689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,202600,136598820,7420,7420,7420,7420,183
|
|
20230720,202500,136598820,7420,7420,7420,7420,0
|
|
20230720,202400,136598820,7420,7420,7420,7420,0
|
|
20230720,202300,136598820,7420,7420,7420,7420,0
|
|
20230720,202200,136598820,7420,7420,7420,7420,0
|
|
20230720,202100,136598820,7420,7420,7420,7420,0
|
|
20230720,202000,136598820,7420,7420,7420,7420,0
|
|
20230720,201900,136598820,7420,7420,7420,7420,0
|
|
20230720,201800,136598820,7420,7420,7420,7420,0
|
|
20230720,201700,136598820,7420,7420,7420,7420,0
|
|
20230720,201600,136598820,7420,7420,7420,7420,0
|
|
20230720,201500,136598820,7420,7420,7420,7420,0
|
|
20230720,201400,136598820,7420,7420,7420,7420,0
|
|
20230720,201300,136598820,7420,7420,7420,7420,0
|
|
20230720,201200,136598820,7420,7420,7420,7420,0
|
|
20230720,201100,136598820,7420,7420,7420,7420,0
|
|
20230720,201000,136598820,7420,7420,7420,7420,0
|
|
20230720,200900,136598820,7420,7420,7420,7420,0
|
|
20230720,200800,136598820,7420,7420,7420,7420,0
|
|
20230720,200700,136598820,7420,7420,7420,7420,0
|
|
20230720,200600,136598820,7420,7420,7420,7420,0
|
|
20230720,200500,136598820,7420,7420,7420,7420,0
|
|
20230720,200400,136598820,7420,7420,7420,7420,0
|
|
20230720,200300,136598820,7420,7420,7420,7420,0
|
|
20230720,200200,136598820,7420,7420,7420,7420,0
|
|
20230720,200100,136598820,7420,7420,7420,7420,0
|
|
20230720,200000,136598820,7420,7420,7420,7420,0
|
|
20230720,195900,136598820,7420,7420,7420,7420,0
|
|
20230720,195800,136598820,7420,7420,7420,7420,0
|
|
20230720,195700,136598820,7420,7420,7420,7420,0
|
|
20230720,195600,136598820,7420,7420,7420,7420,183
|
|
20230720,195500,136598820,7420,7420,7420,7420,0
|
|
20230720,195400,136598820,7420,7420,7420,7420,0
|
|
20230720,195300,136598820,7420,7420,7420,7420,0
|
|
20230720,195200,136598820,7420,7420,7420,7420,0
|
|
20230720,195100,136598820,7420,7420,7420,7420,0
|
|
20230720,195000,136598820,7420,7420,7420,7420,0
|
|
20230720,194900,136598820,7420,7420,7420,7420,0
|
|
20230720,194800,136598820,7420,7420,7420,7420,0
|
|
20230720,194700,136598820,7420,7420,7420,7420,0
|
|
20230720,194600,136598820,7420,7420,7420,7420,0
|
|
20230720,194500,136598820,7420,7420,7420,7420,0
|
|
20230720,194400,136598820,7420,7420,7420,7420,0
|
|
20230720,194300,136598820,7420,7420,7420,7420,0
|
|
20230720,194200,136598820,7420,7420,7420,7420,0
|
|
20230720,194100,136598820,7420,7420,7420,7420,0
|
|
20230720,194000,136598820,7420,7420,7420,7420,0
|
|
20230720,193900,136598820,7420,7420,7420,7420,0
|
|
20230720,193800,136598820,7420,7420,7420,7420,0
|
|
20230720,193700,136598820,7420,7420,7420,7420,0
|
|
20230720,193600,136598820,7420,7420,7420,7420,0
|
|
20230720,193500,136598820,7420,7420,7420,7420,0
|
|
20230720,193400,136598820,7420,7420,7420,7420,0
|
|
20230720,193300,136598820,7420,7420,7420,7420,0
|
|
20230720,193200,136598820,7420,7420,7420,7420,0
|
|
20230720,193100,136598820,7420,7420,7420,7420,0
|
|
20230720,193000,136598820,7420,7420,7420,7420,0
|
|
20230720,192900,136598820,7420,7420,7420,7420,0
|
|
20230720,192800,136598820,7420,7420,7420,7420,0
|
|
20230720,192700,136598820,7420,7420,7420,7420,0
|
|
20230720,192600,136598820,7420,7420,7420,7420,183
|
|
20230720,192500,136598820,7420,7420,7420,7420,0
|
|
20230720,192400,136598820,7420,7420,7420,7420,0
|
|
20230720,192300,136598820,7420,7420,7420,7420,0
|
|
20230720,192200,136598820,7420,7420,7420,7420,0
|
|
20230720,192100,136598820,7420,7420,7420,7420,0
|
|
20230720,192000,136598820,7420,7420,7420,7420,0
|
|
20230720,191900,136598820,7420,7420,7420,7420,0
|
|
20230720,191800,136598820,7420,7420,7420,7420,0
|
|
20230720,191700,136598820,7420,7420,7420,7420,0
|
|
20230720,191600,136598820,7420,7420,7420,7420,0
|
|
20230720,191500,136598820,7420,7420,7420,7420,0
|
|
20230720,191400,136598820,7420,7420,7420,7420,0
|
|
20230720,191300,136598820,7420,7420,7420,7420,0
|
|
20230720,191200,136598820,7420,7420,7420,7420,0
|
|
20230720,191100,136598820,7420,7420,7420,7420,0
|
|
20230720,191000,136598820,7420,7420,7420,7420,0
|
|
20230720,190900,136598820,7420,7420,7420,7420,0
|
|
20230720,190800,136598820,7420,7420,7420,7420,0
|
|
20230720,190700,136598820,7420,7420,7420,7420,0
|
|
20230720,190600,136598820,7420,7420,7420,7420,0
|
|
20230720,190500,136598820,7420,7420,7420,7420,0
|
|
20230720,190400,136598820,7420,7420,7420,7420,0
|
|
20230720,190300,136598820,7420,7420,7420,7420,0
|
|
20230720,190200,136598820,7420,7420,7420,7420,0
|
|
20230720,190100,136598820,7420,7420,7420,7420,0
|
|
20230720,190000,136598820,7420,7420,7420,7420,0
|
|
20230720,185900,136598820,7420,7420,7420,7420,0
|
|
20230720,185800,136598820,7420,7420,7420,7420,0
|
|
20230720,185700,136598820,7420,7420,7420,7420,0
|
|
20230720,185600,136598820,7420,7420,7420,7420,183
|
|
20230720,185500,136598820,7420,7420,7420,7420,0
|
|
20230720,185400,136598820,7420,7420,7420,7420,0
|
|
20230720,185300,136598820,7420,7420,7420,7420,0
|
|
20230720,185200,136598820,7420,7420,7420,7420,0
|
|
20230720,185100,136598820,7420,7420,7420,7420,0
|
|
20230720,185000,136598820,7420,7420,7420,7420,0
|
|
20230720,184900,136598820,7420,7420,7420,7420,0
|
|
20230720,184800,136598820,7420,7420,7420,7420,0
|
|
20230720,184700,136598820,7420,7420,7420,7420,0
|
|
20230720,184600,136598820,7420,7420,7420,7420,0
|
|
20230720,184500,136598820,7420,7420,7420,7420,0
|
|
20230720,184400,136598820,7420,7420,7420,7420,0
|
|
20230720,184300,136598820,7420,7420,7420,7420,0
|
|
20230720,184200,136598820,7420,7420,7420,7420,0
|
|
20230720,184100,136598820,7420,7420,7420,7420,0
|
|
20230720,184000,136598820,7420,7420,7420,7420,0
|
|
20230720,183900,136598820,7420,7420,7420,7420,0
|
|
20230720,183800,136598820,7420,7420,7420,7420,0
|
|
20230720,183700,136598820,7420,7420,7420,7420,0
|
|
20230720,183600,136598820,7420,7420,7420,7420,0
|
|
20230720,183500,136598820,7420,7420,7420,7420,0
|
|
20230720,183400,136598820,7420,7420,7420,7420,0
|
|
20230720,183300,136598820,7420,7420,7420,7420,0
|
|
20230720,183200,136598820,7420,7420,7420,7420,0
|
|
20230720,183100,136598820,7420,7420,7420,7420,0
|
|
20230720,183000,136598820,7420,7420,7420,7420,0
|
|
20230720,182900,136598820,7420,7420,7420,7420,0
|
|
20230720,182800,136598820,7420,7420,7420,7420,0
|
|
20230720,182700,136598820,7420,7420,7420,7420,0
|
|
20230720,182600,136598820,7420,7420,7420,7420,183
|
|
20230720,182500,136598820,7420,7420,7420,7420,0
|
|
20230720,182400,136598820,7420,7420,7420,7420,0
|
|
20230720,182300,136598820,7420,7420,7420,7420,0
|
|
20230720,182200,136598820,7420,7420,7420,7420,0
|
|
20230720,182100,136598820,7420,7420,7420,7420,0
|
|
20230720,182000,136598820,7420,7420,7420,7420,0
|
|
20230720,181900,136598820,7420,7420,7420,7420,0
|
|
20230720,181800,136598820,7420,7420,7420,7420,0
|
|
20230720,181700,136598820,7420,7420,7420,7420,0
|
|
20230720,181600,136598820,7420,7420,7420,7420,0
|
|
20230720,181500,136598820,7420,7420,7420,7420,0
|
|
20230720,181400,136598820,7420,7420,7420,7420,0
|
|
20230720,181300,136598820,7420,7420,7420,7420,0
|
|
20230720,181200,136598820,7420,7420,7420,7420,0
|
|
20230720,181100,136598820,7420,7420,7420,7420,0
|
|
20230720,181000,136598820,7420,7420,7420,7420,0
|
|
20230720,180900,136598820,7420,7420,7420,7420,0
|
|
20230720,180800,136598820,7420,7420,7420,7420,0
|
|
20230720,180700,136598820,7420,7420,7420,7420,0
|
|
20230720,180600,136598820,7420,7420,7420,7420,0
|
|
20230720,180500,136598820,7420,7420,7420,7420,0
|
|
20230720,180400,136598820,7420,7420,7420,7420,0
|
|
20230720,180300,136598820,7420,7420,7420,7420,0
|
|
20230720,180200,136598820,7420,7420,7420,7420,0
|
|
20230720,180100,136598820,7420,7420,7420,7420,0
|
|
20230720,180000,136598820,7420,7420,7420,7420,0
|
|
20230720,175900,136598820,7420,7420,7420,7420,0
|
|
20230720,175800,136598820,7420,7420,7420,7420,0
|
|
20230720,175700,136598820,7420,7420,7420,7420,0
|
|
20230720,175600,136598820,7420,7420,7420,7420,183
|
|
20230720,175500,136598820,7420,7420,7420,7420,0
|
|
20230720,175400,136598820,7420,7420,7420,7420,0
|
|
20230720,175300,136598820,7420,7420,7420,7420,0
|
|
20230720,175200,136598820,7420,7420,7420,7420,0
|
|
20230720,175100,136598820,7420,7420,7420,7420,0
|
|
20230720,175000,136598820,7420,7420,7420,7420,0
|
|
20230720,174900,136598820,7420,7420,7420,7420,0
|
|
20230720,174800,136598820,7420,7420,7420,7420,0
|
|
20230720,174700,136598820,7420,7420,7420,7420,0
|
|
20230720,174600,136598820,7420,7420,7420,7420,0
|
|
20230720,174500,136598820,7420,7420,7420,7420,0
|
|
20230720,174400,136598820,7420,7420,7420,7420,0
|
|
20230720,174300,136598820,7420,7420,7420,7420,0
|
|
20230720,174200,136598820,7420,7420,7420,7420,0
|
|
20230720,174100,136598820,7420,7420,7420,7420,0
|
|
20230720,174000,136598820,7420,7420,7420,7420,0
|
|
20230720,173900,136598820,7420,7420,7420,7420,0
|
|
20230720,173800,136598820,7420,7420,7420,7420,0
|
|
20230720,173700,136598820,7420,7420,7420,7420,0
|
|
20230720,173600,136598820,7420,7420,7420,7420,0
|
|
20230720,173500,136598820,7420,7420,7420,7420,0
|
|
20230720,173400,136598820,7420,7420,7420,7420,0
|
|
20230720,173300,136598820,7420,7420,7420,7420,0
|
|
20230720,173200,136598820,7420,7420,7420,7420,0
|
|
20230720,173100,136598820,7420,7420,7420,7420,0
|
|
20230720,173000,136598820,7420,7420,7420,7420,0
|
|
20230720,172900,136598820,7420,7420,7420,7420,0
|
|
20230720,172800,136598820,7420,7420,7420,7420,0
|
|
20230720,172700,136598820,7420,7420,7420,7420,0
|
|
20230720,172600,136598820,7420,7420,7420,7420,183
|
|
20230720,172500,136598820,7420,7420,7420,7420,0
|
|
20230720,172400,136598820,7420,7420,7420,7420,0
|
|
20230720,172300,136598820,7420,7420,7420,7420,0
|
|
20230720,172200,136598820,7420,7420,7420,7420,0
|
|
20230720,172100,136598820,7420,7420,7420,7420,0
|
|
20230720,172000,136598820,7420,7420,7420,7420,0
|
|
20230720,171900,136598820,7420,7420,7420,7420,0
|
|
20230720,171800,136598820,7420,7420,7420,7420,0
|
|
20230720,171700,136598820,7420,7420,7420,7420,0
|
|
20230720,171600,136598820,7420,7420,7420,7420,0
|
|
20230720,171500,136598820,7420,7420,7420,7420,0
|
|
20230720,171400,136598820,7420,7420,7420,7420,0
|
|
20230720,171300,136598820,7420,7420,7420,7420,0
|
|
20230720,171200,136598820,7420,7420,7420,7420,0
|
|
20230720,171100,136598820,7420,7420,7420,7420,0
|
|
20230720,171000,136598820,7420,7420,7420,7420,0
|
|
20230720,170900,136598820,7420,7420,7420,7420,0
|
|
20230720,170800,136598820,7420,7420,7420,7420,0
|
|
20230720,170700,136598820,7420,7420,7420,7420,0
|
|
20230720,170600,136598820,7420,7420,7420,7420,0
|
|
20230720,170500,136598820,7420,7420,7420,7420,0
|
|
20230720,170400,136598820,7420,7420,7420,7420,0
|
|
20230720,170300,136598820,7420,7420,7420,7420,0
|
|
20230720,170200,136598820,7420,7420,7420,7420,0
|
|
20230720,170100,136598820,7420,7420,7420,7420,0
|
|
20230720,170000,136598820,7420,7420,7420,7420,0
|
|
20230720,165900,136598820,7420,7420,7420,7420,0
|
|
20230720,165800,136598820,7420,7420,7420,7420,0
|
|
20230720,165700,136598820,7420,7420,7420,7420,0
|
|
20230720,165600,136598820,7420,7420,7420,7420,183
|
|
20230720,165500,136598820,7420,7420,7420,7420,0
|
|
20230720,165400,136598820,7420,7420,7420,7420,0
|
|
20230720,165300,136598820,7420,7420,7420,7420,0
|
|
20230720,165200,136598820,7420,7420,7420,7420,0
|
|
20230720,165100,136598820,7420,7420,7420,7420,0
|
|
20230720,165000,136598820,7420,7420,7420,7420,0
|
|
20230720,164900,136598820,7420,7420,7420,7420,0
|
|
20230720,164800,136598820,7420,7420,7420,7420,0
|
|
20230720,164700,136598820,7420,7420,7420,7420,0
|
|
20230720,164600,136598820,7420,7420,7420,7420,0
|
|
20230720,164500,136598820,7420,7420,7420,7420,0
|
|
20230720,164400,136598820,7420,7420,7420,7420,0
|
|
20230720,164300,136598820,7420,7420,7420,7420,0
|
|
20230720,164200,136598820,7420,7420,7420,7420,0
|
|
20230720,164100,136598820,7420,7420,7420,7420,0
|
|
20230720,164000,136598820,7420,7420,7420,7420,0
|
|
20230720,163900,136598820,7420,7420,7420,7420,0
|
|
20230720,163800,136598820,7420,7420,7420,7420,0
|
|
20230720,163700,136598820,7420,7420,7420,7420,0
|
|
20230720,163600,136598820,7420,7420,7420,7420,0
|
|
20230720,163500,136598820,7420,7420,7420,7420,0
|
|
20230720,163400,136598820,7420,7420,7420,7420,0
|
|
20230720,163300,136598820,7420,7420,7420,7420,0
|
|
20230720,163200,136598820,7420,7420,7420,7420,0
|
|
20230720,163100,136598820,7420,7420,7420,7420,0
|
|
20230720,163000,136598820,7420,7420,7420,7420,0
|
|
20230720,162900,136598820,7420,7420,7420,7420,0
|
|
20230720,162800,136598820,7420,7420,7420,7420,0
|
|
20230720,162700,136598820,7420,7420,7420,7420,0
|
|
20230720,162600,136598820,7420,7420,7420,7420,183
|
|
20230720,162500,136598820,7420,7420,7420,7420,0
|
|
20230720,162400,136598820,7420,7420,7420,7420,0
|
|
20230720,162300,136598820,7420,7420,7420,7420,0
|
|
20230720,162200,136598820,7420,7420,7420,7420,0
|
|
20230720,162100,136598820,7420,7420,7420,7420,0
|
|
20230720,162000,136598820,7420,7420,7420,7420,0
|
|
20230720,161900,136598820,7420,7420,7420,7420,0
|
|
20230720,161800,136598820,7420,7420,7420,7420,0
|
|
20230720,161700,136598820,7420,7420,7420,7420,0
|
|
20230720,161600,136598820,7420,7420,7420,7420,0
|
|
20230720,161500,136598820,7420,7420,7420,7420,0
|
|
20230720,161400,136598820,7420,7420,7420,7420,0
|
|
20230720,161300,136598820,7420,7420,7420,7420,0
|
|
20230720,161200,136598820,7420,7420,7420,7420,0
|
|
20230720,161100,136598820,7420,7420,7420,7420,0
|
|
20230720,161000,136598820,7420,7420,7420,7420,0
|
|
20230720,160900,136598820,7420,7420,7420,7420,0
|
|
20230720,160800,136598820,7420,7420,7420,7420,0
|
|
20230720,160700,136598820,7420,7420,7420,7420,0
|
|
20230720,160600,136598820,7420,7420,7420,7420,0
|
|
20230720,160500,136598820,7420,7420,7420,7420,0
|
|
20230720,160400,136598820,7420,7420,7420,7420,0
|
|
20230720,160300,136598820,7420,7420,7420,7420,0
|
|
20230720,160200,136598820,7420,7420,7420,7420,0
|
|
20230720,160100,136598820,7420,7420,7420,7420,0
|
|
20230720,160000,136598820,7420,7420,7420,7420,0
|
|
20230720,155900,136598820,7420,7420,7420,7420,0
|
|
20230720,155800,136598820,7420,7420,7420,7420,0
|
|
20230720,155700,136598820,7420,7420,7420,7420,0
|
|
20230720,155600,136598820,7420,7420,7420,7420,183
|
|
20230720,155500,136598820,7420,7420,7420,7420,0
|
|
20230720,155400,136598820,7420,7420,7420,7420,0
|
|
20230720,155300,136598820,7420,7420,7420,7420,0
|
|
20230720,155200,136598820,7420,7420,7420,7420,0
|
|
20230720,155100,136598820,7420,7420,7420,7420,0
|
|
20230720,155000,136598820,7420,7420,7420,7420,0
|
|
20230720,154900,136598820,7420,7420,7420,7420,0
|
|
20230720,154800,136598820,7420,7420,7420,7420,0
|
|
20230720,154700,136598820,7420,7420,7420,7420,0
|
|
20230720,154600,136598820,7420,7420,7420,7420,0
|
|
20230720,154500,136598820,7420,7420,7420,7420,0
|
|
20230720,154400,136598820,7420,7420,7420,7420,0
|
|
20230720,154300,136598820,7420,7420,7420,7420,0
|
|
20230720,154200,136598820,7420,7420,7420,7420,0
|
|
20230720,154100,136598820,7420,7420,7420,7420,0
|
|
20230720,154000,136598820,7420,7420,7420,7420,0
|
|
20230720,153900,136598820,7420,7420,7420,7420,0
|
|
20230720,153800,136598820,7420,7420,7420,7420,0
|
|
20230720,153700,136598820,7420,7420,7420,7420,0
|
|
20230720,153600,136598820,7420,7420,7420,7420,0
|
|
20230720,153500,136598820,7420,7420,7420,7420,0
|
|
20230720,153400,136598820,7420,7420,7420,7420,0
|
|
20230720,153300,136598820,7420,7420,7420,7420,0
|
|
20230720,153200,136598820,7420,7420,7420,7420,0
|
|
20230720,153100,136598820,7420,7420,7420,7420,0
|
|
20230720,153000,136598820,7420,7420,7420,7420,183
|
|
20230720,152900,135240960,7420,7420,7420,7420,0
|
|
20230720,152800,135240960,7420,7420,7420,7420,0
|
|
20230720,152700,135240960,7420,7420,7420,7420,0
|
|
20230720,152600,135240960,7420,7420,7420,7420,0
|
|
20230720,152500,135240960,7420,7420,7420,7420,0
|
|
20230720,152400,135240960,7420,7420,7420,7420,0
|
|
20230720,152300,135240960,7420,7420,7420,7420,0
|
|
20230720,152200,135240960,7420,7420,7420,7420,0
|
|
20230720,152100,135240960,7420,7420,7420,7420,0
|
|
20230720,152000,135240960,7420,7420,7420,7420,0
|
|
20230720,151900,135240960,7420,7360,7420,7360,55
|
|
20230720,151800,134835500,7420,7400,7420,7400,60
|
|
20230720,151700,134391300,7400,7400,7400,7400,0
|
|
20230720,151600,134391300,7400,7400,7400,7400,0
|
|
20230720,151500,134391300,7400,7380,7400,7360,1020
|
|
20230720,151400,126869880,7400,7400,7400,7400,0
|
|
20230720,151300,126869880,7400,7400,7400,7400,3
|
|
20230720,151200,126847680,7400,7400,7400,7400,0
|
|
20230720,151100,126847680,7400,7400,7400,7400,0
|
|
20230720,151000,126847680,7400,7400,7400,7400,100
|
|
20230720,150900,126107680,7400,7400,7400,7400,0
|
|
20230720,150800,126107680,7400,7400,7400,7400,0
|
|
20230720,150700,126107680,7400,7400,7400,7400,5
|
|
20230720,150600,126070680,7400,7400,7400,7400,30
|
|
20230720,150500,125848680,7400,7400,7400,7380,125
|
|
20230720,150400,124925680,7400,7400,7400,7400,0
|
|
20230720,150300,124925680,7400,7400,7400,7400,5
|
|
20230720,150200,124888680,7400,7400,7400,7400,0
|
|
20230720,150100,124888680,7400,7400,7400,7400,13
|
|
20230720,150000,124792480,7400,7400,7400,7400,0
|
|
20230720,145900,124792480,7400,7400,7400,7400,0
|
|
20230720,145800,124792480,7400,7400,7400,7400,0
|
|
20230720,145700,124792480,7400,7400,7400,7400,2
|
|
20230720,145600,124777680,7400,7380,7400,7380,16
|
|
20230720,145500,124659400,7380,7390,7390,7380,23
|
|
20230720,145400,124489460,7400,7400,7400,7400,0
|
|
20230720,145300,124489460,7400,7400,7400,7400,0
|
|
20230720,145200,124489460,7400,7400,7400,7400,1
|
|
20230720,145100,124482060,7400,7400,7400,7400,0
|
|
20230720,145000,124482060,7400,7400,7400,7400,281
|
|
20230720,144900,122402660,7400,7400,7400,7400,0
|
|
20230720,144800,122402660,7400,7410,7410,7400,116
|
|
20230720,144700,121544060,7420,7420,7420,7420,0
|
|
20230720,144600,121544060,7420,7420,7420,7420,0
|
|
20230720,144500,121544060,7420,7420,7420,7420,0
|
|
20230720,144400,121544060,7420,7420,7420,7420,0
|
|
20230720,144300,121544060,7420,7420,7420,7420,0
|
|
20230720,144200,121544060,7420,7420,7420,7420,0
|
|
20230720,144100,121544060,7420,7420,7420,7420,0
|
|
20230720,144000,121544060,7420,7420,7420,7420,0
|
|
20230720,143900,121544060,7420,7420,7420,7420,0
|
|
20230720,143800,121544060,7420,7420,7420,7420,0
|
|
20230720,143700,121544060,7420,7420,7420,7420,0
|
|
20230720,143600,121544060,7420,7420,7420,7420,0
|
|
20230720,143500,121544060,7420,7420,7420,7420,0
|
|
20230720,143400,121544060,7420,7420,7420,7420,0
|
|
20230720,143300,121544060,7420,7420,7420,7420,11
|
|
20230720,143200,121462440,7420,7420,7420,7420,0
|
|
20230720,143100,121462440,7420,7410,7420,7410,128
|
|
20230720,143000,120513860,7420,7420,7420,7420,1
|
|
20230720,142900,120506440,7430,7430,7430,7430,41
|
|
20230720,142800,120201810,7430,7430,7430,7430,10
|
|
20230720,142700,120127510,7420,7420,7420,7420,3
|
|
20230720,142600,120105250,7430,7430,7430,7430,0
|
|
20230720,142500,120105250,7430,7430,7430,7430,25
|
|
20230720,142400,119919500,7430,7430,7430,7430,2
|
|
20230720,142300,119904640,7430,7430,7430,7430,0
|
|
20230720,142200,119904640,7430,7430,7430,7430,0
|
|
20230720,142100,119904640,7430,7410,7430,7410,11
|
|
20230720,142000,119822930,7410,7410,7410,7410,3
|
|
20230720,141900,119800700,7430,7430,7430,7430,0
|
|
20230720,141800,119800700,7430,7430,7430,7430,100
|
|
20230720,141700,119057700,7430,7430,7430,7430,0
|
|
20230720,141600,119057700,7430,7430,7430,7430,0
|
|
20230720,141500,119057700,7430,7430,7430,7430,0
|
|
20230720,141400,119057700,7430,7430,7430,7430,0
|
|
20230720,141300,119057700,7430,7430,7430,7430,0
|
|
20230720,141200,119057700,7430,7430,7430,7430,0
|
|
20230720,141100,119057700,7430,7430,7430,7430,0
|
|
20230720,141000,119057700,7430,7420,7430,7420,27
|
|
20230720,140900,118857260,7430,7430,7430,7430,0
|
|
20230720,140800,118857260,7430,7430,7430,7430,0
|
|
20230720,140700,118857260,7430,7430,7430,7430,0
|
|
20230720,140600,118857260,7430,7430,7430,7430,0
|
|
20230720,140500,118857260,7430,7430,7430,7430,10
|
|
20230720,140400,118782960,7420,7420,7420,7420,3
|
|
20230720,140300,118760700,7430,7430,7430,7430,0
|
|
20230720,140200,118760700,7430,7430,7430,7430,0
|
|
20230720,140100,118760700,7430,7430,7430,7430,0
|
|
20230720,140000,118760700,7430,7430,7430,7430,0
|
|
20230720,135900,118760700,7430,7430,7430,7430,0
|
|
20230720,135800,118760700,7430,7430,7430,7430,0
|
|
20230720,135700,118760700,7430,7430,7430,7430,0
|
|
20230720,135600,118760700,7430,7430,7430,7430,0
|
|
20230720,135500,118760700,7430,7430,7430,7430,0
|
|
20230720,135400,118760700,7430,7430,7430,7430,0
|
|
20230720,135300,118760700,7430,7430,7430,7430,0
|
|
20230720,135200,118760700,7430,7430,7430,7430,10
|
|
20230720,135100,118686400,7400,7400,7400,7400,300
|
|
20230720,135000,116466400,7400,7400,7400,7400,10
|
|
20230720,134900,116392400,7380,7380,7380,7380,14
|
|
20230720,134800,116289080,7400,7400,7400,7400,14
|
|
20230720,134700,116185480,7430,7430,7430,7430,0
|
|
20230720,134600,116185480,7430,7430,7430,7430,1
|
|
20230720,134500,116178050,7430,7430,7430,7430,10
|
|
20230720,134400,116103750,7410,7410,7410,7410,700
|
|
20230720,134300,110916750,7410,7410,7410,7410,0
|
|
20230720,134200,110916750,7410,7410,7410,7410,0
|
|
20230720,134100,110916750,7410,7410,7410,7410,0
|
|
20230720,134000,110916750,7410,7390,7410,7390,111
|
|
20230720,133900,110096260,7410,7410,7410,7410,4
|
|
20230720,133800,110066620,7420,7420,7420,7420,1
|
|
20230720,133700,110059200,7430,7400,7430,7400,593
|
|
20230720,133600,105670340,7430,7410,7430,7410,20
|
|
20230720,133500,105521940,7440,7440,7440,7440,0
|
|
20230720,133400,105521940,7440,7440,7440,7440,0
|
|
20230720,133300,105521940,7440,7440,7440,7440,0
|
|
20230720,133200,105521940,7440,7440,7440,7440,0
|
|
20230720,133100,105521940,7440,7440,7440,7440,0
|
|
20230720,133000,105521940,7440,7440,7440,7440,0
|
|
20230720,132900,105521940,7440,7440,7440,7440,0
|
|
20230720,132800,105521940,7440,7430,7440,7430,13
|
|
20230720,132700,105425280,7440,7440,7440,7440,0
|
|
20230720,132600,105425280,7440,7440,7440,7440,0
|
|
20230720,132500,105425280,7440,7440,7440,7440,0
|
|
20230720,132400,105425280,7440,7440,7440,7440,0
|
|
20230720,132300,105425280,7440,7420,7440,7420,14
|
|
20230720,132200,105321260,7440,7440,7440,7420,176
|
|
20230720,132100,104011960,7440,7430,7440,7430,11
|
|
20230720,132000,103930130,7440,7440,7440,7440,0
|
|
20230720,131900,103930130,7440,7440,7440,7440,0
|
|
20230720,131800,103930130,7440,7440,7440,7440,0
|
|
20230720,131700,103930130,7440,7440,7440,7440,0
|
|
20230720,131600,103930130,7440,7420,7440,7420,40
|
|
20230720,131500,103632960,7420,7420,7420,7420,2
|
|
20230720,131400,103618120,7430,7410,7430,7410,121
|
|
20230720,131300,102721160,7430,7430,7430,7430,0
|
|
20230720,131200,102721160,7430,7430,7430,7430,0
|
|
20230720,131100,102721160,7430,7420,7430,7420,5
|
|
20230720,131000,102684020,7430,7430,7430,7430,0
|
|
20230720,130900,102684020,7430,7430,7430,7430,0
|
|
20230720,130800,102684020,7430,7430,7430,7430,0
|
|
20230720,130700,102684020,7430,7430,7430,7430,0
|
|
20230720,130600,102684020,7430,7420,7430,7420,10
|
|
20230720,130500,102609730,7430,7430,7430,7430,50
|
|
20230720,130400,102238230,7430,7430,7430,7430,0
|
|
20230720,130300,102238230,7430,7430,7430,7430,0
|
|
20230720,130200,102238230,7430,7430,7430,7430,0
|
|
20230720,130100,102238230,7430,7430,7430,7430,0
|
|
20230720,130000,102238230,7430,7430,7430,7430,0
|
|
20230720,125900,102238230,7430,7430,7430,7430,0
|
|
20230720,125800,102238230,7430,7430,7430,7430,0
|
|
20230720,125700,102238230,7430,7430,7430,7430,0
|
|
20230720,125600,102238230,7430,7430,7430,7430,0
|
|
20230720,125500,102238230,7430,7430,7430,7430,0
|
|
20230720,125400,102238230,7430,7430,7430,7430,0
|
|
20230720,125300,102238230,7430,7410,7430,7410,144
|
|
20230720,125200,101168650,7410,7410,7410,7410,0
|
|
20230720,125100,101168650,7410,7410,7410,7410,0
|
|
20230720,125000,101168650,7410,7410,7410,7410,5
|
|
20230720,124900,101131600,7410,7410,7410,7410,0
|
|
20230720,124800,101131600,7410,7410,7410,7410,10
|
|
20230720,124700,101057500,7410,7410,7410,7410,0
|
|
20230720,124600,101057500,7410,7410,7410,7410,0
|
|
20230720,124500,101057500,7410,7410,7410,7410,10
|
|
20230720,124400,100983400,7400,7400,7400,7400,4
|
|
20230720,124300,100953800,7400,7400,7400,7400,1
|
|
20230720,124200,100946400,7400,7400,7400,7400,1
|
|
20230720,124100,100939000,7410,7410,7410,7410,30
|
|
20230720,124000,100716700,7420,7410,7420,7410,20
|
|
20230720,123900,100568490,7410,7410,7410,7410,1
|
|
20230720,123800,100561080,7410,7410,7410,7410,0
|
|
20230720,123700,100561080,7410,7410,7410,7410,0
|
|
20230720,123600,100561080,7410,7410,7410,7410,1
|
|
20230720,123500,100553670,7410,7410,7410,7410,0
|
|
20230720,123400,100553670,7410,7400,7410,7400,20
|
|
20230720,123300,100405660,7400,7400,7400,7400,0
|
|
20230720,123200,100405660,7400,7400,7400,7400,1
|
|
20230720,123100,100398260,7400,7400,7400,7400,0
|
|
20230720,123000,100398260,7400,7400,7400,7400,10
|
|
20230720,122900,100324260,7380,7410,7410,7380,41
|
|
20230720,122800,100021380,7420,7400,7420,7400,170
|
|
20230720,122700,98763180,7430,7430,7430,7430,0
|
|
20230720,122600,98763180,7430,7430,7430,7430,0
|
|
20230720,122500,98763180,7430,7430,7430,7430,0
|
|
20230720,122400,98763180,7430,7390,7430,7390,33
|
|
20230720,122300,98518870,7400,7380,7400,7380,66
|
|
20230720,122200,98031600,7400,7390,7400,7390,10
|
|
20230720,122100,97957610,7400,7390,7400,7390,36
|
|
20230720,122000,97691470,7400,7400,7400,7400,0
|
|
20230720,121900,97691470,7400,7400,7400,7400,0
|
|
20230720,121800,97691470,7400,7400,7400,7400,67
|
|
20230720,121700,97195670,7400,7400,7400,7400,10
|
|
20230720,121600,97121670,7410,7410,7410,7410,11
|
|
20230720,121500,97040160,7420,7370,7420,7370,60
|
|
20230720,121400,96597510,7370,7370,7370,7370,0
|
|
20230720,121300,96597510,7370,7390,7430,7370,299
|
|
20230720,121200,94386000,7380,7380,7380,7380,0
|
|
20230720,121100,94386000,7380,7380,7380,7380,1
|
|
20230720,121000,94378620,7380,7380,7380,7380,99
|
|
20230720,120900,93648000,7370,7370,7370,7370,1
|
|
20230720,120800,93640630,7380,7380,7380,7380,30
|
|
20230720,120700,93419230,7360,7360,7360,7360,0
|
|
20230720,120600,93419230,7360,7360,7360,7360,0
|
|
20230720,120500,93419230,7360,7360,7360,7360,0
|
|
20230720,120400,93419230,7360,7360,7360,7360,0
|
|
20230720,120300,93419230,7360,7360,7360,7360,0
|
|
20230720,120200,93419230,7360,7360,7360,7360,0
|
|
20230720,120100,93419230,7360,7360,7360,7360,0
|
|
20230720,120000,93419230,7360,7360,7360,7360,0
|
|
20230720,115900,93419230,7360,7360,7360,7360,560
|
|
20230720,115800,89297630,7360,7360,7360,7360,100
|
|
20230720,115700,88561630,7360,7370,7370,7360,4
|
|
20230720,115600,88532170,7370,7370,7370,7370,4
|
|
20230720,115500,88502690,7370,7370,7370,7370,4
|
|
20230720,115400,88473210,7370,7370,7370,7370,93
|
|
20230720,115300,87787800,7380,7390,7390,7380,25
|
|
20230720,115200,87603260,7390,7390,7390,7390,0
|
|
20230720,115100,87603260,7390,7390,7390,7390,0
|
|
20230720,115000,87603260,7390,7390,7390,7390,0
|
|
20230720,114900,87603260,7390,7390,7390,7390,0
|
|
20230720,114800,87603260,7390,7390,7390,7390,0
|
|
20230720,114700,87603260,7390,7390,7390,7390,0
|
|
20230720,114600,87603260,7390,7390,7390,7390,0
|
|
20230720,114500,87603260,7390,7390,7390,7390,0
|
|
20230720,114400,87603260,7390,7380,7390,7380,26
|
|
20230720,114300,87411350,7390,7390,7390,7390,0
|
|
20230720,114200,87411350,7390,7390,7390,7390,3
|
|
20230720,114100,87389180,7380,7390,7390,7380,101
|
|
20230720,114000,86643790,7390,7390,7390,7390,0
|
|
20230720,113900,86643790,7390,7390,7390,7390,7
|
|
20230720,113800,86592060,7380,7380,7380,7380,0
|
|
20230720,113700,86592060,7380,7380,7380,7380,0
|
|
20230720,113600,86592060,7380,7380,7380,7380,0
|
|
20230720,113500,86592060,7380,7380,7380,7380,0
|
|
20230720,113400,86592060,7380,7380,7380,7380,18
|
|
20230720,113300,86459220,7380,7380,7380,7380,103
|
|
20230720,113200,85699080,7380,7380,7380,7380,0
|
|
20230720,113100,85699080,7380,7380,7380,7380,0
|
|
20230720,113000,85699080,7380,7380,7380,7380,0
|
|
20230720,112900,85699080,7380,7380,7380,7380,0
|
|
20230720,112800,85699080,7380,7380,7380,7380,0
|
|
20230720,112700,85699080,7380,7380,7380,7380,0
|
|
20230720,112600,85699080,7380,7380,7380,7380,0
|
|
20230720,112500,85699080,7380,7380,7380,7380,0
|
|
20230720,112400,85699080,7380,7380,7380,7380,0
|
|
20230720,112300,85699080,7380,7380,7380,7380,0
|
|
20230720,112200,85699080,7380,7380,7380,7380,8
|
|
20230720,112100,85640040,7380,7370,7380,7370,63
|
|
20230720,112000,85175120,7380,7380,7380,7370,36
|
|
20230720,111900,84909490,7380,7380,7380,7380,42
|
|
20230720,111800,84599530,7390,7390,7390,7390,35
|
|
20230720,111700,84340880,7400,7400,7400,7400,0
|
|
20230720,111600,84340880,7400,7400,7400,7400,0
|
|
20230720,111500,84340880,7400,7400,7400,7400,0
|
|
20230720,111400,84340880,7400,7400,7400,7400,0
|
|
20230720,111300,84340880,7400,7400,7400,7400,0
|
|
20230720,111200,84340880,7400,7400,7400,7400,0
|
|
20230720,111100,84340880,7400,7400,7400,7400,0
|
|
20230720,111000,84340880,7400,7400,7400,7400,0
|
|
20230720,110900,84340880,7400,7400,7400,7400,0
|
|
20230720,110800,84340880,7400,7400,7400,7400,3
|
|
20230720,110700,84318680,7400,7400,7400,7400,0
|
|
20230720,110600,84318680,7400,7400,7400,7400,0
|
|
20230720,110500,84318680,7400,7400,7400,7400,0
|
|
20230720,110400,84318680,7400,7400,7400,7400,0
|
|
20230720,110300,84318680,7400,7400,7400,7400,0
|
|
20230720,110200,84318680,7400,7400,7400,7400,0
|
|
20230720,110100,84318680,7400,7400,7400,7400,0
|
|
20230720,110000,84318680,7400,7400,7400,7400,0
|
|
20230720,105900,84318680,7400,7390,7400,7390,110
|
|
20230720,105800,83505680,7400,7400,7400,7400,0
|
|
20230720,105700,83505680,7400,7390,7400,7360,214
|
|
20230720,105600,81927050,7410,7380,7410,7380,60
|
|
20230720,105500,81483510,7390,7390,7390,7360,45
|
|
20230720,105400,81151530,7370,7370,7370,7370,96
|
|
20230720,105300,80444010,7420,7390,7420,7370,760
|
|
20230720,105200,74837370,7430,7430,7430,7430,0
|
|
20230720,105100,74837370,7430,7430,7430,7430,0
|
|
20230720,105000,74837370,7430,7390,7430,7390,218
|
|
20230720,104900,73225950,7430,7430,7430,7430,0
|
|
20230720,104800,73225950,7430,7430,7430,7430,0
|
|
20230720,104700,73225950,7430,7430,7430,7430,1
|
|
20230720,104600,73218520,7440,7440,7440,7440,0
|
|
20230720,104500,73218520,7440,7440,7440,7440,0
|
|
20230720,104400,73218520,7440,7440,7440,7440,0
|
|
20230720,104300,73218520,7440,7390,7440,7390,85
|
|
20230720,104200,72589870,7390,7390,7390,7390,20
|
|
20230720,104100,72442070,7380,7410,7410,7380,411
|
|
20230720,104000,69403680,7440,7440,7440,7440,0
|
|
20230720,103900,69403680,7440,7440,7440,7440,0
|
|
20230720,103800,69403680,7440,7440,7440,7440,0
|
|
20230720,103700,69403680,7440,7440,7440,7440,0
|
|
20230720,103600,69403680,7440,7440,7440,7440,0
|
|
20230720,103500,69403680,7440,7440,7440,7440,0
|
|
20230720,103400,69403680,7440,7440,7440,7440,10
|
|
20230720,103300,69329280,7430,7440,7440,7430,12
|
|
20230720,103200,69240020,7430,7430,7430,7430,41
|
|
20230720,103100,68935390,7430,7430,7430,7430,0
|
|
20230720,103000,68935390,7430,7430,7430,7430,1
|
|
20230720,102900,68927960,7410,7410,7410,7410,5
|
|
20230720,102800,68890910,7430,7430,7430,7430,0
|
|
20230720,102700,68890910,7430,7430,7430,7430,0
|
|
20230720,102600,68890910,7430,7430,7430,7430,0
|
|
20230720,102500,68890910,7430,7430,7430,7430,0
|
|
20230720,102400,68890910,7430,7430,7430,7430,0
|
|
20230720,102300,68890910,7430,7430,7430,7430,0
|
|
20230720,102200,68890910,7430,7410,7430,7410,18
|
|
20230720,102100,68757340,7430,7430,7430,7430,0
|
|
20230720,102000,68757340,7430,7430,7430,7430,51
|
|
20230720,101900,68378410,7430,7410,7430,7400,269
|
|
20230720,101800,66385270,7410,7410,7410,7410,5
|
|
20230720,101700,66348220,7430,7390,7430,7390,133
|
|
20230720,101600,65364960,7440,7440,7440,7440,0
|
|
20230720,101500,65364960,7440,7440,7440,7440,0
|
|
20230720,101400,65364960,7440,7440,7440,7440,0
|
|
20230720,101300,65364960,7440,7440,7440,7440,0
|
|
20230720,101200,65364960,7440,7440,7440,7440,0
|
|
20230720,101100,65364960,7440,7440,7440,7440,0
|
|
20230720,101000,65364960,7440,7440,7440,7440,50
|
|
20230720,100900,64992960,7450,7450,7450,7450,0
|
|
20230720,100800,64992960,7450,7450,7450,7450,0
|
|
20230720,100700,64992960,7450,7450,7450,7450,0
|
|
20230720,100600,64992960,7450,7450,7450,7450,0
|
|
20230720,100500,64992960,7450,7410,7450,7390,1010
|
|
20230720,100400,57520560,7460,7440,7460,7430,51
|
|
20230720,100300,57140930,7460,7460,7460,7460,0
|
|
20230720,100200,57140930,7460,7460,7460,7460,0
|
|
20230720,100100,57140930,7460,7460,7460,7460,0
|
|
20230720,100000,57140930,7460,7460,7460,7460,0
|
|
20230720,095900,57140930,7460,7460,7460,7460,0
|
|
20230720,095800,57140930,7460,7460,7460,7460,0
|
|
20230720,095700,57140930,7460,7460,7460,7460,0
|
|
20230720,095600,57140930,7460,7460,7460,7460,0
|
|
20230720,095500,57140930,7460,7460,7460,7460,0
|
|
20230720,095400,57140930,7460,7460,7460,7460,0
|
|
20230720,095300,57140930,7460,7460,7460,7460,0
|
|
20230720,095200,57140930,7460,7450,7460,7450,11
|
|
20230720,095100,57058880,7460,7460,7460,7460,0
|
|
20230720,095000,57058880,7460,7460,7460,7460,0
|
|
20230720,094900,57058880,7460,7460,7460,7460,0
|
|
20230720,094800,57058880,7460,7460,7460,7460,0
|
|
20230720,094700,57058880,7460,7460,7460,7460,0
|
|
20230720,094600,57058880,7460,7440,7460,7440,30
|
|
20230720,094500,56835390,7450,7450,7450,7450,0
|
|
20230720,094400,56835390,7450,7450,7450,7450,0
|
|
20230720,094300,56835390,7450,7450,7450,7450,0
|
|
20230720,094200,56835390,7450,7410,7450,7400,113
|
|
20230720,094100,55998080,7450,7430,7450,7410,78
|
|
20230720,094000,55418970,7440,7440,7440,7440,45
|
|
20230720,093900,55084170,7450,7450,7450,7450,0
|
|
20230720,093800,55084170,7450,7450,7450,7450,0
|
|
20230720,093700,55084170,7450,7450,7450,7450,10
|
|
20230720,093600,55009670,7440,7440,7440,7440,55
|
|
20230720,093500,54600470,7440,7440,7440,7440,5
|
|
20230720,093400,54563270,7440,7440,7440,7440,1
|
|
20230720,093300,54555830,7440,7440,7440,7440,11
|
|
20230720,093200,54473990,7400,7400,7400,7400,5
|
|
20230720,093100,54436990,7440,7430,7440,7430,11
|
|
20230720,093000,54355230,7440,7440,7440,7440,10
|
|
20230720,092900,54280830,7400,7420,7420,7400,150
|
|
20230720,092800,53169120,7450,7450,7450,7440,110
|
|
20230720,092700,52349650,7450,7450,7450,7450,0
|
|
20230720,092600,52349650,7450,7450,7450,7450,0
|
|
20230720,092500,52349650,7450,7450,7450,7450,0
|
|
20230720,092400,52349650,7450,7450,7450,7450,0
|
|
20230720,092300,52349650,7450,7450,7450,7450,15
|
|
20230720,092200,52237900,7450,7450,7450,7450,0
|
|
20230720,092100,52237900,7450,7430,7450,7430,20
|
|
20230720,092000,52089050,7450,7450,7450,7450,0
|
|
20230720,091900,52089050,7450,7440,7450,7440,40
|
|
20230720,091800,51791400,7450,7450,7450,7450,0
|
|
20230720,091700,51791400,7450,7420,7450,7400,610
|
|
20230720,091600,47276910,7460,7400,7460,7370,371
|
|
20230720,091500,44537320,7460,7470,7470,7460,112
|
|
20230720,091400,43701180,7470,7470,7470,7390,1070
|
|
20230720,091300,35785860,7470,7460,7470,7460,20
|
|
20230720,091200,35636610,7410,7410,7410,7410,15
|
|
20230720,091100,35525460,7470,7460,7470,7460,310
|
|
20230720,091000,33211760,7460,7460,7460,7460,0
|
|
20230720,090900,33211760,7460,7420,7460,7420,82
|
|
20230720,090800,32602720,7420,7430,7430,7380,1430
|
|
20230720,090700,22024750,7440,7440,7450,7380,1182
|
|
20230720,090600,13293730,7450,7460,7460,7390,360
|
|
20230720,090500,10628060,7470,7470,7470,7470,0
|
|
20230720,090400,10628060,7470,7450,7470,7390,718
|
|
20230720,090300,5303340,7530,7490,7540,7490,31
|
|
20230720,090200,5070760,7490,7550,7550,7490,256
|
|
20230720,090100,3149300,7560,7580,7640,7560,214
|
|
20230720,090000,1528000,7640,7640,7640,7640,200
|