643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194000,485314230,7030,7030,7030,7030,1032
|
|
20230704,193900,485314230,7030,7030,7030,7030,0
|
|
20230704,193800,485314230,7030,7030,7030,7030,0
|
|
20230704,193700,485314230,7030,7030,7030,7030,0
|
|
20230704,193600,485314230,7030,7030,7030,7030,0
|
|
20230704,193500,485314230,7030,7030,7030,7030,0
|
|
20230704,193400,485314230,7030,7030,7030,7030,0
|
|
20230704,193300,485314230,7030,7030,7030,7030,0
|
|
20230704,193200,485314230,7030,7030,7030,7030,0
|
|
20230704,193100,485314230,7030,7030,7030,7030,0
|
|
20230704,193000,485314230,7030,7030,7030,7030,0
|
|
20230704,192900,485314230,7030,7030,7030,7030,0
|
|
20230704,192800,485314230,7030,7030,7030,7030,0
|
|
20230704,192700,485314230,7030,7030,7030,7030,0
|
|
20230704,192600,485314230,7030,7030,7030,7030,0
|
|
20230704,192500,485314230,7030,7030,7030,7030,0
|
|
20230704,192400,485314230,7030,7030,7030,7030,0
|
|
20230704,192300,485314230,7030,7030,7030,7030,0
|
|
20230704,192200,485314230,7030,7030,7030,7030,0
|
|
20230704,192100,485314230,7030,7030,7030,7030,0
|
|
20230704,192000,485314230,7030,7030,7030,7030,0
|
|
20230704,191900,485314230,7030,7030,7030,7030,0
|
|
20230704,191800,485314230,7030,7030,7030,7030,0
|
|
20230704,191700,485314230,7030,7030,7030,7030,0
|
|
20230704,191600,485314230,7030,7030,7030,7030,0
|
|
20230704,191500,485314230,7030,7030,7030,7030,0
|
|
20230704,191400,485314230,7030,7030,7030,7030,0
|
|
20230704,191300,485314230,7030,7030,7030,7030,0
|
|
20230704,191200,485314230,7030,7030,7030,7030,0
|
|
20230704,191100,485314230,7030,7030,7030,7030,0
|
|
20230704,191000,485314230,7030,7030,7030,7030,1032
|
|
20230704,190900,485314230,7030,7030,7030,7030,0
|
|
20230704,190800,485314230,7030,7030,7030,7030,0
|
|
20230704,190700,485314230,7030,7030,7030,7030,0
|
|
20230704,190600,485314230,7030,7030,7030,7030,0
|
|
20230704,190500,485314230,7030,7030,7030,7030,0
|
|
20230704,190400,485314230,7030,7030,7030,7030,0
|
|
20230704,190300,485314230,7030,7030,7030,7030,0
|
|
20230704,190200,485314230,7030,7030,7030,7030,0
|
|
20230704,190100,485314230,7030,7030,7030,7030,0
|
|
20230704,190000,485314230,7030,7030,7030,7030,0
|
|
20230704,185900,485314230,7030,7030,7030,7030,0
|
|
20230704,185800,485314230,7030,7030,7030,7030,0
|
|
20230704,185700,485314230,7030,7030,7030,7030,0
|
|
20230704,185600,485314230,7030,7030,7030,7030,0
|
|
20230704,185500,485314230,7030,7030,7030,7030,0
|
|
20230704,185400,485314230,7030,7030,7030,7030,0
|
|
20230704,185300,485314230,7030,7030,7030,7030,0
|
|
20230704,185200,485314230,7030,7030,7030,7030,0
|
|
20230704,185100,485314230,7030,7030,7030,7030,0
|
|
20230704,185000,485314230,7030,7030,7030,7030,0
|
|
20230704,184900,485314230,7030,7030,7030,7030,0
|
|
20230704,184800,485314230,7030,7030,7030,7030,0
|
|
20230704,184700,485314230,7030,7030,7030,7030,0
|
|
20230704,184600,485314230,7030,7030,7030,7030,0
|
|
20230704,184500,485314230,7030,7030,7030,7030,0
|
|
20230704,184400,485314230,7030,7030,7030,7030,0
|
|
20230704,184300,485314230,7030,7030,7030,7030,0
|
|
20230704,184200,485314230,7030,7030,7030,7030,0
|
|
20230704,184100,485314230,7030,7030,7030,7030,0
|
|
20230704,184000,485314230,7030,7030,7030,7030,1032
|
|
20230704,183900,485314230,7030,7030,7030,7030,0
|
|
20230704,183800,485314230,7030,7030,7030,7030,0
|
|
20230704,183700,485314230,7030,7030,7030,7030,0
|
|
20230704,183600,485314230,7030,7030,7030,7030,0
|
|
20230704,183500,485314230,7030,7030,7030,7030,0
|
|
20230704,183400,485314230,7030,7030,7030,7030,0
|
|
20230704,183300,485314230,7030,7030,7030,7030,0
|
|
20230704,183200,485314230,7030,7030,7030,7030,0
|
|
20230704,183100,485314230,7030,7030,7030,7030,0
|
|
20230704,183000,485314230,7030,7030,7030,7030,0
|
|
20230704,182900,485314230,7030,7030,7030,7030,0
|
|
20230704,182800,485314230,7030,7030,7030,7030,0
|
|
20230704,182700,485314230,7030,7030,7030,7030,0
|
|
20230704,182600,485314230,7030,7030,7030,7030,0
|
|
20230704,182500,485314230,7030,7030,7030,7030,0
|
|
20230704,182400,485314230,7030,7030,7030,7030,0
|
|
20230704,182300,485314230,7030,7030,7030,7030,0
|
|
20230704,182200,485314230,7030,7030,7030,7030,0
|
|
20230704,182100,485314230,7030,7030,7030,7030,0
|
|
20230704,182000,485314230,7030,7030,7030,7030,0
|
|
20230704,181900,485314230,7030,7030,7030,7030,0
|
|
20230704,181800,485314230,7030,7030,7030,7030,0
|
|
20230704,181700,485314230,7030,7030,7030,7030,0
|
|
20230704,181600,485314230,7030,7030,7030,7030,0
|
|
20230704,181500,485314230,7030,7030,7030,7030,0
|
|
20230704,181400,485314230,7030,7030,7030,7030,0
|
|
20230704,181300,485314230,7030,7030,7030,7030,0
|
|
20230704,181200,485314230,7030,7030,7030,7030,0
|
|
20230704,181100,485314230,7030,7030,7030,7030,0
|
|
20230704,181000,485314230,7030,7030,7030,7030,1032
|
|
20230704,180900,485314230,7030,7030,7030,7030,0
|
|
20230704,180800,485314230,7030,7030,7030,7030,0
|
|
20230704,180700,485314230,7030,7030,7030,7030,0
|
|
20230704,180600,485314230,7030,7030,7030,7030,0
|
|
20230704,180500,485314230,7030,7030,7030,7030,0
|
|
20230704,180400,485314230,7030,7030,7030,7030,0
|
|
20230704,180300,485314230,7030,7030,7030,7030,0
|
|
20230704,180200,485314230,7030,7030,7030,7030,0
|
|
20230704,180100,485314230,7030,7030,7030,7030,0
|
|
20230704,180000,485314230,7030,7030,7030,7030,0
|
|
20230704,175900,485314230,7030,7030,7030,7030,0
|
|
20230704,175800,485314230,7030,7030,7030,7030,0
|
|
20230704,175700,485314230,7030,7030,7030,7030,0
|
|
20230704,175600,485314230,7030,7030,7030,7030,0
|
|
20230704,175500,485314230,7030,7030,7030,7030,0
|
|
20230704,175400,485314230,7030,7030,7030,7030,0
|
|
20230704,175300,485314230,7030,7030,7030,7030,0
|
|
20230704,175200,485314230,7030,7030,7030,7030,0
|
|
20230704,175100,485314230,7030,7030,7030,7030,0
|
|
20230704,175000,485314230,7030,7030,7030,7030,0
|
|
20230704,174900,485314230,7030,7030,7030,7030,0
|
|
20230704,174800,485314230,7030,7030,7030,7030,0
|
|
20230704,174700,485314230,7030,7030,7030,7030,0
|
|
20230704,174600,485314230,7030,7030,7030,7030,0
|
|
20230704,174500,485314230,7030,7030,7030,7030,0
|
|
20230704,174400,485314230,7030,7030,7030,7030,0
|
|
20230704,174300,485314230,7030,7030,7030,7030,0
|
|
20230704,174200,485314230,7030,7030,7030,7030,0
|
|
20230704,174100,485314230,7030,7030,7030,7030,0
|
|
20230704,174000,485314230,7030,7030,7030,7030,1032
|
|
20230704,173900,485314230,7030,7030,7030,7030,0
|
|
20230704,173800,485314230,7030,7030,7030,7030,0
|
|
20230704,173700,485314230,7030,7030,7030,7030,0
|
|
20230704,173600,485314230,7030,7030,7030,7030,0
|
|
20230704,173500,485314230,7030,7030,7030,7030,0
|
|
20230704,173400,485314230,7030,7030,7030,7030,0
|
|
20230704,173300,485314230,7030,7030,7030,7030,0
|
|
20230704,173200,485314230,7030,7030,7030,7030,0
|
|
20230704,173100,485314230,7030,7030,7030,7030,0
|
|
20230704,173000,485314230,7030,7030,7030,7030,0
|
|
20230704,172900,485314230,7030,7030,7030,7030,0
|
|
20230704,172800,485314230,7030,7030,7030,7030,0
|
|
20230704,172700,485314230,7030,7030,7030,7030,0
|
|
20230704,172600,485314230,7030,7030,7030,7030,0
|
|
20230704,172500,485314230,7030,7030,7030,7030,0
|
|
20230704,172400,485314230,7030,7030,7030,7030,0
|
|
20230704,172300,485314230,7030,7030,7030,7030,0
|
|
20230704,172200,485314230,7030,7030,7030,7030,0
|
|
20230704,172100,485314230,7030,7030,7030,7030,0
|
|
20230704,172000,485314230,7030,7030,7030,7030,0
|
|
20230704,171900,485314230,7030,7030,7030,7030,0
|
|
20230704,171800,485314230,7030,7030,7030,7030,0
|
|
20230704,171700,485314230,7030,7030,7030,7030,0
|
|
20230704,171600,485314230,7030,7030,7030,7030,0
|
|
20230704,171500,485314230,7030,7030,7030,7030,0
|
|
20230704,171400,485314230,7030,7030,7030,7030,0
|
|
20230704,171300,485314230,7030,7030,7030,7030,0
|
|
20230704,171200,485314230,7030,7030,7030,7030,0
|
|
20230704,171100,485314230,7030,7030,7030,7030,0
|
|
20230704,171000,485314230,7030,7030,7030,7030,1032
|
|
20230704,170900,485314230,7030,7030,7030,7030,0
|
|
20230704,170800,485314230,7030,7030,7030,7030,0
|
|
20230704,170700,485314230,7030,7030,7030,7030,0
|
|
20230704,170600,485314230,7030,7030,7030,7030,0
|
|
20230704,170500,485314230,7030,7030,7030,7030,0
|
|
20230704,170400,485314230,7030,7030,7030,7030,0
|
|
20230704,170300,485314230,7030,7030,7030,7030,0
|
|
20230704,170200,485314230,7030,7030,7030,7030,0
|
|
20230704,170100,485314230,7030,7030,7030,7030,0
|
|
20230704,170000,485314230,7030,7030,7030,7030,0
|
|
20230704,165900,485314230,7030,7030,7030,7030,0
|
|
20230704,165800,485314230,7030,7030,7030,7030,0
|
|
20230704,165700,485314230,7030,7030,7030,7030,0
|
|
20230704,165600,485314230,7030,7030,7030,7030,0
|
|
20230704,165500,485314230,7030,7030,7030,7030,0
|
|
20230704,165400,485314230,7030,7030,7030,7030,0
|
|
20230704,165300,485314230,7030,7030,7030,7030,0
|
|
20230704,165200,485314230,7030,7030,7030,7030,0
|
|
20230704,165100,485314230,7030,7030,7030,7030,0
|
|
20230704,165000,485314230,7030,7030,7030,7030,0
|
|
20230704,164900,485314230,7030,7030,7030,7030,0
|
|
20230704,164800,485314230,7030,7030,7030,7030,0
|
|
20230704,164700,485314230,7030,7030,7030,7030,0
|
|
20230704,164600,485314230,7030,7030,7030,7030,0
|
|
20230704,164500,485314230,7030,7030,7030,7030,0
|
|
20230704,164400,485314230,7030,7030,7030,7030,0
|
|
20230704,164300,485314230,7030,7030,7030,7030,0
|
|
20230704,164200,485314230,7030,7030,7030,7030,0
|
|
20230704,164100,485314230,7030,7030,7030,7030,0
|
|
20230704,164000,485314230,7030,7030,7030,7030,1032
|
|
20230704,163900,485314230,7030,7030,7030,7030,0
|
|
20230704,163800,485314230,7030,7030,7030,7030,0
|
|
20230704,163700,485314230,7030,7030,7030,7030,0
|
|
20230704,163600,485314230,7030,7030,7030,7030,0
|
|
20230704,163500,485314230,7030,7030,7030,7030,0
|
|
20230704,163400,485314230,7030,7030,7030,7030,0
|
|
20230704,163300,485314230,7030,7030,7030,7030,0
|
|
20230704,163200,485314230,7030,7030,7030,7030,0
|
|
20230704,163100,485314230,7030,7030,7030,7030,0
|
|
20230704,163000,485314230,7030,7030,7030,7030,0
|
|
20230704,162900,485314230,7030,7030,7030,7030,0
|
|
20230704,162800,485314230,7030,7030,7030,7030,0
|
|
20230704,162700,485314230,7030,7030,7030,7030,0
|
|
20230704,162600,485314230,7030,7030,7030,7030,0
|
|
20230704,162500,485314230,7030,7030,7030,7030,0
|
|
20230704,162400,485314230,7030,7030,7030,7030,0
|
|
20230704,162300,485314230,7030,7030,7030,7030,0
|
|
20230704,162200,485314230,7030,7030,7030,7030,0
|
|
20230704,162100,485314230,7030,7030,7030,7030,0
|
|
20230704,162000,485314230,7030,7030,7030,7030,0
|
|
20230704,161900,485314230,7030,7030,7030,7030,0
|
|
20230704,161800,485314230,7030,7030,7030,7030,0
|
|
20230704,161700,485314230,7030,7030,7030,7030,0
|
|
20230704,161600,485314230,7030,7030,7030,7030,0
|
|
20230704,161500,485314230,7030,7030,7030,7030,0
|
|
20230704,161400,485314230,7030,7030,7030,7030,0
|
|
20230704,161300,485314230,7030,7030,7030,7030,0
|
|
20230704,161200,485314230,7030,7030,7030,7030,0
|
|
20230704,161100,485314230,7030,7030,7030,7030,0
|
|
20230704,161000,485314230,7030,7030,7030,7030,1032
|
|
20230704,160900,485314230,7030,7030,7030,7030,0
|
|
20230704,160800,485314230,7030,7030,7030,7030,0
|
|
20230704,160700,485314230,7030,7030,7030,7030,0
|
|
20230704,160600,485314230,7030,7030,7030,7030,0
|
|
20230704,160500,485314230,7030,7030,7030,7030,0
|
|
20230704,160400,485314230,7030,7030,7030,7030,0
|
|
20230704,160300,485314230,7030,7030,7030,7030,0
|
|
20230704,160200,485314230,7030,7030,7030,7030,0
|
|
20230704,160100,485314230,7030,7030,7030,7030,0
|
|
20230704,160000,485314230,7030,7030,7030,7030,0
|
|
20230704,155900,485314230,7030,7030,7030,7030,0
|
|
20230704,155800,485314230,7030,7030,7030,7030,0
|
|
20230704,155700,485314230,7030,7030,7030,7030,0
|
|
20230704,155600,485314230,7030,7030,7030,7030,0
|
|
20230704,155500,485314230,7030,7030,7030,7030,0
|
|
20230704,155400,485314230,7030,7030,7030,7030,0
|
|
20230704,155300,485314230,7030,7030,7030,7030,0
|
|
20230704,155200,485314230,7030,7030,7030,7030,0
|
|
20230704,155100,485314230,7030,7030,7030,7030,0
|
|
20230704,155000,485314230,7030,7030,7030,7030,0
|
|
20230704,154900,485314230,7030,7030,7030,7030,0
|
|
20230704,154800,485314230,7030,7030,7030,7030,0
|
|
20230704,154700,485314230,7030,7030,7030,7030,0
|
|
20230704,154600,485314230,7030,7030,7030,7030,0
|
|
20230704,154500,485314230,7030,7030,7030,7030,0
|
|
20230704,154400,485314230,7030,7030,7030,7030,0
|
|
20230704,154300,485314230,7030,7030,7030,7030,0
|
|
20230704,154200,485314230,7030,7030,7030,7030,0
|
|
20230704,154100,485314230,7030,7030,7030,7030,0
|
|
20230704,154000,485314230,7030,7030,7030,7030,1032
|
|
20230704,153900,485314230,7030,7030,7030,7030,0
|
|
20230704,153800,485314230,7030,7030,7030,7030,0
|
|
20230704,153700,485314230,7030,7030,7030,7030,0
|
|
20230704,153600,485314230,7030,7030,7030,7030,0
|
|
20230704,153500,485314230,7030,7030,7030,7030,0
|
|
20230704,153400,485314230,7030,7030,7030,7030,0
|
|
20230704,153300,485314230,7030,7030,7030,7030,0
|
|
20230704,153200,485314230,7030,7030,7030,7030,0
|
|
20230704,153100,485314230,7030,7030,7030,7030,0
|
|
20230704,153000,485314230,7030,7030,7030,7030,1032
|
|
20230704,152900,478059270,7050,7050,7050,7050,0
|
|
20230704,152800,478059270,7050,7050,7050,7050,0
|
|
20230704,152700,478059270,7050,7050,7050,7050,0
|
|
20230704,152600,478059270,7050,7050,7050,7050,0
|
|
20230704,152500,478059270,7050,7050,7050,7050,0
|
|
20230704,152400,478059270,7050,7050,7050,7050,0
|
|
20230704,152300,478059270,7050,7050,7050,7050,0
|
|
20230704,152200,478059270,7050,7050,7050,7050,0
|
|
20230704,152100,478059270,7050,7050,7050,7050,0
|
|
20230704,152000,478059270,7050,7050,7050,7050,0
|
|
20230704,151900,478059270,7050,7050,7050,7050,30
|
|
20230704,151800,477847770,7050,7050,7050,7050,140
|
|
20230704,151700,476860770,7050,7060,7060,7050,604
|
|
20230704,151600,472601590,7050,7050,7050,7050,214
|
|
20230704,151500,471092890,7050,7050,7050,7040,445
|
|
20230704,151400,467959530,7050,7050,7050,7050,3
|
|
20230704,151300,467938380,7050,7050,7050,7050,0
|
|
20230704,151200,467938380,7050,7050,7050,7050,0
|
|
20230704,151100,467938380,7050,7050,7060,7050,29
|
|
20230704,151000,467733910,7050,7050,7050,7050,653
|
|
20230704,150900,463130260,7050,7040,7050,7040,341
|
|
20230704,150800,460727210,7040,7050,7050,7040,93
|
|
20230704,150700,460072390,7050,7050,7050,7050,0
|
|
20230704,150600,460072390,7050,7050,7050,7050,0
|
|
20230704,150500,460072390,7050,7050,7050,7050,0
|
|
20230704,150400,460072390,7050,7050,7050,7050,0
|
|
20230704,150300,460072390,7050,7050,7050,7050,1
|
|
20230704,150200,460065340,7050,7050,7050,7050,267
|
|
20230704,150100,458182990,7050,7050,7050,7050,1
|
|
20230704,150000,458175940,7050,7050,7050,7050,0
|
|
20230704,145900,458175940,7050,7040,7050,7040,170
|
|
20230704,145800,456979120,7050,7050,7050,7050,0
|
|
20230704,145700,456979120,7050,7050,7050,7050,0
|
|
20230704,145600,456979120,7050,7030,7050,7030,8
|
|
20230704,145500,456922760,7030,7030,7030,7030,1
|
|
20230704,145400,456915730,7050,7050,7050,7050,0
|
|
20230704,145300,456915730,7050,7050,7050,7050,0
|
|
20230704,145200,456915730,7050,7050,7050,7030,5
|
|
20230704,145100,456880540,7030,7030,7030,7030,200
|
|
20230704,145000,455474540,7030,7030,7030,7030,0
|
|
20230704,144900,455474540,7030,7030,7030,7030,30
|
|
20230704,144800,455263640,7030,7030,7030,7030,9
|
|
20230704,144700,455200370,7030,7030,7030,7030,0
|
|
20230704,144600,455200370,7030,7030,7030,7030,0
|
|
20230704,144500,455200370,7030,7030,7030,7030,0
|
|
20230704,144400,455200370,7030,7030,7030,7030,0
|
|
20230704,144300,455200370,7030,7030,7030,7030,0
|
|
20230704,144200,455200370,7030,7050,7050,7030,501
|
|
20230704,144100,451678320,7020,7030,7030,7020,1000
|
|
20230704,144000,444657750,7030,7030,7030,7030,2000
|
|
20230704,143900,430597750,7050,7050,7050,7050,0
|
|
20230704,143800,430597750,7050,7050,7050,7050,290
|
|
20230704,143700,428553250,7050,7050,7050,7050,5
|
|
20230704,143600,428518000,7050,7050,7050,7050,0
|
|
20230704,143500,428518000,7050,7050,7050,7050,1
|
|
20230704,143400,428510950,7050,7050,7050,7050,0
|
|
20230704,143300,428510950,7050,7040,7050,7030,573
|
|
20230704,143200,424477830,7040,7040,7040,7040,0
|
|
20230704,143100,424477830,7040,7040,7040,7040,0
|
|
20230704,143000,424477830,7040,7040,7040,7040,1
|
|
20230704,142900,424470790,7050,7050,7050,7050,0
|
|
20230704,142800,424470790,7050,7050,7050,7050,0
|
|
20230704,142700,424470790,7050,7050,7050,7050,0
|
|
20230704,142600,424470790,7050,7050,7050,7050,0
|
|
20230704,142500,424470790,7050,7050,7050,7050,0
|
|
20230704,142400,424470790,7050,7050,7050,7050,0
|
|
20230704,142300,424470790,7050,7050,7050,7050,0
|
|
20230704,142200,424470790,7050,7050,7050,7050,5
|
|
20230704,142100,424435540,7060,7060,7060,7060,1
|
|
20230704,142000,424428480,7050,7050,7050,7050,0
|
|
20230704,141900,424428480,7050,7050,7050,7050,0
|
|
20230704,141800,424428480,7050,7050,7050,7050,1
|
|
20230704,141700,424421430,7050,7050,7050,7050,579
|
|
20230704,141600,420339480,7050,7050,7050,7050,1
|
|
20230704,141500,420332430,7020,7040,7040,7020,1116
|
|
20230704,141400,412487470,7030,7030,7030,7030,0
|
|
20230704,141300,412487470,7030,7030,7030,7030,0
|
|
20230704,141200,412487470,7030,7030,7030,7030,0
|
|
20230704,141100,412487470,7030,7030,7030,7030,95
|
|
20230704,141000,411819620,7030,7030,7030,7030,0
|
|
20230704,140900,411819620,7030,7030,7030,7030,1
|
|
20230704,140800,411812590,7050,7050,7050,7050,0
|
|
20230704,140700,411812590,7050,7050,7050,7050,50
|
|
20230704,140600,411460090,7040,7040,7040,7040,50
|
|
20230704,140500,411108090,7030,7030,7030,7030,1692
|
|
20230704,140400,399213330,7030,7030,7030,7030,0
|
|
20230704,140300,399213330,7030,7030,7030,7030,0
|
|
20230704,140200,399213330,7030,7030,7030,7030,0
|
|
20230704,140100,399213330,7030,7030,7030,7030,142
|
|
20230704,140000,398215070,7030,7030,7030,7030,101
|
|
20230704,135900,397505040,7030,7030,7030,7030,0
|
|
20230704,135800,397505040,7030,7030,7030,7030,1
|
|
20230704,135700,397498010,7030,7030,7030,7030,148
|
|
20230704,135600,396457570,7030,7030,7030,7030,0
|
|
20230704,135500,396457570,7030,7030,7030,7030,20
|
|
20230704,135400,396316970,7030,7030,7030,7030,133
|
|
20230704,135300,395381980,7030,7030,7030,7030,20
|
|
20230704,135200,395241380,7020,7020,7020,7020,0
|
|
20230704,135100,395241380,7020,7020,7020,7020,0
|
|
20230704,135000,395241380,7020,7020,7020,7020,1
|
|
20230704,134900,395234360,7030,7030,7030,7030,91
|
|
20230704,134800,394594630,7040,7040,7040,7040,1
|
|
20230704,134700,394587590,7040,7040,7040,7040,12
|
|
20230704,134600,394503110,7030,7030,7030,7030,0
|
|
20230704,134500,394503110,7030,7030,7030,7030,0
|
|
20230704,134400,394503110,7030,7030,7030,7030,0
|
|
20230704,134300,394503110,7030,7030,7030,7030,0
|
|
20230704,134200,394503110,7030,7030,7030,7030,0
|
|
20230704,134100,394503110,7030,7030,7030,7030,0
|
|
20230704,134000,394503110,7030,7030,7030,7030,0
|
|
20230704,133900,394503110,7030,7030,7030,7030,200
|
|
20230704,133800,393097110,7030,7030,7030,7030,0
|
|
20230704,133700,393097110,7030,7030,7030,7030,0
|
|
20230704,133600,393097110,7030,7030,7030,7030,1
|
|
20230704,133500,393090080,7020,7020,7020,7020,0
|
|
20230704,133400,393090080,7020,7020,7020,7020,0
|
|
20230704,133300,393090080,7020,7020,7020,7020,100
|
|
20230704,133200,392388080,7040,7040,7040,7040,0
|
|
20230704,133100,392388080,7040,7040,7040,7040,0
|
|
20230704,133000,392388080,7040,7020,7040,7020,4
|
|
20230704,132900,392359960,7020,7020,7020,7020,0
|
|
20230704,132800,392359960,7020,7020,7020,7020,379
|
|
20230704,132700,389699380,7030,7030,7030,7030,185
|
|
20230704,132600,388398830,7040,7040,7040,7040,0
|
|
20230704,132500,388398830,7040,7040,7040,7040,0
|
|
20230704,132400,388398830,7040,7040,7040,7040,0
|
|
20230704,132300,388398830,7040,7040,7040,7040,0
|
|
20230704,132200,388398830,7040,7040,7040,7040,0
|
|
20230704,132100,388398830,7040,7040,7040,7040,0
|
|
20230704,132000,388398830,7040,7040,7040,7040,0
|
|
20230704,131900,388398830,7040,7040,7040,7040,0
|
|
20230704,131800,388398830,7040,7040,7040,7040,0
|
|
20230704,131700,388398830,7040,7040,7040,7040,34
|
|
20230704,131600,388159470,7050,7050,7050,7050,0
|
|
20230704,131500,388159470,7050,7050,7050,7050,0
|
|
20230704,131400,388159470,7050,7050,7050,7050,500
|
|
20230704,131300,384634470,7060,7060,7060,7060,0
|
|
20230704,131200,384634470,7060,7060,7060,7060,34
|
|
20230704,131100,384394430,7060,7060,7060,7060,0
|
|
20230704,131000,384394430,7060,7060,7060,7060,0
|
|
20230704,130900,384394430,7060,7060,7060,7060,86
|
|
20230704,130800,383787270,7060,7060,7060,7060,0
|
|
20230704,130700,383787270,7060,7060,7060,7060,0
|
|
20230704,130600,383787270,7060,7060,7060,7060,0
|
|
20230704,130500,383787270,7060,7060,7060,7060,30
|
|
20230704,130400,383575470,7060,7060,7060,7060,0
|
|
20230704,130300,383575470,7060,7060,7060,7060,0
|
|
20230704,130200,383575470,7060,7060,7060,7060,0
|
|
20230704,130100,383575470,7060,7060,7060,7060,0
|
|
20230704,130000,383575470,7060,7060,7060,7060,0
|
|
20230704,125900,383575470,7060,7060,7060,7060,1
|
|
20230704,125800,383568410,7050,7050,7050,7050,2
|
|
20230704,125700,383554310,7060,7060,7060,7060,0
|
|
20230704,125600,383554310,7060,7060,7060,7060,1
|
|
20230704,125500,383547250,7030,7030,7030,7030,1
|
|
20230704,125400,383540220,7040,7040,7040,7040,0
|
|
20230704,125300,383540220,7040,7040,7040,7040,0
|
|
20230704,125200,383540220,7040,7040,7040,7040,0
|
|
20230704,125100,383540220,7040,7040,7040,7040,180
|
|
20230704,125000,382273020,7040,7040,7040,7040,0
|
|
20230704,124900,382273020,7040,7040,7040,7040,10
|
|
20230704,124800,382202620,7030,7030,7030,7030,0
|
|
20230704,124700,382202620,7030,7040,7040,7030,498
|
|
20230704,124600,378701570,7040,7040,7040,7040,0
|
|
20230704,124500,378701570,7040,7040,7040,7040,0
|
|
20230704,124400,378701570,7040,7040,7040,7040,0
|
|
20230704,124300,378701570,7040,7040,7040,7040,1
|
|
20230704,124200,378694530,7030,7030,7030,7030,0
|
|
20230704,124100,378694530,7030,7030,7030,7030,0
|
|
20230704,124000,378694530,7030,7030,7030,7030,1
|
|
20230704,123900,378687500,7030,7030,7030,7030,0
|
|
20230704,123800,378687500,7030,7030,7030,7030,15
|
|
20230704,123700,378582050,7030,7030,7030,7030,7
|
|
20230704,123600,378532840,7030,7030,7030,7030,0
|
|
20230704,123500,378532840,7030,7030,7030,7030,19
|
|
20230704,123400,378399270,7040,7040,7040,7040,1
|
|
20230704,123300,378392230,7040,7040,7040,7040,51
|
|
20230704,123200,378033190,7060,7060,7060,7060,0
|
|
20230704,123100,378033190,7060,7060,7060,7060,0
|
|
20230704,123000,378033190,7060,7060,7060,7060,0
|
|
20230704,122900,378033190,7060,7060,7060,7060,0
|
|
20230704,122800,378033190,7060,7060,7060,7060,0
|
|
20230704,122700,378033190,7060,7050,7060,7050,51
|
|
20230704,122600,377673140,7040,7040,7040,7040,0
|
|
20230704,122500,377673140,7040,7040,7040,7040,0
|
|
20230704,122400,377673140,7040,7040,7040,7040,1
|
|
20230704,122300,377666100,7020,7030,7030,7020,200
|
|
20230704,122200,376260250,7030,7030,7030,7030,0
|
|
20230704,122100,376260250,7030,7030,7030,7030,300
|
|
20230704,122000,374151250,7030,7030,7030,7030,30
|
|
20230704,121900,373940350,7020,7020,7020,7020,0
|
|
20230704,121800,373940350,7020,7020,7020,7020,10
|
|
20230704,121700,373870150,7030,7030,7030,7030,0
|
|
20230704,121600,373870150,7030,7030,7030,7030,545
|
|
20230704,121500,370038800,7030,7030,7030,7030,0
|
|
20230704,121400,370038800,7030,7030,7030,7030,0
|
|
20230704,121300,370038800,7030,7030,7030,7030,0
|
|
20230704,121200,370038800,7030,7030,7030,7030,500
|
|
20230704,121100,366523800,7030,7050,7050,7030,1274
|
|
20230704,121000,357565040,7060,7060,7060,7060,0
|
|
20230704,120900,357565040,7060,7060,7060,7060,1
|
|
20230704,120800,357557980,7030,7030,7030,7030,0
|
|
20230704,120700,357557980,7030,7040,7040,7030,610
|
|
20230704,120600,353269350,7060,7060,7060,7060,0
|
|
20230704,120500,353269350,7060,7060,7060,7060,0
|
|
20230704,120400,353269350,7060,7060,7060,7060,300
|
|
20230704,120300,351151350,7050,7050,7050,7050,0
|
|
20230704,120200,351151350,7050,7050,7050,7050,99
|
|
20230704,120100,350453400,7070,7070,7070,7070,0
|
|
20230704,120000,350453400,7070,7070,7070,7070,100
|
|
20230704,115900,349746400,7070,7070,7070,7070,1
|
|
20230704,115800,349739330,7040,7040,7040,7040,0
|
|
20230704,115700,349739330,7040,7050,7050,7040,300
|
|
20230704,115600,347625060,7070,7060,7070,7060,11
|
|
20230704,115500,347547390,7060,7060,7060,7060,0
|
|
20230704,115400,347547390,7060,7060,7060,7060,100
|
|
20230704,115300,346841390,7060,7060,7060,7060,60
|
|
20230704,115200,346417790,7060,7060,7060,7060,0
|
|
20230704,115100,346417790,7060,7060,7060,7060,1148
|
|
20230704,115000,338312910,7050,7050,7050,7050,0
|
|
20230704,114900,338312910,7050,7050,7050,7050,0
|
|
20230704,114800,338312910,7050,7050,7050,7050,0
|
|
20230704,114700,338312910,7050,7050,7050,7050,0
|
|
20230704,114600,338312910,7050,7050,7050,7050,0
|
|
20230704,114500,338312910,7050,7050,7050,7050,83
|
|
20230704,114400,337727760,7050,7050,7050,7050,0
|
|
20230704,114300,337727760,7050,7050,7050,7050,0
|
|
20230704,114200,337727760,7050,7050,7050,7050,0
|
|
20230704,114100,337727760,7050,7050,7050,7050,123
|
|
20230704,114000,336860610,7050,7050,7050,7050,1
|
|
20230704,113900,336853560,7040,7040,7040,7040,20
|
|
20230704,113800,336712760,7040,7040,7040,7040,0
|
|
20230704,113700,336712760,7040,7040,7040,7040,0
|
|
20230704,113600,336712760,7040,7040,7040,7040,0
|
|
20230704,113500,336712760,7040,7040,7040,7040,0
|
|
20230704,113400,336712760,7040,7040,7040,7040,0
|
|
20230704,113300,336712760,7040,7040,7040,7040,0
|
|
20230704,113200,336712760,7040,7040,7040,7040,7
|
|
20230704,113100,336663480,7040,7040,7040,7040,143
|
|
20230704,113000,335656760,7040,7040,7040,7040,0
|
|
20230704,112900,335656760,7040,7040,7040,7040,0
|
|
20230704,112800,335656760,7040,7040,7040,7040,5
|
|
20230704,112700,335621560,7040,7040,7040,7040,74
|
|
20230704,112600,335100600,7030,7030,7030,7030,0
|
|
20230704,112500,335100600,7030,7040,7040,7030,148
|
|
20230704,112400,334060150,7030,7030,7030,7030,0
|
|
20230704,112300,334060150,7030,7040,7040,7030,51
|
|
20230704,112200,333701610,7030,7040,7040,7030,749
|
|
20230704,112100,328434220,7040,7040,7040,7040,1
|
|
20230704,112000,328427180,7040,7040,7040,7040,0
|
|
20230704,111900,328427180,7040,7040,7040,7040,1
|
|
20230704,111800,328420140,7030,7030,7030,7030,0
|
|
20230704,111700,328420140,7030,7030,7030,7030,1
|
|
20230704,111600,328413110,7030,7030,7030,7030,53
|
|
20230704,111500,328040520,7040,7040,7040,7040,0
|
|
20230704,111400,328040520,7040,7040,7040,7040,33
|
|
20230704,111300,327808200,7030,7030,7030,7030,7
|
|
20230704,111200,327758990,7040,7040,7040,7040,2
|
|
20230704,111100,327744910,7040,7040,7040,7040,0
|
|
20230704,111000,327744910,7040,7040,7040,7040,39
|
|
20230704,110900,327470350,7040,7040,7040,7040,2
|
|
20230704,110800,327456270,7030,7030,7030,7030,0
|
|
20230704,110700,327456270,7030,7030,7030,7030,0
|
|
20230704,110600,327456270,7030,7030,7030,7030,0
|
|
20230704,110500,327456270,7030,7030,7030,7030,10
|
|
20230704,110400,327385970,7020,7030,7030,7020,325
|
|
20230704,110300,325103970,7030,7030,7030,7030,0
|
|
20230704,110200,325103970,7030,7030,7030,7030,6
|
|
20230704,110100,325061790,7030,7030,7030,7030,181
|
|
20230704,110000,323789360,7030,7030,7030,7030,0
|
|
20230704,105900,323789360,7030,7030,7030,7030,0
|
|
20230704,105800,323789360,7030,7030,7030,7030,0
|
|
20230704,105700,323789360,7030,7030,7030,7030,0
|
|
20230704,105600,323789360,7030,7030,7030,7030,0
|
|
20230704,105500,323789360,7030,7030,7030,7030,55
|
|
20230704,105400,323402710,7020,7020,7020,7020,0
|
|
20230704,105300,323402710,7020,7020,7020,7020,0
|
|
20230704,105200,323402710,7020,7020,7020,7020,0
|
|
20230704,105100,323402710,7020,7020,7020,7020,9
|
|
20230704,105000,323339530,7020,7020,7020,7020,191
|
|
20230704,104900,321998710,7030,7030,7030,7030,72
|
|
20230704,104800,321492550,7020,7020,7020,7020,0
|
|
20230704,104700,321492550,7020,7020,7020,7020,0
|
|
20230704,104600,321492550,7020,7020,7020,7020,0
|
|
20230704,104500,321492550,7020,7020,7020,7020,0
|
|
20230704,104400,321492550,7020,7020,7020,7020,0
|
|
20230704,104300,321492550,7020,7020,7020,7020,3
|
|
20230704,104200,321471490,7020,7020,7020,7020,50
|
|
20230704,104100,321120490,7020,7020,7020,7020,21
|
|
20230704,104000,320973070,7020,7020,7020,7020,71
|
|
20230704,103900,320474650,7020,7020,7020,7020,0
|
|
20230704,103800,320474650,7020,7020,7020,7020,0
|
|
20230704,103700,320474650,7020,7020,7020,7020,40
|
|
20230704,103600,320193850,7020,7020,7020,7020,0
|
|
20230704,103500,320193850,7020,7020,7020,7020,0
|
|
20230704,103400,320193850,7020,7020,7020,7020,0
|
|
20230704,103300,320193850,7020,7020,7020,7020,130
|
|
20230704,103200,319281250,7030,7020,7030,7020,1159
|
|
20230704,103100,311145010,7020,7020,7020,7020,31
|
|
20230704,103000,310927390,7020,7020,7020,7020,0
|
|
20230704,102900,310927390,7020,7020,7020,7020,0
|
|
20230704,102800,310927390,7020,7020,7020,7020,0
|
|
20230704,102700,310927390,7020,7020,7020,7020,0
|
|
20230704,102600,310927390,7020,7020,7020,7020,0
|
|
20230704,102500,310927390,7020,7020,7020,7020,0
|
|
20230704,102400,310927390,7020,7020,7020,7020,500
|
|
20230704,102300,307417390,7020,7020,7020,7020,0
|
|
20230704,102200,307417390,7020,7020,7020,7020,0
|
|
20230704,102100,307417390,7020,7040,7040,7020,1467
|
|
20230704,102000,297117450,7050,7050,7050,7050,0
|
|
20230704,101900,297117450,7050,7020,7050,7020,11
|
|
20230704,101800,297040200,7050,7050,7050,7050,0
|
|
20230704,101700,297040200,7050,7030,7050,7020,2524
|
|
20230704,101600,279255490,7050,7050,7050,7050,0
|
|
20230704,101500,279255490,7050,7040,7050,7030,605
|
|
20230704,101400,275001930,7050,7050,7050,7050,1
|
|
20230704,101300,274994880,7050,7050,7050,7050,0
|
|
20230704,101200,274994880,7050,7050,7050,7050,0
|
|
20230704,101100,274994880,7050,7050,7050,7050,0
|
|
20230704,101000,274994880,7050,7050,7050,7050,10
|
|
20230704,100900,274924380,7060,7060,7060,7060,11
|
|
20230704,100800,274846720,7060,7060,7060,7060,0
|
|
20230704,100700,274846720,7060,7060,7060,7060,6
|
|
20230704,100600,274804360,7060,7060,7060,7060,5
|
|
20230704,100500,274769060,7030,7030,7030,7030,0
|
|
20230704,100400,274769060,7030,7030,7030,7030,0
|
|
20230704,100300,274769060,7030,7030,7030,7030,1599
|
|
20230704,100200,263528090,7030,7030,7030,7030,32
|
|
20230704,100100,263303130,7030,7040,7040,7030,171
|
|
20230704,100000,262100990,7030,7040,7040,7030,159
|
|
20230704,095900,260982210,7050,7050,7050,7050,0
|
|
20230704,095800,260982210,7050,7050,7050,7050,0
|
|
20230704,095700,260982210,7050,7050,7050,7050,0
|
|
20230704,095600,260982210,7050,7050,7050,7050,1
|
|
20230704,095500,260975160,7040,7040,7040,7040,1
|
|
20230704,095400,260968120,7040,7040,7040,7040,0
|
|
20230704,095300,260968120,7040,7040,7040,7040,0
|
|
20230704,095200,260968120,7040,7040,7040,7040,6
|
|
20230704,095100,260925880,7040,7020,7040,7020,33
|
|
20230704,095000,260694170,7010,7010,7010,7010,0
|
|
20230704,094900,260694170,7010,7010,7010,7010,700
|
|
20230704,094800,255787170,7010,7020,7020,7010,100
|
|
20230704,094700,255086000,7010,7040,7040,7010,3751
|
|
20230704,094600,228746360,7040,7040,7040,7040,51
|
|
20230704,094500,228387320,7040,7040,7040,7040,519
|
|
20230704,094400,224733560,7040,7040,7040,7040,8
|
|
20230704,094300,224677240,7040,7040,7040,7040,0
|
|
20230704,094200,224677240,7040,7040,7040,7040,10
|
|
20230704,094100,224606840,7030,7040,7040,7030,35
|
|
20230704,094000,224360530,7050,7080,7080,7050,638
|
|
20230704,093900,219853270,7080,7080,7080,7080,48
|
|
20230704,093800,219513430,7080,7080,7080,7080,1
|
|
20230704,093700,219506350,7080,7080,7080,7080,3
|
|
20230704,093600,219485110,7030,7070,7070,7030,13800
|
|
20230704,093500,122319780,7070,7070,7070,7070,0
|
|
20230704,093400,122319780,7070,7070,7070,7070,103
|
|
20230704,093300,121591570,7070,7070,7070,7070,5
|
|
20230704,093200,121556220,7070,7070,7070,7070,0
|
|
20230704,093100,121556220,7070,7080,7080,7070,181
|
|
20230704,093000,120276540,7060,7080,7080,7060,471
|
|
20230704,092900,116950680,7080,7080,7080,7080,100
|
|
20230704,092800,116242680,7060,7060,7060,7060,0
|
|
20230704,092700,116242680,7060,7060,7060,7060,23
|
|
20230704,092600,116080300,7060,7060,7060,7060,0
|
|
20230704,092500,116080300,7060,7060,7060,7060,688
|
|
20230704,092400,111223020,7060,7060,7060,7060,4
|
|
20230704,092300,111194780,7090,7090,7090,7090,5
|
|
20230704,092200,111159330,7090,7060,7090,7060,1834
|
|
20230704,092100,98199080,7060,7060,7060,7060,2478
|
|
20230704,092000,80704400,7060,7060,7060,7060,25
|
|
20230704,091900,80527900,7090,7090,7090,7090,400
|
|
20230704,091800,77691900,7090,7090,7090,7090,1
|
|
20230704,091700,77684810,7060,7070,7070,7060,10
|
|
20230704,091600,77614200,7060,7070,7090,7060,1256
|
|
20230704,091500,68734260,7070,7070,7070,7070,14
|
|
20230704,091400,68635280,7100,7060,7100,7060,214
|
|
20230704,091300,67124040,7100,7100,7100,7100,7
|
|
20230704,091200,67074340,7100,7090,7100,7090,100
|
|
20230704,091100,66364350,7040,7060,7060,7040,411
|
|
20230704,091000,63464330,7060,7070,7070,7060,9
|
|
20230704,090900,63400760,7070,7070,7070,7070,566
|
|
20230704,090800,59399140,7080,7080,7080,7080,198
|
|
20230704,090700,57997300,7080,7080,7080,7080,3
|
|
20230704,090600,57976060,7080,7080,7080,7080,161
|
|
20230704,090500,56836180,7070,7050,7070,7050,91
|
|
20230704,090400,56194610,7070,7070,7070,7070,40
|
|
20230704,090300,55911810,7070,7070,7070,7070,0
|
|
20230704,090200,55911810,7070,7050,7070,7040,851
|
|
20230704,090100,49904370,7050,7050,7050,7050,7
|
|
20230704,090000,49855020,7050,7000,7100,7000,7113
|