,7350,7350,0
|
|
20230704,150500,122661050,7350,7350,7350,7350,0
|
|
20230704,150400,122661050,7350,7350,7350,7350,0
|
|
20230704,150300,122661050,7350,7350,7350,7350,0
|
|
20230704,150200,122661050,7350,7350,7350,7350,0
|
|
20230704,150100,122661050,7350,7350,7350,7350,1
|
|
20230704,150000,122653700,7360,7360,7360,7360,0
|
|
20230704,145900,122653700,7360,7360,7360,7360,0
|
|
20230704,145800,122653700,7360,7360,7360,7360,0
|
|
20230704,145700,122653700,7360,7360,7360,7360,0
|
|
20230704,145600,122653700,7360,7360,7360,7360,0
|
|
20230704,145500,122653700,7360,7360,7360,7360,0
|
|
20230704,145400,122653700,7360,7320,7360,7300,417
|
|
20230704,145300,119603550,7330,7330,7330,7330,10
|
|
20230704,145200,119530250,7310,7310,7310,7310,0
|
|
20230704,145100,119530250,7310,7310,7310,7310,0
|
|
20230704,145000,119530250,7310,7310,7310,7310,0
|
|
20230704,144900,119530250,7310,7310,7310,7310,0
|
|
20230704,144800,119530250,7310,7310,7310,7310,0
|
|
20230704,144700,119530250,7310,7310,7310,7310,0
|
|
20230704,144600,119530250,7310,7310,7310,7310,0
|
|
20230704,144500,119530250,7310,7310,7310,7310,0
|
|
20230704,144400,119530250,7310,7310,7310,7310,0
|
|
20230704,144300,119530250,7310,7310,7310,7310,21
|
|
20230704,144200,119376740,7320,7320,7320,7320,3
|
|
20230704,144100,119354780,7340,7340,7340,7340,0
|
|
20230704,144000,119354780,7340,7340,7340,7340,1
|
|
20230704,143900,119347440,7350,7350,7350,7350,0
|
|
20230704,143800,119347440,7350,7350,7350,7350,0
|
|
20230704,143700,119347440,7350,7350,7350,7350,4
|
|
20230704,143600,119318040,7350,7350,7350,7350,0
|
|
20230704,143500,119318040,7350,7350,7350,7350,0
|
|
20230704,143400,119318040,7350,7350,7350,7350,0
|
|
20230704,143300,119318040,7350,7350,7350,7350,0
|
|
20230704,143200,119318040,7350,7350,7350,7350,0
|
|
20230704,143100,119318040,7350,7350,7350,7350,0
|
|
20230704,143000,119318040,7350,7350,7350,7350,0
|
|
20230704,142900,119318040,7350,7350,7350,7350,0
|
|
20230704,142800,119318040,7350,7350,7350,7350,1
|
|
20230704,142700,119310690,7350,7350,7350,7350,16
|
|
20230704,142600,119193090,7350,7350,7350,7350,40
|
|
20230704,142500,118899090,7350,7350,7350,7350,0
|
|
20230704,142400,118899090,7350,7350,7350,7350,0
|
|
20230704,142300,118899090,7350,7350,7350,7350,0
|
|
20230704,142200,118899090,7350,7350,7350,7350,0
|
|
20230704,142100,118899090,7350,7350,7350,7350,0
|
|
20230704,142000,118899090,7350,7350,7350,7350,0
|
|
20230704,141900,118899090,7350,7350,7350,7350,0
|
|
20230704,141800,118899090,7350,7350,7350,7350,0
|
|
20230704,141700,118899090,7350,7350,7350,7350,0
|
|
20230704,141600,118899090,7350,7350,7350,7350,0
|
|
20230704,141500,118899090,7350,7350,7350,7350,0
|
|
20230704,141400,118899090,7350,7350,7350,7350,0
|
|
20230704,141300,118899090,7350,7350,7350,7350,0
|
|
20230704,141200,118899090,7350,7350,7350,7350,0
|
|
20230704,141100,118899090,7350,7350,7350,7350,0
|
|
20230704,141000,118899090,7350,7350,7350,7350,0
|
|
20230704,140900,118899090,7350,7350,7350,7350,0
|
|
20230704,140800,118899090,7350,7350,7350,7350,0
|
|
20230704,140700,118899090,7350,7350,7350,7350,0
|
|
20230704,140600,118899090,7350,7350,7350,7350,0
|
|
20230704,140500,118899090,7350,7350,7350,7350,0
|
|
20230704,140400,118899090,7350,7350,7350,7350,0
|
|
20230704,140300,118899090,7350,7350,7350,7350,0
|
|
20230704,140200,118899090,7350,7350,7350,7350,0
|
|
20230704,140100,118899090,7350,7350,7350,7350,0
|
|
20230704,140000,118899090,7350,7350,7350,7350,0
|
|
20230704,135900,118899090,7350,7350,7350,7350,0
|
|
20230704,135800,118899090,7350,7350,7350,7350,0
|
|
20230704,135700,118899090,7350,7350,7350,7350,0
|
|
20230704,135600,118899090,7350,7350,7350,7350,0
|
|
20230704,135500,118899090,7350,7350,7350,7350,1
|
|
20230704,135400,118891740,7350,7350,7350,7350,1
|
|
20230704,135300,118884390,7350,7350,7350,7350,3
|
|
20230704,135200,118862340,7350,7350,7350,7350,0
|
|
20230704,135100,118862340,7350,7350,7350,7350,0
|
|
20230704,135000,118862340,7350,7350,7350,7350,0
|
|
20230704,134900,118862340,7350,7350,7350,7350,1
|
|
20230704,134800,118854990,7350,7350,7350,7350,0
|
|
20230704,134700,118854990,7350,7350,7350,7350,0
|
|
20230704,134600,118854990,7350,7350,7350,7350,1
|
|
20230704,134500,118847640,7350,7350,7350,7350,0
|
|
20230704,134400,118847640,7350,7350,7350,7350,0
|
|
20230704,134300,118847640,7350,7350,7350,7350,0
|
|
20230704,134200,118847640,7350,7350,7350,7350,0
|
|
20230704,134100,118847640,7350,7350,7350,7350,0
|
|
20230704,134000,118847640,7350,7350,7350,7350,0
|
|
20230704,133900,118847640,7350,7350,7350,7350,0
|
|
20230704,133800,118847640,7350,7350,7350,7350,0
|
|
20230704,133700,118847640,7350,7350,7350,7350,0
|
|
20230704,133600,118847640,7350,7300,7350,7300,2
|
|
20230704,133500,118832990,7350,7350,7350,7350,1
|
|
20230704,133400,118825640,7300,7300,7300,7300,0
|
|
20230704,133300,118825640,7300,7300,7300,7300,1000
|
|
20230704,133200,111525640,7300,7320,7320,7300,1998
|
|
20230704,133100,96939970,7350,7350,7350,7350,0
|
|
20230704,133000,96939970,7350,7350,7350,7350,0
|
|
20230704,132900,96939970,7350,7350,7350,7350,0
|
|
20230704,132800,96939970,7350,7350,7350,7350,0
|
|
20230704,132700,96939970,7350,7350,7350,7350,1
|
|
20230704,132600,96932620,7320,7320,7320,7320,0
|
|
20230704,132500,96932620,7320,7320,7320,7320,0
|
|
20230704,132400,96932620,7320,7320,7320,7320,0
|
|
20230704,132300,96932620,7320,7320,7320,7320,0
|
|
20230704,132200,96932620,7320,7320,7320,7320,1
|
|
20230704,132100,96925300,7350,7350,7350,7350,0
|
|
20230704,132000,96925300,7350,7350,7350,7350,0
|
|
20230704,131900,96925300,7350,7350,7350,7350,0
|
|
20230704,131800,96925300,7350,7350,7350,7350,0
|
|
20230704,131700,96925300,7350,7350,7350,7350,0
|
|
20230704,131600,96925300,7350,7350,7350,7350,0
|
|
20230704,131500,96925300,7350,7350,7350,7350,0
|
|
20230704,131400,96925300,7350,7350,7350,7350,0
|
|
20230704,131300,96925300,7350,7350,7350,7350,1
|
|
20230704,131200,96917950,7310,7350,7350,7310,45
|
|
20230704,131100,96588950,7320,7320,7320,7320,0
|
|
20230704,131000,96588950,7320,7320,7320,7320,5
|
|
20230704,130900,96552350,7320,7320,7320,7320,0
|
|
20230704,130800,96552350,7320,7320,7320,7320,0
|
|
20230704,130700,96552350,7320,7320,7320,7320,0
|
|
20230704,130600,96552350,7320,7320,7320,7320,0
|
|
20230704,130500,96552350,7320,7320,7320,7320,1
|
|
20230704,130400,96545030,7350,7350,7350,7350,0
|
|
20230704,130300,96545030,7350,7350,7350,7350,0
|
|
20230704,130200,96545030,7350,7350,7350,7350,0
|
|
20230704,130100,96545030,7350,7350,7350,7350,0
|
|
20230704,130000,96545030,7350,7350,7350,7350,2
|
|
20230704,125900,96530330,7350,7350,7350,7350,0
|
|
20230704,125800,96530330,7350,7340,7350,7340,2
|
|
20230704,125700,96515640,7320,7320,7320,7320,0
|
|
20230704,125600,96515640,7320,7320,7320,7320,0
|
|
20230704,125500,96515640,7320,7320,7320,7320,0
|
|
20230704,125400,96515640,7320,7320,7320,7320,0
|
|
20230704,125300,96515640,7320,7320,7320,7320,0
|
|
20230704,125200,96515640,7320,7320,7320,7320,0
|
|
20230704,125100,96515640,7320,7320,7320,7320,103
|
|
20230704,125000,95761680,7320,7320,7320,7320,0
|
|
20230704,124900,95761680,7320,7320,7320,7320,0
|
|
20230704,124800,95761680,7320,7320,7320,7320,144
|
|
20230704,124700,94707600,7320,7320,7320,7320,0
|
|
20230704,124600,94707600,7320,7320,7320,7320,100
|
|
20230704,124500,93975600,7320,7320,7320,7320,0
|
|
20230704,124400,93975600,7320,7320,7320,7320,0
|
|
20230704,124300,93975600,7320,7320,7320,7320,0
|
|
20230704,124200,93975600,7320,7320,7320,7320,0
|
|
20230704,124100,93975600,7320,7320,7320,7320,0
|
|
20230704,124000,93975600,7320,7320,7320,7320,1
|
|
20230704,123900,93968280,7300,7300,7300,7300,263
|
|
20230704,123800,92048380,7300,7300,7300,7300,194
|
|
20230704,123700,90632180,7320,7280,7320,7270,29
|
|
20230704,123600,90421290,7320,7320,7320,7320,0
|
|
20230704,123500,90421290,7320,7320,7320,7320,0
|
|
20230704,123400,90421290,7320,7320,7320,7320,1
|
|
20230704,123300,90413970,7320,7320,7320,7320,0
|
|
20230704,123200,90413970,7320,7320,7320,7320,0
|
|
20230704,123100,90413970,7320,7320,7320,7320,0
|
|
20230704,123000,90413970,7320,7310,7320,7310,2
|
|
20230704,122900,90399340,7270,7270,7270,7270,70
|
|
20230704,122800,89890440,7270,7300,7300,7270,100
|
|
20230704,122700,89163380,7310,7310,7310,7310,1
|
|
20230704,122600,89156070,7310,7310,7310,7310,1
|
|
20230704,122500,89148760,7320,7320,7320,7320,0
|
|
20230704,122400,89148760,7320,7320,7320,7320,0
|
|
20230704,122300,89148760,7320,7320,7320,7320,0
|
|
20230704,122200,89148760,7320,7320,7320,7320,0
|
|
20230704,122100,89148760,7320,7320,7320,7320,100
|
|
20230704,122000,88416760,7320,7320,7320,7320,0
|
|
20230704,121900,88416760,7320,7320,7320,7320,0
|
|
20230704,121800,88416760,7320,7320,7320,7320,0
|
|
20230704,121700,88416760,7320,7300,7320,7300,1010
|
|
20230704,121600,81029830,7300,7300,7300,7300,0
|
|
20230704,121500,81029830,7300,7300,7300,7300,0
|
|
20230704,121400,81029830,7300,7300,7300,7300,0
|
|
20230704,121300,81029830,7300,7300,7300,7300,0
|
|
20230704,121200,81029830,7300,7300,7300,7300,0
|
|
20230704,121100,81029830,7300,7300,7300,7300,0
|
|
20230704,121000,81029830,7300,7300,7300,7300,0
|
|
20230704,120900,81029830,7300,7300,7300,7300,0
|
|
20230704,120800,81029830,7300,7300,7300,7300,0
|
|
20230704,120700,81029830,7300,7300,7300,7300,0
|
|
20230704,120600,81029830,7300,7300,7300,7300,0
|
|
20230704,120500,81029830,7300,7300,7300,7300,1
|
|
20230704,120400,81022530,7240,7240,7240,7240,0
|
|
20230704,120300,81022530,7240,7240,7240,7240,0
|
|
20230704,120200,81022530,7240,7240,7240,7240,0
|
|
20230704,120100,81022530,7240,7240,7240,7240,0
|
|
20230704,120000,81022530,7240,7240,7240,7240,49
|
|
20230704,115900,80667770,7250,7310,7310,7250,203
|
|
20230704,115800,79189930,7310,7310,7310,7310,0
|
|
20230704,115700,79189930,7310,7310,7310,7310,0
|
|
20230704,115600,79189930,7310,7310,7310,7310,0
|
|
20230704,115500,79189930,7310,7290,7310,7290,137
|
|
20230704,115400,78189200,7290,7290,7290,7290,0
|
|
20230704,115300,78189200,7290,7290,7290,7290,0
|
|
20230704,115200,78189200,7290,7290,7290,7290,0
|
|
20230704,115100,78189200,7290,7290,7290,7290,0
|
|
20230704,115000,78189200,7290,7290,7290,7290,0
|
|
20230704,114900,78189200,7290,7290,7290,7290,0
|
|
20230704,114800,78189200,7290,7290,7290,7290,2
|
|
20230704,114700,78174620,7300,7280,7300,7280,16
|
|
20230704,114600,78057880,7260,7270,7270,7260,216
|
|
20230704,114500,76489710,7270,7260,7270,7260,45
|
|
20230704,114400,76162650,7260,7260,7260,7260,0
|
|
20230704,114300,76162650,7260,7260,7260,7260,0
|
|
20230704,114200,76162650,7260,7260,7260,7260,53
|
|
20230704,114100,75777870,7260,7260,7260,7260,97
|
|
20230704,114000,75073650,7260,7260,7260,7260,0
|
|
20230704,113900,75073650,7260,7260,7260,7260,18
|
|
20230704,113800,74942970,7260,7260,7260,7260,0
|
|
20230704,113700,74942970,7260,7260,7260,7260,0
|
|
20230704,113600,74942970,7260,7260,7260,7260,0
|
|
20230704,113500,74942970,7260,7260,7260,7260,0
|
|
20230704,113400,74942970,7260,7260,7260,7260,0
|
|
20230704,113300,74942970,7260,7260,7260,7260,0
|
|
20230704,113200,74942970,7260,7260,7260,7260,0
|
|
20230704,113100,74942970,7260,7260,7260,7260,20
|
|
20230704,113000,74797770,7260,7260,7260,7260,0
|
|
20230704,112900,74797770,7260,7260,7260,7260,50
|
|
20230704,112800,74434770,7260,7260,7260,7260,3
|
|
20230704,112700,74412990,7270,7270,7270,7270,0
|
|
20230704,112600,74412990,7270,7270,7270,7270,0
|
|
20230704,112500,74412990,7270,7270,7270,7270,0
|
|
20230704,112400,74412990,7270,7270,7270,7270,0
|
|
20230704,112300,74412990,7270,7270,7270,7270,0
|
|
20230704,112200,74412990,7270,7270,7270,7270,153
|
|
20230704,112100,73300680,7280,7270,7280,7270,152
|
|
20230704,112000,72194810,7270,7270,7270,7270,0
|
|
20230704,111900,72194810,7270,7270,7270,7270,0
|
|
20230704,111800,72194810,7270,7270,7270,7270,0
|
|
20230704,111700,72194810,7270,7270,7270,7270,0
|
|
20230704,111600,72194810,7270,7270,7270,7270,14
|
|
20230704,111500,72093030,7270,7270,7270,7270,1
|
|
20230704,111400,72085760,7220,7220,7220,7220,0
|
|
20230704,111300,72085760,7220,7220,7220,7220,0
|
|
20230704,111200,72085760,7220,7220,7220,7220,0
|
|
20230704,111100,72085760,7220,7260,7260,7210,35
|
|
20230704,111000,71832960,7270,7270,7270,7270,1
|
|
20230704,110900,71825690,7260,7270,7280,7260,12
|
|
20230704,110800,71738460,7270,7270,7270,7270,4
|
|
20230704,110700,71709380,7260,7260,7260,7260,0
|
|
20230704,110600,71709380,7260,7260,7260,7260,49
|
|
20230704,110500,71353640,7280,7280,7280,7280,0
|
|
20230704,110400,71353640,7280,7280,7280,7280,1
|
|
20230704,110300,71346360,7200,7250,7250,7200,2534
|
|
20230704,110200,53077210,7300,7300,7300,7300,0
|
|
20230704,110100,53077210,7300,7300,7300,7300,1
|
|
20230704,110000,53069910,7240,7240,7240,7240,1
|
|
20230704,105900,53062670,7300,7300,7300,7300,0
|
|
20230704,105800,53062670,7300,7300,7300,7300,1
|
|
20230704,105700,53055370,7240,7270,7270,7240,314
|
|
20230704,105600,50778590,7300,7300,7300,7300,0
|
|
20230704,105500,50778590,7300,7300,7300,7300,0
|
|
20230704,105400,50778590,7300,7300,7300,7300,34
|
|
20230704,105300,50530390,7300,7300,7300,7300,0
|
|
20230704,105200,50530390,7300,7300,7300,7300,2
|
|
20230704,105100,50515790,7320,7320,7320,7320,0
|
|
20230704,105000,50515790,7320,7320,7320,7320,0
|
|
20230704,104900,50515790,7320,7320,7320,7320,0
|
|
20230704,104800,50515790,7320,7320,7320,7320,0
|
|
20230704,104700,50515790,7320,7320,7320,7320,0
|
|
20230704,104600,50515790,7320,7320,7320,7320,0
|
|
20230704,104500,50515790,7320,7320,7320,7320,0
|
|
20230704,104400,50515790,7320,7320,7320,7320,0
|
|
20230704,104300,50515790,7320,7320,7320,7320,0
|
|
20230704,104200,50515790,7320,7320,7320,7320,0
|
|
20230704,104100,50515790,7320,7320,7320,7320,0
|
|
20230704,104000,50515790,7320,7320,7320,7320,0
|
|
20230704,103900,50515790,7320,7320,7320,7320,0
|
|
20230704,103800,50515790,7320,7320,7320,7320,0
|
|
20230704,103700,50515790,7320,7320,7320,7320,0
|
|
20230704,103600,50515790,7320,7320,7320,7320,1
|
|
20230704,103500,50508470,7260,7260,7260,7260,0
|
|
20230704,103400,50508470,7260,7260,7260,7260,0
|
|
20230704,103300,50508470,7260,7260,7260,7260,0
|
|
20230704,103200,50508470,7260,7260,7260,7260,0
|
|
20230704,103100,50508470,7260,7290,7290,7260,501
|
|
20230704,103000,46862880,7290,7290,7290,7290,0
|
|
20230704,102900,46862880,7290,7290,7290,7290,0
|
|
20230704,102800,46862880,7290,7290,7290,7290,20
|
|
20230704,102700,46717080,7290,7290,7290,7290,0
|
|
20230704,102600,46717080,7290,7290,7290,7290,0
|
|
20230704,102500,46717080,7290,7290,7290,7290,0
|
|
20230704,102400,46717080,7290,7290,7290,7290,0
|
|
20230704,102300,46717080,7290,7290,7290,7290,0
|
|
20230704,102200,46717080,7290,7300,7300,7290,267
|
|
20230704,102100,44769280,7310,7310,7310,7310,1
|
|
20230704,102000,44761970,7310,7310,7310,7310,0
|
|
20230704,101900,44761970,7310,7310,7310,7310,85
|
|
20230704,101800,44140620,7310,7310,7310,7310,0
|
|
20230704,101700,44140620,7310,7310,7310,7310,0
|
|
20230704,101600,44140620,7310,7310,7310,7310,51
|
|
20230704,101500,43767810,7320,7300,7320,7300,694
|
|
20230704,101400,38693320,7320,7320,7320,7320,18
|
|
20230704,101300,38561560,7320,7320,7320,7320,0
|
|
20230704,101200,38561560,7320,7320,7320,7320,0
|
|
20230704,101100,38561560,7320,7320,7320,7320,0
|
|
20230704,101000,38561560,7320,7320,7320,7320,1
|
|
20230704,100900,38554240,7300,7300,7300,7300,0
|
|
20230704,100800,38554240,7300,7300,7300,7300,0
|
|
20230704,100700,38554240,7300,7300,7300,7300,0
|
|
20230704,100600,38554240,7300,7300,7300,7300,0
|
|
20230704,100500,38554240,7300,7300,7300,7300,136
|
|
20230704,100400,37561440,7320,7320,7320,7320,1
|
|
20230704,100300,37554120,7320,7320,7320,7320,0
|
|
20230704,100200,37554120,7320,7320,7320,7320,0
|
|
20230704,100100,37554120,7320,7320,7320,7320,0
|
|
20230704,100000,37554120,7320,7320,7320,7320,100
|
|
20230704,095900,36822120,7320,7320,7320,7320,0
|
|
20230704,095800,36822120,7320,7320,7320,7320,1
|
|
20230704,095700,36814800,7280,7280,7280,7280,10
|
|
20230704,095600,36742000,7320,7320,7320,7320,0
|
|
20230704,095500,36742000,7320,7320,7320,7320,0
|
|
20230704,095400,36742000,7320,7320,7320,7320,0
|
|
20230704,095300,36742000,7320,7320,7320,7320,0
|
|
20230704,095200,36742000,7320,7320,7320,7320,8
|
|
20230704,095100,36683440,7320,7320,7320,7320,0
|
|
20230704,095000,36683440,7320,7320,7320,7320,2
|
|
20230704,094900,36668800,7320,7320,7320,7320,0
|
|
20230704,094800,36668800,7320,7320,7320,7320,0
|
|
20230704,094700,36668800,7320,7280,7330,7270,125
|
|
20230704,094600,35759010,7340,7340,7340,7340,0
|
|
20230704,094500,35759010,7340,7340,7340,7340,0
|
|
20230704,094400,35759010,7340,7290,7340,7290,4
|
|
20230704,094300,35729800,7280,7280,7280,7280,0
|
|
20230704,094200,35729800,7280,7290,7290,7280,157
|
|
20230704,094100,34585330,7300,7310,7310,7300,156
|
|
20230704,094000,33446510,7330,7330,7330,7330,0
|
|
20230704,093900,33446510,7330,7330,7330,7330,40
|
|
20230704,093800,33153310,7300,7300,7300,7300,0
|
|
20230704,093700,33153310,7300,7300,7300,7300,140
|
|
20230704,093600,32131310,7300,7300,7300,7300,4
|
|
20230704,093500,32102110,7300,7310,7310,7300,149
|
|
20230704,093400,31012960,7350,7350,7350,7350,0
|
|
20230704,093300,31012960,7350,7350,7350,7350,0
|
|
20230704,093200,31012960,7350,7350,7350,7350,1
|
|
20230704,093100,31005610,7360,7360,7360,7360,0
|
|
20230704,093000,31005610,7360,7360,7360,7360,0
|
|
20230704,092900,31005610,7360,7360,7360,7360,1
|
|
20230704,092800,30998250,7310,7310,7310,7310,0
|
|
20230704,092700,30998250,7310,7340,7340,7310,91
|
|
20230704,092600,30332080,7350,7370,7370,7350,12
|
|
20230704,092500,30243800,7360,7360,7360,7360,2
|
|
20230704,092400,30229080,7380,7380,7380,7380,0
|
|
20230704,092300,30229080,7380,7380,7380,7380,1
|
|
20230704,092200,30221700,7380,7380,7380,7380,0
|
|
20230704,092100,30221700,7380,7310,7380,7310,2165
|
|
20230704,092000,14395480,7300,7320,7320,7300,225
|
|
20230704,091900,12750680,7320,7320,7320,7310,210
|
|
20230704,091800,11213520,7320,7330,7330,7320,68
|
|
20230704,091700,10715750,7350,7380,7380,7350,5
|
|
20230704,091600,10678890,7460,7330,7460,7330,318
|
|
20230704,091500,8328110,7360,7360,7360,7360,0
|
|
20230704,091400,8328110,7360,7360,7360,7360,1
|
|
20230704,091300,8320750,7300,7300,7300,7300,0
|
|
20230704,091200,8320750,7300,7300,7300,7300,0
|
|
20230704,091100,8320750,7300,7380,7380,7300,710
|
|
20230704,091000,3132180,7390,7390,7390,7390,1
|
|
20230704,090900,3124790,7390,7390,7390,7390,0
|
|
20230704,090800,3124790,7390,7390,7390,7390,1
|
|
20230704,090700,3117400,7370,7370,7370,7370,0
|
|
20230704,090600,3117400,7370,7370,7370,7370,0
|
|
20230704,090500,3117400,7370,7370,7370,7370,101
|
|
20230704,090400,2373030,7390,7390,7390,7390,0
|
|
20230704,090300,2373030,7390,7400,7460,7320,216
|
|
20230704,090200,767950,7400,7400,7400,7400,0
|
|
20230704,090100,767950,7400,7370,7400,7370,6
|
|
20230704,090000,723690,7310,7310,7310,7310,99
|