679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,201600,296241710,7370,7370,7370,7370,314
|
|
20230721,201500,296241710,7370,7370,7370,7370,0
|
|
20230721,201400,296241710,7370,7370,7370,7370,0
|
|
20230721,201300,296241710,7370,7370,7370,7370,0
|
|
20230721,201200,296241710,7370,7370,7370,7370,0
|
|
20230721,201100,296241710,7370,7370,7370,7370,0
|
|
20230721,201000,296241710,7370,7370,7370,7370,0
|
|
20230721,200900,296241710,7370,7370,7370,7370,0
|
|
20230721,200800,296241710,7370,7370,7370,7370,0
|
|
20230721,200700,296241710,7370,7370,7370,7370,0
|
|
20230721,200600,296241710,7370,7370,7370,7370,0
|
|
20230721,200500,296241710,7370,7370,7370,7370,0
|
|
20230721,200400,296241710,7370,7370,7370,7370,0
|
|
20230721,200300,296241710,7370,7370,7370,7370,0
|
|
20230721,200200,296241710,7370,7370,7370,7370,0
|
|
20230721,200100,296241710,7370,7370,7370,7370,0
|
|
20230721,200000,296241710,7370,7370,7370,7370,0
|
|
20230721,195900,296241710,7370,7370,7370,7370,0
|
|
20230721,195800,296241710,7370,7370,7370,7370,0
|
|
20230721,195700,296241710,7370,7370,7370,7370,0
|
|
20230721,195600,296241710,7370,7370,7370,7370,0
|
|
20230721,195500,296241710,7370,7370,7370,7370,0
|
|
20230721,195400,296241710,7370,7370,7370,7370,0
|
|
20230721,195300,296241710,7370,7370,7370,7370,0
|
|
20230721,195200,296241710,7370,7370,7370,7370,0
|
|
20230721,195100,296241710,7370,7370,7370,7370,0
|
|
20230721,195000,296241710,7370,7370,7370,7370,0
|
|
20230721,194900,296241710,7370,7370,7370,7370,0
|
|
20230721,194800,296241710,7370,7370,7370,7370,0
|
|
20230721,194700,296241710,7370,7370,7370,7370,0
|
|
20230721,194600,296241710,7370,7370,7370,7370,314
|
|
20230721,194500,296241710,7370,7370,7370,7370,0
|
|
20230721,194400,296241710,7370,7370,7370,7370,0
|
|
20230721,194300,296241710,7370,7370,7370,7370,0
|
|
20230721,194200,296241710,7370,7370,7370,7370,0
|
|
20230721,194100,296241710,7370,7370,7370,7370,0
|
|
20230721,194000,296241710,7370,7370,7370,7370,0
|
|
20230721,193900,296241710,7370,7370,7370,7370,0
|
|
20230721,193800,296241710,7370,7370,7370,7370,0
|
|
20230721,193700,296241710,7370,7370,7370,7370,0
|
|
20230721,193600,296241710,7370,7370,7370,7370,0
|
|
20230721,193500,296241710,7370,7370,7370,7370,0
|
|
20230721,193400,296241710,7370,7370,7370,7370,0
|
|
20230721,193300,296241710,7370,7370,7370,7370,0
|
|
20230721,193200,296241710,7370,7370,7370,7370,0
|
|
20230721,193100,296241710,7370,7370,7370,7370,0
|
|
20230721,193000,296241710,7370,7370,7370,7370,0
|
|
20230721,192900,296241710,7370,7370,7370,7370,0
|
|
20230721,192800,296241710,7370,7370,7370,7370,0
|
|
20230721,192700,296241710,7370,7370,7370,7370,0
|
|
20230721,192600,296241710,7370,7370,7370,7370,0
|
|
20230721,192500,296241710,7370,7370,7370,7370,0
|
|
20230721,192400,296241710,7370,7370,7370,7370,0
|
|
20230721,192300,296241710,7370,7370,7370,7370,0
|
|
20230721,192200,296241710,7370,7370,7370,7370,0
|
|
20230721,192100,296241710,7370,7370,7370,7370,0
|
|
20230721,192000,296241710,7370,7370,7370,7370,0
|
|
20230721,191900,296241710,7370,7370,7370,7370,0
|
|
20230721,191800,296241710,7370,7370,7370,7370,0
|
|
20230721,191700,296241710,7370,7370,7370,7370,0
|
|
20230721,191600,296241710,7370,7370,7370,7370,314
|
|
20230721,191500,296241710,7370,7370,7370,7370,0
|
|
20230721,191400,296241710,7370,7370,7370,7370,0
|
|
20230721,191300,296241710,7370,7370,7370,7370,0
|
|
20230721,191200,296241710,7370,7370,7370,7370,0
|
|
20230721,191100,296241710,7370,7370,7370,7370,0
|
|
20230721,191000,296241710,7370,7370,7370,7370,0
|
|
20230721,190900,296241710,7370,7370,7370,7370,0
|
|
20230721,190800,296241710,7370,7370,7370,7370,0
|
|
20230721,190700,296241710,7370,7370,7370,7370,0
|
|
20230721,190600,296241710,7370,7370,7370,7370,0
|
|
20230721,190500,296241710,7370,7370,7370,7370,0
|
|
20230721,190400,296241710,7370,7370,7370,7370,0
|
|
20230721,190300,296241710,7370,7370,7370,7370,0
|
|
20230721,190200,296241710,7370,7370,7370,7370,0
|
|
20230721,190100,296241710,7370,7370,7370,7370,0
|
|
20230721,190000,296241710,7370,7370,7370,7370,0
|
|
20230721,185900,296241710,7370,7370,7370,7370,0
|
|
20230721,185800,296241710,7370,7370,7370,7370,0
|
|
20230721,185700,296241710,7370,7370,7370,7370,0
|
|
20230721,185600,296241710,7370,7370,7370,7370,0
|
|
20230721,185500,296241710,7370,7370,7370,7370,0
|
|
20230721,185400,296241710,7370,7370,7370,7370,0
|
|
20230721,185300,296241710,7370,7370,7370,7370,0
|
|
20230721,185200,296241710,7370,7370,7370,7370,0
|
|
20230721,185100,296241710,7370,7370,7370,7370,0
|
|
20230721,185000,296241710,7370,7370,7370,7370,0
|
|
20230721,184900,296241710,7370,7370,7370,7370,0
|
|
20230721,184800,296241710,7370,7370,7370,7370,0
|
|
20230721,184700,296241710,7370,7370,7370,7370,0
|
|
20230721,184600,296241710,7370,7370,7370,7370,314
|
|
20230721,184500,296241710,7370,7370,7370,7370,0
|
|
20230721,184400,296241710,7370,7370,7370,7370,0
|
|
20230721,184300,296241710,7370,7370,7370,7370,0
|
|
20230721,184200,296241710,7370,7370,7370,7370,0
|
|
20230721,184100,296241710,7370,7370,7370,7370,0
|
|
20230721,184000,296241710,7370,7370,7370,7370,0
|
|
20230721,183900,296241710,7370,7370,7370,7370,0
|
|
20230721,183800,296241710,7370,7370,7370,7370,0
|
|
20230721,183700,296241710,7370,7370,7370,7370,0
|
|
20230721,183600,296241710,7370,7370,7370,7370,0
|
|
20230721,183500,296241710,7370,7370,7370,7370,0
|
|
20230721,183400,296241710,7370,7370,7370,7370,0
|
|
20230721,183300,296241710,7370,7370,7370,7370,0
|
|
20230721,183200,296241710,7370,7370,7370,7370,0
|
|
20230721,183100,296241710,7370,7370,7370,7370,0
|
|
20230721,183000,296241710,7370,7370,7370,7370,0
|
|
20230721,182900,296241710,7370,7370,7370,7370,0
|
|
20230721,182800,296241710,7370,7370,7370,7370,0
|
|
20230721,182700,296241710,7370,7370,7370,7370,0
|
|
20230721,182600,296241710,7370,7370,7370,7370,0
|
|
20230721,182500,296241710,7370,7370,7370,7370,0
|
|
20230721,182400,296241710,7370,7370,7370,7370,0
|
|
20230721,182300,296241710,7370,7370,7370,7370,0
|
|
20230721,182200,296241710,7370,7370,7370,7370,0
|
|
20230721,182100,296241710,7370,7370,7370,7370,0
|
|
20230721,182000,296241710,7370,7370,7370,7370,0
|
|
20230721,181900,296241710,7370,7370,7370,7370,0
|
|
20230721,181800,296241710,7370,7370,7370,7370,0
|
|
20230721,181700,296241710,7370,7370,7370,7370,0
|
|
20230721,181600,296241710,7370,7370,7370,7370,314
|
|
20230721,181500,296241710,7370,7370,7370,7370,0
|
|
20230721,181400,296241710,7370,7370,7370,7370,0
|
|
20230721,181300,296241710,7370,7370,7370,7370,0
|
|
20230721,181200,296241710,7370,7370,7370,7370,0
|
|
20230721,181100,296241710,7370,7370,7370,7370,0
|
|
20230721,181000,296241710,7370,7370,7370,7370,0
|
|
20230721,180900,296241710,7370,7370,7370,7370,0
|
|
20230721,180800,296241710,7370,7370,7370,7370,0
|
|
20230721,180700,296241710,7370,7370,7370,7370,0
|
|
20230721,180600,296241710,7370,7370,7370,7370,0
|
|
20230721,180500,296241710,7370,7370,7370,7370,0
|
|
20230721,180400,296241710,7370,7370,7370,7370,0
|
|
20230721,180300,296241710,7370,7370,7370,7370,0
|
|
20230721,180200,296241710,7370,7370,7370,7370,0
|
|
20230721,180100,296241710,7370,7370,7370,7370,0
|
|
20230721,180000,296241710,7370,7370,7370,7370,0
|
|
20230721,175900,296241710,7370,7370,7370,7370,0
|
|
20230721,175800,296241710,7370,7370,7370,7370,0
|
|
20230721,175700,296241710,7370,7370,7370,7370,0
|
|
20230721,175600,296241710,7370,7370,7370,7370,0
|
|
20230721,175500,296241710,7370,7370,7370,7370,0
|
|
20230721,175400,296241710,7370,7370,7370,7370,0
|
|
20230721,175300,296241710,7370,7370,7370,7370,0
|
|
20230721,175200,296241710,7370,7370,7370,7370,0
|
|
20230721,175100,296241710,7370,7370,7370,7370,0
|
|
20230721,175000,296241710,7370,7370,7370,7370,0
|
|
20230721,174900,296241710,7370,7370,7370,7370,0
|
|
20230721,174800,296241710,7370,7370,7370,7370,0
|
|
20230721,174700,296241710,7370,7370,7370,7370,0
|
|
20230721,174600,296241710,7370,7370,7370,7370,314
|
|
20230721,174500,296241710,7370,7370,7370,7370,0
|
|
20230721,174400,296241710,7370,7370,7370,7370,0
|
|
20230721,174300,296241710,7370,7370,7370,7370,0
|
|
20230721,174200,296241710,7370,7370,7370,7370,0
|
|
20230721,174100,296241710,7370,7370,7370,7370,0
|
|
20230721,174000,296241710,7370,7370,7370,7370,0
|
|
20230721,173900,296241710,7370,7370,7370,7370,0
|
|
20230721,173800,296241710,7370,7370,7370,7370,0
|
|
20230721,173700,296241710,7370,7370,7370,7370,0
|
|
20230721,173600,296241710,7370,7370,7370,7370,0
|
|
20230721,173500,296241710,7370,7370,7370,7370,0
|
|
20230721,173400,296241710,7370,7370,7370,7370,0
|
|
20230721,173300,296241710,7370,7370,7370,7370,0
|
|
20230721,173200,296241710,7370,7370,7370,7370,0
|
|
20230721,173100,296241710,7370,7370,7370,7370,0
|
|
20230721,173000,296241710,7370,7370,7370,7370,0
|
|
20230721,172900,296241710,7370,7370,7370,7370,0
|
|
20230721,172800,296241710,7370,7370,7370,7370,0
|
|
20230721,172700,296241710,7370,7370,7370,7370,0
|
|
20230721,172600,296241710,7370,7370,7370,7370,0
|
|
20230721,172500,296241710,7370,7370,7370,7370,0
|
|
20230721,172400,296241710,7370,7370,7370,7370,0
|
|
20230721,172300,296241710,7370,7370,7370,7370,0
|
|
20230721,172200,296241710,7370,7370,7370,7370,0
|
|
20230721,172100,296241710,7370,7370,7370,7370,0
|
|
20230721,172000,296241710,7370,7370,7370,7370,0
|
|
20230721,171900,296241710,7370,7370,7370,7370,0
|
|
20230721,171800,296241710,7370,7370,7370,7370,0
|
|
20230721,171700,296241710,7370,7370,7370,7370,0
|
|
20230721,171600,296241710,7370,7370,7370,7370,314
|
|
20230721,171500,296241710,7370,7370,7370,7370,0
|
|
20230721,171400,296241710,7370,7370,7370,7370,0
|
|
20230721,171300,296241710,7370,7370,7370,7370,0
|
|
20230721,171200,296241710,7370,7370,7370,7370,0
|
|
20230721,171100,296241710,7370,7370,7370,7370,0
|
|
20230721,171000,296241710,7370,7370,7370,7370,0
|
|
20230721,170900,296241710,7370,7370,7370,7370,0
|
|
20230721,170800,296241710,7370,7370,7370,7370,0
|
|
20230721,170700,296241710,7370,7370,7370,7370,0
|
|
20230721,170600,296241710,7370,7370,7370,7370,0
|
|
20230721,170500,296241710,7370,7370,7370,7370,0
|
|
20230721,170400,296241710,7370,7370,7370,7370,0
|
|
20230721,170300,296241710,7370,7370,7370,7370,0
|
|
20230721,170200,296241710,7370,7370,7370,7370,0
|
|
20230721,170100,296241710,7370,7370,7370,7370,0
|
|
20230721,170000,296241710,7370,7370,7370,7370,0
|
|
20230721,165900,296241710,7370,7370,7370,7370,0
|
|
20230721,165800,296241710,7370,7370,7370,7370,0
|
|
20230721,165700,296241710,7370,7370,7370,7370,0
|
|
20230721,165600,296241710,7370,7370,7370,7370,0
|
|
20230721,165500,296241710,7370,7370,7370,7370,0
|
|
20230721,165400,296241710,7370,7370,7370,7370,0
|
|
20230721,165300,296241710,7370,7370,7370,7370,0
|
|
20230721,165200,296241710,7370,7370,7370,7370,0
|
|
20230721,165100,296241710,7370,7370,7370,7370,0
|
|
20230721,165000,296241710,7370,7370,7370,7370,0
|
|
20230721,164900,296241710,7370,7370,7370,7370,0
|
|
20230721,164800,296241710,7370,7370,7370,7370,0
|
|
20230721,164700,296241710,7370,7370,7370,7370,0
|
|
20230721,164600,296241710,7370,7370,7370,7370,314
|
|
20230721,164500,296241710,7370,7370,7370,7370,0
|
|
20230721,164400,296241710,7370,7370,7370,7370,0
|
|
20230721,164300,296241710,7370,7370,7370,7370,0
|
|
20230721,164200,296241710,7370,7370,7370,7370,0
|
|
20230721,164100,296241710,7370,7370,7370,7370,0
|
|
20230721,164000,296241710,7370,7370,7370,7370,0
|
|
20230721,163900,296241710,7370,7370,7370,7370,0
|
|
20230721,163800,296241710,7370,7370,7370,7370,0
|
|
20230721,163700,296241710,7370,7370,7370,7370,0
|
|
20230721,163600,296241710,7370,7370,7370,7370,0
|
|
20230721,163500,296241710,7370,7370,7370,7370,0
|
|
20230721,163400,296241710,7370,7370,7370,7370,0
|
|
20230721,163300,296241710,7370,7370,7370,7370,0
|
|
20230721,163200,296241710,7370,7370,7370,7370,0
|
|
20230721,163100,296241710,7370,7370,7370,7370,0
|
|
20230721,163000,296241710,7370,7370,7370,7370,0
|
|
20230721,162900,296241710,7370,7370,7370,7370,0
|
|
20230721,162800,296241710,7370,7370,7370,7370,0
|
|
20230721,162700,296241710,7370,7370,7370,7370,0
|
|
20230721,162600,296241710,7370,7370,7370,7370,0
|
|
20230721,162500,296241710,7370,7370,7370,7370,0
|
|
20230721,162400,296241710,7370,7370,7370,7370,0
|
|
20230721,162300,296241710,7370,7370,7370,7370,0
|
|
20230721,162200,296241710,7370,7370,7370,7370,0
|
|
20230721,162100,296241710,7370,7370,7370,7370,0
|
|
20230721,162000,296241710,7370,7370,7370,7370,0
|
|
20230721,161900,296241710,7370,7370,7370,7370,0
|
|
20230721,161800,296241710,7370,7370,7370,7370,0
|
|
20230721,161700,296241710,7370,7370,7370,7370,0
|
|
20230721,161600,296241710,7370,7370,7370,7370,314
|
|
20230721,161500,296241710,7370,7370,7370,7370,0
|
|
20230721,161400,296241710,7370,7370,7370,7370,0
|
|
20230721,161300,296241710,7370,7370,7370,7370,0
|
|
20230721,161200,296241710,7370,7370,7370,7370,0
|
|
20230721,161100,296241710,7370,7370,7370,7370,0
|
|
20230721,161000,296241710,7370,7370,7370,7370,0
|
|
20230721,160900,296241710,7370,7370,7370,7370,0
|
|
20230721,160800,296241710,7370,7370,7370,7370,0
|
|
20230721,160700,296241710,7370,7370,7370,7370,0
|
|
20230721,160600,296241710,7370,7370,7370,7370,0
|
|
20230721,160500,296241710,7370,7370,7370,7370,0
|
|
20230721,160400,296241710,7370,7370,7370,7370,0
|
|
20230721,160300,296241710,7370,7370,7370,7370,0
|
|
20230721,160200,296241710,7370,7370,7370,7370,0
|
|
20230721,160100,296241710,7370,7370,7370,7370,0
|
|
20230721,160000,296241710,7370,7370,7370,7370,0
|
|
20230721,155900,296241710,7370,7370,7370,7370,0
|
|
20230721,155800,296241710,7370,7370,7370,7370,0
|
|
20230721,155700,296241710,7370,7370,7370,7370,0
|
|
20230721,155600,296241710,7370,7370,7370,7370,0
|
|
20230721,155500,296241710,7370,7370,7370,7370,0
|
|
20230721,155400,296241710,7370,7370,7370,7370,0
|
|
20230721,155300,296241710,7370,7370,7370,7370,0
|
|
20230721,155200,296241710,7370,7370,7370,7370,0
|
|
20230721,155100,296241710,7370,7370,7370,7370,0
|
|
20230721,155000,296241710,7370,7370,7370,7370,0
|
|
20230721,154900,296241710,7370,7370,7370,7370,0
|
|
20230721,154800,296241710,7370,7370,7370,7370,0
|
|
20230721,154700,296241710,7370,7370,7370,7370,0
|
|
20230721,154600,296241710,7370,7370,7370,7370,314
|
|
20230721,154500,296241710,7370,7370,7370,7370,0
|
|
20230721,154400,296241710,7370,7370,7370,7370,0
|
|
20230721,154300,296241710,7370,7370,7370,7370,0
|
|
20230721,154200,296241710,7370,7370,7370,7370,0
|
|
20230721,154100,296241710,7370,7370,7370,7370,0
|
|
20230721,154000,296241710,7370,7370,7370,7370,0
|
|
20230721,153900,296241710,7370,7370,7370,7370,0
|
|
20230721,153800,296241710,7370,7370,7370,7370,0
|
|
20230721,153700,296241710,7370,7370,7370,7370,0
|
|
20230721,153600,296241710,7370,7370,7370,7370,0
|
|
20230721,153500,296241710,7370,7370,7370,7370,0
|
|
20230721,153400,296241710,7370,7370,7370,7370,0
|
|
20230721,153300,296241710,7370,7370,7370,7370,0
|
|
20230721,153200,296241710,7370,7370,7370,7370,0
|
|
20230721,153100,296241710,7370,7370,7370,7370,0
|
|
20230721,153000,296241710,7370,7370,7370,7370,314
|
|
20230721,152900,293927530,7360,7360,7360,7360,0
|
|
20230721,152800,293927530,7360,7360,7360,7360,0
|
|
20230721,152700,293927530,7360,7360,7360,7360,0
|
|
20230721,152600,293927530,7360,7360,7360,7360,0
|
|
20230721,152500,293927530,7360,7360,7360,7360,0
|
|
20230721,152400,293927530,7360,7360,7360,7360,0
|
|
20230721,152300,293927530,7360,7360,7360,7360,0
|
|
20230721,152200,293927530,7360,7360,7360,7360,0
|
|
20230721,152100,293927530,7360,7360,7360,7360,0
|
|
20230721,152000,293927530,7360,7360,7360,7360,0
|
|
20230721,151900,293927530,7360,7350,7360,7350,2
|
|
20230721,151800,293912820,7350,7350,7350,7350,10
|
|
20230721,151700,293839320,7350,7350,7350,7350,17
|
|
20230721,151600,293714370,7320,7330,7330,7320,30
|
|
20230721,151500,293494700,7360,7360,7360,7360,0
|
|
20230721,151400,293494700,7360,7360,7360,7360,0
|
|
20230721,151300,293494700,7360,7360,7360,7360,0
|
|
20230721,151200,293494700,7360,7360,7360,7360,0
|
|
20230721,151100,293494700,7360,7360,7360,7360,0
|
|
20230721,151000,293494700,7360,7350,7360,7340,9
|
|
20230721,150900,293428570,7340,7340,7340,7340,36
|
|
20230721,150800,293164330,7340,7340,7340,7340,60
|
|
20230721,150700,292723930,7340,7340,7340,7330,55
|
|
20230721,150600,292320240,7340,7340,7340,7340,0
|
|
20230721,150500,292320240,7340,7340,7340,7340,0
|
|
20230721,150400,292320240,7340,7340,7340,7340,0
|
|
20230721,150300,292320240,7340,7340,7340,7340,10
|
|
20230721,150200,292246840,7340,7340,7340,7340,0
|
|
20230721,150100,292246840,7340,7340,7340,7340,526
|
|
20230721,150000,288386000,7340,7310,7360,7310,50
|
|
20230721,145900,288019090,7350,7360,7360,7350,409
|
|
20230721,145800,285012930,7310,7360,7370,7310,438
|
|
20230721,145700,281787500,7350,7340,7350,7340,41
|
|
20230721,145600,281486160,7350,7350,7350,7350,0
|
|
20230721,145500,281486160,7350,7350,7350,7350,1
|
|
20230721,145400,281478810,7350,7350,7350,7350,0
|
|
20230721,145300,281478810,7350,7310,7350,7310,10
|
|
20230721,145200,281405390,7310,7320,7320,7310,12
|
|
20230721,145100,281317560,7330,7340,7340,7330,10
|
|
20230721,145000,281244220,7350,7350,7350,7350,1
|
|
20230721,144900,281236870,7370,7370,7370,7370,0
|
|
20230721,144800,281236870,7370,7370,7370,7370,0
|
|
20230721,144700,281236870,7370,7370,7370,7370,0
|
|
20230721,144600,281236870,7370,7370,7370,7370,32
|
|
20230721,144500,281001030,7370,7370,7370,7370,1
|
|
20230721,144400,280993660,7360,7360,7360,7360,967
|
|
20230721,144300,273876540,7360,7360,7360,7360,0
|
|
20230721,144200,273876540,7360,7360,7360,7360,0
|
|
20230721,144100,273876540,7360,7360,7360,7360,0
|
|
20230721,144000,273876540,7360,7360,7360,7360,0
|
|
20230721,143900,273876540,7360,7360,7360,7360,0
|
|
20230721,143800,273876540,7360,7360,7360,7360,0
|
|
20230721,143700,273876540,7360,7360,7360,7360,0
|
|
20230721,143600,273876540,7360,7360,7360,7360,1
|
|
20230721,143500,273869180,7350,7350,7350,7350,0
|
|
20230721,143400,273869180,7350,7350,7350,7350,0
|
|
20230721,143300,273869180,7350,7350,7350,7350,1
|
|
20230721,143200,273861830,7370,7370,7370,7370,0
|
|
20230721,143100,273861830,7370,7370,7370,7370,0
|
|
20230721,143000,273861830,7370,7350,7370,7350,11
|
|
20230721,142900,273780900,7320,7320,7320,7310,357
|
|
20230721,142800,271169660,7320,7350,7380,7310,421
|
|
20230721,142700,268087160,7320,7320,7320,7320,3
|
|
20230721,142600,268065200,7320,7350,7350,7320,101
|
|
20230721,142500,267325770,7360,7360,7360,7360,0
|
|
20230721,142400,267325770,7360,7360,7360,7360,0
|
|
20230721,142300,267325770,7360,7360,7360,7360,0
|
|
20230721,142200,267325770,7360,7360,7360,7360,1
|
|
20230721,142100,267318410,7360,7360,7360,7360,0
|
|
20230721,142000,267318410,7360,7360,7360,7360,0
|
|
20230721,141900,267318410,7360,7360,7360,7360,1
|
|
20230721,141800,267311050,7360,7360,7360,7360,0
|
|
20230721,141700,267311050,7360,7360,7360,7360,71
|
|
20230721,141600,266788490,7370,7370,7370,7370,0
|
|
20230721,141500,266788490,7370,7370,7370,7370,0
|
|
20230721,141400,266788490,7370,7370,7370,7370,0
|
|
20230721,141300,266788490,7370,7370,7370,7370,0
|
|
20230721,141200,266788490,7370,7370,7370,7370,0
|
|
20230721,141100,266788490,7370,7370,7370,7370,0
|
|
20230721,141000,266788490,7370,7370,7370,7370,0
|
|
20230721,140900,266788490,7370,7370,7370,7370,0
|
|
20230721,140800,266788490,7370,7370,7370,7370,1
|
|
20230721,140700,266781120,7330,7370,7370,7330,194
|
|
20230721,140600,265358950,7380,7370,7380,7370,4
|
|
20230721,140500,265329460,7380,7380,7380,7380,0
|
|
20230721,140400,265329460,7380,7370,7380,7340,41
|
|
20230721,140300,265028110,7380,7380,7380,7380,0
|
|
20230721,140200,265028110,7380,7380,7380,7380,0
|
|
20230721,140100,265028110,7380,7380,7380,7380,0
|
|
20230721,140000,265028110,7380,7380,7380,7380,20
|
|
20230721,135900,264880510,7380,7380,7380,7380,0
|
|
20230721,135800,264880510,7380,7380,7380,7380,0
|
|
20230721,135700,264880510,7380,7380,7380,7380,0
|
|
20230721,135600,264880510,7380,7380,7380,7380,0
|
|
20230721,135500,264880510,7380,7380,7380,7380,4
|
|
20230721,135400,264850990,7380,7380,7380,7380,0
|
|
20230721,135300,264850990,7380,7380,7380,7380,0
|
|
20230721,135200,264850990,7380,7370,7380,7370,2
|
|
20230721,135100,264836240,7380,7380,7380,7380,0
|
|
20230721,135000,264836240,7380,7380,7380,7380,0
|
|
20230721,134900,264836240,7380,7380,7380,7380,0
|
|
20230721,134800,264836240,7380,7380,7380,7380,0
|
|
20230721,134700,264836240,7380,7380,7380,7380,0
|
|
20230721,134600,264836240,7380,7380,7380,7380,0
|
|
20230721,134500,264836240,7380,7380,7380,7380,0
|
|
20230721,134400,264836240,7380,7380,7380,7380,0
|
|
20230721,134300,264836240,7380,7380,7380,7380,0
|
|
20230721,134200,264836240,7380,7380,7380,7380,0
|
|
20230721,134100,264836240,7380,7380,7380,7380,0
|
|
20230721,134000,264836240,7380,7380,7380,7380,0
|
|
20230721,133900,264836240,7380,7380,7380,7380,0
|
|
20230721,133800,264836240,7380,7380,7380,7380,0
|
|
20230721,133700,264836240,7380,7380,7380,7380,0
|
|
20230721,133600,264836240,7380,7380,7380,7380,0
|
|
20230721,133500,264836240,7380,7380,7380,7380,1
|
|
20230721,133400,264828860,7380,7370,7380,7370,213
|
|
20230721,133300,263257710,7370,7370,7370,7370,0
|
|
20230721,133200,263257710,7370,7370,7370,7370,0
|
|
20230721,133100,263257710,7370,7370,7370,7370,0
|
|
20230721,133000,263257710,7370,7370,7370,7370,0
|
|
20230721,132900,263257710,7370,7370,7370,7370,0
|
|
20230721,132800,263257710,7370,7370,7370,7370,0
|
|
20230721,132700,263257710,7370,7370,7370,7370,1
|
|
20230721,132600,263250340,7360,7370,7370,7360,2
|
|
20230721,132500,263235610,7380,7360,7380,7360,2
|
|
20230721,132400,263220870,7350,7350,7350,7350,1
|
|
20230721,132300,263213520,7360,7360,7360,7360,0
|
|
20230721,132200,263213520,7360,7360,7360,7360,0
|
|
20230721,132100,263213520,7360,7360,7360,7360,0
|
|
20230721,132000,263213520,7360,7360,7360,7360,0
|
|
20230721,131900,263213520,7360,7360,7360,7360,0
|
|
20230721,131800,263213520,7360,7360,7360,7360,0
|
|
20230721,131700,263213520,7360,7360,7360,7360,0
|
|
20230721,131600,263213520,7360,7360,7360,7360,0
|
|
20230721,131500,263213520,7360,7360,7360,7360,0
|
|
20230721,131400,263213520,7360,7360,7360,7360,0
|
|
20230721,131300,263213520,7360,7360,7360,7360,0
|
|
20230721,131200,263213520,7360,7370,7370,7360,4
|
|
20230721,131100,263184050,7380,7380,7380,7380,0
|
|
20230721,131000,263184050,7380,7380,7380,7380,0
|
|
20230721,130900,263184050,7380,7380,7380,7380,0
|
|
20230721,130800,263184050,7380,7370,7380,7370,55
|
|
20230721,130700,262778680,7370,7370,7370,7370,0
|
|
20230721,130600,262778680,7370,7360,7370,7350,47
|
|
20230721,130500,262432900,7380,7380,7380,7380,11
|
|
20230721,130400,262351720,7390,7390,7390,7390,0
|
|
20230721,130300,262351720,7390,7390,7390,7390,0
|
|
20230721,130200,262351720,7390,7390,7390,7390,0
|
|
20230721,130100,262351720,7390,7390,7390,7390,0
|
|
20230721,130000,262351720,7390,7380,7390,7380,2
|
|
20230721,125900,262336950,7380,7370,7380,7370,14
|
|
20230721,125800,262233760,7370,7370,7370,7370,0
|
|
20230721,125700,262233760,7370,7370,7370,7370,0
|
|
20230721,125600,262233760,7370,7370,7370,7370,200
|
|
20230721,125500,260759760,7370,7370,7370,7370,0
|
|
20230721,125400,260759760,7370,7370,7370,7370,0
|
|
20230721,125300,260759760,7370,7370,7370,7370,0
|
|
20230721,125200,260759760,7370,7370,7370,7370,0
|
|
20230721,125100,260759760,7370,7370,7370,7370,0
|
|
20230721,125000,260759760,7370,7370,7370,7370,0
|
|
20230721,124900,260759760,7370,7370,7370,7370,0
|
|
20230721,124800,260759760,7370,7370,7370,7370,60
|
|
20230721,124700,260317560,7370,7370,7370,7370,0
|
|
20230721,124600,260317560,7370,7370,7370,7370,1
|
|
20230721,124500,260310190,7380,7380,7380,7380,0
|
|
20230721,124400,260310190,7380,7380,7380,7380,1
|
|
20230721,124300,260302810,7390,7370,7390,7370,5
|
|
20230721,124200,260265930,7350,7350,7350,7350,0
|
|
20230721,124100,260265930,7350,7350,7350,7350,0
|
|
20230721,124000,260265930,7350,7380,7380,7350,150
|
|
20230721,123900,259161730,7390,7390,7390,7390,0
|
|
20230721,123800,259161730,7390,7390,7390,7390,1
|
|
20230721,123700,259154340,7390,7390,7390,7390,18
|
|
20230721,123600,259021320,7390,7390,7390,7390,5
|
|
20230721,123500,258984370,7390,7390,7390,7390,0
|
|
20230721,123400,258984370,7390,7390,7390,7390,0
|
|
20230721,123300,258984370,7390,7390,7390,7390,0
|
|
20230721,123200,258984370,7390,7390,7390,7390,1
|
|
20230721,123100,258976980,7410,7410,7410,7410,0
|
|
20230721,123000,258976980,7410,7370,7410,7370,12
|
|
20230721,122900,258888390,7350,7350,7350,7350,0
|
|
20230721,122800,258888390,7350,7350,7350,7350,0
|
|
20230721,122700,258888390,7350,7350,7350,7350,0
|
|
20230721,122600,258888390,7350,7340,7350,7340,34
|
|
20230721,122500,258638590,7340,7330,7370,7330,8
|
|
20230721,122400,258579880,7330,7360,7360,7330,61
|
|
20230721,122300,258132660,7380,7360,7380,7360,6
|
|
20230721,122200,258088440,7360,7340,7370,7330,218
|
|
20230721,122100,256488290,7340,7340,7340,7340,0
|
|
20230721,122000,256488290,7340,7370,7370,7340,54
|
|
20230721,121900,256091630,7380,7380,7380,7380,0
|
|
20230721,121800,256091630,7380,7380,7380,7380,10
|
|
20230721,121700,256017830,7380,7380,7380,7380,0
|
|
20230721,121600,256017830,7380,7380,7380,7380,0
|
|
20230721,121500,256017830,7380,7380,7380,7380,0
|
|
20230721,121400,256017830,7380,7380,7380,7380,0
|
|
20230721,121300,256017830,7380,7380,7380,7380,13
|
|
20230721,121200,255921890,7380,7380,7380,7380,0
|
|
20230721,121100,255921890,7380,7380,7380,7380,0
|
|
20230721,121000,255921890,7380,7380,7380,7380,0
|
|
20230721,120900,255921890,7380,7380,7380,7380,0
|
|
20230721,120800,255921890,7380,7380,7380,7380,0
|
|
20230721,120700,255921890,7380,7380,7380,7380,0
|
|
20230721,120600,255921890,7380,7380,7380,7380,20
|
|
20230721,120500,255774290,7380,7380,7380,7380,0
|
|
20230721,120400,255774290,7380,7380,7380,7380,0
|
|
20230721,120300,255774290,7380,7380,7380,7380,0
|
|
20230721,120200,255774290,7380,7380,7380,7380,0
|
|
20230721,120100,255774290,7380,7380,7380,7380,0
|
|
20230721,120000,255774290,7380,7380,7380,7380,0
|
|
20230721,115900,255774290,7380,7380,7380,7380,0
|
|
20230721,115800,255774290,7380,7380,7380,7380,0
|
|
20230721,115700,255774290,7380,7380,7380,7380,1
|
|
20230721,115600,255766910,7390,7390,7390,7390,1
|
|
20230721,115500,255759520,7400,7400,7400,7400,0
|
|
20230721,115400,255759520,7400,7400,7400,7400,0
|
|
20230721,115300,255759520,7400,7400,7400,7400,0
|
|
20230721,115200,255759520,7400,7370,7410,7370,39
|
|
20230721,115100,255471840,7370,7370,7370,7370,0
|
|
20230721,115000,255471840,7370,7370,7370,7370,0
|
|
20230721,114900,255471840,7370,7370,7370,7370,0
|
|
20230721,114800,255471840,7370,7370,7370,7370,0
|
|
20230721,114700,255471840,7370,7370,7370,7370,0
|
|
20230721,114600,255471840,7370,7370,7370,7370,7
|
|
20230721,114500,255420250,7370,7370,7370,7370,0
|
|
20230721,114400,255420250,7370,7400,7400,7360,3200
|
|
20230721,114300,231862290,7410,7410,7410,7410,0
|
|
20230721,114200,231862290,7410,7410,7410,7410,1
|
|
20230721,114100,231854880,7410,7410,7410,7410,0
|
|
20230721,114000,231854880,7410,7410,7410,7410,49
|
|
20230721,113900,231491790,7410,7410,7410,7410,0
|
|
20230721,113800,231491790,7410,7410,7410,7410,1
|
|
20230721,113700,231484380,7430,7430,7430,7430,0
|
|
20230721,113600,231484380,7430,7430,7430,7430,0
|
|
20230721,113500,231484380,7430,7430,7430,7430,1
|
|
20230721,113400,231476950,7380,7370,7390,7370,117
|
|
20230721,113300,230613120,7370,7390,7390,7370,17
|
|
20230721,113200,230487630,7430,7430,7430,7430,0
|
|
20230721,113100,230487630,7430,7430,7430,7430,0
|
|
20230721,113000,230487630,7430,7430,7430,7430,0
|
|
20230721,112900,230487630,7430,7430,7430,7430,100
|
|
20230721,112800,229744630,7400,7400,7400,7400,0
|
|
20230721,112700,229744630,7400,7420,7420,7400,10
|
|
20230721,112600,229670530,7430,7420,7430,7420,7
|
|
20230721,112500,229618550,7370,7410,7410,7370,51
|
|
20230721,112400,229242590,7440,7440,7440,7440,0
|
|
20230721,112300,229242590,7440,7440,7440,7440,0
|
|
20230721,112200,229242590,7440,7440,7440,7440,0
|
|
20230721,112100,229242590,7440,7440,7440,7440,0
|
|
20230721,112000,229242590,7440,7440,7440,7440,0
|
|
20230721,111900,229242590,7440,7440,7440,7440,0
|
|
20230721,111800,229242590,7440,7440,7440,7440,70
|
|
20230721,111700,228721790,7450,7450,7450,7450,1
|
|
20230721,111600,228714340,7420,7400,7450,7400,9
|
|
20230721,111500,228647580,7400,7420,7420,7400,7
|
|
20230721,111400,228595670,7420,7420,7420,7420,51
|
|
20230721,111300,228217250,7420,7450,7450,7420,4
|
|
20230721,111200,228187510,7410,7410,7410,7410,0
|
|
20230721,111100,228187510,7410,7410,7410,7410,17
|
|
20230721,111000,228061540,7410,7410,7410,7410,81
|
|
20230721,110900,227461330,7420,7430,7430,7420,2
|
|
20230721,110800,227446480,7450,7450,7450,7450,0
|
|
20230721,110700,227446480,7450,7410,7450,7410,143
|
|
20230721,110600,226385700,7420,7420,7420,7420,0
|
|
20230721,110500,226385700,7420,7420,7420,7420,95
|
|
20230721,110400,225680800,7370,7430,7430,7370,295
|
|
20230721,110300,223506190,7440,7440,7440,7440,0
|
|
20230721,110200,223506190,7440,7440,7440,7440,0
|
|
20230721,110100,223506190,7440,7440,7440,7440,102
|
|
20230721,110000,222747310,7430,7430,7430,7430,1
|
|
20230721,105900,222739880,7440,7440,7440,7440,1
|
|
20230721,105800,222732440,7400,7410,7410,7400,15
|
|
20230721,105700,222621430,7420,7420,7420,7420,1
|
|
20230721,105600,222614010,7430,7430,7430,7430,11
|
|
20230721,105500,222532280,7440,7410,7440,7390,487
|
|
20230721,105400,218931560,7400,7410,7410,7400,89
|
|
20230721,105300,218272570,7410,7420,7420,7410,300
|
|
20230721,105200,216049310,7450,7450,7450,7450,0
|
|
20230721,105100,216049310,7450,7450,7450,7450,0
|
|
20230721,105000,216049310,7450,7450,7450,7450,0
|
|
20230721,104900,216049310,7450,7420,7450,7420,52
|
|
20230721,104800,215663420,7420,7420,7420,7420,2
|
|
20230721,104700,215648580,7420,7420,7420,7420,0
|
|
20230721,104600,215648580,7420,7420,7420,7420,34
|
|
20230721,104500,215396300,7420,7420,7420,7420,202
|
|
20230721,104400,213897460,7430,7440,7440,7430,203
|
|
20230721,104300,212389150,7450,7460,7460,7450,11
|
|
20230721,104200,212307190,7470,7470,7470,7470,0
|
|
20230721,104100,212307190,7470,7470,7470,7470,2
|
|
20230721,104000,212292250,7490,7480,7490,7480,1034
|
|
20230721,103900,204547690,7460,7420,7460,7420,302
|
|
20230721,103800,202306770,7420,7420,7420,7420,167
|
|
20230721,103700,201067630,7420,7420,7420,7420,1
|
|
20230721,103600,201060210,7420,7420,7420,7420,45
|
|
20230721,103500,200726310,7460,7450,7460,7420,321
|
|
20230721,103400,198342920,7450,7450,7450,7450,6
|
|
20230721,103300,198298220,7440,7450,7450,7440,58
|
|
20230721,103200,197866420,7440,7450,7450,7440,32
|
|
20230721,103100,197628030,7450,7470,7470,7450,173
|
|
20230721,103000,196338150,7480,7480,7480,7480,4
|
|
20230721,102900,196308230,7480,7490,7490,7480,41
|
|
20230721,102800,196001350,7490,7490,7490,7490,11
|
|
20230721,102700,195918960,7490,7490,7490,7490,100
|
|
20230721,102600,195169960,7490,7470,7500,7470,645
|
|
20230721,102500,190340210,7430,7460,7460,7430,100
|
|
20230721,102400,189597110,7490,7470,7490,7470,156
|
|
20230721,102300,188430250,7450,7450,7450,7450,0
|
|
20230721,102200,188430250,7450,7450,7450,7450,1
|
|
20230721,102100,188422800,7480,7460,7490,7460,113
|
|
20230721,102000,187577620,7470,7460,7480,7460,1801
|
|
20230721,101900,174141140,7480,7470,7490,7470,116
|
|
20230721,101800,173273580,7490,7410,7500,7410,1531
|
|
20230721,101700,161821200,7410,7450,7480,7410,286
|
|
20230721,101600,159686020,7470,7430,7470,7430,234
|
|
20230721,101500,157941680,7440,7400,7440,7380,54
|
|
20230721,101400,157542130,7380,7380,7380,7380,0
|
|
20230721,101300,157542130,7380,7380,7420,7380,1575
|
|
20230721,101200,145879830,7370,7370,7370,7370,3
|
|
20230721,101100,145857720,7370,7350,7380,7310,653
|
|
20230721,101000,141046590,7370,7370,7370,7370,19
|
|
20230721,100900,140906560,7360,7360,7360,7360,0
|
|
20230721,100800,140906560,7360,7380,7380,7360,801
|
|
20230721,100700,135006320,7390,7390,7390,7390,0
|
|
20230721,100600,135006320,7390,7390,7390,7380,424
|
|
20230721,100500,131876930,7390,7390,7390,7380,778
|
|
20230721,100400,126130120,7380,7370,7400,7370,67
|
|
20230721,100300,125635850,7370,7350,7370,7350,922
|
|
20230721,100200,118846800,7360,7360,7360,7360,2
|
|
20230721,100100,118832080,7370,7320,7370,7320,15
|
|
20230721,100000,118721840,7320,7320,7320,7320,97
|
|
20230721,095900,118011800,7300,7300,7300,7300,301
|
|
20230721,095800,115814500,7310,7320,7320,7310,58
|
|
20230721,095700,115390300,7320,7320,7320,7320,0
|
|
20230721,095600,115390300,7320,7320,7320,7320,0
|
|
20230721,095500,115390300,7320,7320,7320,7320,0
|
|
20230721,095400,115390300,7320,7320,7320,7320,0
|
|
20230721,095300,115390300,7320,7320,7320,7320,0
|
|
20230721,095200,115390300,7320,7320,7320,7320,32
|
|
20230721,095100,115156060,7310,7310,7310,7310,0
|
|
20230721,095000,115156060,7310,7330,7330,7310,210
|
|
20230721,094900,113616970,7330,7310,7380,7310,488
|
|
20230721,094800,110044980,7310,7310,7310,7310,70
|
|
20230721,094700,109533280,7310,7350,7350,7310,54
|
|
20230721,094600,109138380,7350,7350,7350,7310,66
|
|
20230721,094500,108655090,7320,7360,7360,7320,10
|
|
20230721,094400,108581790,7370,7330,7370,7330,114
|
|
20230721,094300,107746130,7340,7380,7380,7330,50
|
|
20230721,094200,107379150,7390,7390,7390,7390,1
|
|
20230721,094100,107371760,7400,7370,7400,7360,16
|
|
20230721,094000,107253620,7370,7370,7400,7370,295
|
|
20230721,093900,105074060,7410,7390,7410,7370,125
|
|
20230721,093800,104151290,7400,7370,7400,7370,1908
|
|
20230721,093700,90053950,7350,7360,7370,7350,450
|
|
20230721,093600,86738930,7360,7330,7370,7330,1814
|
|
20230721,093500,73378080,7320,7300,7320,7300,1190
|
|
20230721,093400,64681450,7300,7290,7300,7290,27
|
|
20230721,093300,64484380,7280,7290,7290,7280,311
|
|
20230721,093200,62218260,7290,7300,7300,7290,683
|
|
20230721,093100,57237360,7300,7310,7310,7300,103
|
|
20230721,093000,56485300,7310,7300,7310,7280,403
|
|
20230721,092900,53549990,7300,7300,7300,7300,3
|
|
20230721,092800,53528090,7330,7330,7330,7330,50
|
|
20230721,092700,53161590,7340,7280,7370,7280,1786
|
|
20230721,092600,40081950,7280,7250,7280,7250,902
|
|
20230721,092500,33528540,7250,7250,7250,7250,0
|
|
20230721,092400,33528540,7250,7250,7250,7230,105
|
|
20230721,092300,32769350,7230,7230,7230,7230,136
|
|
20230721,092200,31786070,7250,7250,7250,7250,0
|
|
20230721,092100,31786070,7250,7220,7250,7220,557
|
|
20230721,092000,27754480,7220,7220,7220,7220,510
|
|
20230721,091900,24072280,7220,7210,7220,7200,80
|
|
20230721,091800,23496230,7190,7190,7190,7190,0
|
|
20230721,091700,23496230,7190,7190,7190,7190,500
|
|
20230721,091600,19901230,7190,7200,7200,7190,85
|
|
20230721,091500,19290050,7220,7220,7220,7220,9
|
|
20230721,091400,19225070,7200,7220,7220,7200,49
|
|
20230721,091300,18872150,7210,7210,7210,7210,0
|
|
20230721,091200,18872150,7210,7210,7210,7210,0
|
|
20230721,091100,18872150,7210,7220,7220,7210,597
|
|
20230721,091000,14563590,7210,7210,7210,7210,0
|
|
20230721,090900,14563590,7210,7210,7210,7210,0
|
|
20230721,090800,14563590,7210,7210,7210,7210,33
|
|
20230721,090700,14325660,7210,7210,7210,7210,246
|
|
20230721,090600,12552000,7200,7200,7200,7200,0
|
|
20230721,090500,12552000,7200,7200,7200,7200,999
|
|
20230721,090400,5359200,7200,7200,7200,7200,0
|
|
20230721,090300,5359200,7200,7200,7200,7200,0
|
|
20230721,090200,5359200,7200,7160,7200,7160,113
|
|
20230721,090100,4549720,7170,7190,7190,7170,291
|
|
20230721,090000,2458980,7190,7190,7190,7190,342
|