694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,203100,397020430,7330,7330,7330,7330,596
|
|
20230713,203000,397020430,7330,7330,7330,7330,0
|
|
20230713,202900,397020430,7330,7330,7330,7330,0
|
|
20230713,202800,397020430,7330,7330,7330,7330,0
|
|
20230713,202700,397020430,7330,7330,7330,7330,0
|
|
20230713,202600,397020430,7330,7330,7330,7330,0
|
|
20230713,202500,397020430,7330,7330,7330,7330,0
|
|
20230713,202400,397020430,7330,7330,7330,7330,0
|
|
20230713,202300,397020430,7330,7330,7330,7330,0
|
|
20230713,202200,397020430,7330,7330,7330,7330,0
|
|
20230713,202100,397020430,7330,7330,7330,7330,0
|
|
20230713,202000,397020430,7330,7330,7330,7330,0
|
|
20230713,201900,397020430,7330,7330,7330,7330,0
|
|
20230713,201800,397020430,7330,7330,7330,7330,0
|
|
20230713,201700,397020430,7330,7330,7330,7330,0
|
|
20230713,201600,397020430,7330,7330,7330,7330,0
|
|
20230713,201500,397020430,7330,7330,7330,7330,0
|
|
20230713,201400,397020430,7330,7330,7330,7330,0
|
|
20230713,201300,397020430,7330,7330,7330,7330,0
|
|
20230713,201200,397020430,7330,7330,7330,7330,0
|
|
20230713,201100,397020430,7330,7330,7330,7330,0
|
|
20230713,201000,397020430,7330,7330,7330,7330,0
|
|
20230713,200900,397020430,7330,7330,7330,7330,0
|
|
20230713,200800,397020430,7330,7330,7330,7330,0
|
|
20230713,200700,397020430,7330,7330,7330,7330,0
|
|
20230713,200600,397020430,7330,7330,7330,7330,0
|
|
20230713,200500,397020430,7330,7330,7330,7330,0
|
|
20230713,200400,397020430,7330,7330,7330,7330,0
|
|
20230713,200300,397020430,7330,7330,7330,7330,0
|
|
20230713,200200,397020430,7330,7330,7330,7330,0
|
|
20230713,200100,397020430,7330,7330,7330,7330,596
|
|
20230713,200000,397020430,7330,7330,7330,7330,0
|
|
20230713,195900,397020430,7330,7330,7330,7330,0
|
|
20230713,195800,397020430,7330,7330,7330,7330,0
|
|
20230713,195700,397020430,7330,7330,7330,7330,0
|
|
20230713,195600,397020430,7330,7330,7330,7330,0
|
|
20230713,195500,397020430,7330,7330,7330,7330,0
|
|
20230713,195400,397020430,7330,7330,7330,7330,0
|
|
20230713,195300,397020430,7330,7330,7330,7330,0
|
|
20230713,195200,397020430,7330,7330,7330,7330,0
|
|
20230713,195100,397020430,7330,7330,7330,7330,0
|
|
20230713,195000,397020430,7330,7330,7330,7330,0
|
|
20230713,194900,397020430,7330,7330,7330,7330,0
|
|
20230713,194800,397020430,7330,7330,7330,7330,0
|
|
20230713,194700,397020430,7330,7330,7330,7330,0
|
|
20230713,194600,397020430,7330,7330,7330,7330,0
|
|
20230713,194500,397020430,7330,7330,7330,7330,0
|
|
20230713,194400,397020430,7330,7330,7330,7330,0
|
|
20230713,194300,397020430,7330,7330,7330,7330,0
|
|
20230713,194200,397020430,7330,7330,7330,7330,0
|
|
20230713,194100,397020430,7330,7330,7330,7330,0
|
|
20230713,194000,397020430,7330,7330,7330,7330,0
|
|
20230713,193900,397020430,7330,7330,7330,7330,0
|
|
20230713,193800,397020430,7330,7330,7330,7330,0
|
|
20230713,193700,397020430,7330,7330,7330,7330,0
|
|
20230713,193600,397020430,7330,7330,7330,7330,0
|
|
20230713,193500,397020430,7330,7330,7330,7330,0
|
|
20230713,193400,397020430,7330,7330,7330,7330,0
|
|
20230713,193300,397020430,7330,7330,7330,7330,0
|
|
20230713,193200,397020430,7330,7330,7330,7330,0
|
|
20230713,193100,397020430,7330,7330,7330,7330,596
|
|
20230713,193000,397020430,7330,7330,7330,7330,0
|
|
20230713,192900,397020430,7330,7330,7330,7330,0
|
|
20230713,192800,397020430,7330,7330,7330,7330,0
|
|
20230713,192700,397020430,7330,7330,7330,7330,0
|
|
20230713,192600,397020430,7330,7330,7330,7330,0
|
|
20230713,192500,397020430,7330,7330,7330,7330,0
|
|
20230713,192400,397020430,7330,7330,7330,7330,0
|
|
20230713,192300,397020430,7330,7330,7330,7330,0
|
|
20230713,192200,397020430,7330,7330,7330,7330,0
|
|
20230713,192100,397020430,7330,7330,7330,7330,0
|
|
20230713,192000,397020430,7330,7330,7330,7330,0
|
|
20230713,191900,397020430,7330,7330,7330,7330,0
|
|
20230713,191800,397020430,7330,7330,7330,7330,0
|
|
20230713,191700,397020430,7330,7330,7330,7330,0
|
|
20230713,191600,397020430,7330,7330,7330,7330,0
|
|
20230713,191500,397020430,7330,7330,7330,7330,0
|
|
20230713,191400,397020430,7330,7330,7330,7330,0
|
|
20230713,191300,397020430,7330,7330,7330,7330,0
|
|
20230713,191200,397020430,7330,7330,7330,7330,0
|
|
20230713,191100,397020430,7330,7330,7330,7330,0
|
|
20230713,191000,397020430,7330,7330,7330,7330,0
|
|
20230713,190900,397020430,7330,7330,7330,7330,0
|
|
20230713,190800,397020430,7330,7330,7330,7330,0
|
|
20230713,190700,397020430,7330,7330,7330,7330,0
|
|
20230713,190600,397020430,7330,7330,7330,7330,0
|
|
20230713,190500,397020430,7330,7330,7330,7330,0
|
|
20230713,190400,397020430,7330,7330,7330,7330,0
|
|
20230713,190300,397020430,7330,7330,7330,7330,0
|
|
20230713,190200,397020430,7330,7330,7330,7330,0
|
|
20230713,190100,397020430,7330,7330,7330,7330,596
|
|
20230713,190000,397020430,7330,7330,7330,7330,0
|
|
20230713,185900,397020430,7330,7330,7330,7330,0
|
|
20230713,185800,397020430,7330,7330,7330,7330,0
|
|
20230713,185700,397020430,7330,7330,7330,7330,0
|
|
20230713,185600,397020430,7330,7330,7330,7330,0
|
|
20230713,185500,397020430,7330,7330,7330,7330,0
|
|
20230713,185400,397020430,7330,7330,7330,7330,0
|
|
20230713,185300,397020430,7330,7330,7330,7330,0
|
|
20230713,185200,397020430,7330,7330,7330,7330,0
|
|
20230713,185100,397020430,7330,7330,7330,7330,0
|
|
20230713,185000,397020430,7330,7330,7330,7330,0
|
|
20230713,184900,397020430,7330,7330,7330,7330,0
|
|
20230713,184800,397020430,7330,7330,7330,7330,0
|
|
20230713,184700,397020430,7330,7330,7330,7330,0
|
|
20230713,184600,397020430,7330,7330,7330,7330,0
|
|
20230713,184500,397020430,7330,7330,7330,7330,0
|
|
20230713,184400,397020430,7330,7330,7330,7330,0
|
|
20230713,184300,397020430,7330,7330,7330,7330,0
|
|
20230713,184200,397020430,7330,7330,7330,7330,0
|
|
20230713,184100,397020430,7330,7330,7330,7330,0
|
|
20230713,184000,397020430,7330,7330,7330,7330,0
|
|
20230713,183900,397020430,7330,7330,7330,7330,0
|
|
20230713,183800,397020430,7330,7330,7330,7330,0
|
|
20230713,183700,397020430,7330,7330,7330,7330,0
|
|
20230713,183600,397020430,7330,7330,7330,7330,0
|
|
20230713,183500,397020430,7330,7330,7330,7330,0
|
|
20230713,183400,397020430,7330,7330,7330,7330,0
|
|
20230713,183300,397020430,7330,7330,7330,7330,0
|
|
20230713,183200,397020430,7330,7330,7330,7330,0
|
|
20230713,183100,397020430,7330,7330,7330,7330,596
|
|
20230713,183000,397020430,7330,7330,7330,7330,0
|
|
20230713,182900,397020430,7330,7330,7330,7330,0
|
|
20230713,182800,397020430,7330,7330,7330,7330,0
|
|
20230713,182700,397020430,7330,7330,7330,7330,0
|
|
20230713,182600,397020430,7330,7330,7330,7330,0
|
|
20230713,182500,397020430,7330,7330,7330,7330,0
|
|
20230713,182400,397020430,7330,7330,7330,7330,0
|
|
20230713,182300,397020430,7330,7330,7330,7330,0
|
|
20230713,182200,397020430,7330,7330,7330,7330,0
|
|
20230713,182100,397020430,7330,7330,7330,7330,0
|
|
20230713,182000,397020430,7330,7330,7330,7330,0
|
|
20230713,181900,397020430,7330,7330,7330,7330,0
|
|
20230713,181800,397020430,7330,7330,7330,7330,0
|
|
20230713,181700,397020430,7330,7330,7330,7330,0
|
|
20230713,181600,397020430,7330,7330,7330,7330,0
|
|
20230713,181500,397020430,7330,7330,7330,7330,0
|
|
20230713,181400,397020430,7330,7330,7330,7330,0
|
|
20230713,181300,397020430,7330,7330,7330,7330,0
|
|
20230713,181200,397020430,7330,7330,7330,7330,0
|
|
20230713,181100,397020430,7330,7330,7330,7330,0
|
|
20230713,181000,397020430,7330,7330,7330,7330,0
|
|
20230713,180900,397020430,7330,7330,7330,7330,0
|
|
20230713,180800,397020430,7330,7330,7330,7330,0
|
|
20230713,180700,397020430,7330,7330,7330,7330,0
|
|
20230713,180600,397020430,7330,7330,7330,7330,0
|
|
20230713,180500,397020430,7330,7330,7330,7330,0
|
|
20230713,180400,397020430,7330,7330,7330,7330,0
|
|
20230713,180300,397020430,7330,7330,7330,7330,0
|
|
20230713,180200,397020430,7330,7330,7330,7330,0
|
|
20230713,180100,397020430,7330,7330,7330,7330,596
|
|
20230713,180000,397020430,7330,7330,7330,7330,0
|
|
20230713,175900,397020430,7330,7330,7330,7330,0
|
|
20230713,175800,397020430,7330,7330,7330,7330,0
|
|
20230713,175700,397020430,7330,7330,7330,7330,0
|
|
20230713,175600,397020430,7330,7330,7330,7330,0
|
|
20230713,175500,397020430,7330,7330,7330,7330,0
|
|
20230713,175400,397020430,7330,7330,7330,7330,0
|
|
20230713,175300,397020430,7330,7330,7330,7330,0
|
|
20230713,175200,397020430,7330,7330,7330,7330,0
|
|
20230713,175100,397020430,7330,7330,7330,7330,0
|
|
20230713,175000,397020430,7330,7330,7330,7330,0
|
|
20230713,174900,397020430,7330,7330,7330,7330,0
|
|
20230713,174800,397020430,7330,7330,7330,7330,0
|
|
20230713,174700,397020430,7330,7330,7330,7330,0
|
|
20230713,174600,397020430,7330,7330,7330,7330,0
|
|
20230713,174500,397020430,7330,7330,7330,7330,0
|
|
20230713,174400,397020430,7330,7330,7330,7330,0
|
|
20230713,174300,397020430,7330,7330,7330,7330,0
|
|
20230713,174200,397020430,7330,7330,7330,7330,0
|
|
20230713,174100,397020430,7330,7330,7330,7330,0
|
|
20230713,174000,397020430,7330,7330,7330,7330,0
|
|
20230713,173900,397020430,7330,7330,7330,7330,0
|
|
20230713,173800,397020430,7330,7330,7330,7330,0
|
|
20230713,173700,397020430,7330,7330,7330,7330,0
|
|
20230713,173600,397020430,7330,7330,7330,7330,0
|
|
20230713,173500,397020430,7330,7330,7330,7330,0
|
|
20230713,173400,397020430,7330,7330,7330,7330,0
|
|
20230713,173300,397020430,7330,7330,7330,7330,0
|
|
20230713,173200,397020430,7330,7330,7330,7330,0
|
|
20230713,173100,397020430,7330,7330,7330,7330,596
|
|
20230713,173000,397020430,7330,7330,7330,7330,0
|
|
20230713,172900,397020430,7330,7330,7330,7330,0
|
|
20230713,172800,397020430,7330,7330,7330,7330,0
|
|
20230713,172700,397020430,7330,7330,7330,7330,0
|
|
20230713,172600,397020430,7330,7330,7330,7330,0
|
|
20230713,172500,397020430,7330,7330,7330,7330,0
|
|
20230713,172400,397020430,7330,7330,7330,7330,0
|
|
20230713,172300,397020430,7330,7330,7330,7330,0
|
|
20230713,172200,397020430,7330,7330,7330,7330,0
|
|
20230713,172100,397020430,7330,7330,7330,7330,0
|
|
20230713,172000,397020430,7330,7330,7330,7330,0
|
|
20230713,171900,397020430,7330,7330,7330,7330,0
|
|
20230713,171800,397020430,7330,7330,7330,7330,0
|
|
20230713,171700,397020430,7330,7330,7330,7330,0
|
|
20230713,171600,397020430,7330,7330,7330,7330,0
|
|
20230713,171500,397020430,7330,7330,7330,7330,0
|
|
20230713,171400,397020430,7330,7330,7330,7330,0
|
|
20230713,171300,397020430,7330,7330,7330,7330,0
|
|
20230713,171200,397020430,7330,7330,7330,7330,0
|
|
20230713,171100,397020430,7330,7330,7330,7330,0
|
|
20230713,171000,397020430,7330,7330,7330,7330,0
|
|
20230713,170900,397020430,7330,7330,7330,7330,0
|
|
20230713,170800,397020430,7330,7330,7330,7330,0
|
|
20230713,170700,397020430,7330,7330,7330,7330,0
|
|
20230713,170600,397020430,7330,7330,7330,7330,0
|
|
20230713,170500,397020430,7330,7330,7330,7330,0
|
|
20230713,170400,397020430,7330,7330,7330,7330,0
|
|
20230713,170300,397020430,7330,7330,7330,7330,0
|
|
20230713,170200,397020430,7330,7330,7330,7330,0
|
|
20230713,170100,397020430,7330,7330,7330,7330,596
|
|
20230713,170000,397020430,7330,7330,7330,7330,0
|
|
20230713,165900,397020430,7330,7330,7330,7330,0
|
|
20230713,165800,397020430,7330,7330,7330,7330,0
|
|
20230713,165700,397020430,7330,7330,7330,7330,0
|
|
20230713,165600,397020430,7330,7330,7330,7330,0
|
|
20230713,165500,397020430,7330,7330,7330,7330,0
|
|
20230713,165400,397020430,7330,7330,7330,7330,0
|
|
20230713,165300,397020430,7330,7330,7330,7330,0
|
|
20230713,165200,397020430,7330,7330,7330,7330,0
|
|
20230713,165100,397020430,7330,7330,7330,7330,0
|
|
20230713,165000,397020430,7330,7330,7330,7330,0
|
|
20230713,164900,397020430,7330,7330,7330,7330,0
|
|
20230713,164800,397020430,7330,7330,7330,7330,0
|
|
20230713,164700,397020430,7330,7330,7330,7330,0
|
|
20230713,164600,397020430,7330,7330,7330,7330,0
|
|
20230713,164500,397020430,7330,7330,7330,7330,0
|
|
20230713,164400,397020430,7330,7330,7330,7330,0
|
|
20230713,164300,397020430,7330,7330,7330,7330,0
|
|
20230713,164200,397020430,7330,7330,7330,7330,0
|
|
20230713,164100,397020430,7330,7330,7330,7330,0
|
|
20230713,164000,397020430,7330,7330,7330,7330,0
|
|
20230713,163900,397020430,7330,7330,7330,7330,0
|
|
20230713,163800,397020430,7330,7330,7330,7330,0
|
|
20230713,163700,397020430,7330,7330,7330,7330,0
|
|
20230713,163600,397020430,7330,7330,7330,7330,0
|
|
20230713,163500,397020430,7330,7330,7330,7330,0
|
|
20230713,163400,397020430,7330,7330,7330,7330,0
|
|
20230713,163300,397020430,7330,7330,7330,7330,0
|
|
20230713,163200,397020430,7330,7330,7330,7330,0
|
|
20230713,163100,397020430,7330,7330,7330,7330,596
|
|
20230713,163000,397020430,7330,7330,7330,7330,0
|
|
20230713,162900,397020430,7330,7330,7330,7330,0
|
|
20230713,162800,397020430,7330,7330,7330,7330,0
|
|
20230713,162700,397020430,7330,7330,7330,7330,0
|
|
20230713,162600,397020430,7330,7330,7330,7330,0
|
|
20230713,162500,397020430,7330,7330,7330,7330,0
|
|
20230713,162400,397020430,7330,7330,7330,7330,0
|
|
20230713,162300,397020430,7330,7330,7330,7330,0
|
|
20230713,162200,397020430,7330,7330,7330,7330,0
|
|
20230713,162100,397020430,7330,7330,7330,7330,0
|
|
20230713,162000,397020430,7330,7330,7330,7330,0
|
|
20230713,161900,397020430,7330,7330,7330,7330,0
|
|
20230713,161800,397020430,7330,7330,7330,7330,0
|
|
20230713,161700,397020430,7330,7330,7330,7330,0
|
|
20230713,161600,397020430,7330,7330,7330,7330,0
|
|
20230713,161500,397020430,7330,7330,7330,7330,0
|
|
20230713,161400,397020430,7330,7330,7330,7330,0
|
|
20230713,161300,397020430,7330,7330,7330,7330,0
|
|
20230713,161200,397020430,7330,7330,7330,7330,0
|
|
20230713,161100,397020430,7330,7330,7330,7330,0
|
|
20230713,161000,397020430,7330,7330,7330,7330,0
|
|
20230713,160900,397020430,7330,7330,7330,7330,0
|
|
20230713,160800,397020430,7330,7330,7330,7330,0
|
|
20230713,160700,397020430,7330,7330,7330,7330,0
|
|
20230713,160600,397020430,7330,7330,7330,7330,0
|
|
20230713,160500,397020430,7330,7330,7330,7330,0
|
|
20230713,160400,397020430,7330,7330,7330,7330,0
|
|
20230713,160300,397020430,7330,7330,7330,7330,0
|
|
20230713,160200,397020430,7330,7330,7330,7330,0
|
|
20230713,160100,397020430,7330,7330,7330,7330,596
|
|
20230713,160000,397020430,7330,7330,7330,7330,0
|
|
20230713,155900,397020430,7330,7330,7330,7330,0
|
|
20230713,155800,397020430,7330,7330,7330,7330,0
|
|
20230713,155700,397020430,7330,7330,7330,7330,0
|
|
20230713,155600,397020430,7330,7330,7330,7330,0
|
|
20230713,155500,397020430,7330,7330,7330,7330,0
|
|
20230713,155400,397020430,7330,7330,7330,7330,0
|
|
20230713,155300,397020430,7330,7330,7330,7330,0
|
|
20230713,155200,397020430,7330,7330,7330,7330,0
|
|
20230713,155100,397020430,7330,7330,7330,7330,0
|
|
20230713,155000,397020430,7330,7330,7330,7330,0
|
|
20230713,154900,397020430,7330,7330,7330,7330,0
|
|
20230713,154800,397020430,7330,7330,7330,7330,0
|
|
20230713,154700,397020430,7330,7330,7330,7330,0
|
|
20230713,154600,397020430,7330,7330,7330,7330,0
|
|
20230713,154500,397020430,7330,7330,7330,7330,0
|
|
20230713,154400,397020430,7330,7330,7330,7330,0
|
|
20230713,154300,397020430,7330,7330,7330,7330,0
|
|
20230713,154200,397020430,7330,7330,7330,7330,0
|
|
20230713,154100,397020430,7330,7330,7330,7330,0
|
|
20230713,154000,397020430,7330,7330,7330,7330,0
|
|
20230713,153900,397020430,7330,7330,7330,7330,0
|
|
20230713,153800,397020430,7330,7330,7330,7330,0
|
|
20230713,153700,397020430,7330,7330,7330,7330,0
|
|
20230713,153600,397020430,7330,7330,7330,7330,0
|
|
20230713,153500,397020430,7330,7330,7330,7330,0
|
|
20230713,153400,397020430,7330,7330,7330,7330,0
|
|
20230713,153300,397020430,7330,7330,7330,7330,0
|
|
20230713,153200,397020430,7330,7330,7330,7330,0
|
|
20230713,153100,397020430,7330,7330,7330,7330,596
|
|
20230713,153000,397020430,7330,7330,7330,7330,596
|
|
20230713,152900,392651750,7320,7320,7320,7320,0
|
|
20230713,152800,392651750,7320,7320,7320,7320,0
|
|
20230713,152700,392651750,7320,7320,7320,7320,0
|
|
20230713,152600,392651750,7320,7320,7320,7320,0
|
|
20230713,152500,392651750,7320,7320,7320,7320,0
|
|
20230713,152400,392651750,7320,7320,7320,7320,0
|
|
20230713,152300,392651750,7320,7320,7320,7320,0
|
|
20230713,152200,392651750,7320,7320,7320,7320,0
|
|
20230713,152100,392651750,7320,7320,7320,7320,0
|
|
20230713,152000,392651750,7320,7320,7320,7320,0
|
|
20230713,151900,392651750,7320,7320,7320,7320,0
|
|
20230713,151800,392651750,7320,7310,7320,7310,7
|
|
20230713,151700,392600570,7300,7300,7300,7300,0
|
|
20230713,151600,392600570,7300,7310,7310,7300,31
|
|
20230713,151500,392374160,7320,7320,7320,7320,1
|
|
20230713,151400,392366840,7310,7310,7310,7310,1
|
|
20230713,151300,392359530,7320,7320,7320,7320,0
|
|
20230713,151200,392359530,7320,7320,7320,7320,27
|
|
20230713,151100,392161890,7320,7320,7320,7320,0
|
|
20230713,151000,392161890,7320,7320,7320,7320,0
|
|
20230713,150900,392161890,7320,7320,7320,7320,0
|
|
20230713,150800,392161890,7320,7320,7330,7320,9
|
|
20230713,150700,392096000,7330,7330,7330,7320,63
|
|
20230713,150600,391634230,7330,7330,7330,7330,0
|
|
20230713,150500,391634230,7330,7330,7330,7330,0
|
|
20230713,150400,391634230,7330,7330,7330,7330,0
|
|
20230713,150300,391634230,7330,7330,7330,7330,1
|
|
20230713,150200,391626900,7320,7320,7320,7320,1
|
|
20230713,150100,391619580,7330,7330,7330,7330,0
|
|
20230713,150000,391619580,7330,7330,7330,7330,0
|
|
20230713,145900,391619580,7330,7330,7330,7330,0
|
|
20230713,145800,391619580,7330,7330,7330,7330,0
|
|
20230713,145700,391619580,7330,7330,7330,7330,0
|
|
20230713,145600,391619580,7330,7330,7330,7330,0
|
|
20230713,145500,391619580,7330,7330,7330,7330,0
|
|
20230713,145400,391619580,7330,7330,7330,7330,0
|
|
20230713,145300,391619580,7330,7330,7330,7330,0
|
|
20230713,145200,391619580,7330,7330,7330,7330,0
|
|
20230713,145100,391619580,7330,7330,7330,7330,0
|
|
20230713,145000,391619580,7330,7330,7330,7330,0
|
|
20230713,144900,391619580,7330,7320,7330,7320,21
|
|
20230713,144800,391465850,7320,7320,7320,7320,30
|
|
20230713,144700,391246250,7320,7320,7320,7320,1
|
|
20230713,144600,391238930,7330,7330,7330,7330,1
|
|
20230713,144500,391231600,7300,7320,7330,7300,166
|
|
20230713,144400,390019140,7300,7310,7310,7300,354
|
|
20230713,144300,387434920,7320,7320,7320,7320,1
|
|
20230713,144200,387427600,7330,7320,7330,7300,10
|
|
20230713,144100,387354540,7330,7340,7340,7330,502
|
|
20230713,144000,383674870,7360,7360,7360,7360,0
|
|
20230713,143900,383674870,7360,7350,7360,7350,2
|
|
20230713,143800,383660160,7360,7360,7360,7360,0
|
|
20230713,143700,383660160,7360,7340,7360,7340,2
|
|
20230713,143600,383645460,7360,7350,7360,7350,2
|
|
20230713,143500,383630750,7360,7350,7360,7350,3
|
|
20230713,143400,383608690,7360,7360,7360,7360,1
|
|
20230713,143300,383601330,7350,7330,7350,7330,702
|
|
20230713,143200,378455440,7340,7330,7340,7260,63
|
|
20230713,143100,377997540,7340,7340,7340,7340,27
|
|
20230713,143000,377799360,7340,7320,7370,7280,145
|
|
20230713,142900,376737640,7300,7360,7370,7110,3551
|
|
20230713,142800,350939560,7360,7360,7360,7360,0
|
|
20230713,142700,350939560,7360,7360,7360,7360,0
|
|
20230713,142600,350939560,7360,7360,7360,7360,43
|
|
20230713,142500,350623080,7360,7360,7360,7360,118
|
|
20230713,142400,349754600,7370,7370,7370,7370,0
|
|
20230713,142300,349754600,7370,7370,7370,7370,0
|
|
20230713,142200,349754600,7370,7370,7370,7370,0
|
|
20230713,142100,349754600,7370,7370,7370,7370,0
|
|
20230713,142000,349754600,7370,7370,7370,7370,0
|
|
20230713,141900,349754600,7370,7370,7370,7370,0
|
|
20230713,141800,349754600,7370,7360,7370,7340,503
|
|
20230713,141700,346062280,7370,7360,7370,7360,229
|
|
20230713,141600,344376830,7360,7360,7360,7360,50
|
|
20230713,141500,344008830,7360,7360,7360,7360,0
|
|
20230713,141400,344008830,7360,7360,7360,7360,0
|
|
20230713,141300,344008830,7360,7360,7360,7360,0
|
|
20230713,141200,344008830,7360,7360,7360,7360,0
|
|
20230713,141100,344008830,7360,7360,7360,7360,0
|
|
20230713,141000,344008830,7360,7360,7360,7360,0
|
|
20230713,140900,344008830,7360,7360,7360,7360,10
|
|
20230713,140800,343935230,7360,7360,7360,7360,0
|
|
20230713,140700,343935230,7360,7360,7360,7360,0
|
|
20230713,140600,343935230,7360,7360,7360,7360,0
|
|
20230713,140500,343935230,7360,7360,7360,7360,0
|
|
20230713,140400,343935230,7360,7360,7360,7360,1
|
|
20230713,140300,343927870,7350,7360,7360,7350,37
|
|
20230713,140200,343655910,7360,7360,7360,7360,29
|
|
20230713,140100,343442470,7370,7370,7370,7370,0
|
|
20230713,140000,343442470,7370,7370,7370,7370,0
|
|
20230713,135900,343442470,7370,7370,7370,7370,1
|
|
20230713,135800,343435100,7380,7380,7380,7380,0
|
|
20230713,135700,343435100,7380,7370,7380,7370,406
|
|
20230713,135600,340438990,7380,7380,7380,7380,0
|
|
20230713,135500,340438990,7380,7380,7380,7380,0
|
|
20230713,135400,340438990,7380,7380,7380,7380,0
|
|
20230713,135300,340438990,7380,7380,7380,7350,20
|
|
20230713,135200,340291930,7350,7360,7360,7350,30
|
|
20230713,135100,340071310,7380,7380,7380,7380,1
|
|
20230713,135000,340063930,7360,7360,7360,7360,0
|
|
20230713,134900,340063930,7360,7360,7360,7360,10
|
|
20230713,134800,339990330,7380,7380,7380,7380,0
|
|
20230713,134700,339990330,7380,7380,7380,7380,0
|
|
20230713,134600,339990330,7380,7380,7380,7380,0
|
|
20230713,134500,339990330,7380,7370,7380,7370,12
|
|
20230713,134400,339901880,7380,7380,7380,7380,30
|
|
20230713,134300,339680480,7390,7390,7390,7390,101
|
|
20230713,134200,338934090,7390,7390,7390,7390,0
|
|
20230713,134100,338934090,7390,7390,7390,7390,0
|
|
20230713,134000,338934090,7390,7390,7390,7390,15
|
|
20230713,133900,338823240,7400,7400,7400,7400,0
|
|
20230713,133800,338823240,7400,7400,7400,7400,0
|
|
20230713,133700,338823240,7400,7400,7400,7400,0
|
|
20230713,133600,338823240,7400,7400,7400,7390,83
|
|
20230713,133500,338209850,7390,7390,7390,7390,54
|
|
20230713,133400,337810790,7390,7390,7390,7390,0
|
|
20230713,133300,337810790,7390,7390,7390,7390,0
|
|
20230713,133200,337810790,7390,7390,7390,7390,0
|
|
20230713,133100,337810790,7390,7390,7390,7390,1
|
|
20230713,133000,337803400,7390,7390,7390,7390,1
|
|
20230713,132900,337796010,7370,7370,7370,7370,0
|
|
20230713,132800,337796010,7370,7370,7370,7370,135
|
|
20230713,132700,336801060,7370,7370,7370,7370,0
|
|
20230713,132600,336801060,7370,7370,7370,7370,692
|
|
20230713,132500,331701020,7370,7370,7370,7370,611
|
|
20230713,132400,327197950,7340,7370,7370,7340,101
|
|
20230713,132300,326453610,7370,7370,7370,7370,0
|
|
20230713,132200,326453610,7370,7370,7370,7370,283
|
|
20230713,132100,324367900,7370,7370,7370,7370,0
|
|
20230713,132000,324367900,7370,7370,7370,7370,0
|
|
20230713,131900,324367900,7370,7370,7370,7370,30
|
|
20230713,131800,324146800,7360,7360,7360,7360,0
|
|
20230713,131700,324146800,7360,7360,7360,7360,33
|
|
20230713,131600,323903920,7360,7360,7360,7360,67
|
|
20230713,131500,323410800,7350,7350,7350,7350,1
|
|
20230713,131400,323403450,7350,7350,7350,7350,0
|
|
20230713,131300,323403450,7350,7350,7350,7350,0
|
|
20230713,131200,323403450,7350,7350,7350,7350,0
|
|
20230713,131100,323403450,7350,7350,7350,7350,0
|
|
20230713,131000,323403450,7350,7350,7350,7350,0
|
|
20230713,130900,323403450,7350,7350,7350,7350,80
|
|
20230713,130800,322815450,7360,7360,7360,7360,0
|
|
20230713,130700,322815450,7360,7360,7360,7360,0
|
|
20230713,130600,322815450,7360,7360,7360,7360,0
|
|
20230713,130500,322815450,7360,7360,7360,7360,0
|
|
20230713,130400,322815450,7360,7360,7360,7360,0
|
|
20230713,130300,322815450,7360,7360,7360,7360,0
|
|
20230713,130200,322815450,7360,7360,7360,7360,0
|
|
20230713,130100,322815450,7360,7360,7360,7360,15
|
|
20230713,130000,322705050,7360,7360,7360,7360,0
|
|
20230713,125900,322705050,7360,7360,7360,7360,0
|
|
20230713,125800,322705050,7360,7360,7360,7360,0
|
|
20230713,125700,322705050,7360,7360,7360,7360,0
|
|
20230713,125600,322705050,7360,7360,7360,7360,0
|
|
20230713,125500,322705050,7360,7360,7360,7360,0
|
|
20230713,125400,322705050,7360,7360,7360,7360,0
|
|
20230713,125300,322705050,7360,7360,7360,7360,0
|
|
20230713,125200,322705050,7360,7360,7360,7360,0
|
|
20230713,125100,322705050,7360,7360,7360,7360,2
|
|
20230713,125000,322690330,7370,7370,7370,7370,0
|
|
20230713,124900,322690330,7370,7370,7370,7370,0
|
|
20230713,124800,322690330,7370,7370,7370,7370,0
|
|
20230713,124700,322690330,7370,7370,7370,7370,1
|
|
20230713,124600,322682960,7380,7380,7380,7380,0
|
|
20230713,124500,322682960,7380,7400,7400,7380,69
|
|
20230713,124400,322173720,7350,7350,7350,7350,50
|
|
20230713,124300,321806220,7350,7360,7400,7350,36
|
|
20230713,124200,321541320,7360,7360,7360,7360,0
|
|
20230713,124100,321541320,7360,7380,7380,7360,33
|
|
20230713,124000,321298410,7400,7390,7400,7390,2
|
|
20230713,123900,321283620,7410,7410,7410,7410,0
|
|
20230713,123800,321283620,7410,7410,7410,7410,3
|
|
20230713,123700,321261390,7410,7410,7410,7410,5
|
|
20230713,123600,321224340,7410,7410,7410,7410,0
|
|
20230713,123500,321224340,7410,7380,7410,7380,2
|
|
20230713,123400,321209550,7410,7410,7410,7410,0
|
|
20230713,123300,321209550,7410,7410,7410,7410,1
|
|
20230713,123200,321202140,7410,7400,7410,7390,3
|
|
20230713,123100,321179940,7420,7370,7420,7370,3
|
|
20230713,123000,321157780,7360,7360,7360,7360,20
|
|
20230713,122900,321010580,7360,7360,7360,7360,100
|
|
20230713,122800,320274580,7360,7360,7360,7360,178
|
|
20230713,122700,318964500,7370,7400,7400,7370,274
|
|
20230713,122600,316940560,7410,7410,7410,7410,2
|
|
20230713,122500,316925740,7430,7430,7430,7430,0
|
|
20230713,122400,316925740,7430,7430,7430,7430,30
|
|
20230713,122300,316702840,7430,7430,7430,7430,0
|
|
20230713,122200,316702840,7430,7430,7430,7430,0
|
|
20230713,122100,316702840,7430,7430,7430,7390,282
|
|
20230713,122000,314618750,7420,7440,7440,7420,5
|
|
20230713,121900,314581600,7440,7400,7440,7400,202
|
|
20230713,121800,313084760,7420,7420,7420,7420,0
|
|
20230713,121700,313084760,7420,7420,7420,7420,15
|
|
20230713,121600,312973460,7420,7420,7420,7410,84
|
|
20230713,121500,312351000,7440,7440,7440,7440,0
|
|
20230713,121400,312351000,7440,7440,7440,7440,0
|
|
20230713,121300,312351000,7440,7440,7440,7440,56
|
|
20230713,121200,311934360,7440,7440,7440,7440,0
|
|
20230713,121100,311934360,7440,7440,7440,7430,3
|
|
20230713,121000,311912050,7430,7430,7430,7430,450
|
|
20230713,120900,308568550,7430,7430,7430,7430,0
|
|
20230713,120800,308568550,7430,7410,7430,7410,2
|
|
20230713,120700,308553710,7430,7430,7430,7430,1
|
|
20230713,120600,308546280,7420,7420,7420,7420,1
|
|
20230713,120500,308538860,7430,7450,7450,7430,8
|
|
20230713,120400,308479290,7460,7460,7460,7460,16
|
|
20230713,120300,308359930,7460,7440,7460,7430,244
|
|
20230713,120200,306541210,7410,7410,7410,7410,0
|
|
20230713,120100,306541210,7410,7420,7440,7410,123
|
|
20230713,120000,305629400,7450,7450,7450,7450,1
|
|
20230713,115900,305621950,7430,7430,7430,7430,201
|
|
20230713,115800,304128520,7470,7470,7470,7470,0
|
|
20230713,115700,304128520,7470,7430,7470,7430,204
|
|
20230713,115600,302606910,7430,7460,7460,7430,33
|
|
20230713,115500,302360810,7470,7490,7490,7450,46
|
|
20230713,115400,302016920,7490,7460,7490,7460,3533
|
|
20230713,115300,275606040,7450,7440,7460,7430,5
|
|
20230713,115200,275568810,7460,7430,7460,7420,1687
|
|
20230713,115100,263010210,7420,7400,7420,7370,2199
|
|
20230713,115000,246720080,7400,7400,7400,7400,0
|
|
20230713,114900,246720080,7400,7370,7400,7370,1157
|
|
20230713,114800,238161280,7400,7400,7400,7400,20
|
|
20230713,114700,238013280,7400,7390,7400,7390,30
|
|
20230713,114600,237791350,7380,7380,7380,7380,0
|
|
20230713,114500,237791350,7380,7380,7380,7380,501
|
|
20230713,114400,234093970,7390,7390,7390,7390,19
|
|
20230713,114300,233953560,7400,7390,7400,7390,103
|
|
20230713,114200,233192360,7400,7400,7400,7400,9
|
|
20230713,114100,233125760,7400,7400,7400,7400,42
|
|
20230713,114000,232814960,7400,7400,7400,7400,21
|
|
20230713,113900,232659560,7400,7400,7400,7400,0
|
|
20230713,113800,232659560,7400,7400,7400,7390,19
|
|
20230713,113700,232519070,7400,7400,7400,7400,1
|
|
20230713,113600,232511670,7400,7390,7400,7390,2
|
|
20230713,113500,232496880,7400,7390,7400,7390,2
|
|
20230713,113400,232482090,7400,7390,7400,7390,2
|
|
20230713,113300,232467300,7390,7390,7400,7390,403
|
|
20230713,113200,229489120,7400,7390,7400,7390,536
|
|
20230713,113100,225528070,7400,7400,7400,7390,122
|
|
20230713,113000,224625280,7390,7400,7400,7390,632
|
|
20230713,112900,219948790,7400,7390,7400,7390,6
|
|
20230713,112800,219904430,7400,7400,7400,7390,203
|
|
20230713,112700,218404240,7390,7390,7400,7390,1508
|
|
20230713,112600,207260110,7390,7370,7390,7370,634
|
|
20230713,112500,202582640,7380,7360,7380,7360,170
|
|
20230713,112400,201329460,7380,7380,7390,7370,48
|
|
20230713,112300,200975220,7390,7380,7390,7380,14
|
|
20230713,112200,200871890,7380,7360,7380,7360,127
|
|
20230713,112100,199935630,7380,7380,7380,7380,0
|
|
20230713,112000,199935630,7380,7370,7380,7350,101
|
|
20230713,111900,199193220,7380,7380,7380,7380,2
|
|
20230713,111800,199178460,7390,7390,7390,7390,7
|
|
20230713,111700,199126730,7360,7390,7390,7360,40
|
|
20230713,111600,198831730,7350,7390,7390,7350,293
|
|
20230713,111500,196669710,7390,7380,7390,7380,300
|
|
20230713,111400,194454710,7380,7380,7390,7380,63
|
|
20230713,111300,193989740,7380,7380,7380,7380,777
|
|
20230713,111200,188255480,7380,7360,7380,7350,297
|
|
20230713,111100,186067050,7360,7350,7370,7350,1374
|
|
20230713,111000,175963910,7350,7340,7350,7340,148
|
|
20230713,110900,174876230,7350,7340,7350,7320,31
|
|
20230713,110800,174649220,7350,7350,7350,7340,3
|
|
20230713,110700,174627180,7350,7350,7350,7330,129
|
|
20230713,110600,173681050,7330,7340,7350,7330,120
|
|
20230713,110500,172800710,7340,7340,7350,7330,283
|
|
20230713,110400,170721970,7340,7320,7340,7310,3676
|
|
20230713,110300,143812920,7320,7300,7320,7300,203
|
|
20230713,110200,142330980,7320,7310,7320,7300,1294
|
|
20230713,110100,132872710,7310,7300,7320,7300,381
|
|
20230713,110000,130085730,7300,7290,7300,7290,427
|
|
20230713,105900,126968640,7290,7280,7300,7270,467
|
|
20230713,105800,123564740,7280,7290,7290,7280,169
|
|
20230713,105700,122334410,7270,7240,7300,7210,809
|
|
20230713,105600,116448470,7240,7240,7240,7240,0
|
|
20230713,105500,116448470,7240,7240,7240,7240,8
|
|
20230713,105400,116390550,7250,7250,7250,7250,0
|
|
20230713,105300,116390550,7250,7250,7250,7250,8
|
|
20230713,105200,116332550,7250,7250,7250,7250,0
|
|
20230713,105100,116332550,7250,7250,7250,7250,0
|
|
20230713,105000,116332550,7250,7250,7250,7250,0
|
|
20230713,104900,116332550,7250,7250,7250,7250,141
|
|
20230713,104800,115310300,7250,7250,7250,7250,0
|
|
20230713,104700,115310300,7250,7250,7250,7250,0
|
|
20230713,104600,115310300,7250,7230,7250,7130,32
|
|
20230713,104500,115080460,7220,7220,7220,7220,398
|
|
20230713,104400,112206900,7220,7210,7220,7210,1006
|
|
20230713,104300,104953630,7210,7210,7210,7210,0
|
|
20230713,104200,104953630,7210,7210,7210,7210,0
|
|
20230713,104100,104953630,7210,7210,7210,7210,0
|
|
20230713,104000,104953630,7210,7210,7210,7210,0
|
|
20230713,103900,104953630,7210,7210,7210,7210,0
|
|
20230713,103800,104953630,7210,7210,7210,7210,258
|
|
20230713,103700,103093450,7210,7210,7210,7210,0
|
|
20230713,103600,103093450,7210,7210,7210,7210,3
|
|
20230713,103500,103071820,7200,7210,7210,7200,4
|
|
20230713,103400,103043000,7220,7220,7220,7220,1
|
|
20230713,103300,103035780,7210,7210,7210,7210,292
|
|
20230713,103200,100930460,7210,7210,7210,7210,0
|
|
20230713,103100,100930460,7210,7210,7210,7210,1
|
|
20230713,103000,100923250,7210,7210,7210,7210,3
|
|
20230713,102900,100901620,7220,7220,7220,7220,0
|
|
20230713,102800,100901620,7220,7220,7220,7220,0
|
|
20230713,102700,100901620,7220,7220,7220,7220,0
|
|
20230713,102600,100901620,7220,7220,7220,7220,0
|
|
20230713,102500,100901620,7220,7220,7220,7220,0
|
|
20230713,102400,100901620,7220,7210,7220,7210,14
|
|
20230713,102300,100800580,7220,7220,7220,7220,3
|
|
20230713,102200,100778920,7220,7220,7220,7220,205
|
|
20230713,102100,99298820,7220,7220,7220,7220,0
|
|
20230713,102000,99298820,7220,7220,7220,7220,0
|
|
20230713,101900,99298820,7220,7220,7220,7220,0
|
|
20230713,101800,99298820,7220,7200,7220,7080,864
|
|
20230713,101700,93121490,7220,7220,7220,7220,0
|
|
20230713,101600,93121490,7220,7200,7220,7200,215
|
|
20230713,101500,91573450,7220,7220,7220,7220,0
|
|
20230713,101400,91573450,7220,7220,7220,7220,0
|
|
20230713,101300,91573450,7220,7200,7220,7200,4537
|
|
20230713,101200,58902310,7200,7200,7200,7200,0
|
|
20230713,101100,58902310,7200,7200,7200,7200,0
|
|
20230713,101000,58902310,7200,7200,7200,7200,0
|
|
20230713,100900,58902310,7200,7200,7200,7200,0
|
|
20230713,100800,58902310,7200,7200,7200,7200,0
|
|
20230713,100700,58902310,7200,7200,7200,7200,0
|
|
20230713,100600,58902310,7200,7190,7200,7190,2042
|
|
20230713,100500,44220320,7190,7190,7190,7190,176
|
|
20230713,100400,42954880,7190,7190,7190,7190,2
|
|
20230713,100300,42940500,7200,7200,7200,7200,0
|
|
20230713,100200,42940500,7200,7200,7200,7200,0
|
|
20230713,100100,42940500,7200,7200,7200,7200,2
|
|
20230713,100000,42926100,7200,7200,7200,7200,0
|
|
20230713,095900,42926100,7200,7180,7200,7180,909
|
|
20230713,095800,36383050,7190,7190,7190,7190,0
|
|
20230713,095700,36383050,7190,7180,7190,7180,12
|
|
20230713,095600,36296880,7190,7190,7190,7190,0
|
|
20230713,095500,36296880,7190,7190,7190,7190,562
|
|
20230713,095400,32256100,7190,7160,7190,7160,1712
|
|
20230713,095300,19979260,7150,7130,7150,7130,1128
|
|
20230713,095200,11919800,7140,7140,7140,7140,0
|
|
20230713,095100,11919800,7140,7140,7140,7140,0
|
|
20230713,095000,11919800,7140,7120,7140,7120,118
|
|
20230713,094900,11078570,7110,7110,7110,7110,0
|
|
20230713,094800,11078570,7110,7110,7110,7110,200
|
|
20230713,094700,9656570,7110,7110,7110,7110,0
|
|
20230713,094600,9656570,7110,7110,7110,7110,471
|
|
20230713,094500,6307760,7110,7110,7110,7110,0
|
|
20230713,094400,6307760,7110,7100,7110,7100,69
|
|
20230713,094300,5817800,7100,7100,7100,7100,0
|
|
20230713,094200,5817800,7100,7100,7100,7100,1
|
|
20230713,094100,5810700,7070,7070,7070,7070,0
|
|
20230713,094000,5810700,7070,7070,7070,7070,30
|
|
20230713,093900,5598600,7100,7100,7100,7100,0
|
|
20230713,093800,5598600,7100,7100,7100,7100,0
|
|
20230713,093700,5598600,7100,7100,7100,7100,0
|
|
20230713,093600,5598600,7100,7100,7100,7100,0
|
|
20230713,093500,5598600,7100,7100,7100,7100,0
|
|
20230713,093400,5598600,7100,7100,7100,7100,0
|
|
20230713,093300,5598600,7100,7100,7100,7100,0
|
|
20230713,093200,5598600,7100,7100,7100,7100,0
|
|
20230713,093100,5598600,7100,7100,7100,7100,1
|
|
20230713,093000,5591500,7100,7100,7100,7100,1
|
|
20230713,092900,5584400,7120,7120,7120,7120,0
|
|
20230713,092800,5584400,7120,7120,7120,7120,0
|
|
20230713,092700,5584400,7120,7120,7120,7120,0
|
|
20230713,092600,5584400,7120,7120,7120,7120,0
|
|
20230713,092500,5584400,7120,7120,7120,7120,0
|
|
20230713,092400,5584400,7120,7120,7120,7120,0
|
|
20230713,092300,5584400,7120,7120,7120,7120,0
|
|
20230713,092200,5584400,7120,7120,7120,7060,16
|
|
20230713,092100,5471320,7110,7110,7110,7110,4
|
|
20230713,092000,5442880,7110,7110,7110,7110,22
|
|
20230713,091900,5286460,7100,7090,7100,7090,421
|
|
20230713,091800,2300380,7090,7090,7090,7090,0
|
|
20230713,091700,2300380,7090,7090,7090,7090,0
|
|
20230713,091600,2300380,7090,7090,7090,7090,0
|
|
20230713,091500,2300380,7090,7090,7090,7090,0
|
|
20230713,091400,2300380,7090,7090,7090,7090,0
|
|
20230713,091300,2300380,7090,7090,7090,7090,0
|
|
20230713,091200,2300380,7090,7090,7090,7090,0
|
|
20230713,091100,2300380,7090,7090,7090,7090,2
|
|
20230713,091000,2286200,7100,7100,7100,7100,0
|
|
20230713,090900,2286200,7100,7100,7100,7100,1
|
|
20230713,090800,2279100,7100,7100,7100,7100,0
|
|
20230713,090700,2279100,7100,7100,7100,7100,0
|
|
20230713,090600,2279100,7100,7100,7100,7100,0
|
|
20230713,090500,2279100,7100,7100,7100,7100,0
|
|
20230713,090400,2279100,7100,7100,7100,7100,0
|
|
20230713,090300,2279100,7100,7100,7100,7100,0
|
|
20230713,090200,2279100,7100,7100,7100,7100,0
|
|
20230713,090100,2279100,7100,7100,7100,7100,0
|
|
20230713,090000,2279100,7100,7100,7100,7100,321
|