682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,201900,69381450,7220,7220,7220,7220,400
|
|
20230720,201800,69381450,7220,7220,7220,7220,0
|
|
20230720,201700,69381450,7220,7220,7220,7220,0
|
|
20230720,201600,69381450,7220,7220,7220,7220,0
|
|
20230720,201500,69381450,7220,7220,7220,7220,0
|
|
20230720,201400,69381450,7220,7220,7220,7220,0
|
|
20230720,201300,69381450,7220,7220,7220,7220,0
|
|
20230720,201200,69381450,7220,7220,7220,7220,0
|
|
20230720,201100,69381450,7220,7220,7220,7220,0
|
|
20230720,201000,69381450,7220,7220,7220,7220,0
|
|
20230720,200900,69381450,7220,7220,7220,7220,0
|
|
20230720,200800,69381450,7220,7220,7220,7220,0
|
|
20230720,200700,69381450,7220,7220,7220,7220,0
|
|
20230720,200600,69381450,7220,7220,7220,7220,0
|
|
20230720,200500,69381450,7220,7220,7220,7220,0
|
|
20230720,200400,69381450,7220,7220,7220,7220,0
|
|
20230720,200300,69381450,7220,7220,7220,7220,0
|
|
20230720,200200,69381450,7220,7220,7220,7220,0
|
|
20230720,200100,69381450,7220,7220,7220,7220,0
|
|
20230720,200000,69381450,7220,7220,7220,7220,0
|
|
20230720,195900,69381450,7220,7220,7220,7220,0
|
|
20230720,195800,69381450,7220,7220,7220,7220,0
|
|
20230720,195700,69381450,7220,7220,7220,7220,0
|
|
20230720,195600,69381450,7220,7220,7220,7220,0
|
|
20230720,195500,69381450,7220,7220,7220,7220,0
|
|
20230720,195400,69381450,7220,7220,7220,7220,0
|
|
20230720,195300,69381450,7220,7220,7220,7220,0
|
|
20230720,195200,69381450,7220,7220,7220,7220,0
|
|
20230720,195100,69381450,7220,7220,7220,7220,0
|
|
20230720,195000,69381450,7220,7220,7220,7220,0
|
|
20230720,194900,69381450,7220,7220,7220,7220,400
|
|
20230720,194800,69381450,7220,7220,7220,7220,0
|
|
20230720,194700,69381450,7220,7220,7220,7220,0
|
|
20230720,194600,69381450,7220,7220,7220,7220,0
|
|
20230720,194500,69381450,7220,7220,7220,7220,0
|
|
20230720,194400,69381450,7220,7220,7220,7220,0
|
|
20230720,194300,69381450,7220,7220,7220,7220,0
|
|
20230720,194200,69381450,7220,7220,7220,7220,0
|
|
20230720,194100,69381450,7220,7220,7220,7220,0
|
|
20230720,194000,69381450,7220,7220,7220,7220,0
|
|
20230720,193900,69381450,7220,7220,7220,7220,0
|
|
20230720,193800,69381450,7220,7220,7220,7220,0
|
|
20230720,193700,69381450,7220,7220,7220,7220,0
|
|
20230720,193600,69381450,7220,7220,7220,7220,0
|
|
20230720,193500,69381450,7220,7220,7220,7220,0
|
|
20230720,193400,69381450,7220,7220,7220,7220,0
|
|
20230720,193300,69381450,7220,7220,7220,7220,0
|
|
20230720,193200,69381450,7220,7220,7220,7220,0
|
|
20230720,193100,69381450,7220,7220,7220,7220,0
|
|
20230720,193000,69381450,7220,7220,7220,7220,0
|
|
20230720,192900,69381450,7220,7220,7220,7220,0
|
|
20230720,192800,69381450,7220,7220,7220,7220,0
|
|
20230720,192700,69381450,7220,7220,7220,7220,0
|
|
20230720,192600,69381450,7220,7220,7220,7220,0
|
|
20230720,192500,69381450,7220,7220,7220,7220,0
|
|
20230720,192400,69381450,7220,7220,7220,7220,0
|
|
20230720,192300,69381450,7220,7220,7220,7220,0
|
|
20230720,192200,69381450,7220,7220,7220,7220,0
|
|
20230720,192100,69381450,7220,7220,7220,7220,0
|
|
20230720,192000,69381450,7220,7220,7220,7220,0
|
|
20230720,191900,69381450,7220,7220,7220,7220,400
|
|
20230720,191800,69381450,7220,7220,7220,7220,0
|
|
20230720,191700,69381450,7220,7220,7220,7220,0
|
|
20230720,191600,69381450,7220,7220,7220,7220,0
|
|
20230720,191500,69381450,7220,7220,7220,7220,0
|
|
20230720,191400,69381450,7220,7220,7220,7220,0
|
|
20230720,191300,69381450,7220,7220,7220,7220,0
|
|
20230720,191200,69381450,7220,7220,7220,7220,0
|
|
20230720,191100,69381450,7220,7220,7220,7220,0
|
|
20230720,191000,69381450,7220,7220,7220,7220,0
|
|
20230720,190900,69381450,7220,7220,7220,7220,0
|
|
20230720,190800,69381450,7220,7220,7220,7220,0
|
|
20230720,190700,69381450,7220,7220,7220,7220,0
|
|
20230720,190600,69381450,7220,7220,7220,7220,0
|
|
20230720,190500,69381450,7220,7220,7220,7220,0
|
|
20230720,190400,69381450,7220,7220,7220,7220,0
|
|
20230720,190300,69381450,7220,7220,7220,7220,0
|
|
20230720,190200,69381450,7220,7220,7220,7220,0
|
|
20230720,190100,69381450,7220,7220,7220,7220,0
|
|
20230720,190000,69381450,7220,7220,7220,7220,0
|
|
20230720,185900,69381450,7220,7220,7220,7220,0
|
|
20230720,185800,69381450,7220,7220,7220,7220,0
|
|
20230720,185700,69381450,7220,7220,7220,7220,0
|
|
20230720,185600,69381450,7220,7220,7220,7220,0
|
|
20230720,185500,69381450,7220,7220,7220,7220,0
|
|
20230720,185400,69381450,7220,7220,7220,7220,0
|
|
20230720,185300,69381450,7220,7220,7220,7220,0
|
|
20230720,185200,69381450,7220,7220,7220,7220,0
|
|
20230720,185100,69381450,7220,7220,7220,7220,0
|
|
20230720,185000,69381450,7220,7220,7220,7220,0
|
|
20230720,184900,69381450,7220,7220,7220,7220,400
|
|
20230720,184800,69381450,7220,7220,7220,7220,0
|
|
20230720,184700,69381450,7220,7220,7220,7220,0
|
|
20230720,184600,69381450,7220,7220,7220,7220,0
|
|
20230720,184500,69381450,7220,7220,7220,7220,0
|
|
20230720,184400,69381450,7220,7220,7220,7220,0
|
|
20230720,184300,69381450,7220,7220,7220,7220,0
|
|
20230720,184200,69381450,7220,7220,7220,7220,0
|
|
20230720,184100,69381450,7220,7220,7220,7220,0
|
|
20230720,184000,69381450,7220,7220,7220,7220,0
|
|
20230720,183900,69381450,7220,7220,7220,7220,0
|
|
20230720,183800,69381450,7220,7220,7220,7220,0
|
|
20230720,183700,69381450,7220,7220,7220,7220,0
|
|
20230720,183600,69381450,7220,7220,7220,7220,0
|
|
20230720,183500,69381450,7220,7220,7220,7220,0
|
|
20230720,183400,69381450,7220,7220,7220,7220,0
|
|
20230720,183300,69381450,7220,7220,7220,7220,0
|
|
20230720,183200,69381450,7220,7220,7220,7220,0
|
|
20230720,183100,69381450,7220,7220,7220,7220,0
|
|
20230720,183000,69381450,7220,7220,7220,7220,0
|
|
20230720,182900,69381450,7220,7220,7220,7220,0
|
|
20230720,182800,69381450,7220,7220,7220,7220,0
|
|
20230720,182700,69381450,7220,7220,7220,7220,0
|
|
20230720,182600,69381450,7220,7220,7220,7220,0
|
|
20230720,182500,69381450,7220,7220,7220,7220,0
|
|
20230720,182400,69381450,7220,7220,7220,7220,0
|
|
20230720,182300,69381450,7220,7220,7220,7220,0
|
|
20230720,182200,69381450,7220,7220,7220,7220,0
|
|
20230720,182100,69381450,7220,7220,7220,7220,0
|
|
20230720,182000,69381450,7220,7220,7220,7220,0
|
|
20230720,181900,69381450,7220,7220,7220,7220,400
|
|
20230720,181800,69381450,7220,7220,7220,7220,0
|
|
20230720,181700,69381450,7220,7220,7220,7220,0
|
|
20230720,181600,69381450,7220,7220,7220,7220,0
|
|
20230720,181500,69381450,7220,7220,7220,7220,0
|
|
20230720,181400,69381450,7220,7220,7220,7220,0
|
|
20230720,181300,69381450,7220,7220,7220,7220,0
|
|
20230720,181200,69381450,7220,7220,7220,7220,0
|
|
20230720,181100,69381450,7220,7220,7220,7220,0
|
|
20230720,181000,69381450,7220,7220,7220,7220,0
|
|
20230720,180900,69381450,7220,7220,7220,7220,0
|
|
20230720,180800,69381450,7220,7220,7220,7220,0
|
|
20230720,180700,69381450,7220,7220,7220,7220,0
|
|
20230720,180600,69381450,7220,7220,7220,7220,0
|
|
20230720,180500,69381450,7220,7220,7220,7220,0
|
|
20230720,180400,69381450,7220,7220,7220,7220,0
|
|
20230720,180300,69381450,7220,7220,7220,7220,0
|
|
20230720,180200,69381450,7220,7220,7220,7220,0
|
|
20230720,180100,69381450,7220,7220,7220,7220,0
|
|
20230720,180000,69381450,7220,7220,7220,7220,0
|
|
20230720,175900,69381450,7220,7220,7220,7220,0
|
|
20230720,175800,69381450,7220,7220,7220,7220,0
|
|
20230720,175700,69381450,7220,7220,7220,7220,0
|
|
20230720,175600,69381450,7220,7220,7220,7220,0
|
|
20230720,175500,69381450,7220,7220,7220,7220,0
|
|
20230720,175400,69381450,7220,7220,7220,7220,0
|
|
20230720,175300,69381450,7220,7220,7220,7220,0
|
|
20230720,175200,69381450,7220,7220,7220,7220,0
|
|
20230720,175100,69381450,7220,7220,7220,7220,0
|
|
20230720,175000,69381450,7220,7220,7220,7220,0
|
|
20230720,174900,69381450,7220,7220,7220,7220,400
|
|
20230720,174800,69381450,7220,7220,7220,7220,0
|
|
20230720,174700,69381450,7220,7220,7220,7220,0
|
|
20230720,174600,69381450,7220,7220,7220,7220,0
|
|
20230720,174500,69381450,7220,7220,7220,7220,0
|
|
20230720,174400,69381450,7220,7220,7220,7220,0
|
|
20230720,174300,69381450,7220,7220,7220,7220,0
|
|
20230720,174200,69381450,7220,7220,7220,7220,0
|
|
20230720,174100,69381450,7220,7220,7220,7220,0
|
|
20230720,174000,69381450,7220,7220,7220,7220,0
|
|
20230720,173900,69381450,7220,7220,7220,7220,0
|
|
20230720,173800,69381450,7220,7220,7220,7220,0
|
|
20230720,173700,69381450,7220,7220,7220,7220,0
|
|
20230720,173600,69381450,7220,7220,7220,7220,0
|
|
20230720,173500,69381450,7220,7220,7220,7220,0
|
|
20230720,173400,69381450,7220,7220,7220,7220,0
|
|
20230720,173300,69381450,7220,7220,7220,7220,0
|
|
20230720,173200,69381450,7220,7220,7220,7220,0
|
|
20230720,173100,69381450,7220,7220,7220,7220,0
|
|
20230720,173000,69381450,7220,7220,7220,7220,0
|
|
20230720,172900,69381450,7220,7220,7220,7220,0
|
|
20230720,172800,69381450,7220,7220,7220,7220,0
|
|
20230720,172700,69381450,7220,7220,7220,7220,0
|
|
20230720,172600,69381450,7220,7220,7220,7220,0
|
|
20230720,172500,69381450,7220,7220,7220,7220,0
|
|
20230720,172400,69381450,7220,7220,7220,7220,0
|
|
20230720,172300,69381450,7220,7220,7220,7220,0
|
|
20230720,172200,69381450,7220,7220,7220,7220,0
|
|
20230720,172100,69381450,7220,7220,7220,7220,0
|
|
20230720,172000,69381450,7220,7220,7220,7220,0
|
|
20230720,171900,69381450,7220,7220,7220,7220,400
|
|
20230720,171800,69381450,7220,7220,7220,7220,0
|
|
20230720,171700,69381450,7220,7220,7220,7220,0
|
|
20230720,171600,69381450,7220,7220,7220,7220,0
|
|
20230720,171500,69381450,7220,7220,7220,7220,0
|
|
20230720,171400,69381450,7220,7220,7220,7220,0
|
|
20230720,171300,69381450,7220,7220,7220,7220,0
|
|
20230720,171200,69381450,7220,7220,7220,7220,0
|
|
20230720,171100,69381450,7220,7220,7220,7220,0
|
|
20230720,171000,69381450,7220,7220,7220,7220,0
|
|
20230720,170900,69381450,7220,7220,7220,7220,0
|
|
20230720,170800,69381450,7220,7220,7220,7220,0
|
|
20230720,170700,69381450,7220,7220,7220,7220,0
|
|
20230720,170600,69381450,7220,7220,7220,7220,0
|
|
20230720,170500,69381450,7220,7220,7220,7220,0
|
|
20230720,170400,69381450,7220,7220,7220,7220,0
|
|
20230720,170300,69381450,7220,7220,7220,7220,0
|
|
20230720,170200,69381450,7220,7220,7220,7220,0
|
|
20230720,170100,69381450,7220,7220,7220,7220,0
|
|
20230720,170000,69381450,7220,7220,7220,7220,0
|
|
20230720,165900,69381450,7220,7220,7220,7220,0
|
|
20230720,165800,69381450,7220,7220,7220,7220,0
|
|
20230720,165700,69381450,7220,7220,7220,7220,0
|
|
20230720,165600,69381450,7220,7220,7220,7220,0
|
|
20230720,165500,69381450,7220,7220,7220,7220,0
|
|
20230720,165400,69381450,7220,7220,7220,7220,0
|
|
20230720,165300,69381450,7220,7220,7220,7220,0
|
|
20230720,165200,69381450,7220,7220,7220,7220,0
|
|
20230720,165100,69381450,7220,7220,7220,7220,0
|
|
20230720,165000,69381450,7220,7220,7220,7220,0
|
|
20230720,164900,69381450,7220,7220,7220,7220,400
|
|
20230720,164800,69381450,7220,7220,7220,7220,0
|
|
20230720,164700,69381450,7220,7220,7220,7220,0
|
|
20230720,164600,69381450,7220,7220,7220,7220,0
|
|
20230720,164500,69381450,7220,7220,7220,7220,0
|
|
20230720,164400,69381450,7220,7220,7220,7220,0
|
|
20230720,164300,69381450,7220,7220,7220,7220,0
|
|
20230720,164200,69381450,7220,7220,7220,7220,0
|
|
20230720,164100,69381450,7220,7220,7220,7220,0
|
|
20230720,164000,69381450,7220,7220,7220,7220,0
|
|
20230720,163900,69381450,7220,7220,7220,7220,0
|
|
20230720,163800,69381450,7220,7220,7220,7220,0
|
|
20230720,163700,69381450,7220,7220,7220,7220,0
|
|
20230720,163600,69381450,7220,7220,7220,7220,0
|
|
20230720,163500,69381450,7220,7220,7220,7220,0
|
|
20230720,163400,69381450,7220,7220,7220,7220,0
|
|
20230720,163300,69381450,7220,7220,7220,7220,0
|
|
20230720,163200,69381450,7220,7220,7220,7220,0
|
|
20230720,163100,69381450,7220,7220,7220,7220,0
|
|
20230720,163000,69381450,7220,7220,7220,7220,0
|
|
20230720,162900,69381450,7220,7220,7220,7220,0
|
|
20230720,162800,69381450,7220,7220,7220,7220,0
|
|
20230720,162700,69381450,7220,7220,7220,7220,0
|
|
20230720,162600,69381450,7220,7220,7220,7220,0
|
|
20230720,162500,69381450,7220,7220,7220,7220,0
|
|
20230720,162400,69381450,7220,7220,7220,7220,0
|
|
20230720,162300,69381450,7220,7220,7220,7220,0
|
|
20230720,162200,69381450,7220,7220,7220,7220,0
|
|
20230720,162100,69381450,7220,7220,7220,7220,0
|
|
20230720,162000,69381450,7220,7220,7220,7220,0
|
|
20230720,161900,69381450,7220,7220,7220,7220,400
|
|
20230720,161800,69381450,7220,7220,7220,7220,0
|
|
20230720,161700,69381450,7220,7220,7220,7220,0
|
|
20230720,161600,69381450,7220,7220,7220,7220,0
|
|
20230720,161500,69381450,7220,7220,7220,7220,0
|
|
20230720,161400,69381450,7220,7220,7220,7220,0
|
|
20230720,161300,69381450,7220,7220,7220,7220,0
|
|
20230720,161200,69381450,7220,7220,7220,7220,0
|
|
20230720,161100,69381450,7220,7220,7220,7220,0
|
|
20230720,161000,69381450,7220,7220,7220,7220,0
|
|
20230720,160900,69381450,7220,7220,7220,7220,0
|
|
20230720,160800,69381450,7220,7220,7220,7220,0
|
|
20230720,160700,69381450,7220,7220,7220,7220,0
|
|
20230720,160600,69381450,7220,7220,7220,7220,0
|
|
20230720,160500,69381450,7220,7220,7220,7220,0
|
|
20230720,160400,69381450,7220,7220,7220,7220,0
|
|
20230720,160300,69381450,7220,7220,7220,7220,0
|
|
20230720,160200,69381450,7220,7220,7220,7220,0
|
|
20230720,160100,69381450,7220,7220,7220,7220,0
|
|
20230720,160000,69381450,7220,7220,7220,7220,0
|
|
20230720,155900,69381450,7220,7220,7220,7220,0
|
|
20230720,155800,69381450,7220,7220,7220,7220,0
|
|
20230720,155700,69381450,7220,7220,7220,7220,0
|
|
20230720,155600,69381450,7220,7220,7220,7220,0
|
|
20230720,155500,69381450,7220,7220,7220,7220,0
|
|
20230720,155400,69381450,7220,7220,7220,7220,0
|
|
20230720,155300,69381450,7220,7220,7220,7220,0
|
|
20230720,155200,69381450,7220,7220,7220,7220,0
|
|
20230720,155100,69381450,7220,7220,7220,7220,0
|
|
20230720,155000,69381450,7220,7220,7220,7220,0
|
|
20230720,154900,69381450,7220,7220,7220,7220,400
|
|
20230720,154800,69381450,7220,7220,7220,7220,0
|
|
20230720,154700,69381450,7220,7220,7220,7220,0
|
|
20230720,154600,69381450,7220,7220,7220,7220,0
|
|
20230720,154500,69381450,7220,7220,7220,7220,0
|
|
20230720,154400,69381450,7220,7220,7220,7220,0
|
|
20230720,154300,69381450,7220,7220,7220,7220,0
|
|
20230720,154200,69381450,7220,7220,7220,7220,0
|
|
20230720,154100,69381450,7220,7220,7220,7220,0
|
|
20230720,154000,69381450,7220,7220,7220,7220,0
|
|
20230720,153900,69381450,7220,7220,7220,7220,0
|
|
20230720,153800,69381450,7220,7220,7220,7220,0
|
|
20230720,153700,69381450,7220,7220,7220,7220,0
|
|
20230720,153600,69381450,7220,7220,7220,7220,0
|
|
20230720,153500,69381450,7220,7220,7220,7220,0
|
|
20230720,153400,69381450,7220,7220,7220,7220,0
|
|
20230720,153300,69381450,7220,7220,7220,7220,0
|
|
20230720,153200,69381450,7220,7220,7220,7220,0
|
|
20230720,153100,69381450,7220,7220,7220,7220,0
|
|
20230720,153000,69381450,7220,7220,7220,7220,400
|
|
20230720,152900,66493450,7240,7240,7240,7240,0
|
|
20230720,152800,66493450,7240,7240,7240,7240,0
|
|
20230720,152700,66493450,7240,7240,7240,7240,0
|
|
20230720,152600,66493450,7240,7240,7240,7240,0
|
|
20230720,152500,66493450,7240,7240,7240,7240,0
|
|
20230720,152400,66493450,7240,7240,7240,7240,0
|
|
20230720,152300,66493450,7240,7240,7240,7240,0
|
|
20230720,152200,66493450,7240,7240,7240,7240,0
|
|
20230720,152100,66493450,7240,7240,7240,7240,0
|
|
20230720,152000,66493450,7240,7240,7240,7240,0
|
|
20230720,151900,66493450,7240,7240,7240,7240,0
|
|
20230720,151800,66493450,7240,7240,7240,7240,36
|
|
20230720,151700,66232810,7240,7240,7240,7240,0
|
|
20230720,151600,66232810,7240,7240,7240,7240,0
|
|
20230720,151500,66232810,7240,7240,7240,7240,0
|
|
20230720,151400,66232810,7240,7210,7240,7210,81
|
|
20230720,151300,65648770,7210,7210,7210,7210,50
|
|
20230720,151200,65288270,7240,7240,7240,7240,0
|
|
20230720,151100,65288270,7240,7240,7240,7240,1
|
|
20230720,151000,65281030,7210,7210,7210,7210,1
|
|
20230720,150900,65273820,7240,7240,7240,7240,0
|
|
20230720,150800,65273820,7240,7240,7240,7240,0
|
|
20230720,150700,65273820,7240,7240,7240,7240,0
|
|
20230720,150600,65273820,7240,7240,7240,7240,0
|
|
20230720,150500,65273820,7240,7240,7240,7240,0
|
|
20230720,150400,65273820,7240,7240,7240,7240,0
|
|
20230720,150300,65273820,7240,7210,7240,7210,12
|
|
20230720,150200,65187240,7240,7210,7240,7210,2
|
|
20230720,150100,65172790,7240,7210,7240,7210,501
|
|
20230720,150000,61560550,7240,7240,7240,7240,0
|
|
20230720,145900,61560550,7240,7240,7240,7240,16
|
|
20230720,145800,61444710,7240,7240,7240,7240,0
|
|
20230720,145700,61444710,7240,7240,7240,7240,0
|
|
20230720,145600,61444710,7240,7240,7240,7240,0
|
|
20230720,145500,61444710,7240,7240,7240,7240,0
|
|
20230720,145400,61444710,7240,7240,7240,7240,1
|
|
20230720,145300,61437470,7210,7210,7210,7210,0
|
|
20230720,145200,61437470,7210,7210,7210,7210,520
|
|
20230720,145100,57688270,7240,7240,7240,7240,0
|
|
20230720,145000,57688270,7240,7240,7240,7240,0
|
|
20230720,144900,57688270,7240,7240,7240,7240,0
|
|
20230720,144800,57688270,7240,7240,7240,7240,3
|
|
20230720,144700,57666550,7220,7220,7220,7220,0
|
|
20230720,144600,57666550,7220,7220,7220,7220,52
|
|
20230720,144500,57291110,7220,7220,7220,7220,0
|
|
20230720,144400,57291110,7220,7220,7220,7220,283
|
|
20230720,144300,55247850,7250,7250,7250,7250,0
|
|
20230720,144200,55247850,7250,7250,7250,7250,0
|
|
20230720,144100,55247850,7250,7250,7250,7250,0
|
|
20230720,144000,55247850,7250,7250,7250,7250,0
|
|
20230720,143900,55247850,7250,7250,7250,7250,0
|
|
20230720,143800,55247850,7250,7250,7250,7250,0
|
|
20230720,143700,55247850,7250,7250,7250,7250,0
|
|
20230720,143600,55247850,7250,7250,7250,7250,0
|
|
20230720,143500,55247850,7250,7250,7250,7250,0
|
|
20230720,143400,55247850,7250,7250,7250,7250,0
|
|
20230720,143300,55247850,7250,7220,7250,7220,81
|
|
20230720,143200,54663000,7250,7250,7250,7250,0
|
|
20230720,143100,54663000,7250,7250,7250,7250,0
|
|
20230720,143000,54663000,7250,7250,7250,7250,0
|
|
20230720,142900,54663000,7250,7250,7250,7250,0
|
|
20230720,142800,54663000,7250,7250,7250,7250,20
|
|
20230720,142700,54518000,7250,7250,7250,7250,0
|
|
20230720,142600,54518000,7250,7250,7250,7250,0
|
|
20230720,142500,54518000,7250,7250,7250,7250,0
|
|
20230720,142400,54518000,7250,7250,7250,7250,0
|
|
20230720,142300,54518000,7250,7250,7250,7250,0
|
|
20230720,142200,54518000,7250,7250,7250,7250,0
|
|
20230720,142100,54518000,7250,7250,7250,7250,0
|
|
20230720,142000,54518000,7250,7250,7250,7250,1
|
|
20230720,141900,54510750,7220,7220,7220,7220,0
|
|
20230720,141800,54510750,7220,7230,7230,7220,200
|
|
20230720,141700,53066100,7250,7250,7250,7250,0
|
|
20230720,141600,53066100,7250,7250,7250,7250,0
|
|
20230720,141500,53066100,7250,7250,7250,7250,0
|
|
20230720,141400,53066100,7250,7250,7250,7250,0
|
|
20230720,141300,53066100,7250,7250,7250,7250,0
|
|
20230720,141200,53066100,7250,7250,7250,7250,0
|
|
20230720,141100,53066100,7250,7250,7250,7250,0
|
|
20230720,141000,53066100,7250,7250,7250,7250,1
|
|
20230720,140900,53058850,7240,7240,7240,7240,1
|
|
20230720,140800,53051610,7250,7250,7250,7250,0
|
|
20230720,140700,53051610,7250,7250,7250,7250,0
|
|
20230720,140600,53051610,7250,7250,7250,7250,0
|
|
20230720,140500,53051610,7250,7250,7250,7250,0
|
|
20230720,140400,53051610,7250,7250,7250,7250,0
|
|
20230720,140300,53051610,7250,7250,7250,7250,0
|
|
20230720,140200,53051610,7250,7250,7250,7250,0
|
|
20230720,140100,53051610,7250,7250,7250,7250,0
|
|
20230720,140000,53051610,7250,7250,7250,7250,0
|
|
20230720,135900,53051610,7250,7250,7250,7250,103
|
|
20230720,135800,52304860,7250,7250,7250,7250,0
|
|
20230720,135700,52304860,7250,7250,7250,7250,0
|
|
20230720,135600,52304860,7250,7250,7250,7250,0
|
|
20230720,135500,52304860,7250,7250,7250,7250,0
|
|
20230720,135400,52304860,7250,7250,7250,7250,0
|
|
20230720,135300,52304860,7250,7250,7250,7250,0
|
|
20230720,135200,52304860,7250,7250,7250,7250,0
|
|
20230720,135100,52304860,7250,7250,7250,7250,0
|
|
20230720,135000,52304860,7250,7250,7250,7250,0
|
|
20230720,134900,52304860,7250,7250,7250,7250,0
|
|
20230720,134800,52304860,7250,7250,7250,7250,0
|
|
20230720,134700,52304860,7250,7250,7250,7250,0
|
|
20230720,134600,52304860,7250,7250,7250,7250,0
|
|
20230720,134500,52304860,7250,7250,7250,7250,0
|
|
20230720,134400,52304860,7250,7250,7250,7250,0
|
|
20230720,134300,52304860,7250,7250,7250,7250,0
|
|
20230720,134200,52304860,7250,7250,7250,7250,0
|
|
20230720,134100,52304860,7250,7250,7250,7250,0
|
|
20230720,134000,52304860,7250,7250,7250,7250,0
|
|
20230720,133900,52304860,7250,7250,7250,7250,0
|
|
20230720,133800,52304860,7250,7250,7250,7250,0
|
|
20230720,133700,52304860,7250,7250,7250,7250,1
|
|
20230720,133600,52297610,7250,7250,7250,7250,0
|
|
20230720,133500,52297610,7250,7250,7250,7250,0
|
|
20230720,133400,52297610,7250,7250,7250,7250,0
|
|
20230720,133300,52297610,7250,7250,7250,7250,0
|
|
20230720,133200,52297610,7250,7250,7250,7250,0
|
|
20230720,133100,52297610,7250,7250,7250,7250,50
|
|
20230720,133000,51935110,7250,7250,7250,7250,0
|
|
20230720,132900,51935110,7250,7250,7250,7250,0
|
|
20230720,132800,51935110,7250,7250,7250,7250,0
|
|
20230720,132700,51935110,7250,7250,7250,7250,0
|
|
20230720,132600,51935110,7250,7250,7250,7250,0
|
|
20230720,132500,51935110,7250,7250,7250,7250,0
|
|
20230720,132400,51935110,7250,7250,7250,7250,0
|
|
20230720,132300,51935110,7250,7250,7250,7250,0
|
|
20230720,132200,51935110,7250,7250,7250,7250,0
|
|
20230720,132100,51935110,7250,7250,7250,7250,0
|
|
20230720,132000,51935110,7250,7250,7250,7250,0
|
|
20230720,131900,51935110,7250,7250,7250,7250,0
|
|
20230720,131800,51935110,7250,7250,7250,7250,0
|
|
20230720,131700,51935110,7250,7250,7250,7250,0
|
|
20230720,131600,51935110,7250,7250,7250,7250,3
|
|
20230720,131500,51913360,7250,7250,7250,7250,1
|
|
20230720,131400,51906110,7240,7240,7240,7240,29
|
|
20230720,131300,51696150,7260,7260,7260,7260,0
|
|
20230720,131200,51696150,7260,7260,7260,7260,0
|
|
20230720,131100,51696150,7260,7260,7260,7260,0
|
|
20230720,131000,51696150,7260,7260,7260,7260,0
|
|
20230720,130900,51696150,7260,7260,7260,7260,0
|
|
20230720,130800,51696150,7260,7260,7260,7260,0
|
|
20230720,130700,51696150,7260,7260,7260,7260,0
|
|
20230720,130600,51696150,7260,7260,7260,7260,0
|
|
20230720,130500,51696150,7260,7260,7260,7260,0
|
|
20230720,130400,51696150,7260,7260,7260,7260,0
|
|
20230720,130300,51696150,7260,7260,7260,7260,275
|
|
20230720,130200,49699650,7260,7260,7260,7260,0
|
|
20230720,130100,49699650,7260,7260,7260,7260,0
|
|
20230720,130000,49699650,7260,7240,7260,7240,3
|
|
20230720,125900,49677910,7260,7260,7260,7260,82
|
|
20230720,125800,49082590,7260,7260,7260,7260,0
|
|
20230720,125700,49082590,7260,7260,7260,7260,0
|
|
20230720,125600,49082590,7260,7250,7260,7250,142
|
|
20230720,125500,48053080,7250,7250,7250,7250,216
|
|
20230720,125400,46487080,7260,7260,7260,7260,4
|
|
20230720,125300,46458040,7260,7230,7260,7230,654
|
|
20230720,125200,41721220,7240,7240,7240,7240,0
|
|
20230720,125100,41721220,7240,7240,7240,7240,1
|
|
20230720,125000,41713980,7230,7230,7230,7230,0
|
|
20230720,124900,41713980,7230,7230,7230,7230,58
|
|
20230720,124800,41294640,7230,7230,7230,7230,359
|
|
20230720,124700,38699070,7230,7230,7230,7230,0
|
|
20230720,124600,38699070,7230,7230,7230,7230,0
|
|
20230720,124500,38699070,7230,7230,7230,7230,0
|
|
20230720,124400,38699070,7230,7230,7230,7230,0
|
|
20230720,124300,38699070,7230,7230,7230,7230,0
|
|
20230720,124200,38699070,7230,7230,7230,7230,0
|
|
20230720,124100,38699070,7230,7230,7230,7230,0
|
|
20230720,124000,38699070,7230,7230,7230,7230,0
|
|
20230720,123900,38699070,7230,7230,7230,7230,0
|
|
20230720,123800,38699070,7230,7230,7230,7230,0
|
|
20230720,123700,38699070,7230,7230,7230,7230,0
|
|
20230720,123600,38699070,7230,7230,7230,7230,1
|
|
20230720,123500,38691840,7220,7220,7220,7220,0
|
|
20230720,123400,38691840,7220,7220,7220,7220,0
|
|
20230720,123300,38691840,7220,7220,7220,7220,0
|
|
20230720,123200,38691840,7220,7220,7220,7220,0
|
|
20230720,123100,38691840,7220,7220,7220,7220,0
|
|
20230720,123000,38691840,7220,7220,7220,7220,0
|
|
20230720,122900,38691840,7220,7220,7220,7220,0
|
|
20230720,122800,38691840,7220,7220,7220,7220,0
|
|
20230720,122700,38691840,7220,7220,7220,7220,0
|
|
20230720,122600,38691840,7220,7220,7220,7220,25
|
|
20230720,122500,38511340,7220,7220,7220,7220,0
|
|
20230720,122400,38511340,7220,7220,7220,7220,0
|
|
20230720,122300,38511340,7220,7220,7220,7220,0
|
|
20230720,122200,38511340,7220,7220,7220,7220,0
|
|
20230720,122100,38511340,7220,7220,7220,7220,0
|
|
20230720,122000,38511340,7220,7220,7220,7220,0
|
|
20230720,121900,38511340,7220,7220,7220,7220,0
|
|
20230720,121800,38511340,7220,7220,7220,7220,30
|
|
20230720,121700,38294740,7220,7220,7220,7220,1
|
|
20230720,121600,38287520,7230,7230,7230,7230,0
|
|
20230720,121500,38287520,7230,7230,7230,7230,0
|
|
20230720,121400,38287520,7230,7230,7230,7230,0
|
|
20230720,121300,38287520,7230,7230,7230,7230,1
|
|
20230720,121200,38280290,7220,7220,7220,7220,0
|
|
20230720,121100,38280290,7220,7220,7220,7220,0
|
|
20230720,121000,38280290,7220,7220,7220,7220,0
|
|
20230720,120900,38280290,7220,7220,7220,7220,0
|
|
20230720,120800,38280290,7220,7220,7220,7220,2
|
|
20230720,120700,38265850,7220,7220,7220,7220,98
|
|
20230720,120600,37558290,7230,7230,7230,7230,0
|
|
20230720,120500,37558290,7230,7230,7230,7230,0
|
|
20230720,120400,37558290,7230,7230,7230,7230,0
|
|
20230720,120300,37558290,7230,7230,7230,7230,0
|
|
20230720,120200,37558290,7230,7230,7230,7230,0
|
|
20230720,120100,37558290,7230,7230,7230,7230,0
|
|
20230720,120000,37558290,7230,7230,7230,7230,0
|
|
20230720,115900,37558290,7230,7230,7230,7230,0
|
|
20230720,115800,37558290,7230,7210,7230,7210,97
|
|
20230720,115700,36858880,7230,7230,7230,7230,0
|
|
20230720,115600,36858880,7230,7230,7230,7230,0
|
|
20230720,115500,36858880,7230,7230,7230,7230,0
|
|
20230720,115400,36858880,7230,7230,7230,7230,0
|
|
20230720,115300,36858880,7230,7230,7230,7230,1
|
|
20230720,115200,36851650,7230,7230,7230,7230,0
|
|
20230720,115100,36851650,7230,7230,7230,7230,0
|
|
20230720,115000,36851650,7230,7230,7230,7230,0
|
|
20230720,114900,36851650,7230,7230,7230,7230,0
|
|
20230720,114800,36851650,7230,7230,7230,7230,0
|
|
20230720,114700,36851650,7230,7230,7230,7230,1
|
|
20230720,114600,36844420,7220,7220,7220,7220,0
|
|
20230720,114500,36844420,7220,7220,7220,7220,51
|
|
20230720,114400,36476200,7230,7230,7230,7230,0
|
|
20230720,114300,36476200,7230,7230,7230,7230,0
|
|
20230720,114200,36476200,7230,7230,7230,7230,0
|
|
20230720,114100,36476200,7230,7230,7230,7230,0
|
|
20230720,114000,36476200,7230,7230,7230,7230,0
|
|
20230720,113900,36476200,7230,7230,7230,7230,100
|
|
20230720,113800,35753200,7230,7230,7230,7230,1
|
|
20230720,113700,35745970,7220,7220,7220,7220,0
|
|
20230720,113600,35745970,7220,7220,7220,7220,49
|
|
20230720,113500,35392190,7220,7220,7220,7220,0
|
|
20230720,113400,35392190,7220,7220,7220,7220,0
|
|
20230720,113300,35392190,7220,7220,7220,7220,0
|
|
20230720,113200,35392190,7220,7220,7220,7220,1
|
|
20230720,113100,35384970,7210,7210,7210,7210,0
|
|
20230720,113000,35384970,7210,7210,7210,7210,0
|
|
20230720,112900,35384970,7210,7210,7210,7210,0
|
|
20230720,112800,35384970,7210,7210,7210,7210,0
|
|
20230720,112700,35384970,7210,7210,7210,7210,0
|
|
20230720,112600,35384970,7210,7210,7210,7210,97
|
|
20230720,112500,34685600,7210,7210,7210,7210,0
|
|
20230720,112400,34685600,7210,7210,7210,7210,0
|
|
20230720,112300,34685600,7210,7210,7210,7210,0
|
|
20230720,112200,34685600,7210,7230,7230,7210,4
|
|
20230720,112100,34656740,7210,7230,7230,7210,98
|
|
20230720,112000,33948930,7230,7220,7230,7220,4
|
|
20230720,111900,33920040,7220,7230,7230,7220,6
|
|
20230720,111800,33876690,7230,7230,7230,7230,0
|
|
20230720,111700,33876690,7230,7230,7230,7230,0
|
|
20230720,111600,33876690,7230,7220,7230,7220,43
|
|
20230720,111500,33566220,7220,7220,7220,7220,0
|
|
20230720,111400,33566220,7220,7220,7220,7220,0
|
|
20230720,111300,33566220,7220,7220,7220,7220,0
|
|
20230720,111200,33566220,7220,7220,7220,7220,0
|
|
20230720,111100,33566220,7220,7220,7220,7220,0
|
|
20230720,111000,33566220,7220,7220,7220,7220,0
|
|
20230720,110900,33566220,7220,7220,7220,7220,0
|
|
20230720,110800,33566220,7220,7220,7220,7220,0
|
|
20230720,110700,33566220,7220,7220,7220,7220,0
|
|
20230720,110600,33566220,7220,7220,7220,7220,0
|
|
20230720,110500,33566220,7220,7220,7220,7220,0
|
|
20230720,110400,33566220,7220,7220,7220,7220,0
|
|
20230720,110300,33566220,7220,7220,7220,7220,1
|
|
20230720,110200,33559000,7210,7210,7210,7210,0
|
|
20230720,110100,33559000,7210,7210,7210,7210,13
|
|
20230720,110000,33465270,7200,7200,7200,7200,0
|
|
20230720,105900,33465270,7200,7200,7200,7200,0
|
|
20230720,105800,33465270,7200,7210,7210,7200,115
|
|
20230720,105700,32637220,7220,7220,7220,7220,0
|
|
20230720,105600,32637220,7220,7220,7220,7220,0
|
|
20230720,105500,32637220,7220,7220,7220,7220,0
|
|
20230720,105400,32637220,7220,7220,7220,7220,0
|
|
20230720,105300,32637220,7220,7220,7220,7220,0
|
|
20230720,105200,32637220,7220,7220,7220,7220,0
|
|
20230720,105100,32637220,7220,7220,7220,7220,0
|
|
20230720,105000,32637220,7220,7220,7220,7220,0
|
|
20230720,104900,32637220,7220,7220,7220,7220,0
|
|
20230720,104800,32637220,7220,7220,7220,7220,0
|
|
20230720,104700,32637220,7220,7220,7220,7220,0
|
|
20230720,104600,32637220,7220,7220,7220,7220,0
|
|
20230720,104500,32637220,7220,7220,7220,7220,0
|
|
20230720,104400,32637220,7220,7220,7220,7220,0
|
|
20230720,104300,32637220,7220,7220,7220,7220,0
|
|
20230720,104200,32637220,7220,7220,7220,7220,0
|
|
20230720,104100,32637220,7220,7220,7220,7220,14
|
|
20230720,104000,32536140,7230,7230,7230,7230,0
|
|
20230720,103900,32536140,7230,7230,7230,7230,0
|
|
20230720,103800,32536140,7230,7230,7230,7230,0
|
|
20230720,103700,32536140,7230,7200,7230,7200,2
|
|
20230720,103600,32521710,7230,7230,7230,7230,0
|
|
20230720,103500,32521710,7230,7230,7230,7230,50
|
|
20230720,103400,32160210,7230,7230,7230,7230,0
|
|
20230720,103300,32160210,7230,7230,7230,7230,0
|
|
20230720,103200,32160210,7230,7230,7230,7230,0
|
|
20230720,103100,32160210,7230,7230,7230,7230,0
|
|
20230720,103000,32160210,7230,7230,7230,7230,0
|
|
20230720,102900,32160210,7230,7230,7230,7230,0
|
|
20230720,102800,32160210,7230,7230,7230,7230,0
|
|
20230720,102700,32160210,7230,7230,7230,7230,0
|
|
20230720,102600,32160210,7230,7230,7230,7230,0
|
|
20230720,102500,32160210,7230,7230,7230,7230,0
|
|
20230720,102400,32160210,7230,7220,7230,7220,100
|
|
20230720,102300,31437220,7230,7230,7230,7230,1
|
|
20230720,102200,31429990,7200,7190,7200,7190,253
|
|
20230720,102100,29608910,7200,7200,7200,7190,11
|
|
20230720,102000,29529730,7190,7190,7190,7190,107
|
|
20230720,101900,28760400,7200,7200,7200,7200,8
|
|
20230720,101800,28702800,7190,7190,7190,7190,107
|
|
20230720,101700,27933470,7190,7190,7190,7190,67
|
|
20230720,101600,27451740,7230,7200,7230,7200,81
|
|
20230720,101500,26868510,7200,7200,7200,7200,20
|
|
20230720,101400,26724510,7230,7230,7230,7230,1
|
|
20230720,101300,26717280,7230,7230,7230,7230,10
|
|
20230720,101200,26644980,7230,7230,7230,7230,0
|
|
20230720,101100,26644980,7230,7200,7230,7200,90
|
|
20230720,101000,25996950,7230,7230,7230,7230,0
|
|
20230720,100900,25996950,7230,7230,7230,7230,1
|
|
20230720,100800,25989720,7200,7200,7200,7200,270
|
|
20230720,100700,24045720,7240,7240,7240,7240,0
|
|
20230720,100600,24045720,7240,7240,7240,7240,0
|
|
20230720,100500,24045720,7240,7240,7240,7240,0
|
|
20230720,100400,24045720,7240,7240,7240,7240,0
|
|
20230720,100300,24045720,7240,7240,7240,7240,0
|
|
20230720,100200,24045720,7240,7240,7240,7240,2
|
|
20230720,100100,24031240,7240,7240,7240,7240,0
|
|
20230720,100000,24031240,7240,7240,7240,7240,0
|
|
20230720,095900,24031240,7240,7240,7240,7240,0
|
|
20230720,095800,24031240,7240,7240,7240,7240,0
|
|
20230720,095700,24031240,7240,7240,7240,7240,0
|
|
20230720,095600,24031240,7240,7240,7240,7240,0
|
|
20230720,095500,24031240,7240,7240,7240,7240,0
|
|
20230720,095400,24031240,7240,7230,7240,7230,24
|
|
20230720,095300,23857710,7230,7200,7230,7200,127
|
|
20230720,095200,22943280,7190,7190,7190,7190,0
|
|
20230720,095100,22943280,7190,7210,7210,7190,1000
|
|
20230720,095000,15743450,7230,7210,7230,7210,39
|
|
20230720,094900,15462240,7210,7210,7210,7210,89
|
|
20230720,094800,14820550,7210,7250,7250,7210,125
|
|
20230720,094700,13918040,7230,7230,7230,7230,20
|
|
20230720,094600,13773440,7260,7260,7260,7260,0
|
|
20230720,094500,13773440,7260,7260,7260,7260,0
|
|
20230720,094400,13773440,7260,7260,7260,7260,0
|
|
20230720,094300,13773440,7260,7260,7260,7260,0
|
|
20230720,094200,13773440,7260,7260,7260,7260,0
|
|
20230720,094100,13773440,7260,7260,7260,7260,0
|
|
20230720,094000,13773440,7260,7260,7260,7260,0
|
|
20230720,093900,13773440,7260,7260,7260,7260,0
|
|
20230720,093800,13773440,7260,7260,7260,7260,1
|
|
20230720,093700,13766180,7250,7260,7260,7250,2
|
|
20230720,093600,13751670,7240,7220,7240,7220,496
|
|
20230720,093500,10169500,7230,7230,7240,7230,99
|
|
20230720,093400,9453470,7240,7240,7240,7240,0
|
|
20230720,093300,9453470,7240,7240,7240,7240,0
|
|
20230720,093200,9453470,7240,7260,7260,7240,98
|
|
20230720,093100,8743930,7260,7260,7260,7260,1
|
|
20230720,093000,8736670,7260,7260,7260,7260,0
|
|
20230720,092900,8736670,7260,7260,7260,7260,0
|
|
20230720,092800,8736670,7260,7260,7260,7260,0
|
|
20230720,092700,8736670,7260,7260,7260,7260,1
|
|
20230720,092600,8729410,7250,7260,7300,7250,31
|
|
20230720,092500,8504380,7260,7260,7260,7260,1
|
|
20230720,092400,8497120,7260,7260,7260,7260,560
|
|
20230720,092300,4431520,7260,7260,7260,7260,1
|
|
20230720,092200,4424260,7240,7240,7240,7240,0
|
|
20230720,092100,4424260,7240,7200,7240,7200,252
|
|
20230720,092000,2609380,7190,7190,7190,7190,0
|
|
20230720,091900,2609380,7190,7210,7210,7190,100
|
|
20230720,091800,1890360,7210,7210,7210,7210,0
|
|
20230720,091700,1890360,7210,7210,7210,7210,0
|
|
20230720,091600,1890360,7210,7210,7210,7210,0
|
|
20230720,091500,1890360,7210,7210,7210,7210,0
|
|
20230720,091400,1890360,7210,7210,7210,7210,0
|
|
20230720,091300,1890360,7210,7200,7210,7200,114
|
|
20230720,091200,1068720,7200,7200,7200,7200,1
|
|
20230720,091100,1061520,7200,7200,7200,7200,0
|
|
20230720,091000,1061520,7200,7200,7200,7200,0
|
|
20230720,090900,1061520,7200,7200,7200,7200,2
|
|
20230720,090800,1047120,7210,7210,7210,7210,1
|
|
20230720,090700,1039910,7170,7170,7170,7170,100
|
|
20230720,090600,322910,7210,7210,7210,7210,1
|
|
20230720,090500,315700,7180,7190,7190,7180,12
|
|
20230720,090400,229510,7240,7240,7240,7240,0
|
|
20230720,090300,229510,7240,7240,7240,7240,0
|
|
20230720,090200,229510,7240,7240,7240,7240,0
|
|
20230720,090100,229510,7240,7240,7240,7240,1
|
|
20230720,090000,222270,7170,7170,7170,7170,31
|