642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,193900,574227540,7080,7080,7080,7080,4583
|
|
20230720,193800,574227540,7080,7080,7080,7080,0
|
|
20230720,193700,574227540,7080,7080,7080,7080,0
|
|
20230720,193600,574227540,7080,7080,7080,7080,0
|
|
20230720,193500,574227540,7080,7080,7080,7080,0
|
|
20230720,193400,574227540,7080,7080,7080,7080,0
|
|
20230720,193300,574227540,7080,7080,7080,7080,0
|
|
20230720,193200,574227540,7080,7080,7080,7080,0
|
|
20230720,193100,574227540,7080,7080,7080,7080,0
|
|
20230720,193000,574227540,7080,7080,7080,7080,0
|
|
20230720,192900,574227540,7080,7080,7080,7080,0
|
|
20230720,192800,574227540,7080,7080,7080,7080,0
|
|
20230720,192700,574227540,7080,7080,7080,7080,0
|
|
20230720,192600,574227540,7080,7080,7080,7080,0
|
|
20230720,192500,574227540,7080,7080,7080,7080,0
|
|
20230720,192400,574227540,7080,7080,7080,7080,0
|
|
20230720,192300,574227540,7080,7080,7080,7080,0
|
|
20230720,192200,574227540,7080,7080,7080,7080,0
|
|
20230720,192100,574227540,7080,7080,7080,7080,0
|
|
20230720,192000,574227540,7080,7080,7080,7080,0
|
|
20230720,191900,574227540,7080,7080,7080,7080,0
|
|
20230720,191800,574227540,7080,7080,7080,7080,0
|
|
20230720,191700,574227540,7080,7080,7080,7080,0
|
|
20230720,191600,574227540,7080,7080,7080,7080,0
|
|
20230720,191500,574227540,7080,7080,7080,7080,0
|
|
20230720,191400,574227540,7080,7080,7080,7080,0
|
|
20230720,191300,574227540,7080,7080,7080,7080,0
|
|
20230720,191200,574227540,7080,7080,7080,7080,0
|
|
20230720,191100,574227540,7080,7080,7080,7080,0
|
|
20230720,191000,574227540,7080,7080,7080,7080,0
|
|
20230720,190900,574227540,7080,7080,7080,7080,4583
|
|
20230720,190800,574227540,7080,7080,7080,7080,0
|
|
20230720,190700,574227540,7080,7080,7080,7080,0
|
|
20230720,190600,574227540,7080,7080,7080,7080,0
|
|
20230720,190500,574227540,7080,7080,7080,7080,0
|
|
20230720,190400,574227540,7080,7080,7080,7080,0
|
|
20230720,190300,574227540,7080,7080,7080,7080,0
|
|
20230720,190200,574227540,7080,7080,7080,7080,0
|
|
20230720,190100,574227540,7080,7080,7080,7080,0
|
|
20230720,190000,574227540,7080,7080,7080,7080,0
|
|
20230720,185900,574227540,7080,7080,7080,7080,0
|
|
20230720,185800,574227540,7080,7080,7080,7080,0
|
|
20230720,185700,574227540,7080,7080,7080,7080,0
|
|
20230720,185600,574227540,7080,7080,7080,7080,0
|
|
20230720,185500,574227540,7080,7080,7080,7080,0
|
|
20230720,185400,574227540,7080,7080,7080,7080,0
|
|
20230720,185300,574227540,7080,7080,7080,7080,0
|
|
20230720,185200,574227540,7080,7080,7080,7080,0
|
|
20230720,185100,574227540,7080,7080,7080,7080,0
|
|
20230720,185000,574227540,7080,7080,7080,7080,0
|
|
20230720,184900,574227540,7080,7080,7080,7080,0
|
|
20230720,184800,574227540,7080,7080,7080,7080,0
|
|
20230720,184700,574227540,7080,7080,7080,7080,0
|
|
20230720,184600,574227540,7080,7080,7080,7080,0
|
|
20230720,184500,574227540,7080,7080,7080,7080,0
|
|
20230720,184400,574227540,7080,7080,7080,7080,0
|
|
20230720,184300,574227540,7080,7080,7080,7080,0
|
|
20230720,184200,574227540,7080,7080,7080,7080,0
|
|
20230720,184100,574227540,7080,7080,7080,7080,0
|
|
20230720,184000,574227540,7080,7080,7080,7080,0
|
|
20230720,183900,574227540,7080,7080,7080,7080,4583
|
|
20230720,183800,574227540,7080,7080,7080,7080,0
|
|
20230720,183700,574227540,7080,7080,7080,7080,0
|
|
20230720,183600,574227540,7080,7080,7080,7080,0
|
|
20230720,183500,574227540,7080,7080,7080,7080,0
|
|
20230720,183400,574227540,7080,7080,7080,7080,0
|
|
20230720,183300,574227540,7080,7080,7080,7080,0
|
|
20230720,183200,574227540,7080,7080,7080,7080,0
|
|
20230720,183100,574227540,7080,7080,7080,7080,0
|
|
20230720,183000,574227540,7080,7080,7080,7080,0
|
|
20230720,182900,574227540,7080,7080,7080,7080,0
|
|
20230720,182800,574227540,7080,7080,7080,7080,0
|
|
20230720,182700,574227540,7080,7080,7080,7080,0
|
|
20230720,182600,574227540,7080,7080,7080,7080,0
|
|
20230720,182500,574227540,7080,7080,7080,7080,0
|
|
20230720,182400,574227540,7080,7080,7080,7080,0
|
|
20230720,182300,574227540,7080,7080,7080,7080,0
|
|
20230720,182200,574227540,7080,7080,7080,7080,0
|
|
20230720,182100,574227540,7080,7080,7080,7080,0
|
|
20230720,182000,574227540,7080,7080,7080,7080,0
|
|
20230720,181900,574227540,7080,7080,7080,7080,0
|
|
20230720,181800,574227540,7080,7080,7080,7080,0
|
|
20230720,181700,574227540,7080,7080,7080,7080,0
|
|
20230720,181600,574227540,7080,7080,7080,7080,0
|
|
20230720,181500,574227540,7080,7080,7080,7080,0
|
|
20230720,181400,574227540,7080,7080,7080,7080,0
|
|
20230720,181300,574227540,7080,7080,7080,7080,0
|
|
20230720,181200,574227540,7080,7080,7080,7080,0
|
|
20230720,181100,574227540,7080,7080,7080,7080,0
|
|
20230720,181000,574227540,7080,7080,7080,7080,0
|
|
20230720,180900,574227540,7080,7080,7080,7080,4583
|
|
20230720,180800,574227540,7080,7080,7080,7080,0
|
|
20230720,180700,574227540,7080,7080,7080,7080,0
|
|
20230720,180600,574227540,7080,7080,7080,7080,0
|
|
20230720,180500,574227540,7080,7080,7080,7080,0
|
|
20230720,180400,574227540,7080,7080,7080,7080,0
|
|
20230720,180300,574227540,7080,7080,7080,7080,0
|
|
20230720,180200,574227540,7080,7080,7080,7080,0
|
|
20230720,180100,574227540,7080,7080,7080,7080,0
|
|
20230720,180000,574227540,7080,7080,7080,7080,0
|
|
20230720,175900,574227540,7080,7080,7080,7080,0
|
|
20230720,175800,574227540,7080,7080,7080,7080,0
|
|
20230720,175700,574227540,7080,7080,7080,7080,0
|
|
20230720,175600,574227540,7080,7080,7080,7080,0
|
|
20230720,175500,574227540,7080,7080,7080,7080,0
|
|
20230720,175400,574227540,7080,7080,7080,7080,0
|
|
20230720,175300,574227540,7080,7080,7080,7080,0
|
|
20230720,175200,574227540,7080,7080,7080,7080,0
|
|
20230720,175100,574227540,7080,7080,7080,7080,0
|
|
20230720,175000,574227540,7080,7080,7080,7080,0
|
|
20230720,174900,574227540,7080,7080,7080,7080,0
|
|
20230720,174800,574227540,7080,7080,7080,7080,0
|
|
20230720,174700,574227540,7080,7080,7080,7080,0
|
|
20230720,174600,574227540,7080,7080,7080,7080,0
|
|
20230720,174500,574227540,7080,7080,7080,7080,0
|
|
20230720,174400,574227540,7080,7080,7080,7080,0
|
|
20230720,174300,574227540,7080,7080,7080,7080,0
|
|
20230720,174200,574227540,7080,7080,7080,7080,0
|
|
20230720,174100,574227540,7080,7080,7080,7080,0
|
|
20230720,174000,574227540,7080,7080,7080,7080,0
|
|
20230720,173900,574227540,7080,7080,7080,7080,4583
|
|
20230720,173800,574227540,7080,7080,7080,7080,0
|
|
20230720,173700,574227540,7080,7080,7080,7080,0
|
|
20230720,173600,574227540,7080,7080,7080,7080,0
|
|
20230720,173500,574227540,7080,7080,7080,7080,0
|
|
20230720,173400,574227540,7080,7080,7080,7080,0
|
|
20230720,173300,574227540,7080,7080,7080,7080,0
|
|
20230720,173200,574227540,7080,7080,7080,7080,0
|
|
20230720,173100,574227540,7080,7080,7080,7080,0
|
|
20230720,173000,574227540,7080,7080,7080,7080,0
|
|
20230720,172900,574227540,7080,7080,7080,7080,0
|
|
20230720,172800,574227540,7080,7080,7080,7080,0
|
|
20230720,172700,574227540,7080,7080,7080,7080,0
|
|
20230720,172600,574227540,7080,7080,7080,7080,0
|
|
20230720,172500,574227540,7080,7080,7080,7080,0
|
|
20230720,172400,574227540,7080,7080,7080,7080,0
|
|
20230720,172300,574227540,7080,7080,7080,7080,0
|
|
20230720,172200,574227540,7080,7080,7080,7080,0
|
|
20230720,172100,574227540,7080,7080,7080,7080,0
|
|
20230720,172000,574227540,7080,7080,7080,7080,0
|
|
20230720,171900,574227540,7080,7080,7080,7080,0
|
|
20230720,171800,574227540,7080,7080,7080,7080,0
|
|
20230720,171700,574227540,7080,7080,7080,7080,0
|
|
20230720,171600,574227540,7080,7080,7080,7080,0
|
|
20230720,171500,574227540,7080,7080,7080,7080,0
|
|
20230720,171400,574227540,7080,7080,7080,7080,0
|
|
20230720,171300,574227540,7080,7080,7080,7080,0
|
|
20230720,171200,574227540,7080,7080,7080,7080,0
|
|
20230720,171100,574227540,7080,7080,7080,7080,0
|
|
20230720,171000,574227540,7080,7080,7080,7080,0
|
|
20230720,170900,574227540,7080,7080,7080,7080,4583
|
|
20230720,170800,574227540,7080,7080,7080,7080,0
|
|
20230720,170700,574227540,7080,7080,7080,7080,0
|
|
20230720,170600,574227540,7080,7080,7080,7080,0
|
|
20230720,170500,574227540,7080,7080,7080,7080,0
|
|
20230720,170400,574227540,7080,7080,7080,7080,0
|
|
20230720,170300,574227540,7080,7080,7080,7080,0
|
|
20230720,170200,574227540,7080,7080,7080,7080,0
|
|
20230720,170100,574227540,7080,7080,7080,7080,0
|
|
20230720,170000,574227540,7080,7080,7080,7080,0
|
|
20230720,165900,574227540,7080,7080,7080,7080,0
|
|
20230720,165800,574227540,7080,7080,7080,7080,0
|
|
20230720,165700,574227540,7080,7080,7080,7080,0
|
|
20230720,165600,574227540,7080,7080,7080,7080,0
|
|
20230720,165500,574227540,7080,7080,7080,7080,0
|
|
20230720,165400,574227540,7080,7080,7080,7080,0
|
|
20230720,165300,574227540,7080,7080,7080,7080,0
|
|
20230720,165200,574227540,7080,7080,7080,7080,0
|
|
20230720,165100,574227540,7080,7080,7080,7080,0
|
|
20230720,165000,574227540,7080,7080,7080,7080,0
|
|
20230720,164900,574227540,7080,7080,7080,7080,0
|
|
20230720,164800,574227540,7080,7080,7080,7080,0
|
|
20230720,164700,574227540,7080,7080,7080,7080,0
|
|
20230720,164600,574227540,7080,7080,7080,7080,0
|
|
20230720,164500,574227540,7080,7080,7080,7080,0
|
|
20230720,164400,574227540,7080,7080,7080,7080,0
|
|
20230720,164300,574227540,7080,7080,7080,7080,0
|
|
20230720,164200,574227540,7080,7080,7080,7080,0
|
|
20230720,164100,574227540,7080,7080,7080,7080,0
|
|
20230720,164000,574227540,7080,7080,7080,7080,0
|
|
20230720,163900,574227540,7080,7080,7080,7080,4583
|
|
20230720,163800,574227540,7080,7080,7080,7080,0
|
|
20230720,163700,574227540,7080,7080,7080,7080,0
|
|
20230720,163600,574227540,7080,7080,7080,7080,0
|
|
20230720,163500,574227540,7080,7080,7080,7080,0
|
|
20230720,163400,574227540,7080,7080,7080,7080,0
|
|
20230720,163300,574227540,7080,7080,7080,7080,0
|
|
20230720,163200,574227540,7080,7080,7080,7080,0
|
|
20230720,163100,574227540,7080,7080,7080,7080,0
|
|
20230720,163000,574227540,7080,7080,7080,7080,0
|
|
20230720,162900,574227540,7080,7080,7080,7080,0
|
|
20230720,162800,574227540,7080,7080,7080,7080,0
|
|
20230720,162700,574227540,7080,7080,7080,7080,0
|
|
20230720,162600,574227540,7080,7080,7080,7080,0
|
|
20230720,162500,574227540,7080,7080,7080,7080,0
|
|
20230720,162400,574227540,7080,7080,7080,7080,0
|
|
20230720,162300,574227540,7080,7080,7080,7080,0
|
|
20230720,162200,574227540,7080,7080,7080,7080,0
|
|
20230720,162100,574227540,7080,7080,7080,7080,0
|
|
20230720,162000,574227540,7080,7080,7080,7080,0
|
|
20230720,161900,574227540,7080,7080,7080,7080,0
|
|
20230720,161800,574227540,7080,7080,7080,7080,0
|
|
20230720,161700,574227540,7080,7080,7080,7080,0
|
|
20230720,161600,574227540,7080,7080,7080,7080,0
|
|
20230720,161500,574227540,7080,7080,7080,7080,0
|
|
20230720,161400,574227540,7080,7080,7080,7080,0
|
|
20230720,161300,574227540,7080,7080,7080,7080,0
|
|
20230720,161200,574227540,7080,7080,7080,7080,0
|
|
20230720,161100,574227540,7080,7080,7080,7080,0
|
|
20230720,161000,574227540,7080,7080,7080,7080,0
|
|
20230720,160900,574227540,7080,7080,7080,7080,4583
|
|
20230720,160800,574227540,7080,7080,7080,7080,0
|
|
20230720,160700,574227540,7080,7080,7080,7080,0
|
|
20230720,160600,574227540,7080,7080,7080,7080,0
|
|
20230720,160500,574227540,7080,7080,7080,7080,0
|
|
20230720,160400,574227540,7080,7080,7080,7080,0
|
|
20230720,160300,574227540,7080,7080,7080,7080,0
|
|
20230720,160200,574227540,7080,7080,7080,7080,0
|
|
20230720,160100,574227540,7080,7080,7080,7080,0
|
|
20230720,160000,574227540,7080,7080,7080,7080,0
|
|
20230720,155900,574227540,7080,7080,7080,7080,0
|
|
20230720,155800,574227540,7080,7080,7080,7080,0
|
|
20230720,155700,574227540,7080,7080,7080,7080,0
|
|
20230720,155600,574227540,7080,7080,7080,7080,0
|
|
20230720,155500,574227540,7080,7080,7080,7080,0
|
|
20230720,155400,574227540,7080,7080,7080,7080,0
|
|
20230720,155300,574227540,7080,7080,7080,7080,0
|
|
20230720,155200,574227540,7080,7080,7080,7080,0
|
|
20230720,155100,574227540,7080,7080,7080,7080,0
|
|
20230720,155000,574227540,7080,7080,7080,7080,0
|
|
20230720,154900,574227540,7080,7080,7080,7080,0
|
|
20230720,154800,574227540,7080,7080,7080,7080,0
|
|
20230720,154700,574227540,7080,7080,7080,7080,0
|
|
20230720,154600,574227540,7080,7080,7080,7080,0
|
|
20230720,154500,574227540,7080,7080,7080,7080,0
|
|
20230720,154400,574227540,7080,7080,7080,7080,0
|
|
20230720,154300,574227540,7080,7080,7080,7080,0
|
|
20230720,154200,574227540,7080,7080,7080,7080,0
|
|
20230720,154100,574227540,7080,7080,7080,7080,0
|
|
20230720,154000,574227540,7080,7080,7080,7080,0
|
|
20230720,153900,574227540,7080,7080,7080,7080,4583
|
|
20230720,153800,574227540,7080,7080,7080,7080,0
|
|
20230720,153700,574227540,7080,7080,7080,7080,0
|
|
20230720,153600,574227540,7080,7080,7080,7080,0
|
|
20230720,153500,574227540,7080,7080,7080,7080,0
|
|
20230720,153400,574227540,7080,7080,7080,7080,0
|
|
20230720,153300,574227540,7080,7080,7080,7080,0
|
|
20230720,153200,574227540,7080,7080,7080,7080,0
|
|
20230720,153100,574227540,7080,7080,7080,7080,0
|
|
20230720,153000,574227540,7080,7080,7080,7080,4583
|
|
20230720,152900,541779900,7070,7070,7070,7070,0
|
|
20230720,152800,541779900,7070,7070,7070,7070,0
|
|
20230720,152700,541779900,7070,7070,7070,7070,0
|
|
20230720,152600,541779900,7070,7070,7070,7070,0
|
|
20230720,152500,541779900,7070,7070,7070,7070,0
|
|
20230720,152400,541779900,7070,7070,7070,7070,0
|
|
20230720,152300,541779900,7070,7070,7070,7070,0
|
|
20230720,152200,541779900,7070,7070,7070,7070,0
|
|
20230720,152100,541779900,7070,7070,7070,7070,0
|
|
20230720,152000,541779900,7070,7070,7070,7070,0
|
|
20230720,151900,541779900,7070,7060,7070,7060,57
|
|
20230720,151800,541377410,7060,7070,7070,7060,210
|
|
20230720,151700,539894710,7070,7070,7070,7070,716
|
|
20230720,151600,534832590,7080,7080,7080,7080,6
|
|
20230720,151500,534790110,7080,7080,7080,7080,6
|
|
20230720,151400,534747630,7080,7080,7080,7080,2
|
|
20230720,151300,534733470,7080,7080,7080,7070,134
|
|
20230720,151200,533786010,7080,7080,7080,7080,1
|
|
20230720,151100,533778930,7080,7090,7090,7080,153
|
|
20230720,151000,532695660,7090,7090,7090,7090,0
|
|
20230720,150900,532695660,7090,7090,7090,7090,1
|
|
20230720,150800,532688570,7090,7090,7090,7090,129
|
|
20230720,150700,531773960,7090,7080,7090,7080,9
|
|
20230720,150600,531710230,7080,7080,7080,7080,13
|
|
20230720,150500,531618190,7080,7090,7090,7080,36
|
|
20230720,150400,531363290,7080,7080,7080,7080,1
|
|
20230720,150300,531356210,7070,7070,7070,7070,1
|
|
20230720,150200,531349140,7070,7070,7070,7070,0
|
|
20230720,150100,531349140,7070,7070,7070,7070,0
|
|
20230720,150000,531349140,7070,7070,7070,7070,1
|
|
20230720,145900,531342070,7070,7070,7070,7070,9
|
|
20230720,145800,531278440,7070,7070,7070,7070,0
|
|
20230720,145700,531278440,7070,7070,7070,7070,0
|
|
20230720,145600,531278440,7070,7070,7070,7070,1099
|
|
20230720,145500,523508510,7080,7090,7090,7080,3
|
|
20230720,145400,523487260,7070,7070,7070,7070,0
|
|
20230720,145300,523487260,7070,7070,7070,7070,0
|
|
20230720,145200,523487260,7070,7070,7070,7070,20
|
|
20230720,145100,523345860,7070,7070,7070,7070,100
|
|
20230720,145000,522638860,7100,7100,7100,7100,0
|
|
20230720,144900,522638860,7100,7100,7100,7100,0
|
|
20230720,144800,522638860,7100,7100,7100,7100,1
|
|
20230720,144700,522631760,7070,7070,7070,7070,0
|
|
20230720,144600,522631760,7070,7070,7080,7070,201
|
|
20230720,144500,521210680,7070,7070,7070,7070,200
|
|
20230720,144400,519796680,7060,7070,7070,7060,660
|
|
20230720,144300,515137060,7060,7060,7060,7060,257
|
|
20230720,144200,513322640,7100,7080,7100,7060,252
|
|
20230720,144100,511540790,7070,7070,7070,7070,0
|
|
20230720,144000,511540790,7070,7070,7070,7070,0
|
|
20230720,143900,511540790,7070,7070,7070,7070,3
|
|
20230720,143800,511519580,7060,7080,7080,7060,700
|
|
20230720,143700,506575410,7080,7080,7080,7080,1
|
|
20230720,143600,506568330,7090,7090,7090,7090,3
|
|
20230720,143500,506547060,7090,7090,7090,7090,103
|
|
20230720,143400,505816790,7090,7080,7090,7080,20
|
|
20230720,143300,505675090,7080,7080,7080,7080,50
|
|
20230720,143200,505321090,7080,7080,7080,7080,0
|
|
20230720,143100,505321090,7080,7080,7080,7080,8
|
|
20230720,143000,505264450,7090,7090,7090,7090,0
|
|
20230720,142900,505264450,7090,7080,7090,7060,820
|
|
20230720,142800,499462490,7090,7090,7090,7090,0
|
|
20230720,142700,499462490,7090,7090,7090,7090,0
|
|
20230720,142600,499462490,7090,7090,7090,7090,0
|
|
20230720,142500,499462490,7090,7090,7090,7070,7
|
|
20230720,142400,499412880,7070,7090,7090,7070,112
|
|
20230720,142300,498618820,7070,7080,7080,7070,78
|
|
20230720,142200,498066660,7090,7090,7090,7090,1
|
|
20230720,142100,498059570,7090,7090,7090,7090,0
|
|
20230720,142000,498059570,7090,7090,7090,7090,0
|
|
20230720,141900,498059570,7090,7090,7090,7090,0
|
|
20230720,141800,498059570,7090,7090,7090,7090,0
|
|
20230720,141700,498059570,7090,7090,7090,7090,0
|
|
20230720,141600,498059570,7090,7090,7090,7090,1
|
|
20230720,141500,498052480,7080,7080,7080,7080,30
|
|
20230720,141400,497840080,7080,7080,7080,7080,0
|
|
20230720,141300,497840080,7080,7080,7080,7080,1
|
|
20230720,141200,497833000,7080,7080,7080,7080,0
|
|
20230720,141100,497833000,7080,7070,7080,7070,1137
|
|
20230720,141000,489794400,7080,7080,7080,7080,2
|
|
20230720,140900,489780240,7080,7080,7080,7080,0
|
|
20230720,140800,489780240,7080,7080,7080,7080,53
|
|
20230720,140700,489405000,7080,7080,7080,7080,145
|
|
20230720,140600,488378400,7080,7080,7080,7080,0
|
|
20230720,140500,488378400,7080,7080,7080,7080,1150
|
|
20230720,140400,480236400,7090,7090,7090,7090,0
|
|
20230720,140300,480236400,7090,7080,7090,7070,1842
|
|
20230720,140200,467212850,7090,7090,7090,7090,1
|
|
20230720,140100,467205760,7090,7090,7090,7090,0
|
|
20230720,140000,467205760,7090,7090,7090,7090,0
|
|
20230720,135900,467205760,7090,7090,7090,7090,10
|
|
20230720,135800,467134860,7080,7080,7080,7080,248
|
|
20230720,135700,465379020,7080,7080,7080,7080,950
|
|
20230720,135600,458653020,7090,7090,7090,7090,8
|
|
20230720,135500,458596300,7090,7090,7090,7090,0
|
|
20230720,135400,458596300,7090,7090,7090,7090,1
|
|
20230720,135300,458589210,7090,7090,7090,7090,0
|
|
20230720,135200,458589210,7090,7090,7090,7090,1
|
|
20230720,135100,458582120,7090,7090,7090,7090,1
|
|
20230720,135000,458575030,7080,7080,7080,7080,661
|
|
20230720,134900,453895150,7090,7080,7090,7080,3
|
|
20230720,134800,453873900,7080,7080,7080,7070,399
|
|
20230720,134700,451051470,7080,7080,7080,7080,5
|
|
20230720,134600,451016070,7090,7090,7090,7090,0
|
|
20230720,134500,451016070,7090,7090,7090,7090,0
|
|
20230720,134400,451016070,7090,7090,7090,7090,2
|
|
20230720,134300,451001890,7090,7090,7090,7090,1
|
|
20230720,134200,450994800,7080,7080,7080,7080,0
|
|
20230720,134100,450994800,7080,7080,7080,7080,3
|
|
20230720,134000,450973560,7090,7090,7090,7090,0
|
|
20230720,133900,450973560,7090,7080,7090,7080,433
|
|
20230720,133800,447907910,7080,7090,7090,7080,101
|
|
20230720,133700,447191830,7090,7080,7090,7080,300
|
|
20230720,133600,445066830,7080,7080,7080,7080,3
|
|
20230720,133500,445045590,7080,7080,7080,7080,803
|
|
20230720,133400,439360350,7080,7080,7080,7080,11
|
|
20230720,133300,439282470,7090,7090,7090,7090,6
|
|
20230720,133200,439239930,7090,7090,7100,7090,259
|
|
20230720,133100,437403600,7090,7090,7090,7090,140
|
|
20230720,133000,436411000,7090,7090,7090,7090,7
|
|
20230720,132900,436361370,7090,7090,7090,7090,0
|
|
20230720,132800,436361370,7090,7090,7090,7090,95
|
|
20230720,132700,435687820,7100,7100,7100,7100,0
|
|
20230720,132600,435687820,7100,7100,7100,7100,0
|
|
20230720,132500,435687820,7100,7100,7100,7100,4
|
|
20230720,132400,435659420,7100,7100,7100,7100,6
|
|
20230720,132300,435616820,7100,7100,7100,7100,142
|
|
20230720,132200,434608620,7090,7090,7090,7090,0
|
|
20230720,132100,434608620,7090,7090,7090,7090,0
|
|
20230720,132000,434608620,7090,7090,7090,7090,0
|
|
20230720,131900,434608620,7090,7090,7090,7090,3
|
|
20230720,131800,434587350,7100,7100,7100,7100,0
|
|
20230720,131700,434587350,7100,7100,7100,7100,0
|
|
20230720,131600,434587350,7100,7100,7100,7100,0
|
|
20230720,131500,434587350,7100,7100,7100,7100,0
|
|
20230720,131400,434587350,7100,7100,7100,7100,0
|
|
20230720,131300,434587350,7100,7100,7100,7100,0
|
|
20230720,131200,434587350,7100,7100,7100,7100,10
|
|
20230720,131100,434516350,7090,7090,7090,7090,4
|
|
20230720,131000,434487990,7090,7090,7090,7090,5
|
|
20230720,130900,434452540,7110,7100,7110,7100,19
|
|
20230720,130800,434317550,7110,7110,7110,7110,0
|
|
20230720,130700,434317550,7110,7110,7110,7110,1
|
|
20230720,130600,434310440,7110,7110,7110,7110,0
|
|
20230720,130500,434310440,7110,7100,7110,7100,2213
|
|
20230720,130400,418598010,7100,7100,7100,7100,0
|
|
20230720,130300,418598010,7100,7100,7100,7100,1
|
|
20230720,130200,418590910,7090,7090,7090,7090,0
|
|
20230720,130100,418590910,7090,7090,7090,7090,0
|
|
20230720,130000,418590910,7090,7090,7090,7090,0
|
|
20230720,125900,418590910,7090,7100,7100,7090,82
|
|
20230720,125800,418009420,7110,7110,7110,7110,0
|
|
20230720,125700,418009420,7110,7110,7110,7110,0
|
|
20230720,125600,418009420,7110,7110,7110,7110,14
|
|
20230720,125500,417909880,7110,7110,7110,7110,10
|
|
20230720,125400,417838780,7110,7110,7110,7110,7
|
|
20230720,125300,417789010,7100,7100,7100,7100,0
|
|
20230720,125200,417789010,7100,7100,7100,7100,0
|
|
20230720,125100,417789010,7100,7100,7100,7100,10
|
|
20230720,125000,417718010,7100,7100,7100,7100,0
|
|
20230720,124900,417718010,7100,7100,7100,7100,224
|
|
20230720,124800,416127610,7110,7110,7110,7110,1
|
|
20230720,124700,416120500,7110,7110,7110,7110,0
|
|
20230720,124600,416120500,7110,7110,7110,7110,5
|
|
20230720,124500,416084950,7100,7100,7100,7100,30
|
|
20230720,124400,415871950,7100,7100,7100,7100,47
|
|
20230720,124300,415538250,7100,7100,7100,7100,0
|
|
20230720,124200,415538250,7100,7100,7100,7100,0
|
|
20230720,124100,415538250,7100,7100,7100,7100,150
|
|
20230720,124000,414473250,7100,7100,7100,7100,0
|
|
20230720,123900,414473250,7100,7100,7100,7100,1
|
|
20230720,123800,414466150,7110,7110,7110,7110,0
|
|
20230720,123700,414466150,7110,7110,7110,7110,0
|
|
20230720,123600,414466150,7110,7110,7110,7110,0
|
|
20230720,123500,414466150,7110,7110,7110,7110,33
|
|
20230720,123400,414231520,7110,7110,7110,7110,180
|
|
20230720,123300,412951720,7110,7090,7110,7090,113
|
|
20230720,123200,412149390,7100,7100,7100,7100,100
|
|
20230720,123100,411439390,7110,7110,7110,7110,0
|
|
20230720,123000,411439390,7110,7110,7110,7110,1
|
|
20230720,122900,411432280,7070,7100,7100,7070,3312
|
|
20230720,122800,387964310,7110,7110,7110,7110,1
|
|
20230720,122700,387957200,7100,7100,7100,7100,0
|
|
20230720,122600,387957200,7100,7100,7100,7100,3
|
|
20230720,122500,387935900,7100,7100,7100,7100,97
|
|
20230720,122400,387247200,7100,7100,7100,7100,27
|
|
20230720,122300,387055500,7100,7100,7100,7100,0
|
|
20230720,122200,387055500,7100,7100,7100,7100,1
|
|
20230720,122100,387048400,7100,7100,7100,7100,0
|
|
20230720,122000,387048400,7100,7100,7100,7100,2
|
|
20230720,121900,387034200,7100,7100,7100,7100,0
|
|
20230720,121800,387034200,7100,7100,7100,7100,0
|
|
20230720,121700,387034200,7100,7100,7100,7100,0
|
|
20230720,121600,387034200,7100,7100,7100,7100,107
|
|
20230720,121500,386274500,7100,7100,7100,7100,601
|
|
20230720,121400,382007400,7090,7090,7090,7090,91
|
|
20230720,121300,381362210,7100,7100,7100,7100,0
|
|
20230720,121200,381362210,7100,7100,7100,7100,0
|
|
20230720,121100,381362210,7100,7090,7100,7090,15
|
|
20230720,121000,381255720,7090,7090,7090,7090,60
|
|
20230720,120900,380830320,7100,7100,7100,7100,103
|
|
20230720,120800,380099020,7110,7110,7110,7110,0
|
|
20230720,120700,380099020,7110,7110,7110,7110,3
|
|
20230720,120600,380077690,7100,7100,7100,7100,100
|
|
20230720,120500,379367690,7100,7100,7100,7100,50
|
|
20230720,120400,379012690,7100,7100,7100,7100,0
|
|
20230720,120300,379012690,7100,7100,7100,7100,20
|
|
20230720,120200,378870690,7100,7100,7100,7100,8
|
|
20230720,120100,378813890,7100,7090,7100,7090,1914
|
|
20230720,120000,365224500,7090,7090,7090,7090,108
|
|
20230720,115900,364458780,7090,7090,7090,7090,0
|
|
20230720,115800,364458780,7090,7090,7090,7090,1001
|
|
20230720,115700,357361690,7090,7090,7090,7090,0
|
|
20230720,115600,357361690,7090,7090,7090,7090,0
|
|
20230720,115500,357361690,7090,7090,7090,7090,51
|
|
20230720,115400,357000100,7090,7090,7090,7090,200
|
|
20230720,115300,355582100,7090,7090,7090,7090,0
|
|
20230720,115200,355582100,7090,7090,7090,7090,6
|
|
20230720,115100,355539560,7090,7080,7090,7080,161
|
|
20230720,115000,354398270,7080,7080,7080,7080,0
|
|
20230720,114900,354398270,7080,7090,7090,7080,313
|
|
20230720,114800,352179150,7090,7090,7090,7090,5
|
|
20230720,114700,352143700,7100,7100,7100,7100,21
|
|
20230720,114600,351994600,7100,7090,7100,7090,191
|
|
20230720,114500,350640390,7080,7080,7080,7080,0
|
|
20230720,114400,350640390,7080,7080,7080,7080,1
|
|
20230720,114300,350633310,7070,7070,7070,7070,0
|
|
20230720,114200,350633310,7070,7070,7070,7070,300
|
|
20230720,114100,348512310,7070,7080,7080,7070,65
|
|
20230720,114000,348052740,7070,7070,7070,7070,0
|
|
20230720,113900,348052740,7070,7070,7070,7070,0
|
|
20230720,113800,348052740,7070,7070,7070,7070,0
|
|
20230720,113700,348052740,7070,7080,7080,7070,10
|
|
20230720,113600,347981990,7070,7070,7070,7070,0
|
|
20230720,113500,347981990,7070,7070,7070,7070,0
|
|
20230720,113400,347981990,7070,7080,7090,7070,504
|
|
20230720,113300,344413690,7080,7090,7090,7080,87
|
|
20230720,113200,343797720,7100,7100,7100,7100,0
|
|
20230720,113100,343797720,7100,7090,7100,7090,100
|
|
20230720,113000,343088140,7090,7090,7090,7090,8
|
|
20230720,112900,343031420,7090,7090,7090,7090,21
|
|
20230720,112800,342882530,7090,7090,7090,7090,143
|
|
20230720,112700,341868660,7090,7090,7090,7090,101
|
|
20230720,112600,341152570,7090,7090,7090,7090,0
|
|
20230720,112500,341152570,7090,7090,7090,7090,20
|
|
20230720,112400,341010770,7090,7090,7090,7090,0
|
|
20230720,112300,341010770,7090,7090,7090,7090,122
|
|
20230720,112200,340145790,7090,7090,7090,7090,4
|
|
20230720,112100,340117430,7090,7090,7090,7090,20
|
|
20230720,112000,339975630,7090,7090,7090,7090,23
|
|
20230720,111900,339812560,7090,7090,7090,7090,10
|
|
20230720,111800,339741660,7080,7080,7080,7080,0
|
|
20230720,111700,339741660,7080,7080,7080,7080,0
|
|
20230720,111600,339741660,7080,7090,7090,7080,220
|
|
20230720,111500,338183960,7080,7080,7080,7080,100
|
|
20230720,111400,337475960,7080,7100,7100,7080,539
|
|
20230720,111300,333651020,7100,7100,7100,7100,0
|
|
20230720,111200,333651020,7100,7090,7100,7090,110
|
|
20230720,111100,332871020,7100,7100,7100,7100,0
|
|
20230720,111000,332871020,7100,7090,7100,7090,467
|
|
20230720,110900,329559340,7080,7080,7080,7080,51
|
|
20230720,110800,329198260,7080,7080,7080,7080,122
|
|
20230720,110700,328334500,7080,7080,7080,7080,0
|
|
20230720,110600,328334500,7080,7080,7080,7080,0
|
|
20230720,110500,328334500,7080,7080,7080,7080,27
|
|
20230720,110400,328143340,7080,7080,7080,7080,0
|
|
20230720,110300,328143340,7080,7080,7080,7080,79
|
|
20230720,110200,327584020,7080,7080,7080,7080,191
|
|
20230720,110100,326231740,7070,7070,7070,7070,0
|
|
20230720,110000,326231740,7070,7070,7070,7070,1
|
|
20230720,105900,326224670,7080,7080,7080,7080,200
|
|
20230720,105800,324808670,7070,7070,7070,7070,6
|
|
20230720,105700,324766250,7070,7070,7070,7070,0
|
|
20230720,105600,324766250,7070,7070,7070,7070,10
|
|
20230720,105500,324695550,7060,7060,7060,7060,2
|
|
20230720,105400,324681430,7070,7070,7070,7070,10
|
|
20230720,105300,324610730,7060,7070,7070,7060,498
|
|
20230720,105200,321092840,7090,7090,7090,7090,0
|
|
20230720,105100,321092840,7090,7090,7090,7090,0
|
|
20230720,105000,321092840,7090,7090,7090,7090,0
|
|
20230720,104900,321092840,7090,7070,7090,7070,807
|
|
20230720,104800,315387330,7070,7070,7070,7070,171
|
|
20230720,104700,314178360,7070,7070,7070,7070,8
|
|
20230720,104600,314121800,7080,7070,7080,7070,302
|
|
20230720,104500,311986560,7070,7070,7070,7070,10
|
|
20230720,104400,311915860,7090,7090,7090,7090,1
|
|
20230720,104300,311908770,7080,7070,7080,7070,1529
|
|
20230720,104200,301088450,7060,7060,7060,7060,21
|
|
20230720,104100,300940190,7070,7070,7070,7070,220
|
|
20230720,104000,299384790,7050,7060,7060,7050,168
|
|
20230720,103900,298200280,7080,7080,7080,7080,0
|
|
20230720,103800,298200280,7080,7080,7080,7080,0
|
|
20230720,103700,298200280,7080,7080,7080,7080,0
|
|
20230720,103600,298200280,7080,7080,7080,7080,0
|
|
20230720,103500,298200280,7080,7050,7080,7050,2932
|
|
20230720,103400,277529650,7050,7050,7050,7050,0
|
|
20230720,103300,277529650,7050,7060,7060,7050,150
|
|
20230720,103200,276471820,7060,7040,7060,7040,1290
|
|
20230720,103100,267368380,7030,7030,7030,7030,0
|
|
20230720,103000,267368380,7030,7050,7050,7030,2504
|
|
20230720,102900,249762870,7050,7040,7050,7040,1609
|
|
20230720,102800,238432910,7040,7040,7050,7040,723
|
|
20230720,102700,233342490,7040,7060,7060,7040,1587
|
|
20230720,102600,222156150,7050,7050,7050,7050,10
|
|
20230720,102500,222085650,7060,7060,7060,7060,0
|
|
20230720,102400,222085650,7060,7040,7060,7040,66
|
|
20230720,102300,221620890,7050,7060,7060,7050,2819
|
|
20230720,102200,201742980,7070,7070,7070,7070,60
|
|
20230720,102100,201318780,7070,7080,7080,7070,13
|
|
20230720,102000,201226850,7070,7070,7070,7070,13
|
|
20230720,101900,201134940,7080,7080,7080,7080,0
|
|
20230720,101800,201134940,7080,7080,7080,7080,50
|
|
20230720,101700,200780940,7080,7050,7080,7050,737
|
|
20230720,101600,195577980,7050,7050,7050,7050,0
|
|
20230720,101500,195577980,7050,7050,7080,7050,303
|
|
20230720,101400,193441800,7060,7060,7060,7060,129
|
|
20230720,101300,192531060,7060,7060,7060,7060,1
|
|
20230720,101200,192524000,7050,7050,7050,7050,198
|
|
20230720,101100,191128100,7050,7050,7050,7050,2
|
|
20230720,101000,191114000,7050,7050,7060,7050,16
|
|
20230720,100900,191001190,7060,7060,7060,7060,1
|
|
20230720,100800,190994130,7050,7040,7050,7040,502
|
|
20230720,100700,187459030,7050,7040,7050,7040,201
|
|
20230720,100600,186043980,7040,7040,7040,7040,0
|
|
20230720,100500,186043980,7040,7040,7040,7040,1
|
|
20230720,100400,186036940,7040,7040,7040,7040,0
|
|
20230720,100300,186036940,7040,7040,7040,7040,1296
|
|
20230720,100200,176913100,7040,7060,7060,7040,882
|
|
20230720,100100,170702510,7050,7050,7060,7050,560
|
|
20230720,100000,166754410,7060,7060,7060,7060,10
|
|
20230720,095900,166683810,7050,7050,7050,7050,1000
|
|
20230720,095800,159633810,7050,7050,7050,7050,0
|
|
20230720,095700,159633810,7050,7050,7050,7050,20
|
|
20230720,095600,159492810,7060,7060,7060,7060,73
|
|
20230720,095500,158977430,7060,7040,7060,7040,21
|
|
20230720,095400,158829190,7060,7060,7060,7060,2
|
|
20230720,095300,158815070,7060,7060,7060,7060,4
|
|
20230720,095200,158786830,7060,7060,7060,7060,0
|
|
20230720,095100,158786830,7060,7040,7060,7040,138
|
|
20230720,095000,157815230,7050,7050,7050,7050,200
|
|
20230720,094900,156405230,7050,7060,7060,7050,1400
|
|
20230720,094800,146534230,7060,7060,7060,7050,272
|
|
20230720,094700,144615020,7060,7060,7060,7060,101
|
|
20230720,094600,143901960,7050,7050,7050,7050,0
|
|
20230720,094500,143901960,7050,7060,7060,7050,2370
|
|
20230720,094400,127188080,7080,7080,7080,7080,0
|
|
20230720,094300,127188080,7080,7080,7080,7080,0
|
|
20230720,094200,127188080,7080,7080,7080,7080,144
|
|
20230720,094100,126168560,7060,7060,7060,7060,0
|
|
20230720,094000,126168560,7060,7060,7070,7060,294
|
|
20230720,093900,124090920,7060,7060,7060,7060,253
|
|
20230720,093800,122304740,7060,7070,7080,7060,167
|
|
20230720,093700,121125500,7070,7070,7070,7060,64
|
|
20230720,093600,120673160,7080,7080,7080,7080,3
|
|
20230720,093500,120651920,7090,7070,7090,7070,200
|
|
20230720,093400,119237900,7070,7070,7070,7070,1
|
|
20230720,093300,119230830,7050,7060,7060,7050,294
|
|
20230720,093200,117157510,7070,7070,7070,7070,1
|
|
20230720,093100,117150440,7070,7070,7070,7070,2
|
|
20230720,093000,117136300,7070,7060,7070,7050,570
|
|
20230720,092900,113116710,7070,7070,7070,7070,0
|
|
20230720,092800,113116710,7070,7070,7070,7070,10
|
|
20230720,092700,113046010,7070,7060,7070,7060,32
|
|
20230720,092600,112820080,7070,7070,7070,7070,0
|
|
20230720,092500,112820080,7070,7070,7070,7070,0
|
|
20230720,092400,112820080,7070,7070,7070,7070,1
|
|
20230720,092300,112813010,7060,7060,7060,7060,1
|
|
20230720,092200,112805950,7060,7060,7060,7060,426
|
|
20230720,092100,109798390,7060,7060,7060,7060,11
|
|
20230720,092000,109720730,7050,7060,7060,7050,585
|
|
20230720,091900,105596470,7060,7060,7060,7050,106
|
|
20230720,091800,104848160,7060,7060,7060,7060,35
|
|
20230720,091700,104601060,7060,7060,7060,7060,2
|
|
20230720,091600,104586940,7060,7060,7060,7060,10
|
|
20230720,091500,104516340,7060,7060,7060,7060,23
|
|
20230720,091400,104353960,7070,7070,7070,7070,11
|
|
20230720,091300,104276190,7050,7050,7050,7050,150
|
|
20230720,091200,103218690,7070,7060,7070,7060,150
|
|
20230720,091100,102159590,7050,7050,7050,7050,200
|
|
20230720,091000,100749590,7060,7060,7060,7060,11
|
|
20230720,090900,100671930,7060,7060,7060,7060,10
|
|
20230720,090800,100601330,7070,7070,7070,7070,105
|
|
20230720,090700,99858980,7070,7050,7070,7050,22
|
|
20230720,090600,99703460,7050,7040,7050,7040,152
|
|
20230720,090500,98633370,7030,7070,7070,7030,915
|
|
20230720,090400,92196420,7040,7050,7050,7040,249
|
|
20230720,090300,90443450,7040,7070,7070,7040,873
|
|
20230720,090200,84283370,7080,7090,7090,7080,252
|
|
20230720,090100,82499110,7120,7100,7120,7090,803
|
|
20230720,090000,76799540,7120,7120,7140,7120,10786
|