654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195100,717646150,7180,7180,7180,7180,743
|
|
20230728,195000,717646150,7180,7180,7180,7180,0
|
|
20230728,194900,717646150,7180,7180,7180,7180,0
|
|
20230728,194800,717646150,7180,7180,7180,7180,0
|
|
20230728,194700,717646150,7180,7180,7180,7180,0
|
|
20230728,194600,717646150,7180,7180,7180,7180,0
|
|
20230728,194500,717646150,7180,7180,7180,7180,0
|
|
20230728,194400,717646150,7180,7180,7180,7180,0
|
|
20230728,194300,717646150,7180,7180,7180,7180,0
|
|
20230728,194200,717646150,7180,7180,7180,7180,0
|
|
20230728,194100,717646150,7180,7180,7180,7180,0
|
|
20230728,194000,717646150,7180,7180,7180,7180,0
|
|
20230728,193900,717646150,7180,7180,7180,7180,0
|
|
20230728,193800,717646150,7180,7180,7180,7180,0
|
|
20230728,193700,717646150,7180,7180,7180,7180,0
|
|
20230728,193600,717646150,7180,7180,7180,7180,0
|
|
20230728,193500,717646150,7180,7180,7180,7180,0
|
|
20230728,193400,717646150,7180,7180,7180,7180,0
|
|
20230728,193300,717646150,7180,7180,7180,7180,0
|
|
20230728,193200,717646150,7180,7180,7180,7180,0
|
|
20230728,193100,717646150,7180,7180,7180,7180,0
|
|
20230728,193000,717646150,7180,7180,7180,7180,0
|
|
20230728,192900,717646150,7180,7180,7180,7180,0
|
|
20230728,192800,717646150,7180,7180,7180,7180,0
|
|
20230728,192700,717646150,7180,7180,7180,7180,0
|
|
20230728,192600,717646150,7180,7180,7180,7180,0
|
|
20230728,192500,717646150,7180,7180,7180,7180,0
|
|
20230728,192400,717646150,7180,7180,7180,7180,0
|
|
20230728,192300,717646150,7180,7180,7180,7180,0
|
|
20230728,192200,717646150,7180,7180,7180,7180,0
|
|
20230728,192100,717646150,7180,7180,7180,7180,743
|
|
20230728,192000,717646150,7180,7180,7180,7180,0
|
|
20230728,191900,717646150,7180,7180,7180,7180,0
|
|
20230728,191800,717646150,7180,7180,7180,7180,0
|
|
20230728,191700,717646150,7180,7180,7180,7180,0
|
|
20230728,191600,717646150,7180,7180,7180,7180,0
|
|
20230728,191500,717646150,7180,7180,7180,7180,0
|
|
20230728,191400,717646150,7180,7180,7180,7180,0
|
|
20230728,191300,717646150,7180,7180,7180,7180,0
|
|
20230728,191200,717646150,7180,7180,7180,7180,0
|
|
20230728,191100,717646150,7180,7180,7180,7180,0
|
|
20230728,191000,717646150,7180,7180,7180,7180,0
|
|
20230728,190900,717646150,7180,7180,7180,7180,0
|
|
20230728,190800,717646150,7180,7180,7180,7180,0
|
|
20230728,190700,717646150,7180,7180,7180,7180,0
|
|
20230728,190600,717646150,7180,7180,7180,7180,0
|
|
20230728,190500,717646150,7180,7180,7180,7180,0
|
|
20230728,190400,717646150,7180,7180,7180,7180,0
|
|
20230728,190300,717646150,7180,7180,7180,7180,0
|
|
20230728,190200,717646150,7180,7180,7180,7180,0
|
|
20230728,190100,717646150,7180,7180,7180,7180,0
|
|
20230728,190000,717646150,7180,7180,7180,7180,0
|
|
20230728,185900,717646150,7180,7180,7180,7180,0
|
|
20230728,185800,717646150,7180,7180,7180,7180,0
|
|
20230728,185700,717646150,7180,7180,7180,7180,0
|
|
20230728,185600,717646150,7180,7180,7180,7180,0
|
|
20230728,185500,717646150,7180,7180,7180,7180,0
|
|
20230728,185400,717646150,7180,7180,7180,7180,0
|
|
20230728,185300,717646150,7180,7180,7180,7180,0
|
|
20230728,185200,717646150,7180,7180,7180,7180,0
|
|
20230728,185100,717646150,7180,7180,7180,7180,743
|
|
20230728,185000,717646150,7180,7180,7180,7180,0
|
|
20230728,184900,717646150,7180,7180,7180,7180,0
|
|
20230728,184800,717646150,7180,7180,7180,7180,0
|
|
20230728,184700,717646150,7180,7180,7180,7180,0
|
|
20230728,184600,717646150,7180,7180,7180,7180,0
|
|
20230728,184500,717646150,7180,7180,7180,7180,0
|
|
20230728,184400,717646150,7180,7180,7180,7180,0
|
|
20230728,184300,717646150,7180,7180,7180,7180,0
|
|
20230728,184200,717646150,7180,7180,7180,7180,0
|
|
20230728,184100,717646150,7180,7180,7180,7180,0
|
|
20230728,184000,717646150,7180,7180,7180,7180,0
|
|
20230728,183900,717646150,7180,7180,7180,7180,0
|
|
20230728,183800,717646150,7180,7180,7180,7180,0
|
|
20230728,183700,717646150,7180,7180,7180,7180,0
|
|
20230728,183600,717646150,7180,7180,7180,7180,0
|
|
20230728,183500,717646150,7180,7180,7180,7180,0
|
|
20230728,183400,717646150,7180,7180,7180,7180,0
|
|
20230728,183300,717646150,7180,7180,7180,7180,0
|
|
20230728,183200,717646150,7180,7180,7180,7180,0
|
|
20230728,183100,717646150,7180,7180,7180,7180,0
|
|
20230728,183000,717646150,7180,7180,7180,7180,0
|
|
20230728,182900,717646150,7180,7180,7180,7180,0
|
|
20230728,182800,717646150,7180,7180,7180,7180,0
|
|
20230728,182700,717646150,7180,7180,7180,7180,0
|
|
20230728,182600,717646150,7180,7180,7180,7180,0
|
|
20230728,182500,717646150,7180,7180,7180,7180,0
|
|
20230728,182400,717646150,7180,7180,7180,7180,0
|
|
20230728,182300,717646150,7180,7180,7180,7180,0
|
|
20230728,182200,717646150,7180,7180,7180,7180,0
|
|
20230728,182100,717646150,7180,7180,7180,7180,743
|
|
20230728,182000,717646150,7180,7180,7180,7180,0
|
|
20230728,181900,717646150,7180,7180,7180,7180,0
|
|
20230728,181800,717646150,7180,7180,7180,7180,0
|
|
20230728,181700,717646150,7180,7180,7180,7180,0
|
|
20230728,181600,717646150,7180,7180,7180,7180,0
|
|
20230728,181500,717646150,7180,7180,7180,7180,0
|
|
20230728,181400,717646150,7180,7180,7180,7180,0
|
|
20230728,181300,717646150,7180,7180,7180,7180,0
|
|
20230728,181200,717646150,7180,7180,7180,7180,0
|
|
20230728,181100,717646150,7180,7180,7180,7180,0
|
|
20230728,181000,717646150,7180,7180,7180,7180,0
|
|
20230728,180900,717646150,7180,7180,7180,7180,0
|
|
20230728,180800,717646150,7180,7180,7180,7180,0
|
|
20230728,180700,717646150,7180,7180,7180,7180,0
|
|
20230728,180600,717646150,7180,7180,7180,7180,0
|
|
20230728,180500,717646150,7180,7180,7180,7180,0
|
|
20230728,180400,717646150,7180,7180,7180,7180,0
|
|
20230728,180300,717646150,7180,7180,7180,7180,0
|
|
20230728,180200,717646150,7180,7180,7180,7180,0
|
|
20230728,180100,717646150,7180,7180,7180,7180,0
|
|
20230728,180000,717646150,7180,7180,7180,7180,0
|
|
20230728,175900,717646150,7180,7180,7180,7180,0
|
|
20230728,175800,717646150,7180,7180,7180,7180,0
|
|
20230728,175700,717646150,7180,7180,7180,7180,0
|
|
20230728,175600,717646150,7180,7180,7180,7180,0
|
|
20230728,175500,717646150,7180,7180,7180,7180,0
|
|
20230728,175400,717646150,7180,7180,7180,7180,0
|
|
20230728,175300,717646150,7180,7180,7180,7180,0
|
|
20230728,175200,717646150,7180,7180,7180,7180,0
|
|
20230728,175100,717646150,7180,7180,7180,7180,743
|
|
20230728,175000,717646150,7180,7180,7180,7180,0
|
|
20230728,174900,717646150,7180,7180,7180,7180,0
|
|
20230728,174800,717646150,7180,7180,7180,7180,0
|
|
20230728,174700,717646150,7180,7180,7180,7180,0
|
|
20230728,174600,717646150,7180,7180,7180,7180,0
|
|
20230728,174500,717646150,7180,7180,7180,7180,0
|
|
20230728,174400,717646150,7180,7180,7180,7180,0
|
|
20230728,174300,717646150,7180,7180,7180,7180,0
|
|
20230728,174200,717646150,7180,7180,7180,7180,0
|
|
20230728,174100,717646150,7180,7180,7180,7180,0
|
|
20230728,174000,717646150,7180,7180,7180,7180,0
|
|
20230728,173900,717646150,7180,7180,7180,7180,0
|
|
20230728,173800,717646150,7180,7180,7180,7180,0
|
|
20230728,173700,717646150,7180,7180,7180,7180,0
|
|
20230728,173600,717646150,7180,7180,7180,7180,0
|
|
20230728,173500,717646150,7180,7180,7180,7180,0
|
|
20230728,173400,717646150,7180,7180,7180,7180,0
|
|
20230728,173300,717646150,7180,7180,7180,7180,0
|
|
20230728,173200,717646150,7180,7180,7180,7180,0
|
|
20230728,173100,717646150,7180,7180,7180,7180,0
|
|
20230728,173000,717646150,7180,7180,7180,7180,0
|
|
20230728,172900,717646150,7180,7180,7180,7180,0
|
|
20230728,172800,717646150,7180,7180,7180,7180,0
|
|
20230728,172700,717646150,7180,7180,7180,7180,0
|
|
20230728,172600,717646150,7180,7180,7180,7180,0
|
|
20230728,172500,717646150,7180,7180,7180,7180,0
|
|
20230728,172400,717646150,7180,7180,7180,7180,0
|
|
20230728,172300,717646150,7180,7180,7180,7180,0
|
|
20230728,172200,717646150,7180,7180,7180,7180,0
|
|
20230728,172100,717646150,7180,7180,7180,7180,743
|
|
20230728,172000,717646150,7180,7180,7180,7180,0
|
|
20230728,171900,717646150,7180,7180,7180,7180,0
|
|
20230728,171800,717646150,7180,7180,7180,7180,0
|
|
20230728,171700,717646150,7180,7180,7180,7180,0
|
|
20230728,171600,717646150,7180,7180,7180,7180,0
|
|
20230728,171500,717646150,7180,7180,7180,7180,0
|
|
20230728,171400,717646150,7180,7180,7180,7180,0
|
|
20230728,171300,717646150,7180,7180,7180,7180,0
|
|
20230728,171200,717646150,7180,7180,7180,7180,0
|
|
20230728,171100,717646150,7180,7180,7180,7180,0
|
|
20230728,171000,717646150,7180,7180,7180,7180,0
|
|
20230728,170900,717646150,7180,7180,7180,7180,0
|
|
20230728,170800,717646150,7180,7180,7180,7180,0
|
|
20230728,170700,717646150,7180,7180,7180,7180,0
|
|
20230728,170600,717646150,7180,7180,7180,7180,0
|
|
20230728,170500,717646150,7180,7180,7180,7180,0
|
|
20230728,170400,717646150,7180,7180,7180,7180,0
|
|
20230728,170300,717646150,7180,7180,7180,7180,0
|
|
20230728,170200,717646150,7180,7180,7180,7180,0
|
|
20230728,170100,717646150,7180,7180,7180,7180,0
|
|
20230728,170000,717646150,7180,7180,7180,7180,0
|
|
20230728,165900,717646150,7180,7180,7180,7180,0
|
|
20230728,165800,717646150,7180,7180,7180,7180,0
|
|
20230728,165700,717646150,7180,7180,7180,7180,0
|
|
20230728,165600,717646150,7180,7180,7180,7180,0
|
|
20230728,165500,717646150,7180,7180,7180,7180,0
|
|
20230728,165400,717646150,7180,7180,7180,7180,0
|
|
20230728,165300,717646150,7180,7180,7180,7180,0
|
|
20230728,165200,717646150,7180,7180,7180,7180,0
|
|
20230728,165100,717646150,7180,7180,7180,7180,743
|
|
20230728,165000,717646150,7180,7180,7180,7180,0
|
|
20230728,164900,717646150,7180,7180,7180,7180,0
|
|
20230728,164800,717646150,7180,7180,7180,7180,0
|
|
20230728,164700,717646150,7180,7180,7180,7180,0
|
|
20230728,164600,717646150,7180,7180,7180,7180,0
|
|
20230728,164500,717646150,7180,7180,7180,7180,0
|
|
20230728,164400,717646150,7180,7180,7180,7180,0
|
|
20230728,164300,717646150,7180,7180,7180,7180,0
|
|
20230728,164200,717646150,7180,7180,7180,7180,0
|
|
20230728,164100,717646150,7180,7180,7180,7180,0
|
|
20230728,164000,717646150,7180,7180,7180,7180,0
|
|
20230728,163900,717646150,7180,7180,7180,7180,0
|
|
20230728,163800,717646150,7180,7180,7180,7180,0
|
|
20230728,163700,717646150,7180,7180,7180,7180,0
|
|
20230728,163600,717646150,7180,7180,7180,7180,0
|
|
20230728,163500,717646150,7180,7180,7180,7180,0
|
|
20230728,163400,717646150,7180,7180,7180,7180,0
|
|
20230728,163300,717646150,7180,7180,7180,7180,0
|
|
20230728,163200,717646150,7180,7180,7180,7180,0
|
|
20230728,163100,717646150,7180,7180,7180,7180,0
|
|
20230728,163000,717646150,7180,7180,7180,7180,0
|
|
20230728,162900,717646150,7180,7180,7180,7180,0
|
|
20230728,162800,717646150,7180,7180,7180,7180,0
|
|
20230728,162700,717646150,7180,7180,7180,7180,0
|
|
20230728,162600,717646150,7180,7180,7180,7180,0
|
|
20230728,162500,717646150,7180,7180,7180,7180,0
|
|
20230728,162400,717646150,7180,7180,7180,7180,0
|
|
20230728,162300,717646150,7180,7180,7180,7180,0
|
|
20230728,162200,717646150,7180,7180,7180,7180,0
|
|
20230728,162100,717646150,7180,7180,7180,7180,743
|
|
20230728,162000,717646150,7180,7180,7180,7180,0
|
|
20230728,161900,717646150,7180,7180,7180,7180,0
|
|
20230728,161800,717646150,7180,7180,7180,7180,0
|
|
20230728,161700,717646150,7180,7180,7180,7180,0
|
|
20230728,161600,717646150,7180,7180,7180,7180,0
|
|
20230728,161500,717646150,7180,7180,7180,7180,0
|
|
20230728,161400,717646150,7180,7180,7180,7180,0
|
|
20230728,161300,717646150,7180,7180,7180,7180,0
|
|
20230728,161200,717646150,7180,7180,7180,7180,0
|
|
20230728,161100,717646150,7180,7180,7180,7180,0
|
|
20230728,161000,717646150,7180,7180,7180,7180,0
|
|
20230728,160900,717646150,7180,7180,7180,7180,0
|
|
20230728,160800,717646150,7180,7180,7180,7180,0
|
|
20230728,160700,717646150,7180,7180,7180,7180,0
|
|
20230728,160600,717646150,7180,7180,7180,7180,0
|
|
20230728,160500,717646150,7180,7180,7180,7180,0
|
|
20230728,160400,717646150,7180,7180,7180,7180,0
|
|
20230728,160300,717646150,7180,7180,7180,7180,0
|
|
20230728,160200,717646150,7180,7180,7180,7180,0
|
|
20230728,160100,717646150,7180,7180,7180,7180,0
|
|
20230728,160000,717646150,7180,7180,7180,7180,0
|
|
20230728,155900,717646150,7180,7180,7180,7180,0
|
|
20230728,155800,717646150,7180,7180,7180,7180,0
|
|
20230728,155700,717646150,7180,7180,7180,7180,0
|
|
20230728,155600,717646150,7180,7180,7180,7180,0
|
|
20230728,155500,717646150,7180,7180,7180,7180,0
|
|
20230728,155400,717646150,7180,7180,7180,7180,0
|
|
20230728,155300,717646150,7180,7180,7180,7180,0
|
|
20230728,155200,717646150,7180,7180,7180,7180,0
|
|
20230728,155100,717646150,7180,7180,7180,7180,743
|
|
20230728,155000,717646150,7180,7180,7180,7180,0
|
|
20230728,154900,717646150,7180,7180,7180,7180,0
|
|
20230728,154800,717646150,7180,7180,7180,7180,0
|
|
20230728,154700,717646150,7180,7180,7180,7180,0
|
|
20230728,154600,717646150,7180,7180,7180,7180,0
|
|
20230728,154500,717646150,7180,7180,7180,7180,0
|
|
20230728,154400,717646150,7180,7180,7180,7180,0
|
|
20230728,154300,717646150,7180,7180,7180,7180,0
|
|
20230728,154200,717646150,7180,7180,7180,7180,0
|
|
20230728,154100,717646150,7180,7180,7180,7180,0
|
|
20230728,154000,717646150,7180,7180,7180,7180,0
|
|
20230728,153900,717646150,7180,7180,7180,7180,0
|
|
20230728,153800,717646150,7180,7180,7180,7180,0
|
|
20230728,153700,717646150,7180,7180,7180,7180,0
|
|
20230728,153600,717646150,7180,7180,7180,7180,0
|
|
20230728,153500,717646150,7180,7180,7180,7180,0
|
|
20230728,153400,717646150,7180,7180,7180,7180,0
|
|
20230728,153300,717646150,7180,7180,7180,7180,0
|
|
20230728,153200,717646150,7180,7180,7180,7180,0
|
|
20230728,153100,717646150,7180,7180,7180,7180,0
|
|
20230728,153000,717646150,7180,7180,7180,7180,743
|
|
20230728,152900,712311410,7180,7180,7180,7180,0
|
|
20230728,152800,712311410,7180,7180,7180,7180,0
|
|
20230728,152700,712311410,7180,7180,7180,7180,0
|
|
20230728,152600,712311410,7180,7180,7180,7180,0
|
|
20230728,152500,712311410,7180,7180,7180,7180,0
|
|
20230728,152400,712311410,7180,7180,7180,7180,0
|
|
20230728,152300,712311410,7180,7180,7180,7180,0
|
|
20230728,152200,712311410,7180,7180,7180,7180,0
|
|
20230728,152100,712311410,7180,7180,7180,7180,0
|
|
20230728,152000,712311410,7180,7180,7180,7180,0
|
|
20230728,151900,712311410,7180,7210,7220,7180,61
|
|
20230728,151800,711872010,7180,7220,7220,7180,215
|
|
20230728,151700,710326450,7220,7220,7220,7220,37
|
|
20230728,151600,710059310,7220,7210,7220,7210,77
|
|
20230728,151500,709504100,7210,7210,7210,7210,68
|
|
20230728,151400,709013820,7210,7210,7210,7210,70
|
|
20230728,151300,708509120,7210,7210,7210,7210,7
|
|
20230728,151200,708458650,7230,7230,7230,7230,66
|
|
20230728,151100,707981470,7230,7230,7230,7230,62
|
|
20230728,151000,707533210,7200,7200,7200,7200,0
|
|
20230728,150900,707533210,7200,7200,7200,7200,100
|
|
20230728,150800,706813210,7200,7200,7200,7200,927
|
|
20230728,150700,700138810,7200,7200,7200,7200,190
|
|
20230728,150600,698770810,7210,7220,7220,7210,184
|
|
20230728,150500,697443530,7210,7210,7210,7210,47
|
|
20230728,150400,697104660,7210,7210,7210,7210,62
|
|
20230728,150300,696657640,7210,7210,7210,7210,67
|
|
20230728,150200,696174570,7200,7200,7200,7200,1
|
|
20230728,150100,696167370,7210,7210,7210,7200,113
|
|
20230728,150000,695352670,7210,7210,7210,7210,67
|
|
20230728,145900,694869600,7200,7210,7210,7200,31
|
|
20230728,145800,694646140,7210,7190,7210,7190,64
|
|
20230728,145700,694184760,7190,7190,7190,7190,0
|
|
20230728,145600,694184760,7190,7180,7190,7180,644
|
|
20230728,145500,689554590,7180,7190,7190,7180,121
|
|
20230728,145400,688685710,7200,7200,7200,7200,60
|
|
20230728,145300,688253710,7170,7210,7210,7170,615
|
|
20230728,145200,683841880,7130,7210,7210,7130,11000
|
|
20230728,145100,604959280,7220,7220,7220,7220,138
|
|
20230728,145000,603962920,7220,7220,7220,7220,0
|
|
20230728,144900,603962920,7220,7220,7220,7220,108
|
|
20230728,144800,603183160,7220,7220,7220,7220,0
|
|
20230728,144700,603183160,7220,7220,7220,7220,4
|
|
20230728,144600,603154280,7220,7220,7220,7220,46
|
|
20230728,144500,602822160,7220,7210,7220,7210,713
|
|
20230728,144400,597674540,7210,7220,7220,7210,401
|
|
20230728,144300,594783190,7220,7220,7220,7220,200
|
|
20230728,144200,593339190,7220,7220,7220,7220,0
|
|
20230728,144100,593339190,7220,7220,7220,7220,0
|
|
20230728,144000,593339190,7220,7210,7220,7210,160
|
|
20230728,143900,592184090,7210,7210,7210,7210,0
|
|
20230728,143800,592184090,7210,7210,7210,7210,130
|
|
20230728,143700,591246790,7210,7210,7210,7210,0
|
|
20230728,143600,591246790,7210,7210,7210,7210,0
|
|
20230728,143500,591246790,7210,7210,7210,7210,10
|
|
20230728,143400,591174690,7210,7210,7210,7210,0
|
|
20230728,143300,591174690,7210,7210,7210,7210,300
|
|
20230728,143200,589011690,7210,7210,7210,7210,16
|
|
20230728,143100,588896330,7210,7210,7210,7210,293
|
|
20230728,143000,586783800,7210,7210,7210,7210,40
|
|
20230728,142900,586495400,7210,7210,7210,7210,130
|
|
20230728,142800,585558100,7210,7210,7210,7210,0
|
|
20230728,142700,585558100,7210,7210,7210,7210,70
|
|
20230728,142600,585053400,7210,7210,7210,7210,0
|
|
20230728,142500,585053400,7210,7210,7210,7210,0
|
|
20230728,142400,585053400,7210,7210,7210,7210,0
|
|
20230728,142300,585053400,7210,7210,7210,7210,1
|
|
20230728,142200,585046190,7210,7210,7210,7210,1
|
|
20230728,142100,585038980,7210,7210,7210,7210,150
|
|
20230728,142000,583957480,7210,7210,7210,7210,0
|
|
20230728,141900,583957480,7210,7200,7220,7190,1349
|
|
20230728,141800,574236140,7200,7200,7200,7200,788
|
|
20230728,141700,568562540,7210,7210,7210,7210,0
|
|
20230728,141600,568562540,7210,7210,7210,7210,0
|
|
20230728,141500,568562540,7210,7210,7210,7210,500
|
|
20230728,141400,564957540,7210,7210,7210,7210,2
|
|
20230728,141300,564943120,7210,7210,7210,7210,0
|
|
20230728,141200,564943120,7210,7210,7210,7210,830
|
|
20230728,141100,558958820,7230,7210,7230,7210,201
|
|
20230728,141000,557509590,7220,7230,7230,7220,4622
|
|
20230728,140900,524128220,7230,7230,7230,7230,51
|
|
20230728,140800,523759490,7240,7250,7250,7240,361
|
|
20230728,140700,521145240,7270,7270,7270,7270,41
|
|
20230728,140600,520847170,7260,7260,7260,7260,0
|
|
20230728,140500,520847170,7260,7260,7260,7260,0
|
|
20230728,140400,520847170,7260,7260,7260,7260,15
|
|
20230728,140300,520738270,7270,7270,7270,7270,0
|
|
20230728,140200,520738270,7270,7260,7270,7260,430
|
|
20230728,140100,517612640,7260,7260,7260,7260,0
|
|
20230728,140000,517612640,7260,7260,7260,7260,1
|
|
20230728,135900,517605380,7250,7250,7250,7250,0
|
|
20230728,135800,517605380,7250,7250,7250,7250,1643
|
|
20230728,135700,505693630,7250,7250,7250,7250,11
|
|
20230728,135600,505613880,7230,7230,7230,7230,0
|
|
20230728,135500,505613880,7230,7230,7230,7230,0
|
|
20230728,135400,505613880,7230,7230,7230,7230,400
|
|
20230728,135300,502721880,7230,7230,7230,7230,0
|
|
20230728,135200,502721880,7230,7230,7230,7230,0
|
|
20230728,135100,502721880,7230,7230,7230,7230,22
|
|
20230728,135000,502562820,7250,7250,7250,7250,0
|
|
20230728,134900,502562820,7250,7250,7250,7250,200
|
|
20230728,134800,501112820,7240,7240,7240,7240,0
|
|
20230728,134700,501112820,7240,7240,7240,7240,70
|
|
20230728,134600,500606020,7240,7240,7240,7240,0
|
|
20230728,134500,500606020,7240,7240,7240,7240,0
|
|
20230728,134400,500606020,7240,7240,7240,7240,1000
|
|
20230728,134300,493366020,7240,7240,7240,7240,0
|
|
20230728,134200,493366020,7240,7240,7240,7240,1
|
|
20230728,134100,493358780,7240,7240,7240,7240,1
|
|
20230728,134000,493351540,7240,7240,7240,7240,0
|
|
20230728,133900,493351540,7240,7220,7240,7220,361
|
|
20230728,133800,490745100,7240,7240,7240,7240,0
|
|
20230728,133700,490745100,7240,7240,7240,7240,0
|
|
20230728,133600,490745100,7240,7240,7240,7240,0
|
|
20230728,133500,490745100,7240,7240,7250,7240,703
|
|
20230728,133400,485655370,7240,7240,7240,7240,280
|
|
20230728,133300,483628170,7240,7240,7240,7240,1223
|
|
20230728,133200,474773650,7230,7230,7230,7230,310
|
|
20230728,133100,472532350,7220,7220,7220,7220,1758
|
|
20230728,133000,459839590,7220,7220,7220,7220,1
|
|
20230728,132900,459832370,7200,7200,7200,7200,12
|
|
20230728,132800,459745970,7220,7220,7220,7220,0
|
|
20230728,132700,459745970,7220,7220,7220,7220,0
|
|
20230728,132600,459745970,7220,7220,7220,7220,10
|
|
20230728,132500,459673770,7190,7190,7190,7190,0
|
|
20230728,132400,459673770,7190,7190,7190,7190,0
|
|
20230728,132300,459673770,7190,7190,7190,7190,0
|
|
20230728,132200,459673770,7190,7190,7190,7190,0
|
|
20230728,132100,459673770,7190,7180,7190,7180,1574
|
|
20230728,132000,448356720,7180,7180,7180,7180,0
|
|
20230728,131900,448356720,7180,7180,7180,7180,0
|
|
20230728,131800,448356720,7180,7180,7180,7180,669
|
|
20230728,131700,443553300,7190,7200,7200,7190,4572
|
|
20230728,131600,410663910,7210,7210,7210,7210,20
|
|
20230728,131500,410519710,7210,7210,7210,7210,0
|
|
20230728,131400,410519710,7210,7210,7210,7210,0
|
|
20230728,131300,410519710,7210,7210,7210,7210,0
|
|
20230728,131200,410519710,7210,7210,7210,7210,0
|
|
20230728,131100,410519710,7210,7210,7210,7210,1
|
|
20230728,131000,410512500,7210,7210,7210,7210,0
|
|
20230728,130900,410512500,7210,7210,7210,7210,0
|
|
20230728,130800,410512500,7210,7210,7210,7210,0
|
|
20230728,130700,410512500,7210,7210,7210,7210,0
|
|
20230728,130600,410512500,7210,7210,7210,7210,0
|
|
20230728,130500,410512500,7210,7210,7210,7210,499
|
|
20230728,130400,406914710,7210,7210,7210,7210,12
|
|
20230728,130300,406828190,7220,7220,7220,7220,484
|
|
20230728,130200,403333710,7220,7220,7220,7220,0
|
|
20230728,130100,403333710,7220,7220,7220,7220,10
|
|
20230728,130000,403261510,7220,7220,7220,7220,1
|
|
20230728,125900,403254290,7210,7210,7210,7210,45
|
|
20230728,125800,402929840,7220,7220,7220,7220,0
|
|
20230728,125700,402929840,7220,7220,7220,7220,1
|
|
20230728,125600,402922620,7230,7230,7230,7230,1
|
|
20230728,125500,402915390,7220,7220,7220,7220,0
|
|
20230728,125400,402915390,7220,7220,7220,7220,4000
|
|
20230728,125300,374035390,7220,7220,7220,7220,1
|
|
20230728,125200,374028170,7180,7180,7180,7180,0
|
|
20230728,125100,374028170,7180,7180,7180,7180,0
|
|
20230728,125000,374028170,7180,7180,7200,7180,9
|
|
20230728,124900,373963530,7180,7190,7190,7180,595
|
|
20230728,124800,369685620,7200,7200,7200,7200,0
|
|
20230728,124700,369685620,7200,7200,7200,7200,0
|
|
20230728,124600,369685620,7200,7200,7200,7200,513
|
|
20230728,124500,365992020,7230,7230,7230,7230,1
|
|
20230728,124400,365984790,7210,7210,7210,7210,1
|
|
20230728,124300,365977580,7210,7210,7210,7210,0
|
|
20230728,124200,365977580,7210,7220,7220,7210,1179
|
|
20230728,124100,357476890,7220,7220,7220,7220,0
|
|
20230728,124000,357476890,7220,7220,7220,7220,0
|
|
20230728,123900,357476890,7220,7220,7220,7220,16
|
|
20230728,123800,357361370,7230,7230,7230,7230,269
|
|
20230728,123700,355416500,7220,7220,7220,7220,765
|
|
20230728,123600,349893200,7220,7220,7220,7220,0
|
|
20230728,123500,349893200,7220,7220,7220,7220,70
|
|
20230728,123400,349387800,7220,7220,7220,7220,1
|
|
20230728,123300,349380580,7240,7240,7240,7240,0
|
|
20230728,123200,349380580,7240,7240,7240,7240,44
|
|
20230728,123100,349062020,7230,7230,7230,7230,50
|
|
20230728,123000,348700520,7240,7240,7240,7240,1
|
|
20230728,122900,348693280,7240,7240,7240,7240,0
|
|
20230728,122800,348693280,7240,7240,7240,7240,0
|
|
20230728,122700,348693280,7240,7220,7240,7220,28
|
|
20230728,122600,348490780,7220,7220,7220,7220,0
|
|
20230728,122500,348490780,7220,7220,7220,7220,0
|
|
20230728,122400,348490780,7220,7220,7220,7220,0
|
|
20230728,122300,348490780,7220,7220,7220,7220,276
|
|
20230728,122200,346498060,7230,7230,7230,7230,0
|
|
20230728,122100,346498060,7230,7240,7240,7230,395
|
|
20230728,122000,343642200,7230,7230,7230,7230,127
|
|
20230728,121900,342723990,7230,7230,7230,7230,0
|
|
20230728,121800,342723990,7230,7230,7230,7230,42
|
|
20230728,121700,342420330,7230,7230,7230,7230,0
|
|
20230728,121600,342420330,7230,7230,7230,7230,0
|
|
20230728,121500,342420330,7230,7230,7230,7230,0
|
|
20230728,121400,342420330,7230,7230,7230,7230,15
|
|
20230728,121300,342311880,7230,7230,7230,7230,0
|
|
20230728,121200,342311880,7230,7230,7230,7230,0
|
|
20230728,121100,342311880,7230,7220,7230,7220,154
|
|
20230728,121000,341199990,7240,7240,7240,7240,0
|
|
20230728,120900,341199990,7240,7240,7240,7240,0
|
|
20230728,120800,341199990,7240,7240,7240,7240,0
|
|
20230728,120700,341199990,7240,7240,7240,7240,0
|
|
20230728,120600,341199990,7240,7240,7240,7240,50
|
|
20230728,120500,340837990,7240,7240,7240,7240,1
|
|
20230728,120400,340830750,7230,7230,7230,7230,2
|
|
20230728,120300,340816290,7230,7230,7230,7230,0
|
|
20230728,120200,340816290,7230,7230,7230,7230,0
|
|
20230728,120100,340816290,7230,7220,7230,7220,485
|
|
20230728,120000,337313740,7210,7210,7210,7210,1
|
|
20230728,115900,337306530,7230,7230,7230,7230,0
|
|
20230728,115800,337306530,7230,7230,7230,7230,0
|
|
20230728,115700,337306530,7230,7230,7230,7230,0
|
|
20230728,115600,337306530,7230,7230,7230,7230,0
|
|
20230728,115500,337306530,7230,7230,7230,7230,41
|
|
20230728,115400,337010100,7230,7230,7230,7230,0
|
|
20230728,115300,337010100,7230,7230,7230,7230,0
|
|
20230728,115200,337010100,7230,7230,7230,7230,0
|
|
20230728,115100,337010100,7230,7230,7230,7230,0
|
|
20230728,115000,337010100,7230,7230,7230,7230,1
|
|
20230728,114900,337002870,7210,7210,7210,7210,1
|
|
20230728,114800,336995660,7230,7220,7230,7220,225
|
|
20230728,114700,335371150,7220,7220,7220,7220,14
|
|
20230728,114600,335270070,7240,7220,7240,7220,137
|
|
20230728,114500,334280910,7240,7240,7240,7240,1
|
|
20230728,114400,334273670,7230,7230,7230,7230,300
|
|
20230728,114300,332104670,7230,7230,7230,7230,1
|
|
20230728,114200,332097440,7220,7220,7220,7220,1
|
|
20230728,114100,332090220,7210,7210,7210,7210,74
|
|
20230728,114000,331556680,7210,7210,7210,7210,0
|
|
20230728,113900,331556680,7210,7210,7210,7210,0
|
|
20230728,113800,331556680,7210,7210,7210,7210,1
|
|
20230728,113700,331549470,7200,7200,7200,7200,0
|
|
20230728,113600,331549470,7200,7200,7200,7200,29
|
|
20230728,113500,331340670,7200,7200,7200,7200,0
|
|
20230728,113400,331340670,7200,7200,7200,7200,677
|
|
20230728,113300,326466270,7180,7180,7180,7180,1
|
|
20230728,113200,326459090,7200,7200,7200,7200,43
|
|
20230728,113100,326149490,7200,7200,7200,7200,1
|
|
20230728,113000,326142290,7190,7190,7190,7190,295
|
|
20230728,112900,324021240,7170,7170,7170,7170,0
|
|
20230728,112800,324021240,7170,7170,7170,7170,0
|
|
20230728,112700,324021240,7170,7170,7170,7170,0
|
|
20230728,112600,324021240,7170,7170,7170,7170,0
|
|
20230728,112500,324021240,7170,7180,7180,7170,30
|
|
20230728,112400,323806130,7180,7180,7180,7180,0
|
|
20230728,112300,323806130,7180,7180,7180,7180,2
|
|
20230728,112200,323791770,7180,7180,7180,7180,58
|
|
20230728,112100,323375330,7180,7180,7180,7180,2
|
|
20230728,112000,323360970,7190,7190,7190,7190,10
|
|
20230728,111900,323289070,7180,7180,7180,7180,452
|
|
20230728,111800,320043710,7170,7170,7170,7170,0
|
|
20230728,111700,320043710,7170,7170,7170,7170,1
|
|
20230728,111600,320036540,7190,7200,7200,7190,71
|
|
20230728,111500,319525440,7150,7190,7200,7150,507
|
|
20230728,111400,315899400,7190,7190,7190,7190,113
|
|
20230728,111300,315086930,7190,7190,7190,7190,0
|
|
20230728,111200,315086930,7190,7190,7190,7190,20
|
|
20230728,111100,314943130,7190,7170,7190,7170,1146
|
|
20230728,111000,306708010,7170,7170,7170,7170,1
|
|
20230728,110900,306700840,7150,7150,7150,7150,500
|
|
20230728,110800,303125840,7150,7150,7150,7150,0
|
|
20230728,110700,303125840,7150,7150,7150,7150,0
|
|
20230728,110600,303125840,7150,7150,7150,7150,0
|
|
20230728,110500,303125840,7150,7150,7150,7150,0
|
|
20230728,110400,303125840,7150,7140,7150,7130,1697
|
|
20230728,110300,291005300,7150,7150,7150,7150,1
|
|
20230728,110200,290998150,7150,7150,7150,7150,492
|
|
20230728,110100,287480350,7150,7150,7150,7150,0
|
|
20230728,110000,287480350,7150,7160,7160,7150,59
|
|
20230728,105900,287058490,7160,7160,7160,7160,9
|
|
20230728,105800,286994050,7150,7150,7150,7150,0
|
|
20230728,105700,286994050,7150,7180,7180,7150,412
|
|
20230728,105600,284047370,7180,7160,7180,7160,4
|
|
20230728,105500,284018710,7160,7160,7160,7160,20
|
|
20230728,105400,283875510,7160,7160,7160,7160,3
|
|
20230728,105300,283854030,7160,7160,7160,7160,7
|
|
20230728,105200,283803910,7160,7160,7160,7160,3
|
|
20230728,105100,283782430,7160,7160,7160,7160,9
|
|
20230728,105000,283717990,7160,7160,7180,7160,12
|
|
20230728,104900,283632030,7160,7160,7180,7160,10
|
|
20230728,104800,283560410,7160,7170,7170,7160,18
|
|
20230728,104700,283431520,7180,7180,7180,7180,630
|
|
20230728,104600,278908120,7180,7180,7190,7180,45
|
|
20230728,104500,278585000,7190,7190,7190,7190,24
|
|
20230728,104400,278412440,7200,7200,7200,7200,25
|
|
20230728,104300,278232440,7220,7220,7220,7220,0
|
|
20230728,104200,278232440,7220,7220,7220,7220,0
|
|
20230728,104100,278232440,7220,7220,7220,7220,0
|
|
20230728,104000,278232440,7220,7220,7220,7220,3
|
|
20230728,103900,278210780,7190,7190,7190,7190,5
|
|
20230728,103800,278174830,7210,7210,7210,7210,100
|
|
20230728,103700,277453830,7210,7210,7210,7210,20
|
|
20230728,103600,277309630,7220,7220,7220,7220,138
|
|
20230728,103500,276313270,7220,7220,7220,7220,1
|
|
20230728,103400,276306050,7200,7200,7200,7200,0
|
|
20230728,103300,276306050,7200,7200,7200,7200,50
|
|
20230728,103200,275946050,7200,7200,7200,7200,4
|
|
20230728,103100,275917250,7200,7200,7200,7200,86
|
|
20230728,103000,275298050,7200,7200,7200,7200,1
|
|
20230728,102900,275290850,7180,7180,7180,7180,90
|
|
20230728,102800,274644650,7190,7190,7190,7190,3
|
|
20230728,102700,274623080,7180,7180,7180,7180,0
|
|
20230728,102600,274623080,7180,7180,7180,7180,0
|
|
20230728,102500,274623080,7180,7180,7180,7180,3
|
|
20230728,102400,274601540,7190,7190,7190,7190,2
|
|
20230728,102300,274587160,7200,7200,7200,7200,87
|
|
20230728,102200,273960760,7210,7210,7210,7210,0
|
|
20230728,102100,273960760,7210,7210,7210,7210,1
|
|
20230728,102000,273953550,7210,7210,7210,7210,190
|
|
20230728,101900,272583650,7210,7210,7210,7210,1
|
|
20230728,101800,272576440,7220,7220,7220,7220,1
|
|
20230728,101700,272569220,7220,7220,7220,7220,0
|
|
20230728,101600,272569220,7220,7220,7220,7220,2
|
|
20230728,101500,272554780,7190,7190,7190,7190,15
|
|
20230728,101400,272446930,7220,7220,7220,7220,1
|
|
20230728,101300,272439710,7190,7190,7190,7190,0
|
|
20230728,101200,272439710,7190,7190,7190,7190,137
|
|
20230728,101100,271454680,7170,7170,7170,7170,0
|
|
20230728,101000,271454680,7170,7170,7170,7170,0
|
|
20230728,100900,271454680,7170,7170,7170,7170,0
|
|
20230728,100800,271454680,7170,7160,7170,7160,6
|
|
20230728,100700,271411690,7190,7160,7190,7160,1216
|
|
20230728,100600,262693890,7160,7170,7170,7140,4061
|
|
20230728,100500,233668340,7180,7170,7180,7160,667
|
|
20230728,100400,228885590,7160,7160,7160,7160,0
|
|
20230728,100300,228885590,7160,7160,7160,7160,0
|
|
20230728,100200,228885590,7160,7160,7160,7160,300
|
|
20230728,100100,226737590,7150,7150,7150,7150,0
|
|
20230728,100000,226737590,7150,7150,7170,7150,493
|
|
20230728,095900,223207520,7160,7160,7160,7160,2
|
|
20230728,095800,223193200,7160,7160,7160,7160,0
|
|
20230728,095700,223193200,7160,7160,7160,7160,59
|
|
20230728,095600,222770760,7170,7170,7170,7170,110
|
|
20230728,095500,221982060,7180,7170,7180,7170,219
|
|
20230728,095400,220411800,7190,7190,7190,7190,0
|
|
20230728,095300,220411800,7190,7190,7190,7190,0
|
|
20230728,095200,220411800,7190,7190,7190,7190,0
|
|
20230728,095100,220411800,7190,7190,7190,7190,0
|
|
20230728,095000,220411800,7190,7190,7190,7180,14
|
|
20230728,094900,220311160,7190,7190,7190,7190,15
|
|
20230728,094800,220203310,7190,7190,7190,7160,21
|
|
20230728,094700,220052530,7190,7140,7190,7140,1836
|
|
20230728,094600,206904630,7140,7140,7140,7140,16
|
|
20230728,094500,206790390,7150,7150,7150,7150,1
|
|
20230728,094400,206783240,7150,7150,7150,7150,512
|
|
20230728,094300,203122440,7150,7110,7150,7110,2588
|
|
20230728,094200,184683870,7140,7130,7140,7130,537
|
|
20230728,094100,180855050,7110,7150,7150,7100,2530
|
|
20230728,094000,162874740,7120,7170,7170,7120,2840
|
|
20230728,093900,142580040,7190,7180,7190,7180,728
|
|
20230728,093800,137352850,7180,7180,7180,7180,0
|
|
20230728,093700,137352850,7180,7180,7180,7180,1
|
|
20230728,093600,137345670,7150,7150,7150,7150,878
|
|
20230728,093500,131067970,7140,7160,7160,7140,254
|
|
20230728,093400,129253860,7160,7200,7200,7160,142
|
|
20230728,093300,128235550,7170,7200,7200,7170,1333
|
|
20230728,093200,118645890,7230,7230,7230,7210,122
|
|
20230728,093100,117765830,7230,7230,7230,7230,0
|
|
20230728,093000,117765830,7230,7230,7230,7230,4
|
|
20230728,092900,117736910,7230,7230,7230,7230,1
|
|
20230728,092800,117729680,7190,7230,7230,7190,8
|
|
20230728,092700,117671960,7230,7230,7230,7230,1
|
|
20230728,092600,117664730,7190,7190,7190,7190,100
|
|
20230728,092500,116945730,7190,7200,7200,7190,69
|
|
20230728,092400,116449420,7200,7200,7240,7200,1000
|
|
20230728,092300,109236820,7170,7170,7170,7170,60
|
|
20230728,092200,108806620,7190,7170,7190,7170,553
|
|
20230728,092100,104838550,7170,7190,7190,7170,13
|
|
20230728,092000,104745100,7180,7170,7180,7170,1201
|
|
20230728,091900,96129390,7180,7170,7180,7170,1052
|
|
20230728,091800,88576550,7180,7190,7190,7180,234
|
|
20230728,091700,86896130,7180,7180,7180,7180,98
|
|
20230728,091600,86192490,7180,7170,7180,7170,201
|
|
20230728,091500,84751310,7170,7160,7170,7160,532
|
|
20230728,091400,80942160,7160,7150,7160,7150,143
|
|
20230728,091300,79919700,7130,7130,7130,7130,0
|
|
20230728,091200,79919700,7130,7180,7180,7130,23
|
|
20230728,091100,79755660,7150,7170,7170,7150,909
|
|
20230728,091000,73252870,7190,7220,7220,7190,281
|
|
20230728,090900,71226690,7220,7240,7240,7220,52
|
|
20230728,090800,70851010,7220,7220,7220,7220,14
|
|
20230728,090700,70749930,7240,7200,7240,7010,3322
|
|
20230728,090600,47187530,7200,7170,7200,7160,679
|
|
20230728,090500,42309380,7170,7130,7170,7120,378
|
|
20230728,090400,39614500,7120,7150,7150,7120,140
|
|
20230728,090300,38617020,7150,7180,7180,7150,597
|
|
20230728,090200,34334930,7180,7230,7230,7180,1656
|
|
20230728,090100,22416850,7230,7170,7230,7170,1956
|
|
20230728,090000,8333230,7260,7120,7260,7120,1164
|