690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,202700,243288330,7570,7570,7570,7570,194
|
|
20230728,202600,243288330,7570,7570,7570,7570,0
|
|
20230728,202500,243288330,7570,7570,7570,7570,0
|
|
20230728,202400,243288330,7570,7570,7570,7570,0
|
|
20230728,202300,243288330,7570,7570,7570,7570,0
|
|
20230728,202200,243288330,7570,7570,7570,7570,0
|
|
20230728,202100,243288330,7570,7570,7570,7570,0
|
|
20230728,202000,243288330,7570,7570,7570,7570,0
|
|
20230728,201900,243288330,7570,7570,7570,7570,0
|
|
20230728,201800,243288330,7570,7570,7570,7570,0
|
|
20230728,201700,243288330,7570,7570,7570,7570,0
|
|
20230728,201600,243288330,7570,7570,7570,7570,0
|
|
20230728,201500,243288330,7570,7570,7570,7570,0
|
|
20230728,201400,243288330,7570,7570,7570,7570,0
|
|
20230728,201300,243288330,7570,7570,7570,7570,0
|
|
20230728,201200,243288330,7570,7570,7570,7570,0
|
|
20230728,201100,243288330,7570,7570,7570,7570,0
|
|
20230728,201000,243288330,7570,7570,7570,7570,0
|
|
20230728,200900,243288330,7570,7570,7570,7570,0
|
|
20230728,200800,243288330,7570,7570,7570,7570,0
|
|
20230728,200700,243288330,7570,7570,7570,7570,0
|
|
20230728,200600,243288330,7570,7570,7570,7570,0
|
|
20230728,200500,243288330,7570,7570,7570,7570,0
|
|
20230728,200400,243288330,7570,7570,7570,7570,0
|
|
20230728,200300,243288330,7570,7570,7570,7570,0
|
|
20230728,200200,243288330,7570,7570,7570,7570,0
|
|
20230728,200100,243288330,7570,7570,7570,7570,0
|
|
20230728,200000,243288330,7570,7570,7570,7570,0
|
|
20230728,195900,243288330,7570,7570,7570,7570,0
|
|
20230728,195800,243288330,7570,7570,7570,7570,0
|
|
20230728,195700,243288330,7570,7570,7570,7570,194
|
|
20230728,195600,243288330,7570,7570,7570,7570,0
|
|
20230728,195500,243288330,7570,7570,7570,7570,0
|
|
20230728,195400,243288330,7570,7570,7570,7570,0
|
|
20230728,195300,243288330,7570,7570,7570,7570,0
|
|
20230728,195200,243288330,7570,7570,7570,7570,0
|
|
20230728,195100,243288330,7570,7570,7570,7570,0
|
|
20230728,195000,243288330,7570,7570,7570,7570,0
|
|
20230728,194900,243288330,7570,7570,7570,7570,0
|
|
20230728,194800,243288330,7570,7570,7570,7570,0
|
|
20230728,194700,243288330,7570,7570,7570,7570,0
|
|
20230728,194600,243288330,7570,7570,7570,7570,0
|
|
20230728,194500,243288330,7570,7570,7570,7570,0
|
|
20230728,194400,243288330,7570,7570,7570,7570,0
|
|
20230728,194300,243288330,7570,7570,7570,7570,0
|
|
20230728,194200,243288330,7570,7570,7570,7570,0
|
|
20230728,194100,243288330,7570,7570,7570,7570,0
|
|
20230728,194000,243288330,7570,7570,7570,7570,0
|
|
20230728,193900,243288330,7570,7570,7570,7570,0
|
|
20230728,193800,243288330,7570,7570,7570,7570,0
|
|
20230728,193700,243288330,7570,7570,7570,7570,0
|
|
20230728,193600,243288330,7570,7570,7570,7570,0
|
|
20230728,193500,243288330,7570,7570,7570,7570,0
|
|
20230728,193400,243288330,7570,7570,7570,7570,0
|
|
20230728,193300,243288330,7570,7570,7570,7570,0
|
|
20230728,193200,243288330,7570,7570,7570,7570,0
|
|
20230728,193100,243288330,7570,7570,7570,7570,0
|
|
20230728,193000,243288330,7570,7570,7570,7570,0
|
|
20230728,192900,243288330,7570,7570,7570,7570,0
|
|
20230728,192800,243288330,7570,7570,7570,7570,0
|
|
20230728,192700,243288330,7570,7570,7570,7570,194
|
|
20230728,192600,243288330,7570,7570,7570,7570,0
|
|
20230728,192500,243288330,7570,7570,7570,7570,0
|
|
20230728,192400,243288330,7570,7570,7570,7570,0
|
|
20230728,192300,243288330,7570,7570,7570,7570,0
|
|
20230728,192200,243288330,7570,7570,7570,7570,0
|
|
20230728,192100,243288330,7570,7570,7570,7570,0
|
|
20230728,192000,243288330,7570,7570,7570,7570,0
|
|
20230728,191900,243288330,7570,7570,7570,7570,0
|
|
20230728,191800,243288330,7570,7570,7570,7570,0
|
|
20230728,191700,243288330,7570,7570,7570,7570,0
|
|
20230728,191600,243288330,7570,7570,7570,7570,0
|
|
20230728,191500,243288330,7570,7570,7570,7570,0
|
|
20230728,191400,243288330,7570,7570,7570,7570,0
|
|
20230728,191300,243288330,7570,7570,7570,7570,0
|
|
20230728,191200,243288330,7570,7570,7570,7570,0
|
|
20230728,191100,243288330,7570,7570,7570,7570,0
|
|
20230728,191000,243288330,7570,7570,7570,7570,0
|
|
20230728,190900,243288330,7570,7570,7570,7570,0
|
|
20230728,190800,243288330,7570,7570,7570,7570,0
|
|
20230728,190700,243288330,7570,7570,7570,7570,0
|
|
20230728,190600,243288330,7570,7570,7570,7570,0
|
|
20230728,190500,243288330,7570,7570,7570,7570,0
|
|
20230728,190400,243288330,7570,7570,7570,7570,0
|
|
20230728,190300,243288330,7570,7570,7570,7570,0
|
|
20230728,190200,243288330,7570,7570,7570,7570,0
|
|
20230728,190100,243288330,7570,7570,7570,7570,0
|
|
20230728,190000,243288330,7570,7570,7570,7570,0
|
|
20230728,185900,243288330,7570,7570,7570,7570,0
|
|
20230728,185800,243288330,7570,7570,7570,7570,0
|
|
20230728,185700,243288330,7570,7570,7570,7570,194
|
|
20230728,185600,243288330,7570,7570,7570,7570,0
|
|
20230728,185500,243288330,7570,7570,7570,7570,0
|
|
20230728,185400,243288330,7570,7570,7570,7570,0
|
|
20230728,185300,243288330,7570,7570,7570,7570,0
|
|
20230728,185200,243288330,7570,7570,7570,7570,0
|
|
20230728,185100,243288330,7570,7570,7570,7570,0
|
|
20230728,185000,243288330,7570,7570,7570,7570,0
|
|
20230728,184900,243288330,7570,7570,7570,7570,0
|
|
20230728,184800,243288330,7570,7570,7570,7570,0
|
|
20230728,184700,243288330,7570,7570,7570,7570,0
|
|
20230728,184600,243288330,7570,7570,7570,7570,0
|
|
20230728,184500,243288330,7570,7570,7570,7570,0
|
|
20230728,184400,243288330,7570,7570,7570,7570,0
|
|
20230728,184300,243288330,7570,7570,7570,7570,0
|
|
20230728,184200,243288330,7570,7570,7570,7570,0
|
|
20230728,184100,243288330,7570,7570,7570,7570,0
|
|
20230728,184000,243288330,7570,7570,7570,7570,0
|
|
20230728,183900,243288330,7570,7570,7570,7570,0
|
|
20230728,183800,243288330,7570,7570,7570,7570,0
|
|
20230728,183700,243288330,7570,7570,7570,7570,0
|
|
20230728,183600,243288330,7570,7570,7570,7570,0
|
|
20230728,183500,243288330,7570,7570,7570,7570,0
|
|
20230728,183400,243288330,7570,7570,7570,7570,0
|
|
20230728,183300,243288330,7570,7570,7570,7570,0
|
|
20230728,183200,243288330,7570,7570,7570,7570,0
|
|
20230728,183100,243288330,7570,7570,7570,7570,0
|
|
20230728,183000,243288330,7570,7570,7570,7570,0
|
|
20230728,182900,243288330,7570,7570,7570,7570,0
|
|
20230728,182800,243288330,7570,7570,7570,7570,0
|
|
20230728,182700,243288330,7570,7570,7570,7570,194
|
|
20230728,182600,243288330,7570,7570,7570,7570,0
|
|
20230728,182500,243288330,7570,7570,7570,7570,0
|
|
20230728,182400,243288330,7570,7570,7570,7570,0
|
|
20230728,182300,243288330,7570,7570,7570,7570,0
|
|
20230728,182200,243288330,7570,7570,7570,7570,0
|
|
20230728,182100,243288330,7570,7570,7570,7570,0
|
|
20230728,182000,243288330,7570,7570,7570,7570,0
|
|
20230728,181900,243288330,7570,7570,7570,7570,0
|
|
20230728,181800,243288330,7570,7570,7570,7570,0
|
|
20230728,181700,243288330,7570,7570,7570,7570,0
|
|
20230728,181600,243288330,7570,7570,7570,7570,0
|
|
20230728,181500,243288330,7570,7570,7570,7570,0
|
|
20230728,181400,243288330,7570,7570,7570,7570,0
|
|
20230728,181300,243288330,7570,7570,7570,7570,0
|
|
20230728,181200,243288330,7570,7570,7570,7570,0
|
|
20230728,181100,243288330,7570,7570,7570,7570,0
|
|
20230728,181000,243288330,7570,7570,7570,7570,0
|
|
20230728,180900,243288330,7570,7570,7570,7570,0
|
|
20230728,180800,243288330,7570,7570,7570,7570,0
|
|
20230728,180700,243288330,7570,7570,7570,7570,0
|
|
20230728,180600,243288330,7570,7570,7570,7570,0
|
|
20230728,180500,243288330,7570,7570,7570,7570,0
|
|
20230728,180400,243288330,7570,7570,7570,7570,0
|
|
20230728,180300,243288330,7570,7570,7570,7570,0
|
|
20230728,180200,243288330,7570,7570,7570,7570,0
|
|
20230728,180100,243288330,7570,7570,7570,7570,0
|
|
20230728,180000,243288330,7570,7570,7570,7570,0
|
|
20230728,175900,243288330,7570,7570,7570,7570,0
|
|
20230728,175800,243288330,7570,7570,7570,7570,0
|
|
20230728,175700,243288330,7570,7570,7570,7570,194
|
|
20230728,175600,243288330,7570,7570,7570,7570,0
|
|
20230728,175500,243288330,7570,7570,7570,7570,0
|
|
20230728,175400,243288330,7570,7570,7570,7570,0
|
|
20230728,175300,243288330,7570,7570,7570,7570,0
|
|
20230728,175200,243288330,7570,7570,7570,7570,0
|
|
20230728,175100,243288330,7570,7570,7570,7570,0
|
|
20230728,175000,243288330,7570,7570,7570,7570,0
|
|
20230728,174900,243288330,7570,7570,7570,7570,0
|
|
20230728,174800,243288330,7570,7570,7570,7570,0
|
|
20230728,174700,243288330,7570,7570,7570,7570,0
|
|
20230728,174600,243288330,7570,7570,7570,7570,0
|
|
20230728,174500,243288330,7570,7570,7570,7570,0
|
|
20230728,174400,243288330,7570,7570,7570,7570,0
|
|
20230728,174300,243288330,7570,7570,7570,7570,0
|
|
20230728,174200,243288330,7570,7570,7570,7570,0
|
|
20230728,174100,243288330,7570,7570,7570,7570,0
|
|
20230728,174000,243288330,7570,7570,7570,7570,0
|
|
20230728,173900,243288330,7570,7570,7570,7570,0
|
|
20230728,173800,243288330,7570,7570,7570,7570,0
|
|
20230728,173700,243288330,7570,7570,7570,7570,0
|
|
20230728,173600,243288330,7570,7570,7570,7570,0
|
|
20230728,173500,243288330,7570,7570,7570,7570,0
|
|
20230728,173400,243288330,7570,7570,7570,7570,0
|
|
20230728,173300,243288330,7570,7570,7570,7570,0
|
|
20230728,173200,243288330,7570,7570,7570,7570,0
|
|
20230728,173100,243288330,7570,7570,7570,7570,0
|
|
20230728,173000,243288330,7570,7570,7570,7570,0
|
|
20230728,172900,243288330,7570,7570,7570,7570,0
|
|
20230728,172800,243288330,7570,7570,7570,7570,0
|
|
20230728,172700,243288330,7570,7570,7570,7570,194
|
|
20230728,172600,243288330,7570,7570,7570,7570,0
|
|
20230728,172500,243288330,7570,7570,7570,7570,0
|
|
20230728,172400,243288330,7570,7570,7570,7570,0
|
|
20230728,172300,243288330,7570,7570,7570,7570,0
|
|
20230728,172200,243288330,7570,7570,7570,7570,0
|
|
20230728,172100,243288330,7570,7570,7570,7570,0
|
|
20230728,172000,243288330,7570,7570,7570,7570,0
|
|
20230728,171900,243288330,7570,7570,7570,7570,0
|
|
20230728,171800,243288330,7570,7570,7570,7570,0
|
|
20230728,171700,243288330,7570,7570,7570,7570,0
|
|
20230728,171600,243288330,7570,7570,7570,7570,0
|
|
20230728,171500,243288330,7570,7570,7570,7570,0
|
|
20230728,171400,243288330,7570,7570,7570,7570,0
|
|
20230728,171300,243288330,7570,7570,7570,7570,0
|
|
20230728,171200,243288330,7570,7570,7570,7570,0
|
|
20230728,171100,243288330,7570,7570,7570,7570,0
|
|
20230728,171000,243288330,7570,7570,7570,7570,0
|
|
20230728,170900,243288330,7570,7570,7570,7570,0
|
|
20230728,170800,243288330,7570,7570,7570,7570,0
|
|
20230728,170700,243288330,7570,7570,7570,7570,0
|
|
20230728,170600,243288330,7570,7570,7570,7570,0
|
|
20230728,170500,243288330,7570,7570,7570,7570,0
|
|
20230728,170400,243288330,7570,7570,7570,7570,0
|
|
20230728,170300,243288330,7570,7570,7570,7570,0
|
|
20230728,170200,243288330,7570,7570,7570,7570,0
|
|
20230728,170100,243288330,7570,7570,7570,7570,0
|
|
20230728,170000,243288330,7570,7570,7570,7570,0
|
|
20230728,165900,243288330,7570,7570,7570,7570,0
|
|
20230728,165800,243288330,7570,7570,7570,7570,0
|
|
20230728,165700,243288330,7570,7570,7570,7570,194
|
|
20230728,165600,243288330,7570,7570,7570,7570,0
|
|
20230728,165500,243288330,7570,7570,7570,7570,0
|
|
20230728,165400,243288330,7570,7570,7570,7570,0
|
|
20230728,165300,243288330,7570,7570,7570,7570,0
|
|
20230728,165200,243288330,7570,7570,7570,7570,0
|
|
20230728,165100,243288330,7570,7570,7570,7570,0
|
|
20230728,165000,243288330,7570,7570,7570,7570,0
|
|
20230728,164900,243288330,7570,7570,7570,7570,0
|
|
20230728,164800,243288330,7570,7570,7570,7570,0
|
|
20230728,164700,243288330,7570,7570,7570,7570,0
|
|
20230728,164600,243288330,7570,7570,7570,7570,0
|
|
20230728,164500,243288330,7570,7570,7570,7570,0
|
|
20230728,164400,243288330,7570,7570,7570,7570,0
|
|
20230728,164300,243288330,7570,7570,7570,7570,0
|
|
20230728,164200,243288330,7570,7570,7570,7570,0
|
|
20230728,164100,243288330,7570,7570,7570,7570,0
|
|
20230728,164000,243288330,7570,7570,7570,7570,0
|
|
20230728,163900,243288330,7570,7570,7570,7570,0
|
|
20230728,163800,243288330,7570,7570,7570,7570,0
|
|
20230728,163700,243288330,7570,7570,7570,7570,0
|
|
20230728,163600,243288330,7570,7570,7570,7570,0
|
|
20230728,163500,243288330,7570,7570,7570,7570,0
|
|
20230728,163400,243288330,7570,7570,7570,7570,0
|
|
20230728,163300,243288330,7570,7570,7570,7570,0
|
|
20230728,163200,243288330,7570,7570,7570,7570,0
|
|
20230728,163100,243288330,7570,7570,7570,7570,0
|
|
20230728,163000,243288330,7570,7570,7570,7570,0
|
|
20230728,162900,243288330,7570,7570,7570,7570,0
|
|
20230728,162800,243288330,7570,7570,7570,7570,0
|
|
20230728,162700,243288330,7570,7570,7570,7570,194
|
|
20230728,162600,243288330,7570,7570,7570,7570,0
|
|
20230728,162500,243288330,7570,7570,7570,7570,0
|
|
20230728,162400,243288330,7570,7570,7570,7570,0
|
|
20230728,162300,243288330,7570,7570,7570,7570,0
|
|
20230728,162200,243288330,7570,7570,7570,7570,0
|
|
20230728,162100,243288330,7570,7570,7570,7570,0
|
|
20230728,162000,243288330,7570,7570,7570,7570,0
|
|
20230728,161900,243288330,7570,7570,7570,7570,0
|
|
20230728,161800,243288330,7570,7570,7570,7570,0
|
|
20230728,161700,243288330,7570,7570,7570,7570,0
|
|
20230728,161600,243288330,7570,7570,7570,7570,0
|
|
20230728,161500,243288330,7570,7570,7570,7570,0
|
|
20230728,161400,243288330,7570,7570,7570,7570,0
|
|
20230728,161300,243288330,7570,7570,7570,7570,0
|
|
20230728,161200,243288330,7570,7570,7570,7570,0
|
|
20230728,161100,243288330,7570,7570,7570,7570,0
|
|
20230728,161000,243288330,7570,7570,7570,7570,0
|
|
20230728,160900,243288330,7570,7570,7570,7570,0
|
|
20230728,160800,243288330,7570,7570,7570,7570,0
|
|
20230728,160700,243288330,7570,7570,7570,7570,0
|
|
20230728,160600,243288330,7570,7570,7570,7570,0
|
|
20230728,160500,243288330,7570,7570,7570,7570,0
|
|
20230728,160400,243288330,7570,7570,7570,7570,0
|
|
20230728,160300,243288330,7570,7570,7570,7570,0
|
|
20230728,160200,243288330,7570,7570,7570,7570,0
|
|
20230728,160100,243288330,7570,7570,7570,7570,0
|
|
20230728,160000,243288330,7570,7570,7570,7570,0
|
|
20230728,155900,243288330,7570,7570,7570,7570,0
|
|
20230728,155800,243288330,7570,7570,7570,7570,0
|
|
20230728,155700,243288330,7570,7570,7570,7570,194
|
|
20230728,155600,243288330,7570,7570,7570,7570,0
|
|
20230728,155500,243288330,7570,7570,7570,7570,0
|
|
20230728,155400,243288330,7570,7570,7570,7570,0
|
|
20230728,155300,243288330,7570,7570,7570,7570,0
|
|
20230728,155200,243288330,7570,7570,7570,7570,0
|
|
20230728,155100,243288330,7570,7570,7570,7570,0
|
|
20230728,155000,243288330,7570,7570,7570,7570,0
|
|
20230728,154900,243288330,7570,7570,7570,7570,0
|
|
20230728,154800,243288330,7570,7570,7570,7570,0
|
|
20230728,154700,243288330,7570,7570,7570,7570,0
|
|
20230728,154600,243288330,7570,7570,7570,7570,0
|
|
20230728,154500,243288330,7570,7570,7570,7570,0
|
|
20230728,154400,243288330,7570,7570,7570,7570,0
|
|
20230728,154300,243288330,7570,7570,7570,7570,0
|
|
20230728,154200,243288330,7570,7570,7570,7570,0
|
|
20230728,154100,243288330,7570,7570,7570,7570,0
|
|
20230728,154000,243288330,7570,7570,7570,7570,0
|
|
20230728,153900,243288330,7570,7570,7570,7570,0
|
|
20230728,153800,243288330,7570,7570,7570,7570,0
|
|
20230728,153700,243288330,7570,7570,7570,7570,0
|
|
20230728,153600,243288330,7570,7570,7570,7570,0
|
|
20230728,153500,243288330,7570,7570,7570,7570,0
|
|
20230728,153400,243288330,7570,7570,7570,7570,0
|
|
20230728,153300,243288330,7570,7570,7570,7570,0
|
|
20230728,153200,243288330,7570,7570,7570,7570,0
|
|
20230728,153100,243288330,7570,7570,7570,7570,0
|
|
20230728,153000,243288330,7570,7570,7570,7570,194
|
|
20230728,152900,241819750,7580,7580,7580,7580,0
|
|
20230728,152800,241819750,7580,7580,7580,7580,0
|
|
20230728,152700,241819750,7580,7580,7580,7580,0
|
|
20230728,152600,241819750,7580,7580,7580,7580,0
|
|
20230728,152500,241819750,7580,7580,7580,7580,0
|
|
20230728,152400,241819750,7580,7580,7580,7580,0
|
|
20230728,152300,241819750,7580,7580,7580,7580,0
|
|
20230728,152200,241819750,7580,7580,7580,7580,0
|
|
20230728,152100,241819750,7580,7580,7580,7580,0
|
|
20230728,152000,241819750,7580,7580,7580,7580,0
|
|
20230728,151900,241819750,7580,7570,7580,7570,400
|
|
20230728,151800,238787950,7580,7580,7580,7580,0
|
|
20230728,151700,238787950,7580,7530,7580,7530,612
|
|
20230728,151600,234156730,7530,7530,7530,7530,141
|
|
20230728,151500,233095000,7530,7520,7530,7520,17
|
|
20230728,151400,232967090,7500,7500,7500,7500,26
|
|
20230728,151300,232772090,7500,7500,7500,7500,538
|
|
20230728,151200,228737090,7510,7500,7510,7500,88
|
|
20230728,151100,228077080,7510,7510,7510,7510,5
|
|
20230728,151000,228039530,7510,7510,7510,7510,15
|
|
20230728,150900,227926880,7510,7510,7510,7510,15
|
|
20230728,150800,227814230,7510,7510,7520,7510,1316
|
|
20230728,150700,217929040,7520,7520,7520,7520,0
|
|
20230728,150600,217929040,7520,7520,7520,7520,6
|
|
20230728,150500,217883920,7520,7520,7520,7520,5
|
|
20230728,150400,217846320,7520,7520,7520,7520,26
|
|
20230728,150300,217650800,7510,7500,7510,7500,159
|
|
20230728,150200,216458080,7500,7500,7500,7500,35
|
|
20230728,150100,216195580,7500,7500,7500,7500,10
|
|
20230728,150000,216120580,7490,7490,7490,7490,0
|
|
20230728,145900,216120580,7490,7500,7500,7490,545
|
|
20230728,145800,212035300,7500,7490,7500,7490,6
|
|
20230728,145700,211990310,7490,7490,7490,7490,550
|
|
20230728,145600,207870810,7510,7510,7510,7510,1
|
|
20230728,145500,207863300,7510,7510,7510,7510,22
|
|
20230728,145400,207698080,7500,7500,7500,7500,152
|
|
20230728,145300,206558080,7500,7480,7500,7480,1047
|
|
20230728,145200,198719670,7460,7460,7460,7460,0
|
|
20230728,145100,198719670,7460,7460,7460,7460,0
|
|
20230728,145000,198719670,7460,7480,7480,7460,44
|
|
20230728,144900,198391350,7470,7470,7480,7470,123
|
|
20230728,144800,197472450,7470,7470,7470,7470,0
|
|
20230728,144700,197472450,7470,7460,7470,7460,348
|
|
20230728,144600,194872990,7450,7430,7450,7430,681
|
|
20230728,144500,189803840,7420,7410,7420,7410,2189
|
|
20230728,144400,173561540,7420,7420,7420,7420,0
|
|
20230728,144300,173561540,7420,7420,7420,7420,0
|
|
20230728,144200,173561540,7420,7420,7420,7420,0
|
|
20230728,144100,173561540,7420,7420,7420,7420,0
|
|
20230728,144000,173561540,7420,7420,7420,7420,0
|
|
20230728,143900,173561540,7420,7420,7420,7420,0
|
|
20230728,143800,173561540,7420,7420,7420,7420,0
|
|
20230728,143700,173561540,7420,7420,7420,7420,0
|
|
20230728,143600,173561540,7420,7420,7420,7420,1
|
|
20230728,143500,173554120,7380,7380,7380,7380,0
|
|
20230728,143400,173554120,7380,7380,7380,7380,0
|
|
20230728,143300,173554120,7380,7380,7380,7380,0
|
|
20230728,143200,173554120,7380,7380,7380,7380,0
|
|
20230728,143100,173554120,7380,7420,7420,7380,80
|
|
20230728,143000,172963280,7420,7420,7420,7420,0
|
|
20230728,142900,172963280,7420,7420,7420,7420,0
|
|
20230728,142800,172963280,7420,7420,7420,7420,0
|
|
20230728,142700,172963280,7420,7420,7420,7420,0
|
|
20230728,142600,172963280,7420,7420,7420,7420,0
|
|
20230728,142500,172963280,7420,7420,7420,7420,0
|
|
20230728,142400,172963280,7420,7420,7420,7420,0
|
|
20230728,142300,172963280,7420,7420,7420,7420,0
|
|
20230728,142200,172963280,7420,7420,7420,7420,0
|
|
20230728,142100,172963280,7420,7420,7420,7420,1
|
|
20230728,142000,172955860,7420,7420,7420,7420,30
|
|
20230728,141900,172733260,7420,7420,7420,7420,0
|
|
20230728,141800,172733260,7420,7420,7420,7420,0
|
|
20230728,141700,172733260,7420,7390,7420,7390,4
|
|
20230728,141600,172703640,7420,7420,7420,7420,0
|
|
20230728,141500,172703640,7420,7420,7420,7420,0
|
|
20230728,141400,172703640,7420,7420,7420,7420,0
|
|
20230728,141300,172703640,7420,7420,7420,7420,0
|
|
20230728,141200,172703640,7420,7420,7420,7420,0
|
|
20230728,141100,172703640,7420,7420,7420,7420,0
|
|
20230728,141000,172703640,7420,7420,7420,7420,0
|
|
20230728,140900,172703640,7420,7420,7420,7420,0
|
|
20230728,140800,172703640,7420,7420,7420,7420,0
|
|
20230728,140700,172703640,7420,7420,7420,7420,0
|
|
20230728,140600,172703640,7420,7420,7420,7420,0
|
|
20230728,140500,172703640,7420,7420,7420,7420,0
|
|
20230728,140400,172703640,7420,7420,7420,7420,0
|
|
20230728,140300,172703640,7420,7420,7420,7420,0
|
|
20230728,140200,172703640,7420,7420,7420,7420,66
|
|
20230728,140100,172213920,7430,7400,7430,7400,132
|
|
20230728,140000,171233700,7400,7380,7400,7380,45
|
|
20230728,135900,170901280,7380,7380,7380,7380,0
|
|
20230728,135800,170901280,7380,7380,7380,7380,0
|
|
20230728,135700,170901280,7380,7380,7380,7380,0
|
|
20230728,135600,170901280,7380,7380,7380,7380,0
|
|
20230728,135500,170901280,7380,7380,7380,7380,1
|
|
20230728,135400,170893900,7360,7360,7360,7360,0
|
|
20230728,135300,170893900,7360,7360,7360,7360,14
|
|
20230728,135200,170790860,7360,7340,7360,7340,325
|
|
20230728,135100,168404860,7360,7360,7360,7360,0
|
|
20230728,135000,168404860,7360,7360,7360,7360,0
|
|
20230728,134900,168404860,7360,7360,7360,7360,0
|
|
20230728,134800,168404860,7360,7360,7360,7360,1
|
|
20230728,134700,168397500,7320,7320,7320,7320,0
|
|
20230728,134600,168397500,7320,7320,7320,7320,0
|
|
20230728,134500,168397500,7320,7360,7360,7320,210
|
|
20230728,134400,166853900,7360,7340,7360,7340,231
|
|
20230728,134300,165155480,7340,7340,7340,7340,0
|
|
20230728,134200,165155480,7340,7340,7340,7340,0
|
|
20230728,134100,165155480,7340,7340,7340,7340,0
|
|
20230728,134000,165155480,7340,7340,7340,7340,8
|
|
20230728,133900,165096760,7330,7330,7330,7330,183
|
|
20230728,133800,163755370,7330,7330,7340,7330,191
|
|
20230728,133700,162355160,7290,7290,7290,7290,0
|
|
20230728,133600,162355160,7290,7290,7290,7290,400
|
|
20230728,133500,159439160,7280,7280,7280,7280,0
|
|
20230728,133400,159439160,7280,7280,7280,7280,0
|
|
20230728,133300,159439160,7280,7280,7280,7280,0
|
|
20230728,133200,159439160,7280,7280,7280,7280,0
|
|
20230728,133100,159439160,7280,7280,7280,7280,0
|
|
20230728,133000,159439160,7280,7280,7280,7280,0
|
|
20230728,132900,159439160,7280,7280,7280,7280,0
|
|
20230728,132800,159439160,7280,7280,7280,7280,50
|
|
20230728,132700,159075160,7270,7270,7270,7270,0
|
|
20230728,132600,159075160,7270,7270,7270,7270,0
|
|
20230728,132500,159075160,7270,7270,7270,7270,0
|
|
20230728,132400,159075160,7270,7270,7270,7270,0
|
|
20230728,132300,159075160,7270,7270,7270,7270,0
|
|
20230728,132200,159075160,7270,7300,7300,7270,1000
|
|
20230728,132100,151795240,7300,7300,7300,7300,0
|
|
20230728,132000,151795240,7300,7310,7310,7300,100
|
|
20230728,131900,151064680,7320,7310,7320,7310,46
|
|
20230728,131800,150728400,7310,7310,7310,7310,0
|
|
20230728,131700,150728400,7310,7310,7310,7310,0
|
|
20230728,131600,150728400,7310,7310,7310,7310,0
|
|
20230728,131500,150728400,7310,7310,7310,7310,0
|
|
20230728,131400,150728400,7310,7310,7310,7310,0
|
|
20230728,131300,150728400,7310,7310,7310,7310,0
|
|
20230728,131200,150728400,7310,7310,7310,7310,0
|
|
20230728,131100,150728400,7310,7310,7310,7310,0
|
|
20230728,131000,150728400,7310,7310,7310,7310,0
|
|
20230728,130900,150728400,7310,7310,7310,7310,0
|
|
20230728,130800,150728400,7310,7310,7310,7310,0
|
|
20230728,130700,150728400,7310,7310,7310,7310,0
|
|
20230728,130600,150728400,7310,7310,7310,7310,0
|
|
20230728,130500,150728400,7310,7310,7310,7310,0
|
|
20230728,130400,150728400,7310,7310,7310,7310,0
|
|
20230728,130300,150728400,7310,7310,7310,7310,0
|
|
20230728,130200,150728400,7310,7310,7310,7310,0
|
|
20230728,130100,150728400,7310,7310,7310,7310,0
|
|
20230728,130000,150728400,7310,7310,7310,7310,0
|
|
20230728,125900,150728400,7310,7310,7310,7310,0
|
|
20230728,125800,150728400,7310,7310,7310,7310,0
|
|
20230728,125700,150728400,7310,7310,7310,7310,0
|
|
20230728,125600,150728400,7310,7310,7310,7310,0
|
|
20230728,125500,150728400,7310,7310,7310,7310,0
|
|
20230728,125400,150728400,7310,7310,7310,7310,0
|
|
20230728,125300,150728400,7310,7310,7310,7310,0
|
|
20230728,125200,150728400,7310,7310,7310,7310,0
|
|
20230728,125100,150728400,7310,7310,7310,7310,0
|
|
20230728,125000,150728400,7310,7310,7310,7310,7
|
|
20230728,124900,150677230,7310,7310,7310,7310,23
|
|
20230728,124800,150509100,7310,7320,7320,7310,543
|
|
20230728,124700,146534540,7330,7330,7330,7330,70
|
|
20230728,124600,146021440,7340,7340,7340,7340,1
|
|
20230728,124500,146014100,7340,7340,7340,7340,0
|
|
20230728,124400,146014100,7340,7340,7340,7340,5
|
|
20230728,124300,145977400,7330,7330,7330,7330,100
|
|
20230728,124200,145244400,7370,7370,7370,7370,6
|
|
20230728,124100,145200180,7380,7380,7380,7380,4
|
|
20230728,124000,145170660,7370,7340,7370,7340,404
|
|
20230728,123900,142198200,7310,7310,7310,7310,0
|
|
20230728,123800,142198200,7310,7310,7310,7310,0
|
|
20230728,123700,142198200,7310,7310,7310,7310,0
|
|
20230728,123600,142198200,7310,7310,7310,7310,0
|
|
20230728,123500,142198200,7310,7310,7310,7310,42
|
|
20230728,123400,141891180,7300,7330,7330,7300,350
|
|
20230728,123300,139334580,7320,7320,7320,7320,38
|
|
20230728,123200,139056420,7320,7450,7450,7320,541
|
|
20230728,123100,135036320,7470,7470,7470,7470,176
|
|
20230728,123000,133721600,7490,7490,7490,7490,29
|
|
20230728,122900,133504390,7500,7470,7600,7470,5321
|
|
20230728,122800,93199720,7470,7470,7470,7470,0
|
|
20230728,122700,93199720,7470,7450,7470,7430,961
|
|
20230728,122600,86039620,7460,7480,7480,7460,111
|
|
20230728,122500,85211540,7470,7420,7470,7420,725
|
|
20230728,122400,79821590,7470,7420,7470,7420,1663
|
|
20230728,122300,67405260,7410,7380,7420,7380,454
|
|
20230728,122200,64042680,7350,7340,7350,7340,841
|
|
20230728,122100,57862540,7340,7290,7340,7290,1703
|
|
20230728,122000,45395940,7280,7280,7280,7280,100
|
|
20230728,121900,44667940,7270,7270,7270,7270,54
|
|
20230728,121800,44275360,7250,7250,7250,7250,0
|
|
20230728,121700,44275360,7250,7250,7250,7250,0
|
|
20230728,121600,44275360,7250,7250,7250,7250,0
|
|
20230728,121500,44275360,7250,7250,7250,7250,0
|
|
20230728,121400,44275360,7250,7250,7250,7250,136
|
|
20230728,121300,43289360,7250,7160,7250,7160,1479
|
|
20230728,121200,32581930,7150,7150,7150,7150,0
|
|
20230728,121100,32581930,7150,7150,7150,7150,0
|
|
20230728,121000,32581930,7150,7150,7150,7150,10
|
|
20230728,120900,32510430,7150,7150,7150,7150,60
|
|
20230728,120800,32081430,7160,7160,7160,7160,0
|
|
20230728,120700,32081430,7160,7160,7160,7160,0
|
|
20230728,120600,32081430,7160,7160,7160,7160,0
|
|
20230728,120500,32081430,7160,7160,7160,7160,0
|
|
20230728,120400,32081430,7160,7160,7160,7160,0
|
|
20230728,120300,32081430,7160,7160,7160,7160,0
|
|
20230728,120200,32081430,7160,7160,7160,7160,0
|
|
20230728,120100,32081430,7160,7160,7160,7160,2
|
|
20230728,120000,32067110,7150,7150,7150,7150,0
|
|
20230728,115900,32067110,7150,7150,7150,7150,0
|
|
20230728,115800,32067110,7150,7150,7150,7150,0
|
|
20230728,115700,32067110,7150,7150,7150,7150,0
|
|
20230728,115600,32067110,7150,7150,7150,7150,0
|
|
20230728,115500,32067110,7150,7150,7150,7150,0
|
|
20230728,115400,32067110,7150,7150,7150,7150,0
|
|
20230728,115300,32067110,7150,7150,7150,7150,0
|
|
20230728,115200,32067110,7150,7150,7150,7150,0
|
|
20230728,115100,32067110,7150,7150,7150,7150,0
|
|
20230728,115000,32067110,7150,7150,7150,7150,0
|
|
20230728,114900,32067110,7150,7150,7150,7150,0
|
|
20230728,114800,32067110,7150,7150,7150,7150,0
|
|
20230728,114700,32067110,7150,7150,7150,7150,0
|
|
20230728,114600,32067110,7150,7150,7150,7150,0
|
|
20230728,114500,32067110,7150,7150,7150,7150,0
|
|
20230728,114400,32067110,7150,7150,7150,7150,0
|
|
20230728,114300,32067110,7150,7160,7160,7150,86
|
|
20230728,114200,31452000,7160,7160,7160,7160,0
|
|
20230728,114100,31452000,7160,7160,7160,7160,79
|
|
20230728,114000,30886360,7160,7160,7160,7160,0
|
|
20230728,113900,30886360,7160,7160,7160,7160,1
|
|
20230728,113800,30879200,7160,7160,7160,7160,0
|
|
20230728,113700,30879200,7160,7160,7160,7160,0
|
|
20230728,113600,30879200,7160,7160,7160,7160,0
|
|
20230728,113500,30879200,7160,7160,7160,7160,0
|
|
20230728,113400,30879200,7160,7160,7160,7160,0
|
|
20230728,113300,30879200,7160,7160,7160,7160,0
|
|
20230728,113200,30879200,7160,7160,7160,7160,0
|
|
20230728,113100,30879200,7160,7160,7160,7160,0
|
|
20230728,113000,30879200,7160,7160,7160,7160,0
|
|
20230728,112900,30879200,7160,7160,7160,7160,0
|
|
20230728,112800,30879200,7160,7160,7160,7160,0
|
|
20230728,112700,30879200,7160,7160,7160,7160,0
|
|
20230728,112600,30879200,7160,7160,7160,7160,0
|
|
20230728,112500,30879200,7160,7160,7160,7160,0
|
|
20230728,112400,30879200,7160,7160,7160,7160,100
|
|
20230728,112300,30163200,7180,7180,7180,7180,0
|
|
20230728,112200,30163200,7180,7180,7180,7180,0
|
|
20230728,112100,30163200,7180,7180,7180,7180,0
|
|
20230728,112000,30163200,7180,7180,7180,7180,0
|
|
20230728,111900,30163200,7180,7180,7180,7180,0
|
|
20230728,111800,30163200,7180,7180,7180,7180,0
|
|
20230728,111700,30163200,7180,7180,7180,7180,0
|
|
20230728,111600,30163200,7180,7180,7180,7180,0
|
|
20230728,111500,30163200,7180,7180,7180,7180,0
|
|
20230728,111400,30163200,7180,7190,7190,7180,105
|
|
20230728,111300,29408280,7190,7190,7190,7190,0
|
|
20230728,111200,29408280,7190,7190,7190,7190,0
|
|
20230728,111100,29408280,7190,7190,7190,7190,0
|
|
20230728,111000,29408280,7190,7190,7190,7190,0
|
|
20230728,110900,29408280,7190,7190,7190,7190,0
|
|
20230728,110800,29408280,7190,7190,7190,7190,0
|
|
20230728,110700,29408280,7190,7190,7190,7190,0
|
|
20230728,110600,29408280,7190,7190,7190,7190,0
|
|
20230728,110500,29408280,7190,7190,7190,7190,0
|
|
20230728,110400,29408280,7190,7190,7190,7190,0
|
|
20230728,110300,29408280,7190,7180,7190,7180,10
|
|
20230728,110200,29336410,7190,7190,7190,7190,0
|
|
20230728,110100,29336410,7190,7190,7190,7190,0
|
|
20230728,110000,29336410,7190,7190,7190,7190,0
|
|
20230728,105900,29336410,7190,7190,7190,7190,0
|
|
20230728,105800,29336410,7190,7190,7190,7190,0
|
|
20230728,105700,29336410,7190,7180,7190,7180,100
|
|
20230728,105600,28617520,7220,7220,7220,7220,0
|
|
20230728,105500,28617520,7220,7220,7220,7220,0
|
|
20230728,105400,28617520,7220,7220,7220,7220,0
|
|
20230728,105300,28617520,7220,7220,7220,7220,0
|
|
20230728,105200,28617520,7220,7220,7220,7220,0
|
|
20230728,105100,28617520,7220,7220,7220,7220,300
|
|
20230728,105000,26451520,7230,7230,7230,7230,0
|
|
20230728,104900,26451520,7230,7230,7230,7230,0
|
|
20230728,104800,26451520,7230,7230,7230,7230,0
|
|
20230728,104700,26451520,7230,7230,7230,7230,0
|
|
20230728,104600,26451520,7230,7230,7230,7230,0
|
|
20230728,104500,26451520,7230,7230,7230,7230,0
|
|
20230728,104400,26451520,7230,7230,7230,7230,0
|
|
20230728,104300,26451520,7230,7230,7230,7230,0
|
|
20230728,104200,26451520,7230,7230,7230,7230,0
|
|
20230728,104100,26451520,7230,7230,7230,7230,0
|
|
20230728,104000,26451520,7230,7230,7230,7230,0
|
|
20230728,103900,26451520,7230,7230,7230,7230,0
|
|
20230728,103800,26451520,7230,7230,7230,7230,0
|
|
20230728,103700,26451520,7230,7230,7230,7230,10
|
|
20230728,103600,26379220,7230,7230,7230,7230,0
|
|
20230728,103500,26379220,7230,7230,7230,7230,0
|
|
20230728,103400,26379220,7230,7230,7230,7230,0
|
|
20230728,103300,26379220,7230,7230,7230,7230,5
|
|
20230728,103200,26343070,7240,7240,7240,7240,0
|
|
20230728,103100,26343070,7240,7160,7240,7160,444
|
|
20230728,103000,23148240,7160,7160,7160,7160,0
|
|
20230728,102900,23148240,7160,7160,7160,7160,0
|
|
20230728,102800,23148240,7160,7160,7160,7160,0
|
|
20230728,102700,23148240,7160,7160,7160,7160,0
|
|
20230728,102600,23148240,7160,7160,7160,7160,0
|
|
20230728,102500,23148240,7160,7140,7160,7140,44
|
|
20230728,102400,22834040,7130,7130,7130,7130,0
|
|
20230728,102300,22834040,7130,7130,7130,7130,31
|
|
20230728,102200,22613010,7130,7130,7130,7130,1
|
|
20230728,102100,22605880,7120,7120,7120,7120,0
|
|
20230728,102000,22605880,7120,7120,7120,7120,0
|
|
20230728,101900,22605880,7120,7120,7120,7120,0
|
|
20230728,101800,22605880,7120,7120,7120,7120,0
|
|
20230728,101700,22605880,7120,7120,7120,7120,0
|
|
20230728,101600,22605880,7120,7120,7120,7120,0
|
|
20230728,101500,22605880,7120,7120,7120,7120,0
|
|
20230728,101400,22605880,7120,7120,7120,7120,0
|
|
20230728,101300,22605880,7120,7120,7120,7120,0
|
|
20230728,101200,22605880,7120,7120,7120,7120,8
|
|
20230728,101100,22548920,7100,7100,7100,7100,15
|
|
20230728,101000,22442420,7060,7060,7060,7060,0
|
|
20230728,100900,22442420,7060,7060,7060,7060,0
|
|
20230728,100800,22442420,7060,7060,7060,7060,0
|
|
20230728,100700,22442420,7060,7060,7060,7060,0
|
|
20230728,100600,22442420,7060,7060,7060,7060,0
|
|
20230728,100500,22442420,7060,7060,7060,7060,0
|
|
20230728,100400,22442420,7060,7060,7060,7060,150
|
|
20230728,100300,21383420,7030,7030,7030,7030,0
|
|
20230728,100200,21383420,7030,7030,7030,7030,0
|
|
20230728,100100,21383420,7030,7030,7030,7030,0
|
|
20230728,100000,21383420,7030,7030,7030,7030,0
|
|
20230728,095900,21383420,7030,7030,7030,7030,0
|
|
20230728,095800,21383420,7030,7030,7030,7030,0
|
|
20230728,095700,21383420,7030,7030,7030,7030,0
|
|
20230728,095600,21383420,7030,7030,7030,7030,0
|
|
20230728,095500,21383420,7030,7030,7030,7030,0
|
|
20230728,095400,21383420,7030,7030,7030,7030,0
|
|
20230728,095300,21383420,7030,7030,7030,7030,0
|
|
20230728,095200,21383420,7030,7030,7030,7030,0
|
|
20230728,095100,21383420,7030,7030,7030,7030,0
|
|
20230728,095000,21383420,7030,7030,7030,7030,0
|
|
20230728,094900,21383420,7030,7030,7030,7030,0
|
|
20230728,094800,21383420,7030,7030,7030,7030,0
|
|
20230728,094700,21383420,7030,7030,7030,7030,0
|
|
20230728,094600,21383420,7030,7030,7030,7030,0
|
|
20230728,094500,21383420,7030,7030,7030,7030,0
|
|
20230728,094400,21383420,7030,7030,7030,7030,0
|
|
20230728,094300,21383420,7030,7100,7100,7030,223
|
|
20230728,094200,19805580,7160,7160,7160,7160,0
|
|
20230728,094100,19805580,7160,7160,7160,7160,14
|
|
20230728,094000,19705340,7160,7160,7160,7160,6
|
|
20230728,093900,19662380,7160,7160,7160,7160,0
|
|
20230728,093800,19662380,7160,7160,7160,7160,2
|
|
20230728,093700,19648060,7160,7160,7160,7160,0
|
|
20230728,093600,19648060,7160,7160,7160,7160,10
|
|
20230728,093500,19576460,7170,7170,7170,7170,0
|
|
20230728,093400,19576460,7170,7170,7170,7170,0
|
|
20230728,093300,19576460,7170,7170,7170,7170,0
|
|
20230728,093200,19576460,7170,7170,7170,7170,0
|
|
20230728,093100,19576460,7170,7170,7170,7170,0
|
|
20230728,093000,19576460,7170,7170,7170,7170,0
|
|
20230728,092900,19576460,7170,7170,7170,7170,0
|
|
20230728,092800,19576460,7170,7170,7170,7170,0
|
|
20230728,092700,19576460,7170,7170,7170,7170,0
|
|
20230728,092600,19576460,7170,7170,7170,7170,0
|
|
20230728,092500,19576460,7170,7150,7170,7150,500
|
|
20230728,092400,15994180,7150,7150,7150,7150,0
|
|
20230728,092300,15994180,7150,7150,7150,7150,0
|
|
20230728,092200,15994180,7150,7130,7150,7130,16
|
|
20230728,092100,15879980,7130,7130,7130,7130,2
|
|
20230728,092000,15865720,7150,7150,7150,7150,0
|
|
20230728,091900,15865720,7150,7150,7150,7150,0
|
|
20230728,091800,15865720,7150,7150,7150,7150,0
|
|
20230728,091700,15865720,7150,7070,7150,7070,201
|
|
20230728,091600,14430900,7090,7090,7090,7090,0
|
|
20230728,091500,14430900,7090,7090,7090,7090,0
|
|
20230728,091400,14430900,7090,7090,7090,7090,13
|
|
20230728,091300,14338730,7060,7060,7060,7060,0
|
|
20230728,091200,14338730,7060,7060,7060,7060,109
|
|
20230728,091100,13569190,7020,7020,7020,7020,1
|
|
20230728,091000,13562170,7020,7020,7020,7020,50
|
|
20230728,090900,13211170,7010,7010,7010,7000,728
|
|
20230728,090800,8107920,6780,6780,6780,6780,0
|
|
20230728,090700,8107920,6780,7140,7140,6780,993
|
|
20230728,090600,1224360,7160,7160,7160,7160,0
|
|
20230728,090500,1224360,7160,7160,7160,7160,0
|
|
20230728,090400,1224360,7160,7160,7160,7160,0
|
|
20230728,090300,1224360,7160,7160,7160,7160,46
|
|
20230728,090200,895000,7160,7160,7160,7160,0
|
|
20230728,090100,895000,7160,7160,7160,7160,0
|
|
20230728,090000,895000,7160,7160,7160,7160,125
|