686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,202300,104026650,7310,7310,7310,7310,710
|
|
20230721,202200,104026650,7310,7310,7310,7310,0
|
|
20230721,202100,104026650,7310,7310,7310,7310,0
|
|
20230721,202000,104026650,7310,7310,7310,7310,0
|
|
20230721,201900,104026650,7310,7310,7310,7310,0
|
|
20230721,201800,104026650,7310,7310,7310,7310,0
|
|
20230721,201700,104026650,7310,7310,7310,7310,0
|
|
20230721,201600,104026650,7310,7310,7310,7310,0
|
|
20230721,201500,104026650,7310,7310,7310,7310,0
|
|
20230721,201400,104026650,7310,7310,7310,7310,0
|
|
20230721,201300,104026650,7310,7310,7310,7310,0
|
|
20230721,201200,104026650,7310,7310,7310,7310,0
|
|
20230721,201100,104026650,7310,7310,7310,7310,0
|
|
20230721,201000,104026650,7310,7310,7310,7310,0
|
|
20230721,200900,104026650,7310,7310,7310,7310,0
|
|
20230721,200800,104026650,7310,7310,7310,7310,0
|
|
20230721,200700,104026650,7310,7310,7310,7310,0
|
|
20230721,200600,104026650,7310,7310,7310,7310,0
|
|
20230721,200500,104026650,7310,7310,7310,7310,0
|
|
20230721,200400,104026650,7310,7310,7310,7310,0
|
|
20230721,200300,104026650,7310,7310,7310,7310,0
|
|
20230721,200200,104026650,7310,7310,7310,7310,0
|
|
20230721,200100,104026650,7310,7310,7310,7310,0
|
|
20230721,200000,104026650,7310,7310,7310,7310,0
|
|
20230721,195900,104026650,7310,7310,7310,7310,0
|
|
20230721,195800,104026650,7310,7310,7310,7310,0
|
|
20230721,195700,104026650,7310,7310,7310,7310,0
|
|
20230721,195600,104026650,7310,7310,7310,7310,0
|
|
20230721,195500,104026650,7310,7310,7310,7310,0
|
|
20230721,195400,104026650,7310,7310,7310,7310,0
|
|
20230721,195300,104026650,7310,7310,7310,7310,710
|
|
20230721,195200,104026650,7310,7310,7310,7310,0
|
|
20230721,195100,104026650,7310,7310,7310,7310,0
|
|
20230721,195000,104026650,7310,7310,7310,7310,0
|
|
20230721,194900,104026650,7310,7310,7310,7310,0
|
|
20230721,194800,104026650,7310,7310,7310,7310,0
|
|
20230721,194700,104026650,7310,7310,7310,7310,0
|
|
20230721,194600,104026650,7310,7310,7310,7310,0
|
|
20230721,194500,104026650,7310,7310,7310,7310,0
|
|
20230721,194400,104026650,7310,7310,7310,7310,0
|
|
20230721,194300,104026650,7310,7310,7310,7310,0
|
|
20230721,194200,104026650,7310,7310,7310,7310,0
|
|
20230721,194100,104026650,7310,7310,7310,7310,0
|
|
20230721,194000,104026650,7310,7310,7310,7310,0
|
|
20230721,193900,104026650,7310,7310,7310,7310,0
|
|
20230721,193800,104026650,7310,7310,7310,7310,0
|
|
20230721,193700,104026650,7310,7310,7310,7310,0
|
|
20230721,193600,104026650,7310,7310,7310,7310,0
|
|
20230721,193500,104026650,7310,7310,7310,7310,0
|
|
20230721,193400,104026650,7310,7310,7310,7310,0
|
|
20230721,193300,104026650,7310,7310,7310,7310,0
|
|
20230721,193200,104026650,7310,7310,7310,7310,0
|
|
20230721,193100,104026650,7310,7310,7310,7310,0
|
|
20230721,193000,104026650,7310,7310,7310,7310,0
|
|
20230721,192900,104026650,7310,7310,7310,7310,0
|
|
20230721,192800,104026650,7310,7310,7310,7310,0
|
|
20230721,192700,104026650,7310,7310,7310,7310,0
|
|
20230721,192600,104026650,7310,7310,7310,7310,0
|
|
20230721,192500,104026650,7310,7310,7310,7310,0
|
|
20230721,192400,104026650,7310,7310,7310,7310,0
|
|
20230721,192300,104026650,7310,7310,7310,7310,710
|
|
20230721,192200,104026650,7310,7310,7310,7310,0
|
|
20230721,192100,104026650,7310,7310,7310,7310,0
|
|
20230721,192000,104026650,7310,7310,7310,7310,0
|
|
20230721,191900,104026650,7310,7310,7310,7310,0
|
|
20230721,191800,104026650,7310,7310,7310,7310,0
|
|
20230721,191700,104026650,7310,7310,7310,7310,0
|
|
20230721,191600,104026650,7310,7310,7310,7310,0
|
|
20230721,191500,104026650,7310,7310,7310,7310,0
|
|
20230721,191400,104026650,7310,7310,7310,7310,0
|
|
20230721,191300,104026650,7310,7310,7310,7310,0
|
|
20230721,191200,104026650,7310,7310,7310,7310,0
|
|
20230721,191100,104026650,7310,7310,7310,7310,0
|
|
20230721,191000,104026650,7310,7310,7310,7310,0
|
|
20230721,190900,104026650,7310,7310,7310,7310,0
|
|
20230721,190800,104026650,7310,7310,7310,7310,0
|
|
20230721,190700,104026650,7310,7310,7310,7310,0
|
|
20230721,190600,104026650,7310,7310,7310,7310,0
|
|
20230721,190500,104026650,7310,7310,7310,7310,0
|
|
20230721,190400,104026650,7310,7310,7310,7310,0
|
|
20230721,190300,104026650,7310,7310,7310,7310,0
|
|
20230721,190200,104026650,7310,7310,7310,7310,0
|
|
20230721,190100,104026650,7310,7310,7310,7310,0
|
|
20230721,190000,104026650,7310,7310,7310,7310,0
|
|
20230721,185900,104026650,7310,7310,7310,7310,0
|
|
20230721,185800,104026650,7310,7310,7310,7310,0
|
|
20230721,185700,104026650,7310,7310,7310,7310,0
|
|
20230721,185600,104026650,7310,7310,7310,7310,0
|
|
20230721,185500,104026650,7310,7310,7310,7310,0
|
|
20230721,185400,104026650,7310,7310,7310,7310,0
|
|
20230721,185300,104026650,7310,7310,7310,7310,710
|
|
20230721,185200,104026650,7310,7310,7310,7310,0
|
|
20230721,185100,104026650,7310,7310,7310,7310,0
|
|
20230721,185000,104026650,7310,7310,7310,7310,0
|
|
20230721,184900,104026650,7310,7310,7310,7310,0
|
|
20230721,184800,104026650,7310,7310,7310,7310,0
|
|
20230721,184700,104026650,7310,7310,7310,7310,0
|
|
20230721,184600,104026650,7310,7310,7310,7310,0
|
|
20230721,184500,104026650,7310,7310,7310,7310,0
|
|
20230721,184400,104026650,7310,7310,7310,7310,0
|
|
20230721,184300,104026650,7310,7310,7310,7310,0
|
|
20230721,184200,104026650,7310,7310,7310,7310,0
|
|
20230721,184100,104026650,7310,7310,7310,7310,0
|
|
20230721,184000,104026650,7310,7310,7310,7310,0
|
|
20230721,183900,104026650,7310,7310,7310,7310,0
|
|
20230721,183800,104026650,7310,7310,7310,7310,0
|
|
20230721,183700,104026650,7310,7310,7310,7310,0
|
|
20230721,183600,104026650,7310,7310,7310,7310,0
|
|
20230721,183500,104026650,7310,7310,7310,7310,0
|
|
20230721,183400,104026650,7310,7310,7310,7310,0
|
|
20230721,183300,104026650,7310,7310,7310,7310,0
|
|
20230721,183200,104026650,7310,7310,7310,7310,0
|
|
20230721,183100,104026650,7310,7310,7310,7310,0
|
|
20230721,183000,104026650,7310,7310,7310,7310,0
|
|
20230721,182900,104026650,7310,7310,7310,7310,0
|
|
20230721,182800,104026650,7310,7310,7310,7310,0
|
|
20230721,182700,104026650,7310,7310,7310,7310,0
|
|
20230721,182600,104026650,7310,7310,7310,7310,0
|
|
20230721,182500,104026650,7310,7310,7310,7310,0
|
|
20230721,182400,104026650,7310,7310,7310,7310,0
|
|
20230721,182300,104026650,7310,7310,7310,7310,710
|
|
20230721,182200,104026650,7310,7310,7310,7310,0
|
|
20230721,182100,104026650,7310,7310,7310,7310,0
|
|
20230721,182000,104026650,7310,7310,7310,7310,0
|
|
20230721,181900,104026650,7310,7310,7310,7310,0
|
|
20230721,181800,104026650,7310,7310,7310,7310,0
|
|
20230721,181700,104026650,7310,7310,7310,7310,0
|
|
20230721,181600,104026650,7310,7310,7310,7310,0
|
|
20230721,181500,104026650,7310,7310,7310,7310,0
|
|
20230721,181400,104026650,7310,7310,7310,7310,0
|
|
20230721,181300,104026650,7310,7310,7310,7310,0
|
|
20230721,181200,104026650,7310,7310,7310,7310,0
|
|
20230721,181100,104026650,7310,7310,7310,7310,0
|
|
20230721,181000,104026650,7310,7310,7310,7310,0
|
|
20230721,180900,104026650,7310,7310,7310,7310,0
|
|
20230721,180800,104026650,7310,7310,7310,7310,0
|
|
20230721,180700,104026650,7310,7310,7310,7310,0
|
|
20230721,180600,104026650,7310,7310,7310,7310,0
|
|
20230721,180500,104026650,7310,7310,7310,7310,0
|
|
20230721,180400,104026650,7310,7310,7310,7310,0
|
|
20230721,180300,104026650,7310,7310,7310,7310,0
|
|
20230721,180200,104026650,7310,7310,7310,7310,0
|
|
20230721,180100,104026650,7310,7310,7310,7310,0
|
|
20230721,180000,104026650,7310,7310,7310,7310,0
|
|
20230721,175900,104026650,7310,7310,7310,7310,0
|
|
20230721,175800,104026650,7310,7310,7310,7310,0
|
|
20230721,175700,104026650,7310,7310,7310,7310,0
|
|
20230721,175600,104026650,7310,7310,7310,7310,0
|
|
20230721,175500,104026650,7310,7310,7310,7310,0
|
|
20230721,175400,104026650,7310,7310,7310,7310,0
|
|
20230721,175300,104026650,7310,7310,7310,7310,710
|
|
20230721,175200,104026650,7310,7310,7310,7310,0
|
|
20230721,175100,104026650,7310,7310,7310,7310,0
|
|
20230721,175000,104026650,7310,7310,7310,7310,0
|
|
20230721,174900,104026650,7310,7310,7310,7310,0
|
|
20230721,174800,104026650,7310,7310,7310,7310,0
|
|
20230721,174700,104026650,7310,7310,7310,7310,0
|
|
20230721,174600,104026650,7310,7310,7310,7310,0
|
|
20230721,174500,104026650,7310,7310,7310,7310,0
|
|
20230721,174400,104026650,7310,7310,7310,7310,0
|
|
20230721,174300,104026650,7310,7310,7310,7310,0
|
|
20230721,174200,104026650,7310,7310,7310,7310,0
|
|
20230721,174100,104026650,7310,7310,7310,7310,0
|
|
20230721,174000,104026650,7310,7310,7310,7310,0
|
|
20230721,173900,104026650,7310,7310,7310,7310,0
|
|
20230721,173800,104026650,7310,7310,7310,7310,0
|
|
20230721,173700,104026650,7310,7310,7310,7310,0
|
|
20230721,173600,104026650,7310,7310,7310,7310,0
|
|
20230721,173500,104026650,7310,7310,7310,7310,0
|
|
20230721,173400,104026650,7310,7310,7310,7310,0
|
|
20230721,173300,104026650,7310,7310,7310,7310,0
|
|
20230721,173200,104026650,7310,7310,7310,7310,0
|
|
20230721,173100,104026650,7310,7310,7310,7310,0
|
|
20230721,173000,104026650,7310,7310,7310,7310,0
|
|
20230721,172900,104026650,7310,7310,7310,7310,0
|
|
20230721,172800,104026650,7310,7310,7310,7310,0
|
|
20230721,172700,104026650,7310,7310,7310,7310,0
|
|
20230721,172600,104026650,7310,7310,7310,7310,0
|
|
20230721,172500,104026650,7310,7310,7310,7310,0
|
|
20230721,172400,104026650,7310,7310,7310,7310,0
|
|
20230721,172300,104026650,7310,7310,7310,7310,710
|
|
20230721,172200,104026650,7310,7310,7310,7310,0
|
|
20230721,172100,104026650,7310,7310,7310,7310,0
|
|
20230721,172000,104026650,7310,7310,7310,7310,0
|
|
20230721,171900,104026650,7310,7310,7310,7310,0
|
|
20230721,171800,104026650,7310,7310,7310,7310,0
|
|
20230721,171700,104026650,7310,7310,7310,7310,0
|
|
20230721,171600,104026650,7310,7310,7310,7310,0
|
|
20230721,171500,104026650,7310,7310,7310,7310,0
|
|
20230721,171400,104026650,7310,7310,7310,7310,0
|
|
20230721,171300,104026650,7310,7310,7310,7310,0
|
|
20230721,171200,104026650,7310,7310,7310,7310,0
|
|
20230721,171100,104026650,7310,7310,7310,7310,0
|
|
20230721,171000,104026650,7310,7310,7310,7310,0
|
|
20230721,170900,104026650,7310,7310,7310,7310,0
|
|
20230721,170800,104026650,7310,7310,7310,7310,0
|
|
20230721,170700,104026650,7310,7310,7310,7310,0
|
|
20230721,170600,104026650,7310,7310,7310,7310,0
|
|
20230721,170500,104026650,7310,7310,7310,7310,0
|
|
20230721,170400,104026650,7310,7310,7310,7310,0
|
|
20230721,170300,104026650,7310,7310,7310,7310,0
|
|
20230721,170200,104026650,7310,7310,7310,7310,0
|
|
20230721,170100,104026650,7310,7310,7310,7310,0
|
|
20230721,170000,104026650,7310,7310,7310,7310,0
|
|
20230721,165900,104026650,7310,7310,7310,7310,0
|
|
20230721,165800,104026650,7310,7310,7310,7310,0
|
|
20230721,165700,104026650,7310,7310,7310,7310,0
|
|
20230721,165600,104026650,7310,7310,7310,7310,0
|
|
20230721,165500,104026650,7310,7310,7310,7310,0
|
|
20230721,165400,104026650,7310,7310,7310,7310,0
|
|
20230721,165300,104026650,7310,7310,7310,7310,710
|
|
20230721,165200,104026650,7310,7310,7310,7310,0
|
|
20230721,165100,104026650,7310,7310,7310,7310,0
|
|
20230721,165000,104026650,7310,7310,7310,7310,0
|
|
20230721,164900,104026650,7310,7310,7310,7310,0
|
|
20230721,164800,104026650,7310,7310,7310,7310,0
|
|
20230721,164700,104026650,7310,7310,7310,7310,0
|
|
20230721,164600,104026650,7310,7310,7310,7310,0
|
|
20230721,164500,104026650,7310,7310,7310,7310,0
|
|
20230721,164400,104026650,7310,7310,7310,7310,0
|
|
20230721,164300,104026650,7310,7310,7310,7310,0
|
|
20230721,164200,104026650,7310,7310,7310,7310,0
|
|
20230721,164100,104026650,7310,7310,7310,7310,0
|
|
20230721,164000,104026650,7310,7310,7310,7310,0
|
|
20230721,163900,104026650,7310,7310,7310,7310,0
|
|
20230721,163800,104026650,7310,7310,7310,7310,0
|
|
20230721,163700,104026650,7310,7310,7310,7310,0
|
|
20230721,163600,104026650,7310,7310,7310,7310,0
|
|
20230721,163500,104026650,7310,7310,7310,7310,0
|
|
20230721,163400,104026650,7310,7310,7310,7310,0
|
|
20230721,163300,104026650,7310,7310,7310,7310,0
|
|
20230721,163200,104026650,7310,7310,7310,7310,0
|
|
20230721,163100,104026650,7310,7310,7310,7310,0
|
|
20230721,163000,104026650,7310,7310,7310,7310,0
|
|
20230721,162900,104026650,7310,7310,7310,7310,0
|
|
20230721,162800,104026650,7310,7310,7310,7310,0
|
|
20230721,162700,104026650,7310,7310,7310,7310,0
|
|
20230721,162600,104026650,7310,7310,7310,7310,0
|
|
20230721,162500,104026650,7310,7310,7310,7310,0
|
|
20230721,162400,104026650,7310,7310,7310,7310,0
|
|
20230721,162300,104026650,7310,7310,7310,7310,710
|
|
20230721,162200,104026650,7310,7310,7310,7310,0
|
|
20230721,162100,104026650,7310,7310,7310,7310,0
|
|
20230721,162000,104026650,7310,7310,7310,7310,0
|
|
20230721,161900,104026650,7310,7310,7310,7310,0
|
|
20230721,161800,104026650,7310,7310,7310,7310,0
|
|
20230721,161700,104026650,7310,7310,7310,7310,0
|
|
20230721,161600,104026650,7310,7310,7310,7310,0
|
|
20230721,161500,104026650,7310,7310,7310,7310,0
|
|
20230721,161400,104026650,7310,7310,7310,7310,0
|
|
20230721,161300,104026650,7310,7310,7310,7310,0
|
|
20230721,161200,104026650,7310,7310,7310,7310,0
|
|
20230721,161100,104026650,7310,7310,7310,7310,0
|
|
20230721,161000,104026650,7310,7310,7310,7310,0
|
|
20230721,160900,104026650,7310,7310,7310,7310,0
|
|
20230721,160800,104026650,7310,7310,7310,7310,0
|
|
20230721,160700,104026650,7310,7310,7310,7310,0
|
|
20230721,160600,104026650,7310,7310,7310,7310,0
|
|
20230721,160500,104026650,7310,7310,7310,7310,0
|
|
20230721,160400,104026650,7310,7310,7310,7310,0
|
|
20230721,160300,104026650,7310,7310,7310,7310,0
|
|
20230721,160200,104026650,7310,7310,7310,7310,0
|
|
20230721,160100,104026650,7310,7310,7310,7310,0
|
|
20230721,160000,104026650,7310,7310,7310,7310,0
|
|
20230721,155900,104026650,7310,7310,7310,7310,0
|
|
20230721,155800,104026650,7310,7310,7310,7310,0
|
|
20230721,155700,104026650,7310,7310,7310,7310,0
|
|
20230721,155600,104026650,7310,7310,7310,7310,0
|
|
20230721,155500,104026650,7310,7310,7310,7310,0
|
|
20230721,155400,104026650,7310,7310,7310,7310,0
|
|
20230721,155300,104026650,7310,7310,7310,7310,710
|
|
20230721,155200,104026650,7310,7310,7310,7310,0
|
|
20230721,155100,104026650,7310,7310,7310,7310,0
|
|
20230721,155000,104026650,7310,7310,7310,7310,0
|
|
20230721,154900,104026650,7310,7310,7310,7310,0
|
|
20230721,154800,104026650,7310,7310,7310,7310,0
|
|
20230721,154700,104026650,7310,7310,7310,7310,0
|
|
20230721,154600,104026650,7310,7310,7310,7310,0
|
|
20230721,154500,104026650,7310,7310,7310,7310,0
|
|
20230721,154400,104026650,7310,7310,7310,7310,0
|
|
20230721,154300,104026650,7310,7310,7310,7310,0
|
|
20230721,154200,104026650,7310,7310,7310,7310,0
|
|
20230721,154100,104026650,7310,7310,7310,7310,0
|
|
20230721,154000,104026650,7310,7310,7310,7310,0
|
|
20230721,153900,104026650,7310,7310,7310,7310,0
|
|
20230721,153800,104026650,7310,7310,7310,7310,0
|
|
20230721,153700,104026650,7310,7310,7310,7310,0
|
|
20230721,153600,104026650,7310,7310,7310,7310,0
|
|
20230721,153500,104026650,7310,7310,7310,7310,0
|
|
20230721,153400,104026650,7310,7310,7310,7310,0
|
|
20230721,153300,104026650,7310,7310,7310,7310,0
|
|
20230721,153200,104026650,7310,7310,7310,7310,0
|
|
20230721,153100,104026650,7310,7310,7310,7310,0
|
|
20230721,153000,104026650,7310,7310,7310,7310,710
|
|
20230721,152900,98836550,7320,7320,7320,7320,0
|
|
20230721,152800,98836550,7320,7320,7320,7320,0
|
|
20230721,152700,98836550,7320,7320,7320,7320,0
|
|
20230721,152600,98836550,7320,7320,7320,7320,0
|
|
20230721,152500,98836550,7320,7320,7320,7320,0
|
|
20230721,152400,98836550,7320,7320,7320,7320,0
|
|
20230721,152300,98836550,7320,7320,7320,7320,0
|
|
20230721,152200,98836550,7320,7320,7320,7320,0
|
|
20230721,152100,98836550,7320,7320,7320,7320,0
|
|
20230721,152000,98836550,7320,7320,7320,7320,0
|
|
20230721,151900,98836550,7320,7320,7320,7320,0
|
|
20230721,151800,98836550,7320,7320,7320,7320,0
|
|
20230721,151700,98836550,7320,7320,7320,7320,0
|
|
20230721,151600,98836550,7320,7320,7320,7320,0
|
|
20230721,151500,98836550,7320,7320,7320,7320,0
|
|
20230721,151400,98836550,7320,7320,7320,7320,91
|
|
20230721,151300,98170430,7320,7300,7320,7300,108
|
|
20230721,151200,97381830,7300,7300,7300,7300,0
|
|
20230721,151100,97381830,7300,7300,7300,7300,0
|
|
20230721,151000,97381830,7300,7300,7300,7300,1
|
|
20230721,150900,97374530,7300,7300,7300,7300,10
|
|
20230721,150800,97301530,7300,7300,7300,7300,0
|
|
20230721,150700,97301530,7300,7300,7300,7300,178
|
|
20230721,150600,96002130,7300,7300,7300,7300,0
|
|
20230721,150500,96002130,7300,7300,7300,7300,0
|
|
20230721,150400,96002130,7300,7300,7300,7300,0
|
|
20230721,150300,96002130,7300,7300,7300,7300,0
|
|
20230721,150200,96002130,7300,7300,7300,7300,0
|
|
20230721,150100,96002130,7300,7300,7300,7300,0
|
|
20230721,150000,96002130,7300,7300,7300,7300,0
|
|
20230721,145900,96002130,7300,7300,7300,7300,0
|
|
20230721,145800,96002130,7300,7300,7300,7300,0
|
|
20230721,145700,96002130,7300,7300,7300,7300,0
|
|
20230721,145600,96002130,7300,7300,7300,7300,0
|
|
20230721,145500,96002130,7300,7300,7300,7300,1
|
|
20230721,145400,95994830,7300,7290,7300,7290,118
|
|
20230721,145300,95134550,7300,7300,7300,7300,13
|
|
20230721,145200,95039650,7300,7300,7300,7300,0
|
|
20230721,145100,95039650,7300,7300,7300,7300,0
|
|
20230721,145000,95039650,7300,7300,7300,7300,0
|
|
20230721,144900,95039650,7300,7300,7300,7300,0
|
|
20230721,144800,95039650,7300,7300,7300,7300,0
|
|
20230721,144700,95039650,7300,7300,7300,7300,2
|
|
20230721,144600,95025050,7300,7300,7300,7290,107
|
|
20230721,144500,94244790,7300,7300,7300,7300,145
|
|
20230721,144400,93186290,7320,7320,7320,7320,0
|
|
20230721,144300,93186290,7320,7320,7320,7320,10
|
|
20230721,144200,93113090,7300,7300,7300,7300,69
|
|
20230721,144100,92609390,7320,7320,7320,7320,0
|
|
20230721,144000,92609390,7320,7320,7320,7320,1
|
|
20230721,143900,92602070,7320,7320,7320,7320,0
|
|
20230721,143800,92602070,7320,7320,7320,7320,0
|
|
20230721,143700,92602070,7320,7320,7320,7320,0
|
|
20230721,143600,92602070,7320,7320,7320,7320,0
|
|
20230721,143500,92602070,7320,7320,7320,7320,0
|
|
20230721,143400,92602070,7320,7320,7320,7320,0
|
|
20230721,143300,92602070,7320,7320,7320,7320,0
|
|
20230721,143200,92602070,7320,7320,7320,7320,0
|
|
20230721,143100,92602070,7320,7320,7320,7320,0
|
|
20230721,143000,92602070,7320,7320,7320,7320,0
|
|
20230721,142900,92602070,7320,7320,7320,7320,0
|
|
20230721,142800,92602070,7320,7320,7320,7320,0
|
|
20230721,142700,92602070,7320,7320,7320,7320,0
|
|
20230721,142600,92602070,7320,7320,7320,7320,0
|
|
20230721,142500,92602070,7320,7320,7320,7320,0
|
|
20230721,142400,92602070,7320,7310,7320,7310,40
|
|
20230721,142300,92309620,7310,7310,7310,7310,10
|
|
20230721,142200,92236520,7300,7300,7300,7300,55
|
|
20230721,142100,91835020,7320,7320,7320,7320,27
|
|
20230721,142000,91637380,7320,7320,7320,7320,0
|
|
20230721,141900,91637380,7320,7320,7320,7320,0
|
|
20230721,141800,91637380,7320,7320,7320,7320,10
|
|
20230721,141700,91564180,7320,7320,7320,7320,0
|
|
20230721,141600,91564180,7320,7320,7320,7320,0
|
|
20230721,141500,91564180,7320,7320,7320,7320,0
|
|
20230721,141400,91564180,7320,7300,7320,7300,13
|
|
20230721,141300,91469080,7320,7320,7320,7320,0
|
|
20230721,141200,91469080,7320,7320,7320,7320,0
|
|
20230721,141100,91469080,7320,7320,7320,7320,5
|
|
20230721,141000,91432480,7320,7320,7320,7320,15
|
|
20230721,140900,91322680,7340,7340,7340,7340,0
|
|
20230721,140800,91322680,7340,7340,7340,7340,588
|
|
20230721,140700,87006760,7350,7350,7350,7350,0
|
|
20230721,140600,87006760,7350,7350,7350,7350,0
|
|
20230721,140500,87006760,7350,7350,7350,7350,85
|
|
20230721,140400,86382010,7350,7350,7350,7350,0
|
|
20230721,140300,86382010,7350,7350,7350,7350,196
|
|
20230721,140200,84941410,7380,7380,7380,7380,10
|
|
20230721,140100,84867610,7390,7390,7390,7390,0
|
|
20230721,140000,84867610,7390,7390,7390,7390,0
|
|
20230721,135900,84867610,7390,7390,7390,7390,0
|
|
20230721,135800,84867610,7390,7390,7390,7390,10
|
|
20230721,135700,84793710,7380,7380,7380,7380,164
|
|
20230721,135600,83583390,7380,7380,7380,7380,0
|
|
20230721,135500,83583390,7380,7380,7380,7380,0
|
|
20230721,135400,83583390,7380,7350,7380,7350,195
|
|
20230721,135300,82149540,7340,7340,7340,7340,354
|
|
20230721,135200,79551180,7340,7340,7340,7340,0
|
|
20230721,135100,79551180,7340,7340,7340,7340,0
|
|
20230721,135000,79551180,7340,7340,7340,7340,10
|
|
20230721,134900,79477780,7330,7330,7330,7330,88
|
|
20230721,134800,78832740,7330,7330,7330,7330,0
|
|
20230721,134700,78832740,7330,7330,7330,7330,0
|
|
20230721,134600,78832740,7330,7300,7330,7300,251
|
|
20230721,134500,77000140,7300,7300,7300,7300,0
|
|
20230721,134400,77000140,7300,7300,7300,7300,1
|
|
20230721,134300,76992840,7300,7300,7300,7300,0
|
|
20230721,134200,76992840,7300,7300,7300,7300,0
|
|
20230721,134100,76992840,7300,7300,7300,7300,0
|
|
20230721,134000,76992840,7300,7300,7300,7300,0
|
|
20230721,133900,76992840,7300,7300,7300,7300,1
|
|
20230721,133800,76985540,7300,7300,7300,7300,0
|
|
20230721,133700,76985540,7300,7300,7300,7300,0
|
|
20230721,133600,76985540,7300,7300,7300,7300,0
|
|
20230721,133500,76985540,7300,7300,7300,7300,0
|
|
20230721,133400,76985540,7300,7300,7300,7300,0
|
|
20230721,133300,76985540,7300,7300,7300,7300,10
|
|
20230721,133200,76912540,7300,7300,7300,7300,0
|
|
20230721,133100,76912540,7300,7300,7300,7300,0
|
|
20230721,133000,76912540,7300,7300,7300,7300,0
|
|
20230721,132900,76912540,7300,7300,7300,7300,0
|
|
20230721,132800,76912540,7300,7300,7300,7300,0
|
|
20230721,132700,76912540,7300,7300,7300,7300,0
|
|
20230721,132600,76912540,7300,7300,7300,7300,5
|
|
20230721,132500,76876040,7300,7300,7300,7300,0
|
|
20230721,132400,76876040,7300,7290,7300,7240,1165
|
|
20230721,132300,68406460,7300,7300,7300,7300,0
|
|
20230721,132200,68406460,7300,7300,7300,7300,0
|
|
20230721,132100,68406460,7300,7300,7300,7300,10
|
|
20230721,132000,68333460,7290,7290,7290,7290,87
|
|
20230721,131900,67699230,7290,7290,7290,7290,41
|
|
20230721,131800,67400340,7290,7290,7290,7290,0
|
|
20230721,131700,67400340,7290,7290,7290,7290,0
|
|
20230721,131600,67400340,7290,7280,7290,7280,30
|
|
20230721,131500,67181920,7270,7270,7270,7270,20
|
|
20230721,131400,67036520,7280,7280,7280,7280,131
|
|
20230721,131300,66082840,7290,7290,7290,7290,0
|
|
20230721,131200,66082840,7290,7290,7290,7290,0
|
|
20230721,131100,66082840,7290,7290,7290,7290,0
|
|
20230721,131000,66082840,7290,7290,7290,7290,0
|
|
20230721,130900,66082840,7290,7290,7290,7290,0
|
|
20230721,130800,66082840,7290,7290,7290,7290,0
|
|
20230721,130700,66082840,7290,7290,7290,7290,0
|
|
20230721,130600,66082840,7290,7290,7290,7290,0
|
|
20230721,130500,66082840,7290,7290,7290,7290,0
|
|
20230721,130400,66082840,7290,7290,7290,7290,0
|
|
20230721,130300,66082840,7290,7290,7290,7290,0
|
|
20230721,130200,66082840,7290,7290,7290,7290,20
|
|
20230721,130100,65937040,7290,7290,7290,7290,0
|
|
20230721,130000,65937040,7290,7280,7290,7280,43
|
|
20230721,125900,65623900,7290,7290,7290,7290,0
|
|
20230721,125800,65623900,7290,7290,7290,7290,0
|
|
20230721,125700,65623900,7290,7290,7290,7290,1
|
|
20230721,125600,65616610,7290,7290,7290,7290,0
|
|
20230721,125500,65616610,7290,7290,7290,7290,10
|
|
20230721,125400,65543710,7280,7280,7280,7280,0
|
|
20230721,125300,65543710,7280,7280,7280,7280,0
|
|
20230721,125200,65543710,7280,7280,7280,7280,0
|
|
20230721,125100,65543710,7280,7280,7280,7280,0
|
|
20230721,125000,65543710,7280,7280,7280,7280,0
|
|
20230721,124900,65543710,7280,7280,7280,7280,154
|
|
20230721,124800,64422590,7280,7280,7280,7280,0
|
|
20230721,124700,64422590,7280,7280,7280,7280,0
|
|
20230721,124600,64422590,7280,7280,7280,7280,0
|
|
20230721,124500,64422590,7280,7280,7280,7280,0
|
|
20230721,124400,64422590,7280,7270,7280,7270,217
|
|
20230721,124300,62844900,7270,7270,7270,7270,235
|
|
20230721,124200,61136450,7270,7270,7270,7270,0
|
|
20230721,124100,61136450,7270,7250,7270,7240,141
|
|
20230721,124000,60115300,7250,7260,7260,7250,12
|
|
20230721,123900,60028280,7270,7270,7270,7270,0
|
|
20230721,123800,60028280,7270,7270,7270,7270,10
|
|
20230721,123700,59955580,7270,7270,7270,7270,0
|
|
20230721,123600,59955580,7270,7270,7270,7270,5
|
|
20230721,123500,59919230,7270,7270,7270,7270,0
|
|
20230721,123400,59919230,7270,7270,7270,7270,0
|
|
20230721,123300,59919230,7270,7270,7270,7270,0
|
|
20230721,123200,59919230,7270,7270,7270,7270,1
|
|
20230721,123100,59911960,7270,7270,7270,7270,0
|
|
20230721,123000,59911960,7270,7270,7270,7270,0
|
|
20230721,122900,59911960,7270,7270,7270,7270,0
|
|
20230721,122800,59911960,7270,7270,7270,7270,0
|
|
20230721,122700,59911960,7270,7270,7270,7270,0
|
|
20230721,122600,59911960,7270,7270,7270,7270,0
|
|
20230721,122500,59911960,7270,7270,7270,7270,0
|
|
20230721,122400,59911960,7270,7270,7270,7270,0
|
|
20230721,122300,59911960,7270,7270,7270,7270,0
|
|
20230721,122200,59911960,7270,7270,7270,7270,0
|
|
20230721,122100,59911960,7270,7270,7270,7270,0
|
|
20230721,122000,59911960,7270,7230,7270,7230,84
|
|
20230721,121900,59304240,7270,7270,7270,7270,0
|
|
20230721,121800,59304240,7270,7270,7270,7270,0
|
|
20230721,121700,59304240,7270,7270,7270,7270,0
|
|
20230721,121600,59304240,7270,7270,7270,7270,0
|
|
20230721,121500,59304240,7270,7240,7270,7240,40
|
|
20230721,121400,59014370,7240,7240,7240,7240,0
|
|
20230721,121300,59014370,7240,7240,7240,7240,0
|
|
20230721,121200,59014370,7240,7240,7240,7240,0
|
|
20230721,121100,59014370,7240,7240,7240,7240,30
|
|
20230721,121000,58797170,7240,7240,7240,7240,119
|
|
20230721,120900,57935610,7270,7270,7270,7270,1
|
|
20230721,120800,57928340,7270,7270,7270,7270,10
|
|
20230721,120700,57855640,7270,7270,7270,7270,0
|
|
20230721,120600,57855640,7270,7270,7270,7270,0
|
|
20230721,120500,57855640,7270,7250,7270,7240,140
|
|
20230721,120400,56841680,7270,7250,7270,7240,37
|
|
20230721,120300,56573360,7270,7270,7270,7270,0
|
|
20230721,120200,56573360,7270,7270,7270,7270,0
|
|
20230721,120100,56573360,7270,7270,7270,7270,0
|
|
20230721,120000,56573360,7270,7270,7270,7270,0
|
|
20230721,115900,56573360,7270,7270,7270,7270,2
|
|
20230721,115800,56558820,7270,7270,7270,7270,10
|
|
20230721,115700,56486120,7260,7260,7260,7260,100
|
|
20230721,115600,55760120,7270,7270,7270,7270,0
|
|
20230721,115500,55760120,7270,7270,7270,7270,5
|
|
20230721,115400,55723770,7270,7270,7270,7270,0
|
|
20230721,115300,55723770,7270,7270,7270,7270,0
|
|
20230721,115200,55723770,7270,7250,7270,7250,293
|
|
20230721,115100,53599320,7280,7280,7280,7280,11
|
|
20230721,115000,53519240,7280,7280,7280,7280,0
|
|
20230721,114900,53519240,7280,7280,7280,7280,2
|
|
20230721,114800,53504680,7280,7280,7280,7280,0
|
|
20230721,114700,53504680,7280,7280,7280,7280,0
|
|
20230721,114600,53504680,7280,7280,7280,7280,0
|
|
20230721,114500,53504680,7280,7280,7280,7280,0
|
|
20230721,114400,53504680,7280,7280,7280,7280,0
|
|
20230721,114300,53504680,7280,7280,7280,7280,0
|
|
20230721,114200,53504680,7280,7280,7280,7280,0
|
|
20230721,114100,53504680,7280,7280,7280,7280,0
|
|
20230721,114000,53504680,7280,7280,7280,7280,0
|
|
20230721,113900,53504680,7280,7280,7280,7280,0
|
|
20230721,113800,53504680,7280,7280,7280,7280,0
|
|
20230721,113700,53504680,7280,7280,7280,7280,0
|
|
20230721,113600,53504680,7280,7280,7280,7280,0
|
|
20230721,113500,53504680,7280,7280,7280,7280,0
|
|
20230721,113400,53504680,7280,7280,7280,7280,0
|
|
20230721,113300,53504680,7280,7280,7280,7280,0
|
|
20230721,113200,53504680,7280,7280,7280,7280,0
|
|
20230721,113100,53504680,7280,7260,7280,7260,131
|
|
20230721,113000,52553420,7270,7270,7270,7270,2
|
|
20230721,112900,52538880,7280,7280,7280,7280,0
|
|
20230721,112800,52538880,7280,7280,7280,7280,0
|
|
20230721,112700,52538880,7280,7280,7280,7280,0
|
|
20230721,112600,52538880,7280,7280,7280,7280,0
|
|
20230721,112500,52538880,7280,7280,7280,7280,0
|
|
20230721,112400,52538880,7280,7280,7280,7280,0
|
|
20230721,112300,52538880,7280,7280,7280,7280,0
|
|
20230721,112200,52538880,7280,7280,7280,7280,0
|
|
20230721,112100,52538880,7280,7280,7280,7280,0
|
|
20230721,112000,52538880,7280,7280,7280,7280,0
|
|
20230721,111900,52538880,7280,7280,7280,7280,0
|
|
20230721,111800,52538880,7280,7280,7280,7280,0
|
|
20230721,111700,52538880,7280,7280,7280,7280,9
|
|
20230721,111600,52473360,7280,7280,7280,7280,20
|
|
20230721,111500,52327760,7280,7280,7280,7280,20
|
|
20230721,111400,52182160,7280,7280,7280,7280,10
|
|
20230721,111300,52109360,7280,7280,7280,7280,0
|
|
20230721,111200,52109360,7280,7280,7280,7280,0
|
|
20230721,111100,52109360,7280,7280,7280,7280,0
|
|
20230721,111000,52109360,7280,7280,7280,7280,0
|
|
20230721,110900,52109360,7280,7270,7280,7270,11
|
|
20230721,110800,52029290,7280,7280,7280,7280,0
|
|
20230721,110700,52029290,7280,7280,7280,7280,0
|
|
20230721,110600,52029290,7280,7280,7280,7280,0
|
|
20230721,110500,52029290,7280,7280,7280,7280,0
|
|
20230721,110400,52029290,7280,7280,7280,7280,0
|
|
20230721,110300,52029290,7280,7280,7280,7280,0
|
|
20230721,110200,52029290,7280,7280,7280,7280,0
|
|
20230721,110100,52029290,7280,7280,7280,7280,0
|
|
20230721,110000,52029290,7280,7240,7280,7240,57
|
|
20230721,105900,51615630,7240,7250,7250,7240,31
|
|
20230721,105800,51390890,7270,7270,7270,7270,0
|
|
20230721,105700,51390890,7270,7270,7270,7270,1
|
|
20230721,105600,51383620,7280,7280,7280,7280,0
|
|
20230721,105500,51383620,7280,7280,7280,7280,0
|
|
20230721,105400,51383620,7280,7280,7280,7280,0
|
|
20230721,105300,51383620,7280,7280,7280,7280,0
|
|
20230721,105200,51383620,7280,7280,7280,7280,0
|
|
20230721,105100,51383620,7280,7280,7280,7280,0
|
|
20230721,105000,51383620,7280,7280,7280,7280,0
|
|
20230721,104900,51383620,7280,7280,7280,7280,0
|
|
20230721,104800,51383620,7280,7280,7280,7280,0
|
|
20230721,104700,51383620,7280,7280,7280,7280,0
|
|
20230721,104600,51383620,7280,7280,7280,7280,1
|
|
20230721,104500,51376340,7280,7280,7280,7280,0
|
|
20230721,104400,51376340,7280,7280,7280,7280,0
|
|
20230721,104300,51376340,7280,7280,7280,7280,0
|
|
20230721,104200,51376340,7280,7240,7280,7240,93
|
|
20230721,104100,50702620,7240,7280,7280,7200,2106
|
|
20230721,104000,35483190,7270,7270,7270,7270,42
|
|
20230721,103900,35177850,7270,7270,7270,7270,50
|
|
20230721,103800,34814350,7260,7260,7270,7260,59
|
|
20230721,103700,34385910,7250,7250,7250,7250,102
|
|
20230721,103600,33646410,7260,7260,7260,7260,31
|
|
20230721,103500,33421350,7270,7270,7270,7270,24
|
|
20230721,103400,33246870,7270,7270,7270,7270,0
|
|
20230721,103300,33246870,7270,7270,7270,7270,10
|
|
20230721,103200,33174170,7260,7260,7260,7260,1
|
|
20230721,103100,33166910,7280,7280,7280,7280,0
|
|
20230721,103000,33166910,7280,7280,7280,7280,30
|
|
20230721,102900,32948510,7290,7290,7290,7290,25
|
|
20230721,102800,32766260,7300,7300,7300,7300,0
|
|
20230721,102700,32766260,7300,7300,7300,7300,0
|
|
20230721,102600,32766260,7300,7300,7300,7300,0
|
|
20230721,102500,32766260,7300,7300,7300,7300,0
|
|
20230721,102400,32766260,7300,7300,7300,7300,0
|
|
20230721,102300,32766260,7300,7290,7330,7250,684
|
|
20230721,102200,27800320,7330,7290,7330,7290,114
|
|
20230721,102100,26968860,7330,7330,7330,7330,0
|
|
20230721,102000,26968860,7330,7320,7330,7300,60
|
|
20230721,101900,26529960,7310,7310,7310,7310,0
|
|
20230721,101800,26529960,7310,7310,7310,7310,11
|
|
20230721,101700,26449550,7320,7320,7320,7320,10
|
|
20230721,101600,26376350,7330,7320,7330,7320,10
|
|
20230721,101500,26303110,7320,7320,7320,7320,10
|
|
20230721,101400,26229910,7320,7320,7320,7320,10
|
|
20230721,101300,26156710,7300,7300,7300,7300,16
|
|
20230721,101200,26039910,7310,7310,7310,7310,16
|
|
20230721,101100,25922950,7310,7310,7310,7310,70
|
|
20230721,101000,25411250,7310,7310,7310,7310,20
|
|
20230721,100900,25265050,7310,7310,7310,7310,20
|
|
20230721,100800,25118850,7310,7310,7310,7300,20
|
|
20230721,100700,24972660,7330,7330,7330,7330,0
|
|
20230721,100600,24972660,7330,7330,7330,7330,0
|
|
20230721,100500,24972660,7330,7290,7330,7270,310
|
|
20230721,100400,22718300,7300,7310,7310,7300,98
|
|
20230721,100300,22002860,7360,7360,7360,7360,0
|
|
20230721,100200,22002860,7360,7360,7360,7360,0
|
|
20230721,100100,22002860,7360,7360,7360,7360,11
|
|
20230721,100000,21921900,7370,7370,7370,7370,0
|
|
20230721,095900,21921900,7370,7370,7370,7370,0
|
|
20230721,095800,21921900,7370,7370,7370,7370,0
|
|
20230721,095700,21921900,7370,7370,7370,7370,0
|
|
20230721,095600,21921900,7370,7370,7370,7370,0
|
|
20230721,095500,21921900,7370,7310,7370,7300,80
|
|
20230721,095400,21337020,7380,7300,7380,7300,55
|
|
20230721,095300,20933360,7370,7370,7370,7370,20
|
|
20230721,095200,20785960,7380,7380,7380,7380,0
|
|
20230721,095100,20785960,7380,7380,7380,7380,0
|
|
20230721,095000,20785960,7380,7380,7380,7380,0
|
|
20230721,094900,20785960,7380,7380,7380,7380,0
|
|
20230721,094800,20785960,7380,7380,7380,7380,0
|
|
20230721,094700,20785960,7380,7380,7380,7380,0
|
|
20230721,094600,20785960,7380,7380,7380,7380,0
|
|
20230721,094500,20785960,7380,7340,7380,7340,32
|
|
20230721,094400,20550200,7370,7370,7370,7370,0
|
|
20230721,094300,20550200,7370,7370,7370,7370,0
|
|
20230721,094200,20550200,7370,7290,7370,7290,125
|
|
20230721,094100,19638190,7390,7390,7390,7390,0
|
|
20230721,094000,19638190,7390,7390,7390,7390,0
|
|
20230721,093900,19638190,7390,7360,7390,7270,253
|
|
20230721,093800,17788180,7390,7390,7390,7390,1
|
|
20230721,093700,17780790,7360,7350,7360,7350,110
|
|
20230721,093600,16971640,7360,7360,7360,7360,0
|
|
20230721,093500,16971640,7360,7360,7360,7360,0
|
|
20230721,093400,16971640,7360,7360,7360,7360,0
|
|
20230721,093300,16971640,7360,7360,7360,7360,0
|
|
20230721,093200,16971640,7360,7360,7360,7360,0
|
|
20230721,093100,16971640,7360,7360,7360,7360,18
|
|
20230721,093000,16839160,7300,7320,7320,7300,172
|
|
20230721,092900,15582080,7390,7390,7390,7390,11
|
|
20230721,092800,15500790,7390,7390,7390,7390,12
|
|
20230721,092700,15412110,7390,7390,7390,7390,1
|
|
20230721,092600,15404720,7410,7410,7410,7410,0
|
|
20230721,092500,15404720,7410,7410,7410,7410,0
|
|
20230721,092400,15404720,7410,7410,7410,7410,0
|
|
20230721,092300,15404720,7410,7410,7410,7410,0
|
|
20230721,092200,15404720,7410,7410,7410,7410,0
|
|
20230721,092100,15404720,7410,7410,7410,7410,4
|
|
20230721,092000,15375080,7410,7410,7410,7410,0
|
|
20230721,091900,15375080,7410,7410,7410,7410,0
|
|
20230721,091800,15375080,7410,7410,7410,7410,0
|
|
20230721,091700,15375080,7410,7410,7410,7410,0
|
|
20230721,091600,15375080,7410,7410,7410,7410,0
|
|
20230721,091500,15375080,7410,7350,7410,7350,50
|
|
20230721,091400,15006980,7410,7410,7410,7410,0
|
|
20230721,091300,15006980,7410,7410,7410,7410,0
|
|
20230721,091200,15006980,7410,7410,7410,7410,0
|
|
20230721,091100,15006980,7410,7410,7410,7410,15
|
|
20230721,091000,14895830,7410,7410,7410,7410,10
|
|
20230721,090900,14821730,7460,7460,7460,7460,0
|
|
20230721,090800,14821730,7460,7460,7460,7460,0
|
|
20230721,090700,14821730,7460,7460,7460,7460,0
|
|
20230721,090600,14821730,7460,7460,7460,7460,133
|
|
20230721,090500,13829550,7490,7360,7490,7360,745
|
|
20230721,090400,8271540,7370,7370,7370,7370,0
|
|
20230721,090300,8271540,7370,7370,7370,7370,5
|
|
20230721,090200,8234690,7370,7390,7390,7250,85
|
|
20230721,090100,7612410,7300,7300,7300,7300,0
|
|
20230721,090000,7612410,7300,7420,7420,7300,1036
|