657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195400,602571590,7180,7180,7180,7180,313
|
|
20230828,195300,602571590,7180,7180,7180,7180,0
|
|
20230828,195200,602571590,7180,7180,7180,7180,0
|
|
20230828,195100,602571590,7180,7180,7180,7180,0
|
|
20230828,195000,602571590,7180,7180,7180,7180,0
|
|
20230828,194900,602571590,7180,7180,7180,7180,0
|
|
20230828,194800,602571590,7180,7180,7180,7180,0
|
|
20230828,194700,602571590,7180,7180,7180,7180,0
|
|
20230828,194600,602571590,7180,7180,7180,7180,0
|
|
20230828,194500,602571590,7180,7180,7180,7180,0
|
|
20230828,194400,602571590,7180,7180,7180,7180,0
|
|
20230828,194300,602571590,7180,7180,7180,7180,0
|
|
20230828,194200,602571590,7180,7180,7180,7180,0
|
|
20230828,194100,602571590,7180,7180,7180,7180,0
|
|
20230828,194000,602571590,7180,7180,7180,7180,0
|
|
20230828,193900,602571590,7180,7180,7180,7180,0
|
|
20230828,193800,602571590,7180,7180,7180,7180,0
|
|
20230828,193700,602571590,7180,7180,7180,7180,0
|
|
20230828,193600,602571590,7180,7180,7180,7180,0
|
|
20230828,193500,602571590,7180,7180,7180,7180,0
|
|
20230828,193400,602571590,7180,7180,7180,7180,0
|
|
20230828,193300,602571590,7180,7180,7180,7180,0
|
|
20230828,193200,602571590,7180,7180,7180,7180,0
|
|
20230828,193100,602571590,7180,7180,7180,7180,0
|
|
20230828,193000,602571590,7180,7180,7180,7180,0
|
|
20230828,192900,602571590,7180,7180,7180,7180,0
|
|
20230828,192800,602571590,7180,7180,7180,7180,0
|
|
20230828,192700,602571590,7180,7180,7180,7180,0
|
|
20230828,192600,602571590,7180,7180,7180,7180,0
|
|
20230828,192500,602571590,7180,7180,7180,7180,0
|
|
20230828,192400,602571590,7180,7180,7180,7180,313
|
|
20230828,192300,602571590,7180,7180,7180,7180,0
|
|
20230828,192200,602571590,7180,7180,7180,7180,0
|
|
20230828,192100,602571590,7180,7180,7180,7180,0
|
|
20230828,192000,602571590,7180,7180,7180,7180,0
|
|
20230828,191900,602571590,7180,7180,7180,7180,0
|
|
20230828,191800,602571590,7180,7180,7180,7180,0
|
|
20230828,191700,602571590,7180,7180,7180,7180,0
|
|
20230828,191600,602571590,7180,7180,7180,7180,0
|
|
20230828,191500,602571590,7180,7180,7180,7180,0
|
|
20230828,191400,602571590,7180,7180,7180,7180,0
|
|
20230828,191300,602571590,7180,7180,7180,7180,0
|
|
20230828,191200,602571590,7180,7180,7180,7180,0
|
|
20230828,191100,602571590,7180,7180,7180,7180,0
|
|
20230828,191000,602571590,7180,7180,7180,7180,0
|
|
20230828,190900,602571590,7180,7180,7180,7180,0
|
|
20230828,190800,602571590,7180,7180,7180,7180,0
|
|
20230828,190700,602571590,7180,7180,7180,7180,0
|
|
20230828,190600,602571590,7180,7180,7180,7180,0
|
|
20230828,190500,602571590,7180,7180,7180,7180,0
|
|
20230828,190400,602571590,7180,7180,7180,7180,0
|
|
20230828,190300,602571590,7180,7180,7180,7180,0
|
|
20230828,190200,602571590,7180,7180,7180,7180,0
|
|
20230828,190100,602571590,7180,7180,7180,7180,0
|
|
20230828,190000,602571590,7180,7180,7180,7180,0
|
|
20230828,185900,602571590,7180,7180,7180,7180,0
|
|
20230828,185800,602571590,7180,7180,7180,7180,0
|
|
20230828,185700,602571590,7180,7180,7180,7180,0
|
|
20230828,185600,602571590,7180,7180,7180,7180,0
|
|
20230828,185500,602571590,7180,7180,7180,7180,0
|
|
20230828,185400,602571590,7180,7180,7180,7180,313
|
|
20230828,185300,602571590,7180,7180,7180,7180,0
|
|
20230828,185200,602571590,7180,7180,7180,7180,0
|
|
20230828,185100,602571590,7180,7180,7180,7180,0
|
|
20230828,185000,602571590,7180,7180,7180,7180,0
|
|
20230828,184900,602571590,7180,7180,7180,7180,0
|
|
20230828,184800,602571590,7180,7180,7180,7180,0
|
|
20230828,184700,602571590,7180,7180,7180,7180,0
|
|
20230828,184600,602571590,7180,7180,7180,7180,0
|
|
20230828,184500,602571590,7180,7180,7180,7180,0
|
|
20230828,184400,602571590,7180,7180,7180,7180,0
|
|
20230828,184300,602571590,7180,7180,7180,7180,0
|
|
20230828,184200,602571590,7180,7180,7180,7180,0
|
|
20230828,184100,602571590,7180,7180,7180,7180,0
|
|
20230828,184000,602571590,7180,7180,7180,7180,0
|
|
20230828,183900,602571590,7180,7180,7180,7180,0
|
|
20230828,183800,602571590,7180,7180,7180,7180,0
|
|
20230828,183700,602571590,7180,7180,7180,7180,0
|
|
20230828,183600,602571590,7180,7180,7180,7180,0
|
|
20230828,183500,602571590,7180,7180,7180,7180,0
|
|
20230828,183400,602571590,7180,7180,7180,7180,0
|
|
20230828,183300,602571590,7180,7180,7180,7180,0
|
|
20230828,183200,602571590,7180,7180,7180,7180,0
|
|
20230828,183100,602571590,7180,7180,7180,7180,0
|
|
20230828,183000,602571590,7180,7180,7180,7180,0
|
|
20230828,182900,602571590,7180,7180,7180,7180,0
|
|
20230828,182800,602571590,7180,7180,7180,7180,0
|
|
20230828,182700,602571590,7180,7180,7180,7180,0
|
|
20230828,182600,602571590,7180,7180,7180,7180,0
|
|
20230828,182500,602571590,7180,7180,7180,7180,0
|
|
20230828,182400,602571590,7180,7180,7180,7180,313
|
|
20230828,182300,602571590,7180,7180,7180,7180,0
|
|
20230828,182200,602571590,7180,7180,7180,7180,0
|
|
20230828,182100,602571590,7180,7180,7180,7180,0
|
|
20230828,182000,602571590,7180,7180,7180,7180,0
|
|
20230828,181900,602571590,7180,7180,7180,7180,0
|
|
20230828,181800,602571590,7180,7180,7180,7180,0
|
|
20230828,181700,602571590,7180,7180,7180,7180,0
|
|
20230828,181600,602571590,7180,7180,7180,7180,0
|
|
20230828,181500,602571590,7180,7180,7180,7180,0
|
|
20230828,181400,602571590,7180,7180,7180,7180,0
|
|
20230828,181300,602571590,7180,7180,7180,7180,0
|
|
20230828,181200,602571590,7180,7180,7180,7180,0
|
|
20230828,181100,602571590,7180,7180,7180,7180,0
|
|
20230828,181000,602571590,7180,7180,7180,7180,0
|
|
20230828,180900,602571590,7180,7180,7180,7180,0
|
|
20230828,180800,602571590,7180,7180,7180,7180,0
|
|
20230828,180700,602571590,7180,7180,7180,7180,0
|
|
20230828,180600,602571590,7180,7180,7180,7180,0
|
|
20230828,180500,602571590,7180,7180,7180,7180,0
|
|
20230828,180400,602571590,7180,7180,7180,7180,0
|
|
20230828,180300,602571590,7180,7180,7180,7180,0
|
|
20230828,180200,602571590,7180,7180,7180,7180,0
|
|
20230828,180100,602571590,7180,7180,7180,7180,0
|
|
20230828,180000,602571590,7180,7180,7180,7180,0
|
|
20230828,175900,602571590,7180,7180,7180,7180,0
|
|
20230828,175800,602571590,7180,7180,7180,7180,0
|
|
20230828,175700,602571590,7180,7180,7180,7180,0
|
|
20230828,175600,602571590,7180,7180,7180,7180,0
|
|
20230828,175500,602571590,7180,7180,7180,7180,0
|
|
20230828,175400,602571590,7180,7180,7180,7180,313
|
|
20230828,175300,602571590,7180,7180,7180,7180,0
|
|
20230828,175200,602571590,7180,7180,7180,7180,0
|
|
20230828,175100,602571590,7180,7180,7180,7180,0
|
|
20230828,175000,602571590,7180,7180,7180,7180,0
|
|
20230828,174900,602571590,7180,7180,7180,7180,0
|
|
20230828,174800,602571590,7180,7180,7180,7180,0
|
|
20230828,174700,602571590,7180,7180,7180,7180,0
|
|
20230828,174600,602571590,7180,7180,7180,7180,0
|
|
20230828,174500,602571590,7180,7180,7180,7180,0
|
|
20230828,174400,602571590,7180,7180,7180,7180,0
|
|
20230828,174300,602571590,7180,7180,7180,7180,0
|
|
20230828,174200,602571590,7180,7180,7180,7180,0
|
|
20230828,174100,602571590,7180,7180,7180,7180,0
|
|
20230828,174000,602571590,7180,7180,7180,7180,0
|
|
20230828,173900,602571590,7180,7180,7180,7180,0
|
|
20230828,173800,602571590,7180,7180,7180,7180,0
|
|
20230828,173700,602571590,7180,7180,7180,7180,0
|
|
20230828,173600,602571590,7180,7180,7180,7180,0
|
|
20230828,173500,602571590,7180,7180,7180,7180,0
|
|
20230828,173400,602571590,7180,7180,7180,7180,0
|
|
20230828,173300,602571590,7180,7180,7180,7180,0
|
|
20230828,173200,602571590,7180,7180,7180,7180,0
|
|
20230828,173100,602571590,7180,7180,7180,7180,0
|
|
20230828,173000,602571590,7180,7180,7180,7180,0
|
|
20230828,172900,602571590,7180,7180,7180,7180,0
|
|
20230828,172800,602571590,7180,7180,7180,7180,0
|
|
20230828,172700,602571590,7180,7180,7180,7180,0
|
|
20230828,172600,602571590,7180,7180,7180,7180,0
|
|
20230828,172500,602571590,7180,7180,7180,7180,0
|
|
20230828,172400,602571590,7180,7180,7180,7180,313
|
|
20230828,172300,602571590,7180,7180,7180,7180,0
|
|
20230828,172200,602571590,7180,7180,7180,7180,0
|
|
20230828,172100,602571590,7180,7180,7180,7180,0
|
|
20230828,172000,602571590,7180,7180,7180,7180,0
|
|
20230828,171900,602571590,7180,7180,7180,7180,0
|
|
20230828,171800,602571590,7180,7180,7180,7180,0
|
|
20230828,171700,602571590,7180,7180,7180,7180,0
|
|
20230828,171600,602571590,7180,7180,7180,7180,0
|
|
20230828,171500,602571590,7180,7180,7180,7180,0
|
|
20230828,171400,602571590,7180,7180,7180,7180,0
|
|
20230828,171300,602571590,7180,7180,7180,7180,0
|
|
20230828,171200,602571590,7180,7180,7180,7180,0
|
|
20230828,171100,602571590,7180,7180,7180,7180,0
|
|
20230828,171000,602571590,7180,7180,7180,7180,0
|
|
20230828,170900,602571590,7180,7180,7180,7180,0
|
|
20230828,170800,602571590,7180,7180,7180,7180,0
|
|
20230828,170700,602571590,7180,7180,7180,7180,0
|
|
20230828,170600,602571590,7180,7180,7180,7180,0
|
|
20230828,170500,602571590,7180,7180,7180,7180,0
|
|
20230828,170400,602571590,7180,7180,7180,7180,0
|
|
20230828,170300,602571590,7180,7180,7180,7180,0
|
|
20230828,170200,602571590,7180,7180,7180,7180,0
|
|
20230828,170100,602571590,7180,7180,7180,7180,0
|
|
20230828,170000,602571590,7180,7180,7180,7180,0
|
|
20230828,165900,602571590,7180,7180,7180,7180,0
|
|
20230828,165800,602571590,7180,7180,7180,7180,0
|
|
20230828,165700,602571590,7180,7180,7180,7180,0
|
|
20230828,165600,602571590,7180,7180,7180,7180,0
|
|
20230828,165500,602571590,7180,7180,7180,7180,0
|
|
20230828,165400,602571590,7180,7180,7180,7180,313
|
|
20230828,165300,602571590,7180,7180,7180,7180,0
|
|
20230828,165200,602571590,7180,7180,7180,7180,0
|
|
20230828,165100,602571590,7180,7180,7180,7180,0
|
|
20230828,165000,602571590,7180,7180,7180,7180,0
|
|
20230828,164900,602571590,7180,7180,7180,7180,0
|
|
20230828,164800,602571590,7180,7180,7180,7180,0
|
|
20230828,164700,602571590,7180,7180,7180,7180,0
|
|
20230828,164600,602571590,7180,7180,7180,7180,0
|
|
20230828,164500,602571590,7180,7180,7180,7180,0
|
|
20230828,164400,602571590,7180,7180,7180,7180,0
|
|
20230828,164300,602571590,7180,7180,7180,7180,0
|
|
20230828,164200,602571590,7180,7180,7180,7180,0
|
|
20230828,164100,602571590,7180,7180,7180,7180,0
|
|
20230828,164000,602571590,7180,7180,7180,7180,0
|
|
20230828,163900,602571590,7180,7180,7180,7180,0
|
|
20230828,163800,602571590,7180,7180,7180,7180,0
|
|
20230828,163700,602571590,7180,7180,7180,7180,0
|
|
20230828,163600,602571590,7180,7180,7180,7180,0
|
|
20230828,163500,602571590,7180,7180,7180,7180,0
|
|
20230828,163400,602571590,7180,7180,7180,7180,0
|
|
20230828,163300,602571590,7180,7180,7180,7180,0
|
|
20230828,163200,602571590,7180,7180,7180,7180,0
|
|
20230828,163100,602571590,7180,7180,7180,7180,0
|
|
20230828,163000,602571590,7180,7180,7180,7180,0
|
|
20230828,162900,602571590,7180,7180,7180,7180,0
|
|
20230828,162800,602571590,7180,7180,7180,7180,0
|
|
20230828,162700,602571590,7180,7180,7180,7180,0
|
|
20230828,162600,602571590,7180,7180,7180,7180,0
|
|
20230828,162500,602571590,7180,7180,7180,7180,0
|
|
20230828,162400,602571590,7180,7180,7180,7180,313
|
|
20230828,162300,602571590,7180,7180,7180,7180,0
|
|
20230828,162200,602571590,7180,7180,7180,7180,0
|
|
20230828,162100,602571590,7180,7180,7180,7180,0
|
|
20230828,162000,602571590,7180,7180,7180,7180,0
|
|
20230828,161900,602571590,7180,7180,7180,7180,0
|
|
20230828,161800,602571590,7180,7180,7180,7180,0
|
|
20230828,161700,602571590,7180,7180,7180,7180,0
|
|
20230828,161600,602571590,7180,7180,7180,7180,0
|
|
20230828,161500,602571590,7180,7180,7180,7180,0
|
|
20230828,161400,602571590,7180,7180,7180,7180,0
|
|
20230828,161300,602571590,7180,7180,7180,7180,0
|
|
20230828,161200,602571590,7180,7180,7180,7180,0
|
|
20230828,161100,602571590,7180,7180,7180,7180,0
|
|
20230828,161000,602571590,7180,7180,7180,7180,0
|
|
20230828,160900,602571590,7180,7180,7180,7180,0
|
|
20230828,160800,602571590,7180,7180,7180,7180,0
|
|
20230828,160700,602571590,7180,7180,7180,7180,0
|
|
20230828,160600,602571590,7180,7180,7180,7180,0
|
|
20230828,160500,602571590,7180,7180,7180,7180,0
|
|
20230828,160400,602571590,7180,7180,7180,7180,0
|
|
20230828,160300,602571590,7180,7180,7180,7180,0
|
|
20230828,160200,602571590,7180,7180,7180,7180,0
|
|
20230828,160100,602571590,7180,7180,7180,7180,0
|
|
20230828,160000,602571590,7180,7180,7180,7180,0
|
|
20230828,155900,602571590,7180,7180,7180,7180,0
|
|
20230828,155800,602571590,7180,7180,7180,7180,0
|
|
20230828,155700,602571590,7180,7180,7180,7180,0
|
|
20230828,155600,602571590,7180,7180,7180,7180,0
|
|
20230828,155500,602571590,7180,7180,7180,7180,0
|
|
20230828,155400,602571590,7180,7180,7180,7180,313
|
|
20230828,155300,602571590,7180,7180,7180,7180,0
|
|
20230828,155200,602571590,7180,7180,7180,7180,0
|
|
20230828,155100,602571590,7180,7180,7180,7180,0
|
|
20230828,155000,602571590,7180,7180,7180,7180,0
|
|
20230828,154900,602571590,7180,7180,7180,7180,0
|
|
20230828,154800,602571590,7180,7180,7180,7180,0
|
|
20230828,154700,602571590,7180,7180,7180,7180,0
|
|
20230828,154600,602571590,7180,7180,7180,7180,0
|
|
20230828,154500,602571590,7180,7180,7180,7180,0
|
|
20230828,154400,602571590,7180,7180,7180,7180,0
|
|
20230828,154300,602571590,7180,7180,7180,7180,0
|
|
20230828,154200,602571590,7180,7180,7180,7180,0
|
|
20230828,154100,602571590,7180,7180,7180,7180,0
|
|
20230828,154000,602571590,7180,7180,7180,7180,0
|
|
20230828,153900,602571590,7180,7180,7180,7180,0
|
|
20230828,153800,602571590,7180,7180,7180,7180,0
|
|
20230828,153700,602571590,7180,7180,7180,7180,0
|
|
20230828,153600,602571590,7180,7180,7180,7180,0
|
|
20230828,153500,602571590,7180,7180,7180,7180,0
|
|
20230828,153400,602571590,7180,7180,7180,7180,0
|
|
20230828,153300,602571590,7180,7180,7180,7180,0
|
|
20230828,153200,602571590,7180,7180,7180,7180,0
|
|
20230828,153100,602571590,7180,7180,7180,7180,0
|
|
20230828,153000,602571590,7180,7180,7180,7180,313
|
|
20230828,152900,600324250,7180,7180,7180,7180,0
|
|
20230828,152800,600324250,7180,7180,7180,7180,0
|
|
20230828,152700,600324250,7180,7180,7180,7180,0
|
|
20230828,152600,600324250,7180,7180,7180,7180,0
|
|
20230828,152500,600324250,7180,7180,7180,7180,0
|
|
20230828,152400,600324250,7180,7180,7180,7180,0
|
|
20230828,152300,600324250,7180,7180,7180,7180,0
|
|
20230828,152200,600324250,7180,7180,7180,7180,0
|
|
20230828,152100,600324250,7180,7180,7180,7180,0
|
|
20230828,152000,600324250,7180,7180,7180,7180,0
|
|
20230828,151900,600324250,7180,7200,7200,7180,541
|
|
20230828,151800,596429150,7200,7200,7200,7200,0
|
|
20230828,151700,596429150,7200,7200,7200,7200,39
|
|
20230828,151600,596148350,7190,7190,7190,7190,1
|
|
20230828,151500,596141160,7190,7190,7190,7190,61
|
|
20230828,151400,595702570,7190,7190,7190,7190,0
|
|
20230828,151300,595702570,7190,7190,7190,7190,18
|
|
20230828,151200,595573150,7190,7190,7190,7190,0
|
|
20230828,151100,595573150,7190,7190,7190,7190,13
|
|
20230828,151000,595479680,7180,7180,7180,7180,0
|
|
20230828,150900,595479680,7180,7180,7180,7180,40
|
|
20230828,150800,595192480,7180,7180,7180,7180,72
|
|
20230828,150700,594675520,7180,7190,7190,7180,71
|
|
20230828,150600,594165690,7190,7190,7190,7190,0
|
|
20230828,150500,594165690,7190,7190,7190,7190,2
|
|
20230828,150400,594151310,7190,7190,7190,7190,0
|
|
20230828,150300,594151310,7190,7190,7190,7190,0
|
|
20230828,150200,594151310,7190,7190,7190,7190,0
|
|
20230828,150100,594151310,7190,7180,7190,7180,1608
|
|
20230828,150000,582598260,7170,7170,7170,7170,196
|
|
20230828,145900,581192940,7160,7160,7160,7160,500
|
|
20230828,145800,577612940,7160,7160,7160,7160,60
|
|
20230828,145700,577183340,7150,7150,7150,7150,0
|
|
20230828,145600,577183340,7150,7150,7180,7150,515
|
|
20230828,145500,573501030,7150,7150,7150,7150,428
|
|
20230828,145400,570440830,7130,7130,7130,7130,0
|
|
20230828,145300,570440830,7130,7170,7170,7130,1000
|
|
20230828,145200,563299300,7170,7170,7170,7170,50
|
|
20230828,145100,562940800,7170,7170,7170,7170,9
|
|
20230828,145000,562876270,7160,7160,7160,7160,6
|
|
20230828,144900,562833310,7190,7190,7190,7190,0
|
|
20230828,144800,562833310,7190,7160,7190,7160,23
|
|
20230828,144700,562668390,7150,7180,7180,7150,57
|
|
20230828,144600,562260810,7190,7190,7190,7190,10
|
|
20230828,144500,562188910,7180,7180,7180,7180,0
|
|
20230828,144400,562188910,7180,7180,7180,7180,0
|
|
20230828,144300,562188910,7180,7180,7180,7180,0
|
|
20230828,144200,562188910,7180,7180,7180,7180,0
|
|
20230828,144100,562188910,7180,7160,7180,7150,511
|
|
20230828,144000,558528440,7160,7160,7160,7160,0
|
|
20230828,143900,558528440,7160,7180,7180,7160,55
|
|
20230828,143800,558133560,7180,7180,7180,7180,0
|
|
20230828,143700,558133560,7180,7180,7180,7180,0
|
|
20230828,143600,558133560,7180,7180,7180,7180,0
|
|
20230828,143500,558133560,7180,7190,7190,7180,380
|
|
20230828,143400,555401460,7190,7190,7190,7190,0
|
|
20230828,143300,555401460,7190,7180,7190,7180,29
|
|
20230828,143200,555193140,7190,7190,7190,7190,27
|
|
20230828,143100,554999010,7190,7190,7190,7190,3
|
|
20230828,143000,554977440,7180,7180,7180,7180,620
|
|
20230828,142900,550525840,7180,7180,7180,7180,0
|
|
20230828,142800,550525840,7180,7180,7180,7180,1
|
|
20230828,142700,550518660,7180,7180,7180,7180,0
|
|
20230828,142600,550518660,7180,7180,7180,7180,0
|
|
20230828,142500,550518660,7180,7180,7180,7180,0
|
|
20230828,142400,550518660,7180,7180,7180,7180,0
|
|
20230828,142300,550518660,7180,7180,7180,7180,0
|
|
20230828,142200,550518660,7180,7150,7180,7150,445
|
|
20230828,142100,547323860,7150,7180,7180,7150,145
|
|
20230828,142000,546285760,7150,7150,7150,7150,0
|
|
20230828,141900,546285760,7150,7150,7150,7150,100
|
|
20230828,141800,545570760,7190,7150,7190,7150,107
|
|
20230828,141700,544805430,7150,7150,7150,7150,0
|
|
20230828,141600,544805430,7150,7180,7180,7150,120
|
|
20230828,141500,543946240,7190,7190,7190,7190,70
|
|
20230828,141400,543442940,7190,7190,7190,7190,20
|
|
20230828,141300,543299140,7180,7180,7180,7180,0
|
|
20230828,141200,543299140,7180,7180,7180,7180,0
|
|
20230828,141100,543299140,7180,7180,7180,7180,8
|
|
20230828,141000,543241700,7180,7180,7180,7180,20
|
|
20230828,140900,543098100,7180,7180,7180,7180,0
|
|
20230828,140800,543098100,7180,7180,7180,7180,0
|
|
20230828,140700,543098100,7180,7180,7180,7180,5
|
|
20230828,140600,543062200,7170,7170,7170,7170,2
|
|
20230828,140500,543047860,7180,7180,7180,7180,10
|
|
20230828,140400,542976060,7180,7180,7180,7180,22
|
|
20230828,140300,542818100,7180,7180,7180,7180,0
|
|
20230828,140200,542818100,7180,7180,7180,7180,10
|
|
20230828,140100,542746300,7180,7180,7180,7180,10
|
|
20230828,140000,542674500,7170,7170,7170,7170,0
|
|
20230828,135900,542674500,7170,7170,7170,7170,0
|
|
20230828,135800,542674500,7170,7170,7170,7170,0
|
|
20230828,135700,542674500,7170,7170,7170,7170,10
|
|
20230828,135600,542602800,7190,7180,7190,7180,53
|
|
20230828,135500,542221740,7180,7170,7180,7170,2
|
|
20230828,135400,542207390,7190,7190,7190,7190,2
|
|
20230828,135300,542193010,7190,7170,7190,7170,6
|
|
20230828,135200,542149970,7180,7180,7180,7180,10
|
|
20230828,135100,542078170,7190,7190,7190,7190,0
|
|
20230828,135000,542078170,7190,7190,7190,7190,1
|
|
20230828,134900,542070980,7190,7190,7190,7190,588
|
|
20230828,134800,537843260,7190,7190,7190,7190,0
|
|
20230828,134700,537843260,7190,7190,7190,7190,80
|
|
20230828,134600,537268060,7190,7190,7190,7190,0
|
|
20230828,134500,537268060,7190,7190,7190,7190,280
|
|
20230828,134400,535254860,7190,7190,7190,7190,2080
|
|
20230828,134300,520299660,7170,7170,7170,7170,184
|
|
20230828,134200,518980380,7190,7190,7190,7190,0
|
|
20230828,134100,518980380,7190,7190,7190,7190,0
|
|
20230828,134000,518980380,7190,7170,7190,7170,55
|
|
20230828,133900,518585930,7190,7190,7190,7190,0
|
|
20230828,133800,518585930,7190,7190,7190,7190,0
|
|
20230828,133700,518585930,7190,7190,7190,7190,5
|
|
20230828,133600,518549980,7170,7180,7180,7170,2
|
|
20230828,133500,518535630,7190,7190,7190,7190,172
|
|
20230828,133400,517298950,7190,7190,7190,7190,709
|
|
20230828,133300,512201240,7190,7190,7190,7190,299
|
|
20230828,133200,510051430,7190,7190,7190,7190,0
|
|
20230828,133100,510051430,7190,7190,7190,7190,1
|
|
20230828,133000,510044240,7200,7200,7200,7200,86
|
|
20230828,132900,509425040,7200,7200,7200,7200,20
|
|
20230828,132800,509281040,7200,7200,7200,7200,147
|
|
20230828,132700,508222640,7200,7200,7200,7200,0
|
|
20230828,132600,508222640,7200,7200,7200,7200,5
|
|
20230828,132500,508186640,7200,7200,7200,7200,0
|
|
20230828,132400,508186640,7200,7200,7200,7200,606
|
|
20230828,132300,503823440,7180,7200,7200,7180,11
|
|
20230828,132200,503744440,7200,7200,7200,7200,80
|
|
20230828,132100,503168440,7200,7200,7200,7200,0
|
|
20230828,132000,503168440,7200,7200,7200,7200,10
|
|
20230828,131900,503096440,7200,7200,7200,7200,69
|
|
20230828,131800,502599640,7200,7200,7200,7200,1
|
|
20230828,131700,502592440,7200,7200,7200,7200,0
|
|
20230828,131600,502592440,7200,7200,7200,7200,0
|
|
20230828,131500,502592440,7200,7200,7200,7200,20
|
|
20230828,131400,502448440,7170,7170,7170,7170,0
|
|
20230828,131300,502448440,7170,7170,7170,7170,0
|
|
20230828,131200,502448440,7170,7170,7170,7170,20
|
|
20230828,131100,502305040,7200,7200,7200,7200,0
|
|
20230828,131000,502305040,7200,7200,7200,7200,4
|
|
20230828,130900,502276240,7170,7170,7170,7170,5
|
|
20230828,130800,502240390,7200,7200,7200,7200,0
|
|
20230828,130700,502240390,7200,7200,7200,7200,0
|
|
20230828,130600,502240390,7200,7160,7200,7160,44
|
|
20230828,130500,501923710,7200,7200,7200,7200,69
|
|
20230828,130400,501426910,7180,7180,7190,7160,589
|
|
20230828,130300,497196260,7180,7180,7180,7180,0
|
|
20230828,130200,497196260,7180,7180,7180,7180,5
|
|
20230828,130100,497160360,7190,7190,7190,7190,0
|
|
20230828,130000,497160360,7190,7190,7190,7190,54
|
|
20230828,125900,496772100,7160,7180,7180,7160,232
|
|
20230828,125800,495108950,7190,7190,7190,7190,68
|
|
20230828,125700,494620030,7190,7190,7190,7190,68
|
|
20230828,125600,494131110,7190,7190,7190,7190,0
|
|
20230828,125500,494131110,7190,7190,7190,7190,0
|
|
20230828,125400,494131110,7190,7190,7190,7190,0
|
|
20230828,125300,494131110,7190,7190,7190,7190,96
|
|
20230828,125200,493440870,7180,7180,7180,7180,0
|
|
20230828,125100,493440870,7180,7180,7180,7180,1
|
|
20230828,125000,493433690,7180,7180,7180,7180,0
|
|
20230828,124900,493433690,7180,7180,7180,7180,0
|
|
20230828,124800,493433690,7180,7180,7180,7180,0
|
|
20230828,124700,493433690,7180,7160,7180,7160,837
|
|
20230828,124600,487438030,7160,7160,7160,7160,0
|
|
20230828,124500,487438030,7160,7160,7160,7160,3
|
|
20230828,124400,487416550,7160,7160,7160,7160,0
|
|
20230828,124300,487416550,7160,7160,7160,7160,0
|
|
20230828,124200,487416550,7160,7170,7170,7160,500
|
|
20230828,124100,483835000,7170,7170,7170,7170,0
|
|
20230828,124000,483835000,7170,7170,7170,7170,0
|
|
20230828,123900,483835000,7170,7170,7170,7170,3
|
|
20230828,123800,483813490,7170,7170,7170,7170,0
|
|
20230828,123700,483813490,7170,7170,7170,7170,773
|
|
20230828,123600,478271080,7170,7180,7180,7170,101
|
|
20230828,123500,477546900,7180,7180,7180,7180,0
|
|
20230828,123400,477546900,7180,7160,7180,7160,78
|
|
20230828,123300,476987380,7170,7170,7170,7170,0
|
|
20230828,123200,476987380,7170,7170,7170,7170,200
|
|
20230828,123100,475553380,7170,7170,7170,7170,0
|
|
20230828,123000,475553380,7170,7170,7170,7170,0
|
|
20230828,122900,475553380,7170,7170,7170,7170,0
|
|
20230828,122800,475553380,7170,7170,7170,7170,7
|
|
20230828,122700,475503190,7170,7170,7170,7170,8
|
|
20230828,122600,475445830,7170,7170,7170,7170,35
|
|
20230828,122500,475194880,7170,7170,7170,7170,215
|
|
20230828,122400,473653330,7160,7160,7160,7160,1
|
|
20230828,122300,473646170,7170,7170,7170,7170,0
|
|
20230828,122200,473646170,7170,7170,7170,7170,0
|
|
20230828,122100,473646170,7170,7170,7170,7170,0
|
|
20230828,122000,473646170,7170,7170,7170,7170,2
|
|
20230828,121900,473631830,7150,7150,7150,7150,0
|
|
20230828,121800,473631830,7150,7150,7150,7150,393
|
|
20230828,121700,470821880,7150,7150,7150,7150,0
|
|
20230828,121600,470821880,7150,7150,7150,7150,0
|
|
20230828,121500,470821880,7150,7150,7150,7150,430
|
|
20230828,121400,467747380,7150,7150,7150,7150,100
|
|
20230828,121300,467032380,7170,7170,7170,7170,0
|
|
20230828,121200,467032380,7170,7170,7170,7170,0
|
|
20230828,121100,467032380,7170,7170,7170,7170,0
|
|
20230828,121000,467032380,7170,7170,7170,7170,0
|
|
20230828,120900,467032380,7170,7170,7170,7170,0
|
|
20230828,120800,467032380,7170,7170,7170,7170,1
|
|
20230828,120700,467025210,7170,7170,7170,7170,8
|
|
20230828,120600,466967850,7170,7150,7170,7150,100
|
|
20230828,120500,466251250,7150,7150,7150,7150,0
|
|
20230828,120400,466251250,7150,7150,7150,7150,0
|
|
20230828,120300,466251250,7150,7150,7150,7140,869
|
|
20230828,120200,460042740,7190,7190,7190,7190,0
|
|
20230828,120100,460042740,7190,7190,7190,7190,1
|
|
20230828,120000,460035550,7190,7190,7190,7190,0
|
|
20230828,115900,460035550,7190,7190,7190,7190,1
|
|
20230828,115800,460028360,7190,7150,7190,7150,281
|
|
20230828,115700,458017970,7150,7150,7150,7150,0
|
|
20230828,115600,458017970,7150,7160,7160,7150,109
|
|
20230828,115500,457238610,7150,7150,7150,7150,1
|
|
20230828,115400,457231460,7140,7140,7140,7140,0
|
|
20230828,115300,457231460,7140,7140,7140,7140,0
|
|
20230828,115200,457231460,7140,7140,7140,7140,0
|
|
20230828,115100,457231460,7140,7140,7140,7140,0
|
|
20230828,115000,457231460,7140,7140,7140,7140,0
|
|
20230828,114900,457231460,7140,7150,7150,7140,725
|
|
20230828,114800,452053990,7150,7150,7150,7150,120
|
|
20230828,114700,451195990,7150,7160,7200,7150,424
|
|
20230828,114600,448162850,7160,7170,7170,7160,1488
|
|
20230828,114500,437496190,7200,7200,7200,7200,0
|
|
20230828,114400,437496190,7200,7200,7200,7200,50
|
|
20230828,114300,437136190,7200,7200,7200,7200,206
|
|
20230828,114200,435652990,7200,7200,7200,7200,94
|
|
20230828,114100,434976190,7210,7210,7210,7210,0
|
|
20230828,114000,434976190,7210,7210,7210,7200,94
|
|
20230828,113900,434298650,7210,7210,7210,7210,2
|
|
20230828,113800,434284230,7210,7200,7210,7200,10
|
|
20230828,113700,434212150,7200,7200,7200,7200,488
|
|
20230828,113600,430698550,7200,7200,7200,7200,0
|
|
20230828,113500,430698550,7200,7200,7200,7200,5
|
|
20230828,113400,430662550,7200,7200,7200,7200,0
|
|
20230828,113300,430662550,7200,7200,7200,7200,10
|
|
20230828,113200,430590550,7210,7210,7210,7210,27
|
|
20230828,113100,430395880,7200,7200,7200,7200,2
|
|
20230828,113000,430381480,7170,7170,7170,7170,50
|
|
20230828,112900,430022980,7170,7170,7170,7170,303
|
|
20230828,112800,427850470,7200,7200,7200,7200,68
|
|
20230828,112700,427360870,7200,7210,7210,7200,43
|
|
20230828,112600,427051140,7210,7200,7210,7200,1715
|
|
20230828,112500,414702990,7200,7200,7200,7200,150
|
|
20230828,112400,413622990,7200,7200,7200,7200,0
|
|
20230828,112300,413622990,7200,7200,7200,7200,1
|
|
20230828,112200,413615790,7200,7210,7210,7200,37
|
|
20230828,112100,413349030,7210,7210,7210,7210,7
|
|
20230828,112000,413298560,7200,7210,7210,7200,210
|
|
20230828,111900,411785540,7210,7220,7220,7210,640
|
|
20230828,111800,407164760,7220,7220,7220,7220,119
|
|
20230828,111700,406305580,7220,7220,7220,7220,139
|
|
20230828,111600,405302000,7210,7200,7210,7200,55
|
|
20230828,111500,404905550,7200,7200,7200,7200,986
|
|
20230828,111400,397806350,7190,7180,7190,7180,1922
|
|
20230828,111300,383992380,7180,7180,7180,7170,330
|
|
20230828,111200,381623180,7190,7190,7190,7190,1
|
|
20230828,111100,381615990,7190,7190,7190,7190,0
|
|
20230828,111000,381615990,7190,7190,7190,7190,10
|
|
20230828,110900,381544090,7190,7190,7190,7190,7
|
|
20230828,110800,381493760,7200,7200,7200,7200,0
|
|
20230828,110700,381493760,7200,7190,7200,7190,12
|
|
20230828,110600,381407460,7190,7190,7190,7190,500
|
|
20230828,110500,377812460,7200,7200,7200,7200,120
|
|
20230828,110400,376948460,7200,7200,7200,7200,0
|
|
20230828,110300,376948460,7200,7200,7200,7200,81
|
|
20230828,110200,376365260,7210,7210,7210,7210,24
|
|
20230828,110100,376192220,7210,7210,7210,7210,8
|
|
20230828,110000,376134540,7230,7230,7230,7230,51
|
|
20230828,105900,375765810,7230,7230,7230,7230,30
|
|
20230828,105800,375548910,7230,7220,7230,7200,941
|
|
20230828,105700,368755900,7220,7220,7220,7220,32
|
|
20230828,105600,368524860,7220,7220,7220,7220,2
|
|
20230828,105500,368510420,7220,7230,7230,7220,12
|
|
20230828,105400,368423760,7220,7220,7220,7220,421
|
|
20230828,105300,365384140,7230,7220,7230,7220,4
|
|
20230828,105200,365355230,7230,7230,7230,7230,14
|
|
20230828,105100,365254010,7230,7230,7230,7230,5
|
|
20230828,105000,365217860,7230,7230,7230,7220,274
|
|
20230828,104900,363237340,7220,7220,7220,7220,110
|
|
20230828,104800,362443140,7220,7220,7220,7220,5
|
|
20230828,104700,362407040,7230,7220,7230,7220,36
|
|
20230828,104600,362147070,7220,7230,7230,7220,47
|
|
20230828,104500,361807510,7220,7230,7230,7220,144
|
|
20230828,104400,360767270,7230,7220,7230,7210,429
|
|
20230828,104300,357669840,7220,7230,7230,7220,125
|
|
20230828,104200,356767190,7230,7230,7230,7230,32
|
|
20230828,104100,356535830,7220,7220,7220,7220,113
|
|
20230828,104000,355719970,7220,7210,7220,7210,59
|
|
20230828,103900,355294000,7210,7210,7210,7210,362
|
|
20230828,103800,352683980,7210,7210,7210,7210,360
|
|
20230828,103700,350088380,7210,7190,7210,7190,303
|
|
20230828,103600,347906790,7190,7190,7190,7190,142
|
|
20230828,103500,346885810,7200,7200,7200,7200,76
|
|
20230828,103400,346338610,7200,7200,7200,7200,21
|
|
20230828,103300,346187410,7200,7200,7200,7200,60
|
|
20230828,103200,345755410,7210,7210,7210,7210,0
|
|
20230828,103100,345755410,7210,7210,7210,7210,524
|
|
20230828,103000,341977370,7200,7200,7200,7200,1401
|
|
20230828,102900,331890170,7200,7190,7200,7190,454
|
|
20230828,102800,328625900,7190,7170,7190,7170,788
|
|
20230828,102700,322963680,7170,7170,7180,7170,1173
|
|
20230828,102600,314541890,7170,7170,7170,7170,0
|
|
20230828,102500,314541890,7170,7170,7170,7170,1
|
|
20230828,102400,314534720,7150,7150,7150,7150,1781
|
|
20230828,102300,301800570,7150,7160,7160,7150,150
|
|
20230828,102200,300727940,7180,7180,7180,7180,0
|
|
20230828,102100,300727940,7180,7170,7180,7170,50
|
|
20230828,102000,300368960,7180,7170,7180,7160,56
|
|
20230828,101900,299967370,7170,7170,7170,7170,15
|
|
20230828,101800,299859820,7170,7170,7170,7170,101
|
|
20230828,101700,299135650,7170,7170,7170,7170,130
|
|
20230828,101600,298203550,7170,7170,7170,7170,0
|
|
20230828,101500,298203550,7170,7170,7170,7170,1
|
|
20230828,101400,298196380,7170,7170,7170,7170,105
|
|
20230828,101300,297443530,7170,7170,7170,7170,85
|
|
20230828,101200,296834080,7180,7180,7180,7180,25
|
|
20230828,101100,296654580,7180,7180,7180,7180,0
|
|
20230828,101000,296654580,7180,7150,7180,7150,316
|
|
20230828,100900,294389120,7140,7140,7140,7140,90
|
|
20230828,100800,293746520,7140,7180,7180,7140,8
|
|
20230828,100700,293689360,7150,7160,7160,7150,861
|
|
20230828,100600,287531330,7150,7150,7150,7150,31
|
|
20230828,100500,287309680,7180,7180,7180,7180,0
|
|
20230828,100400,287309680,7180,7180,7180,7180,32
|
|
20230828,100300,287079920,7180,7180,7180,7180,122
|
|
20230828,100200,286203960,7190,7180,7190,7180,48
|
|
20230828,100100,285859280,7180,7180,7180,7180,11
|
|
20230828,100000,285780300,7170,7170,7170,7170,132
|
|
20230828,095900,284833860,7160,7180,7180,7160,49
|
|
20230828,095800,284482400,7190,7180,7190,7180,23
|
|
20230828,095700,284317250,7150,7190,7200,7140,628
|
|
20230828,095600,279823890,7200,7180,7200,7180,11
|
|
20230828,095500,279744890,7180,7200,7200,7170,430
|
|
20230828,095400,276657690,7220,7220,7240,7190,793
|
|
20230828,095300,270929040,7180,7210,7230,7180,179
|
|
20230828,095200,269640380,7200,7160,7200,7160,3258
|
|
20230828,095100,246224290,7160,7170,7170,7160,130
|
|
20230828,095000,245292490,7170,7170,7170,7170,13
|
|
20230828,094900,245199280,7160,7170,7170,7160,147
|
|
20230828,094800,244146300,7170,7170,7170,7170,230
|
|
20230828,094700,242497200,7170,7170,7170,7170,20
|
|
20230828,094600,242353800,7180,7170,7180,7170,728
|
|
20230828,094500,237130010,7170,7180,7180,7170,227
|
|
20230828,094400,235501120,7180,7180,7180,7170,1144
|
|
20230828,094300,227290690,7170,7170,7180,7170,1263
|
|
20230828,094200,218225620,7180,7170,7180,7170,43
|
|
20230828,094100,217917000,7170,7150,7170,7150,1129
|
|
20230828,094000,209833650,7140,7140,7150,7140,1099
|
|
20230828,093900,201985670,7140,7150,7150,7140,90
|
|
20230828,093800,201342820,7150,7100,7150,7100,2982
|
|
20230828,093700,180062640,7100,7100,7100,7100,158
|
|
20230828,093600,178940840,7100,7110,7110,7100,244
|
|
20230828,093500,177208000,7100,7110,7110,7100,139
|
|
20230828,093400,176220800,7110,7110,7110,7110,266
|
|
20230828,093300,174329540,7110,7120,7120,7110,298
|
|
20230828,093200,172209880,7120,7100,7120,7100,995
|
|
20230828,093100,165132860,7100,7090,7110,7080,2091
|
|
20230828,093000,150292560,7080,7080,7080,7080,248
|
|
20230828,092900,148536720,7090,7090,7090,7090,50
|
|
20230828,092800,148182220,7070,7070,7070,7060,903
|
|
20230828,092700,141798070,7070,7070,7070,7070,1
|
|
20230828,092600,141791000,7100,7100,7100,7100,14
|
|
20230828,092500,141691600,7090,7060,7090,7040,800
|
|
20230828,092400,136025660,7070,7070,7070,7070,5
|
|
20230828,092300,135990310,7070,7030,7070,7030,261
|
|
20230828,092200,134146240,7060,7050,7060,7050,530
|
|
20230828,092100,130407440,7040,7030,7040,7030,831
|
|
20230828,092000,124559990,7030,7030,7030,7030,26
|
|
20230828,091900,124377210,7030,7030,7030,7030,280
|
|
20230828,091800,122408810,7040,7040,7040,7040,0
|
|
20230828,091700,122408810,7040,7040,7040,7030,217
|
|
20230828,091600,120881150,7040,7040,7040,7040,0
|
|
20230828,091500,120881150,7040,7040,7040,7040,7
|
|
20230828,091400,120831870,7040,7040,7040,7040,3
|
|
20230828,091300,120810750,7060,7060,7060,7060,220
|
|
20230828,091200,119257550,7070,7070,7070,7030,462
|
|
20230828,091100,115996490,7070,7070,7070,7070,225
|
|
20230828,091000,114405740,7070,7030,7080,7030,2587
|
|
20230828,090900,96132740,7030,7030,7030,7030,2
|
|
20230828,090800,96118680,7000,7000,7000,7000,2
|
|
20230828,090700,96104680,7000,7000,7000,6970,2606
|
|
20230828,090600,77920980,7000,7050,7050,7000,1493
|
|
20230828,090500,67455450,7050,7070,7070,7050,676
|
|
20230828,090400,62688200,7070,7070,7070,7050,22
|
|
20230828,090300,62532680,7030,7130,7130,7030,2536
|
|
20230828,090200,44676020,7090,7100,7130,7090,3099
|
|
20230828,090100,22690440,7090,7080,7140,7080,1400
|
|
20230828,090000,12761570,7030,7030,7090,7030,1807
|