659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195600,601003430,20050,20050,20050,20050,1496
|
|
20230728,195500,601003430,20050,20050,20050,20050,0
|
|
20230728,195400,601003430,20050,20050,20050,20050,0
|
|
20230728,195300,601003430,20050,20050,20050,20050,0
|
|
20230728,195200,601003430,20050,20050,20050,20050,0
|
|
20230728,195100,601003430,20050,20050,20050,20050,0
|
|
20230728,195000,601003430,20050,20050,20050,20050,0
|
|
20230728,194900,601003430,20050,20050,20050,20050,0
|
|
20230728,194800,601003430,20050,20050,20050,20050,0
|
|
20230728,194700,601003430,20050,20050,20050,20050,0
|
|
20230728,194600,601003430,20050,20050,20050,20050,0
|
|
20230728,194500,601003430,20050,20050,20050,20050,0
|
|
20230728,194400,601003430,20050,20050,20050,20050,0
|
|
20230728,194300,601003430,20050,20050,20050,20050,0
|
|
20230728,194200,601003430,20050,20050,20050,20050,0
|
|
20230728,194100,601003430,20050,20050,20050,20050,0
|
|
20230728,194000,601003430,20050,20050,20050,20050,0
|
|
20230728,193900,601003430,20050,20050,20050,20050,0
|
|
20230728,193800,601003430,20050,20050,20050,20050,0
|
|
20230728,193700,601003430,20050,20050,20050,20050,0
|
|
20230728,193600,601003430,20050,20050,20050,20050,0
|
|
20230728,193500,601003430,20050,20050,20050,20050,0
|
|
20230728,193400,601003430,20050,20050,20050,20050,0
|
|
20230728,193300,601003430,20050,20050,20050,20050,0
|
|
20230728,193200,601003430,20050,20050,20050,20050,0
|
|
20230728,193100,601003430,20050,20050,20050,20050,0
|
|
20230728,193000,601003430,20050,20050,20050,20050,0
|
|
20230728,192900,601003430,20050,20050,20050,20050,0
|
|
20230728,192800,601003430,20050,20050,20050,20050,0
|
|
20230728,192700,601003430,20050,20050,20050,20050,0
|
|
20230728,192600,601003430,20050,20050,20050,20050,1496
|
|
20230728,192500,601003430,20050,20050,20050,20050,0
|
|
20230728,192400,601003430,20050,20050,20050,20050,0
|
|
20230728,192300,601003430,20050,20050,20050,20050,0
|
|
20230728,192200,601003430,20050,20050,20050,20050,0
|
|
20230728,192100,601003430,20050,20050,20050,20050,0
|
|
20230728,192000,601003430,20050,20050,20050,20050,0
|
|
20230728,191900,601003430,20050,20050,20050,20050,0
|
|
20230728,191800,601003430,20050,20050,20050,20050,0
|
|
20230728,191700,601003430,20050,20050,20050,20050,0
|
|
20230728,191600,601003430,20050,20050,20050,20050,0
|
|
20230728,191500,601003430,20050,20050,20050,20050,0
|
|
20230728,191400,601003430,20050,20050,20050,20050,0
|
|
20230728,191300,601003430,20050,20050,20050,20050,0
|
|
20230728,191200,601003430,20050,20050,20050,20050,0
|
|
20230728,191100,601003430,20050,20050,20050,20050,0
|
|
20230728,191000,601003430,20050,20050,20050,20050,0
|
|
20230728,190900,601003430,20050,20050,20050,20050,0
|
|
20230728,190800,601003430,20050,20050,20050,20050,0
|
|
20230728,190700,601003430,20050,20050,20050,20050,0
|
|
20230728,190600,601003430,20050,20050,20050,20050,0
|
|
20230728,190500,601003430,20050,20050,20050,20050,0
|
|
20230728,190400,601003430,20050,20050,20050,20050,0
|
|
20230728,190300,601003430,20050,20050,20050,20050,0
|
|
20230728,190200,601003430,20050,20050,20050,20050,0
|
|
20230728,190100,601003430,20050,20050,20050,20050,0
|
|
20230728,190000,601003430,20050,20050,20050,20050,0
|
|
20230728,185900,601003430,20050,20050,20050,20050,0
|
|
20230728,185800,601003430,20050,20050,20050,20050,0
|
|
20230728,185700,601003430,20050,20050,20050,20050,0
|
|
20230728,185600,601003430,20050,20050,20050,20050,1496
|
|
20230728,185500,601003430,20050,20050,20050,20050,0
|
|
20230728,185400,601003430,20050,20050,20050,20050,0
|
|
20230728,185300,601003430,20050,20050,20050,20050,0
|
|
20230728,185200,601003430,20050,20050,20050,20050,0
|
|
20230728,185100,601003430,20050,20050,20050,20050,0
|
|
20230728,185000,601003430,20050,20050,20050,20050,0
|
|
20230728,184900,601003430,20050,20050,20050,20050,0
|
|
20230728,184800,601003430,20050,20050,20050,20050,0
|
|
20230728,184700,601003430,20050,20050,20050,20050,0
|
|
20230728,184600,601003430,20050,20050,20050,20050,0
|
|
20230728,184500,601003430,20050,20050,20050,20050,0
|
|
20230728,184400,601003430,20050,20050,20050,20050,0
|
|
20230728,184300,601003430,20050,20050,20050,20050,0
|
|
20230728,184200,601003430,20050,20050,20050,20050,0
|
|
20230728,184100,601003430,20050,20050,20050,20050,0
|
|
20230728,184000,601003430,20050,20050,20050,20050,0
|
|
20230728,183900,601003430,20050,20050,20050,20050,0
|
|
20230728,183800,601003430,20050,20050,20050,20050,0
|
|
20230728,183700,601003430,20050,20050,20050,20050,0
|
|
20230728,183600,601003430,20050,20050,20050,20050,0
|
|
20230728,183500,601003430,20050,20050,20050,20050,0
|
|
20230728,183400,601003430,20050,20050,20050,20050,0
|
|
20230728,183300,601003430,20050,20050,20050,20050,0
|
|
20230728,183200,601003430,20050,20050,20050,20050,0
|
|
20230728,183100,601003430,20050,20050,20050,20050,0
|
|
20230728,183000,601003430,20050,20050,20050,20050,0
|
|
20230728,182900,601003430,20050,20050,20050,20050,0
|
|
20230728,182800,601003430,20050,20050,20050,20050,0
|
|
20230728,182700,601003430,20050,20050,20050,20050,0
|
|
20230728,182600,601003430,20050,20050,20050,20050,1496
|
|
20230728,182500,601003430,20050,20050,20050,20050,0
|
|
20230728,182400,601003430,20050,20050,20050,20050,0
|
|
20230728,182300,601003430,20050,20050,20050,20050,0
|
|
20230728,182200,601003430,20050,20050,20050,20050,0
|
|
20230728,182100,601003430,20050,20050,20050,20050,0
|
|
20230728,182000,601003430,20050,20050,20050,20050,0
|
|
20230728,181900,601003430,20050,20050,20050,20050,0
|
|
20230728,181800,601003430,20050,20050,20050,20050,0
|
|
20230728,181700,601003430,20050,20050,20050,20050,0
|
|
20230728,181600,601003430,20050,20050,20050,20050,0
|
|
20230728,181500,601003430,20050,20050,20050,20050,0
|
|
20230728,181400,601003430,20050,20050,20050,20050,0
|
|
20230728,181300,601003430,20050,20050,20050,20050,0
|
|
20230728,181200,601003430,20050,20050,20050,20050,0
|
|
20230728,181100,601003430,20050,20050,20050,20050,0
|
|
20230728,181000,601003430,20050,20050,20050,20050,0
|
|
20230728,180900,601003430,20050,20050,20050,20050,0
|
|
20230728,180800,601003430,20050,20050,20050,20050,0
|
|
20230728,180700,601003430,20050,20050,20050,20050,0
|
|
20230728,180600,601003430,20050,20050,20050,20050,0
|
|
20230728,180500,601003430,20050,20050,20050,20050,0
|
|
20230728,180400,601003430,20050,20050,20050,20050,0
|
|
20230728,180300,601003430,20050,20050,20050,20050,0
|
|
20230728,180200,601003430,20050,20050,20050,20050,0
|
|
20230728,180100,601003430,20050,20050,20050,20050,0
|
|
20230728,180000,601003430,20050,20050,20050,20050,0
|
|
20230728,175900,601003430,20050,20050,20050,20050,0
|
|
20230728,175800,601003430,20050,20050,20050,20050,0
|
|
20230728,175700,601003430,20050,20050,20050,20050,0
|
|
20230728,175600,601003430,20050,20050,20050,20050,1496
|
|
20230728,175500,601003430,20050,20050,20050,20050,0
|
|
20230728,175400,601003430,20050,20050,20050,20050,0
|
|
20230728,175300,601003430,20050,20050,20050,20050,0
|
|
20230728,175200,601003430,20050,20050,20050,20050,0
|
|
20230728,175100,601003430,20050,20050,20050,20050,0
|
|
20230728,175000,601003430,20050,20050,20050,20050,0
|
|
20230728,174900,601003430,20050,20050,20050,20050,0
|
|
20230728,174800,601003430,20050,20050,20050,20050,0
|
|
20230728,174700,601003430,20050,20050,20050,20050,0
|
|
20230728,174600,601003430,20050,20050,20050,20050,0
|
|
20230728,174500,601003430,20050,20050,20050,20050,0
|
|
20230728,174400,601003430,20050,20050,20050,20050,0
|
|
20230728,174300,601003430,20050,20050,20050,20050,0
|
|
20230728,174200,601003430,20050,20050,20050,20050,0
|
|
20230728,174100,601003430,20050,20050,20050,20050,0
|
|
20230728,174000,601003430,20050,20050,20050,20050,0
|
|
20230728,173900,601003430,20050,20050,20050,20050,0
|
|
20230728,173800,601003430,20050,20050,20050,20050,0
|
|
20230728,173700,601003430,20050,20050,20050,20050,0
|
|
20230728,173600,601003430,20050,20050,20050,20050,0
|
|
20230728,173500,601003430,20050,20050,20050,20050,0
|
|
20230728,173400,601003430,20050,20050,20050,20050,0
|
|
20230728,173300,601003430,20050,20050,20050,20050,0
|
|
20230728,173200,601003430,20050,20050,20050,20050,0
|
|
20230728,173100,601003430,20050,20050,20050,20050,0
|
|
20230728,173000,601003430,20050,20050,20050,20050,0
|
|
20230728,172900,601003430,20050,20050,20050,20050,0
|
|
20230728,172800,601003430,20050,20050,20050,20050,0
|
|
20230728,172700,601003430,20050,20050,20050,20050,0
|
|
20230728,172600,601003430,20050,20050,20050,20050,1496
|
|
20230728,172500,601003430,20050,20050,20050,20050,0
|
|
20230728,172400,601003430,20050,20050,20050,20050,0
|
|
20230728,172300,601003430,20050,20050,20050,20050,0
|
|
20230728,172200,601003430,20050,20050,20050,20050,0
|
|
20230728,172100,601003430,20050,20050,20050,20050,0
|
|
20230728,172000,601003430,20050,20050,20050,20050,0
|
|
20230728,171900,601003430,20050,20050,20050,20050,0
|
|
20230728,171800,601003430,20050,20050,20050,20050,0
|
|
20230728,171700,601003430,20050,20050,20050,20050,0
|
|
20230728,171600,601003430,20050,20050,20050,20050,0
|
|
20230728,171500,601003430,20050,20050,20050,20050,0
|
|
20230728,171400,601003430,20050,20050,20050,20050,0
|
|
20230728,171300,601003430,20050,20050,20050,20050,0
|
|
20230728,171200,601003430,20050,20050,20050,20050,0
|
|
20230728,171100,601003430,20050,20050,20050,20050,0
|
|
20230728,171000,601003430,20050,20050,20050,20050,0
|
|
20230728,170900,601003430,20050,20050,20050,20050,0
|
|
20230728,170800,601003430,20050,20050,20050,20050,0
|
|
20230728,170700,601003430,20050,20050,20050,20050,0
|
|
20230728,170600,601003430,20050,20050,20050,20050,0
|
|
20230728,170500,601003430,20050,20050,20050,20050,0
|
|
20230728,170400,601003430,20050,20050,20050,20050,0
|
|
20230728,170300,601003430,20050,20050,20050,20050,0
|
|
20230728,170200,601003430,20050,20050,20050,20050,0
|
|
20230728,170100,601003430,20050,20050,20050,20050,0
|
|
20230728,170000,601003430,20050,20050,20050,20050,0
|
|
20230728,165900,601003430,20050,20050,20050,20050,0
|
|
20230728,165800,601003430,20050,20050,20050,20050,0
|
|
20230728,165700,601003430,20050,20050,20050,20050,0
|
|
20230728,165600,601003430,20050,20050,20050,20050,1496
|
|
20230728,165500,601003430,20050,20050,20050,20050,0
|
|
20230728,165400,601003430,20050,20050,20050,20050,0
|
|
20230728,165300,601003430,20050,20050,20050,20050,0
|
|
20230728,165200,601003430,20050,20050,20050,20050,0
|
|
20230728,165100,601003430,20050,20050,20050,20050,0
|
|
20230728,165000,601003430,20050,20050,20050,20050,0
|
|
20230728,164900,601003430,20050,20050,20050,20050,0
|
|
20230728,164800,601003430,20050,20050,20050,20050,0
|
|
20230728,164700,601003430,20050,20050,20050,20050,0
|
|
20230728,164600,601003430,20050,20050,20050,20050,0
|
|
20230728,164500,601003430,20050,20050,20050,20050,0
|
|
20230728,164400,601003430,20050,20050,20050,20050,0
|
|
20230728,164300,601003430,20050,20050,20050,20050,0
|
|
20230728,164200,601003430,20050,20050,20050,20050,0
|
|
20230728,164100,601003430,20050,20050,20050,20050,0
|
|
20230728,164000,601003430,20050,20050,20050,20050,0
|
|
20230728,163900,601003430,20050,20050,20050,20050,0
|
|
20230728,163800,601003430,20050,20050,20050,20050,0
|
|
20230728,163700,601003430,20050,20050,20050,20050,0
|
|
20230728,163600,601003430,20050,20050,20050,20050,0
|
|
20230728,163500,601003430,20050,20050,20050,20050,0
|
|
20230728,163400,601003430,20050,20050,20050,20050,0
|
|
20230728,163300,601003430,20050,20050,20050,20050,0
|
|
20230728,163200,601003430,20050,20050,20050,20050,0
|
|
20230728,163100,601003430,20050,20050,20050,20050,0
|
|
20230728,163000,601003430,20050,20050,20050,20050,0
|
|
20230728,162900,601003430,20050,20050,20050,20050,0
|
|
20230728,162800,601003430,20050,20050,20050,20050,0
|
|
20230728,162700,601003430,20050,20050,20050,20050,0
|
|
20230728,162600,601003430,20050,20050,20050,20050,1496
|
|
20230728,162500,601003430,20050,20050,20050,20050,0
|
|
20230728,162400,601003430,20050,20050,20050,20050,0
|
|
20230728,162300,601003430,20050,20050,20050,20050,0
|
|
20230728,162200,601003430,20050,20050,20050,20050,0
|
|
20230728,162100,601003430,20050,20050,20050,20050,0
|
|
20230728,162000,601003430,20050,20050,20050,20050,0
|
|
20230728,161900,601003430,20050,20050,20050,20050,0
|
|
20230728,161800,601003430,20050,20050,20050,20050,0
|
|
20230728,161700,601003430,20050,20050,20050,20050,0
|
|
20230728,161600,601003430,20050,20050,20050,20050,0
|
|
20230728,161500,601003430,20050,20050,20050,20050,0
|
|
20230728,161400,601003430,20050,20050,20050,20050,0
|
|
20230728,161300,601003430,20050,20050,20050,20050,0
|
|
20230728,161200,601003430,20050,20050,20050,20050,0
|
|
20230728,161100,601003430,20050,20050,20050,20050,0
|
|
20230728,161000,601003430,20050,20050,20050,20050,0
|
|
20230728,160900,601003430,20050,20050,20050,20050,0
|
|
20230728,160800,601003430,20050,20050,20050,20050,0
|
|
20230728,160700,601003430,20050,20050,20050,20050,0
|
|
20230728,160600,601003430,20050,20050,20050,20050,0
|
|
20230728,160500,601003430,20050,20050,20050,20050,0
|
|
20230728,160400,601003430,20050,20050,20050,20050,0
|
|
20230728,160300,601003430,20050,20050,20050,20050,0
|
|
20230728,160200,601003430,20050,20050,20050,20050,0
|
|
20230728,160100,601003430,20050,20050,20050,20050,0
|
|
20230728,160000,601003430,20050,20050,20050,20050,0
|
|
20230728,155900,601003430,20050,20050,20050,20050,0
|
|
20230728,155800,601003430,20050,20050,20050,20050,0
|
|
20230728,155700,601003430,20050,20050,20050,20050,0
|
|
20230728,155600,601003430,20050,20050,20050,20050,1496
|
|
20230728,155500,601003430,20050,20050,20050,20050,0
|
|
20230728,155400,601003430,20050,20050,20050,20050,0
|
|
20230728,155300,601003430,20050,20050,20050,20050,0
|
|
20230728,155200,601003430,20050,20050,20050,20050,0
|
|
20230728,155100,601003430,20050,20050,20050,20050,0
|
|
20230728,155000,601003430,20050,20050,20050,20050,0
|
|
20230728,154900,601003430,20050,20050,20050,20050,0
|
|
20230728,154800,601003430,20050,20050,20050,20050,0
|
|
20230728,154700,601003430,20050,20050,20050,20050,0
|
|
20230728,154600,601003430,20050,20050,20050,20050,0
|
|
20230728,154500,601003430,20050,20050,20050,20050,0
|
|
20230728,154400,601003430,20050,20050,20050,20050,0
|
|
20230728,154300,601003430,20050,20050,20050,20050,0
|
|
20230728,154200,601003430,20050,20050,20050,20050,0
|
|
20230728,154100,601003430,20050,20050,20050,20050,0
|
|
20230728,154000,601003430,20050,20050,20050,20050,0
|
|
20230728,153900,601003430,20050,20050,20050,20050,0
|
|
20230728,153800,601003430,20050,20050,20050,20050,0
|
|
20230728,153700,601003430,20050,20050,20050,20050,0
|
|
20230728,153600,601003430,20050,20050,20050,20050,0
|
|
20230728,153500,601003430,20050,20050,20050,20050,0
|
|
20230728,153400,601003430,20050,20050,20050,20050,0
|
|
20230728,153300,601003430,20050,20050,20050,20050,0
|
|
20230728,153200,601003430,20050,20050,20050,20050,0
|
|
20230728,153100,601003430,20050,20050,20050,20050,0
|
|
20230728,153000,601003430,20050,20050,20050,20050,1496
|
|
20230728,152900,571008630,20150,20150,20150,20150,0
|
|
20230728,152800,571008630,20150,20150,20150,20150,0
|
|
20230728,152700,571008630,20150,20150,20150,20150,0
|
|
20230728,152600,571008630,20150,20150,20150,20150,0
|
|
20230728,152500,571008630,20150,20150,20150,20150,0
|
|
20230728,152400,571008630,20150,20150,20150,20150,0
|
|
20230728,152300,571008630,20150,20150,20150,20150,0
|
|
20230728,152200,571008630,20150,20150,20150,20150,0
|
|
20230728,152100,571008630,20150,20150,20150,20150,0
|
|
20230728,152000,571008630,20150,20150,20150,20150,0
|
|
20230728,151900,571008630,20150,20000,20150,20000,159
|
|
20230728,151800,567812280,20100,20100,20100,20100,2
|
|
20230728,151700,567772080,20000,20150,20150,20000,1506
|
|
20230728,151600,537631380,20150,20150,20150,20150,10
|
|
20230728,151500,537429880,20150,20150,20150,20150,0
|
|
20230728,151400,537429880,20150,20150,20150,20150,5
|
|
20230728,151300,537329130,20150,20200,20200,20100,534
|
|
20230728,151200,526588930,20200,20200,20200,20200,4
|
|
20230728,151100,526508130,20200,20200,20200,20200,27
|
|
20230728,151000,525962730,20200,20200,20200,20200,11
|
|
20230728,150900,525740530,20200,20200,20200,20200,1
|
|
20230728,150800,525720330,20200,20150,20200,20150,32
|
|
20230728,150700,525075430,20150,20150,20150,20150,0
|
|
20230728,150600,525075430,20150,20150,20150,20150,128
|
|
20230728,150500,522496230,20150,20150,20150,20150,4
|
|
20230728,150400,522415630,20100,20150,20150,20100,21
|
|
20230728,150300,521993480,20100,20100,20100,20100,76
|
|
20230728,150200,520465880,20150,20150,20150,20150,2
|
|
20230728,150100,520425580,20150,20150,20150,20150,8
|
|
20230728,150000,520264380,20150,20150,20150,20150,2
|
|
20230728,145900,520224080,20150,20150,20150,20150,3
|
|
20230728,145800,520163630,20150,20150,20150,20150,9
|
|
20230728,145700,519982280,20150,20150,20150,20150,0
|
|
20230728,145600,519982280,20150,20150,20150,20100,10
|
|
20230728,145500,519780830,20100,20100,20100,20100,234
|
|
20230728,145400,515077430,20100,20100,20100,20100,15
|
|
20230728,145300,514775930,20100,20100,20100,20100,11
|
|
20230728,145200,514554830,20050,20050,20050,20050,0
|
|
20230728,145100,514554830,20050,20100,20100,20050,61
|
|
20230728,145000,513331380,20100,20100,20100,20100,1
|
|
20230728,144900,513311280,20050,20050,20050,20050,0
|
|
20230728,144800,513311280,20050,20050,20050,20050,2
|
|
20230728,144700,513271180,20100,20100,20100,20100,81
|
|
20230728,144600,511643080,20100,20100,20100,20100,38
|
|
20230728,144500,510879280,20150,20100,20150,20100,101
|
|
20230728,144400,508849130,20150,20150,20150,20150,9
|
|
20230728,144300,508667780,20150,20150,20150,20150,0
|
|
20230728,144200,508667780,20150,20150,20150,20150,0
|
|
20230728,144100,508667780,20150,20150,20150,20150,10
|
|
20230728,144000,508466280,20150,20150,20150,20150,101
|
|
20230728,143900,506431130,20150,20150,20150,20150,8
|
|
20230728,143800,506269930,20150,20150,20150,20150,1
|
|
20230728,143700,506249780,20150,20150,20150,20150,0
|
|
20230728,143600,506249780,20150,20150,20150,20150,12
|
|
20230728,143500,506007980,20150,20100,20150,20100,135
|
|
20230728,143400,503294430,20100,20100,20100,20100,8
|
|
20230728,143300,503133630,20100,20100,20100,20100,0
|
|
20230728,143200,503133630,20100,20100,20100,20100,1
|
|
20230728,143100,503113530,20100,20100,20100,20100,9
|
|
20230728,143000,502932630,20100,20100,20100,20100,1
|
|
20230728,142900,502912530,20100,20050,20100,20050,101
|
|
20230728,142800,500887430,20050,20100,20100,20050,486
|
|
20230728,142700,491139030,20150,20150,20150,20150,8
|
|
20230728,142600,490977830,20150,20150,20150,20150,2
|
|
20230728,142500,490937530,20100,20150,20150,20100,102
|
|
20230728,142400,488883780,20200,20150,20200,20150,60
|
|
20230728,142300,487674730,20150,20150,20150,20150,2
|
|
20230728,142200,487634430,20150,20150,20150,20150,8
|
|
20230728,142100,487473230,20150,20150,20150,20150,0
|
|
20230728,142000,487473230,20150,20150,20150,20150,0
|
|
20230728,141900,487473230,20150,20150,20150,20150,9
|
|
20230728,141800,487291880,20150,20100,20150,20100,240
|
|
20230728,141700,482467780,20100,20100,20100,20100,9
|
|
20230728,141600,482286880,20150,20150,20150,20150,0
|
|
20230728,141500,482286880,20150,20150,20150,20150,0
|
|
20230728,141400,482286880,20150,20150,20150,20150,17
|
|
20230728,141300,481944330,20150,20150,20150,20150,2
|
|
20230728,141200,481904030,20100,20150,20150,20100,10
|
|
20230728,141100,481702630,20150,20150,20150,20150,1
|
|
20230728,141000,481682480,20150,20150,20150,20150,0
|
|
20230728,140900,481682480,20150,20150,20150,20150,8
|
|
20230728,140800,481521280,20150,20150,20150,20150,1
|
|
20230728,140700,481501130,20150,20100,20150,20100,41
|
|
20230728,140600,480676980,20150,20150,20150,20150,0
|
|
20230728,140500,480676980,20150,20150,20150,20150,1
|
|
20230728,140400,480656830,20150,20150,20150,20150,8
|
|
20230728,140300,480495630,20150,20150,20150,20150,5
|
|
20230728,140200,480394880,20150,20150,20150,20150,23
|
|
20230728,140100,479931430,20150,20150,20150,20150,0
|
|
20230728,140000,479931430,20150,20150,20150,20150,9
|
|
20230728,135900,479750080,20150,20150,20150,20150,1
|
|
20230728,135800,479729930,20100,20100,20100,20100,0
|
|
20230728,135700,479729930,20100,20150,20150,20100,16
|
|
20230728,135600,479407930,20150,20150,20150,20150,2
|
|
20230728,135500,479367630,20100,20100,20100,20100,0
|
|
20230728,135400,479367630,20100,20100,20100,20100,10
|
|
20230728,135300,479166630,20150,20150,20150,20150,1
|
|
20230728,135200,479146480,20150,20150,20150,20150,9
|
|
20230728,135100,478965130,20150,20150,20150,20150,0
|
|
20230728,135000,478965130,20150,20100,20150,20100,52
|
|
20230728,134900,477919830,20150,20150,20150,20150,2
|
|
20230728,134800,477879530,20150,20150,20150,20150,1
|
|
20230728,134700,477859380,20100,20100,20100,20100,0
|
|
20230728,134600,477859380,20100,20100,20100,20100,20
|
|
20230728,134500,477457380,20150,20150,20150,20150,9
|
|
20230728,134400,477276030,20150,20150,20150,20150,0
|
|
20230728,134300,477276030,20150,20150,20150,20150,1
|
|
20230728,134200,477255880,20150,20150,20150,20150,8
|
|
20230728,134100,477094680,20150,20050,20150,20000,401
|
|
20230728,134000,469069430,20050,20150,20150,20050,255
|
|
20230728,133900,463955980,20150,20100,20150,20050,347
|
|
20230728,133800,456998480,20100,20150,20150,20100,101
|
|
20230728,133700,454967980,20150,20150,20150,20150,2
|
|
20230728,133600,454927680,20150,20200,20200,20150,24
|
|
20230728,133500,454443830,20200,20200,20200,20200,42
|
|
20230728,133400,453595430,20200,20200,20200,20050,117
|
|
20230728,133300,451232780,20150,20150,20200,20050,1776
|
|
20230728,133200,415600330,20200,20200,20200,20200,2
|
|
20230728,133100,415559930,20200,20200,20200,20200,0
|
|
20230728,133000,415559930,20200,20200,20200,20200,8
|
|
20230728,132900,415398330,20200,20200,20200,20200,1
|
|
20230728,132800,415378130,20150,20200,20200,20150,25
|
|
20230728,132700,414873930,20200,20200,20200,20200,0
|
|
20230728,132600,414873930,20200,20200,20200,20200,1
|
|
20230728,132500,414853730,20150,20150,20150,20150,7
|
|
20230728,132400,414712680,20100,20150,20150,20100,61
|
|
20230728,132300,413486030,20200,20200,20200,20200,8
|
|
20230728,132200,413324430,20200,20200,20200,20200,2
|
|
20230728,132100,413284030,20150,20200,20200,20150,2
|
|
20230728,132000,413243680,20200,20200,20200,20200,10
|
|
20230728,131900,413041680,20150,20150,20150,20150,10
|
|
20230728,131800,412840180,20100,20100,20100,20100,0
|
|
20230728,131700,412840180,20100,20150,20150,20100,100
|
|
20230728,131600,410826580,20200,20200,20200,20150,14
|
|
20230728,131500,410544030,20200,20200,20200,20200,502
|
|
20230728,131400,400403630,20150,20150,20200,20150,45
|
|
20230728,131300,399496830,20150,20150,20150,20150,8
|
|
20230728,131200,399335630,20150,20150,20150,20150,1
|
|
20230728,131100,399315480,20150,20150,20150,20150,18
|
|
20230728,131000,398952780,20150,20150,20150,20150,0
|
|
20230728,130900,398952780,20150,20150,20150,20150,0
|
|
20230728,130800,398952780,20150,20150,20150,20150,209
|
|
20230728,130700,394741430,20150,20150,20150,20150,0
|
|
20230728,130600,394741430,20150,20150,20150,20150,9
|
|
20230728,130500,394560080,20150,20150,20150,20150,2
|
|
20230728,130400,394519780,20100,20100,20100,20100,0
|
|
20230728,130300,394519780,20100,20100,20100,20100,8
|
|
20230728,130200,394358980,20100,20100,20100,20100,2
|
|
20230728,130100,394318780,20150,20150,20150,20150,8
|
|
20230728,130000,394157580,20150,20150,20150,20150,0
|
|
20230728,125900,394157580,20150,20100,20150,20100,9
|
|
20230728,125800,393976580,20100,20150,20150,20050,70
|
|
20230728,125700,392566980,20100,20100,20100,20100,0
|
|
20230728,125600,392566980,20100,20100,20100,20050,163
|
|
20230728,125500,389296680,20050,20100,20100,20050,214
|
|
20230728,125400,384995330,20100,20150,20150,20100,134
|
|
20230728,125300,382301480,20150,20150,20150,20150,1
|
|
20230728,125200,382281330,20150,20150,20150,20150,0
|
|
20230728,125100,382281330,20150,20150,20150,20150,9
|
|
20230728,125000,382099980,20150,20150,20150,20150,2
|
|
20230728,124900,382059680,20100,20100,20150,20100,518
|
|
20230728,124800,371647830,20150,20150,20150,20150,503
|
|
20230728,124700,361512380,20150,20150,20150,20150,2
|
|
20230728,124600,361472080,20150,20150,20150,20150,11
|
|
20230728,124500,361250430,20150,20150,20150,20150,2
|
|
20230728,124400,361210130,20150,20150,20150,20150,14
|
|
20230728,124300,360928030,20150,20150,20150,20150,3
|
|
20230728,124200,360867580,20150,20150,20150,20150,2
|
|
20230728,124100,360827280,20150,20150,20150,20150,10
|
|
20230728,124000,360625780,20150,20150,20150,20150,1
|
|
20230728,123900,360605630,20150,20150,20150,20150,10
|
|
20230728,123800,360404130,20150,20150,20150,20150,1
|
|
20230728,123700,360383980,20150,20150,20150,20150,9
|
|
20230728,123600,360202630,20150,20150,20150,20150,0
|
|
20230728,123500,360202630,20150,20150,20150,20150,2
|
|
20230728,123400,360162330,20150,20150,20150,20150,8
|
|
20230728,123300,360001130,20150,20150,20150,20150,0
|
|
20230728,123200,360001130,20150,20150,20150,20150,9
|
|
20230728,123100,359819780,20150,20150,20150,20150,1
|
|
20230728,123000,359799630,20150,20150,20150,20150,0
|
|
20230728,122900,359799630,20150,20150,20150,20150,9
|
|
20230728,122800,359618280,20100,20100,20100,20100,0
|
|
20230728,122700,359618280,20100,20150,20150,20100,30
|
|
20230728,122600,359014780,20150,20150,20150,20150,3
|
|
20230728,122500,358954330,20150,20150,20150,20150,3
|
|
20230728,122400,358893880,20150,20150,20150,20150,8
|
|
20230728,122300,358732680,20150,20150,20150,20150,1
|
|
20230728,122200,358712530,20150,20150,20150,20150,25
|
|
20230728,122100,358208780,20150,20150,20150,20150,0
|
|
20230728,122000,358208780,20150,20200,20200,20100,39
|
|
20230728,121900,357423930,20200,20150,20200,20150,20
|
|
20230728,121800,357020880,20150,20150,20150,20150,16
|
|
20230728,121700,356698480,20150,20100,20150,20100,93
|
|
20230728,121600,354828730,20100,20100,20100,20100,0
|
|
20230728,121500,354828730,20100,20200,20200,20100,318
|
|
20230728,121400,348435980,20200,20200,20200,20200,2
|
|
20230728,121300,348395580,20100,20150,20150,20100,287
|
|
20230728,121200,342615880,20150,20150,20150,20150,17
|
|
20230728,121100,342273330,20150,20150,20150,20150,1
|
|
20230728,121000,342253180,20150,20150,20150,20150,17
|
|
20230728,120900,341910630,20150,20150,20150,20150,4
|
|
20230728,120800,341830030,20150,20150,20150,20150,2
|
|
20230728,120700,341789730,20150,20150,20150,20150,8
|
|
20230728,120600,341628530,20150,20150,20150,20150,1
|
|
20230728,120500,341608380,20150,20150,20150,20150,32
|
|
20230728,120400,340963580,20150,20150,20150,20150,1
|
|
20230728,120300,340943430,20100,20150,20150,20100,251
|
|
20230728,120200,335895530,20100,20100,20150,20100,169
|
|
20230728,120100,332498580,20100,20100,20100,20100,3
|
|
20230728,120000,332438280,20100,20100,20100,20100,8
|
|
20230728,115900,332277480,20100,20100,20100,20100,1
|
|
20230728,115800,332257380,20100,20100,20100,20100,8
|
|
20230728,115700,332096580,20100,20100,20100,20100,1
|
|
20230728,115600,332076480,20100,20100,20100,20100,2
|
|
20230728,115500,332036280,20100,20100,20100,20100,16
|
|
20230728,115400,331714680,20100,20100,20100,20100,0
|
|
20230728,115300,331714680,20100,20100,20100,20100,9
|
|
20230728,115200,331533780,20100,20100,20100,20100,0
|
|
20230728,115100,331533780,20100,20050,20100,20050,15
|
|
20230728,115000,331232980,20050,20100,20100,20050,66
|
|
20230728,114900,329908880,20050,20050,20050,20050,0
|
|
20230728,114800,329908880,20050,20050,20050,20050,0
|
|
20230728,114700,329908880,20050,20100,20100,20050,3
|
|
20230728,114600,329848630,20050,20100,20100,20050,71
|
|
20230728,114500,328424630,20100,20100,20100,20100,0
|
|
20230728,114400,328424630,20100,20100,20100,20100,1
|
|
20230728,114300,328404530,20050,20050,20050,20050,0
|
|
20230728,114200,328404530,20050,20100,20100,20050,77
|
|
20230728,114100,326858180,20100,20100,20100,20100,9
|
|
20230728,114000,326677280,20100,20100,20100,20100,1
|
|
20230728,113900,326657180,20100,20100,20100,20100,3
|
|
20230728,113800,326596880,20100,20100,20100,20100,8
|
|
20230728,113700,326436080,20100,20100,20100,20100,4
|
|
20230728,113600,326355680,20000,20050,20050,20000,259
|
|
20230728,113500,321162780,20050,20050,20050,20050,0
|
|
20230728,113400,321162780,20050,20050,20050,20050,3
|
|
20230728,113300,321102630,20050,19990,20050,19970,59
|
|
20230728,113200,319923620,20000,20000,20000,20000,0
|
|
20230728,113100,319923620,20000,20000,20000,20000,8
|
|
20230728,113000,319763620,20050,20050,20050,20050,0
|
|
20230728,112900,319763620,20050,20050,20050,19970,14
|
|
20230728,112800,319483720,20050,20050,20050,20050,8
|
|
20230728,112700,319323320,20050,20050,20050,20050,1
|
|
20230728,112600,319303270,19980,20000,20000,19980,627
|
|
20230728,112500,306774520,20050,20050,20050,20050,0
|
|
20230728,112400,306774520,20050,20050,20050,20050,9
|
|
20230728,112300,306594070,20050,20050,20050,20050,2
|
|
20230728,112200,306553970,20050,20050,20050,20050,5
|
|
20230728,112100,306453720,20050,20050,20050,20050,8
|
|
20230728,112000,306293320,20050,20050,20050,20050,0
|
|
20230728,111900,306293320,20050,20050,20050,20050,9
|
|
20230728,111800,306112870,20050,20050,20050,20050,0
|
|
20230728,111700,306112870,20050,20050,20050,20050,1
|
|
20230728,111600,306092820,20050,20050,20050,20050,9
|
|
20230728,111500,305912370,19990,20000,20000,19990,201
|
|
20230728,111400,301893330,20050,20050,20050,20050,9
|
|
20230728,111300,301712880,20050,20050,20050,20050,1
|
|
20230728,111200,301692830,20000,20100,20100,20000,64
|
|
20230728,111100,300411080,20100,20100,20100,20100,166
|
|
20230728,111000,297074480,20100,20100,20100,20100,276
|
|
20230728,110900,291526880,20100,20100,20100,20100,107
|
|
20230728,110800,289376180,20050,20050,20050,20000,460
|
|
20230728,110700,280154430,20000,19990,20000,19990,2575
|
|
20230728,110600,228654650,20000,20000,20000,20000,1402
|
|
20230728,110500,200614650,19990,19980,19990,19980,314
|
|
20230728,110400,194337910,19970,19970,19970,19970,41
|
|
20230728,110300,193519140,19990,19990,19990,19990,0
|
|
20230728,110200,193519140,19990,19990,19990,19990,411
|
|
20230728,110100,185303250,19980,19980,19980,19980,215
|
|
20230728,110000,181007550,19980,19980,19980,19980,1
|
|
20230728,105900,180987570,19980,19970,19980,19970,99
|
|
20230728,105800,179010030,19970,19970,19970,19970,1
|
|
20230728,105700,178990060,19950,19960,19960,19950,55
|
|
20230728,105600,177892580,19980,19980,19980,19980,1
|
|
20230728,105500,177872600,19980,19980,19980,19980,0
|
|
20230728,105400,177872600,19980,19980,19980,19980,1
|
|
20230728,105300,177852620,19980,19970,19980,19950,10
|
|
20230728,105200,177652930,19970,19970,19970,19970,17
|
|
20230728,105100,177313440,19970,19970,19970,19940,8
|
|
20230728,105000,177153860,19940,19950,19950,19940,44
|
|
20230728,104900,176276490,19970,19970,19970,19970,1
|
|
20230728,104800,176256520,19940,19960,19960,19940,373
|
|
20230728,104700,168817200,19950,19980,19980,19950,89
|
|
20230728,104600,167041200,19980,19980,19980,19980,0
|
|
20230728,104500,167041200,19980,19980,19980,19980,1
|
|
20230728,104400,167021220,19980,19980,19980,19980,1
|
|
20230728,104300,167001240,19980,19980,19980,19980,11
|
|
20230728,104200,166781460,19970,19970,19970,19970,0
|
|
20230728,104100,166781460,19970,19970,19970,19970,1
|
|
20230728,104000,166761490,19980,19980,19980,19980,5
|
|
20230728,103900,166661590,19990,19990,19990,19990,21
|
|
20230728,103800,166241800,19990,19990,19990,19990,0
|
|
20230728,103700,166241800,19990,19970,19990,19970,64
|
|
20230728,103600,164963680,19970,19960,19970,19960,102
|
|
20230728,103500,162927740,19950,19960,19960,19950,68
|
|
20230728,103400,161571040,19960,19970,19970,19960,34
|
|
20230728,103300,160892190,19990,19990,19990,19990,2
|
|
20230728,103200,160852210,19990,19990,19990,19990,2
|
|
20230728,103100,160812230,19990,19990,19990,19990,26
|
|
20230728,103000,160292490,19990,19980,19990,19970,278
|
|
20230728,102900,154739810,19990,19990,19990,19990,20
|
|
20230728,102800,154340010,19990,19990,19990,19990,0
|
|
20230728,102700,154340010,19990,19990,19990,19990,1
|
|
20230728,102600,154320020,20000,19960,20000,19960,279
|
|
20230728,102500,148740160,19990,19990,19990,19990,0
|
|
20230728,102400,148740160,19990,19990,19990,19990,0
|
|
20230728,102300,148740160,19990,19990,19990,19990,31
|
|
20230728,102200,148120470,19990,19990,19990,19980,319
|
|
20230728,102100,141743870,19990,19950,19990,19950,315
|
|
20230728,102000,135450120,19950,19970,19970,19950,46
|
|
20230728,101900,134531660,19980,19980,19980,19980,126
|
|
20230728,101800,132014180,19980,19990,20000,19980,810
|
|
20230728,101700,115815270,19990,19980,20000,19970,829
|
|
20230728,101600,99244090,19980,19970,19980,19970,68
|
|
20230728,101500,97885830,19970,19970,19970,19970,0
|
|
20230728,101400,97885830,19970,19970,19970,19970,2
|
|
20230728,101300,97845890,19970,19980,19980,19970,309
|
|
20230728,101200,91672090,19950,19900,19980,19880,878
|
|
20230728,101100,74172610,19900,19900,19900,19900,0
|
|
20230728,101000,74172610,19900,19900,19900,19900,0
|
|
20230728,100900,74172610,19900,19900,19900,19900,0
|
|
20230728,100800,74172610,19900,19900,19900,19900,168
|
|
20230728,100700,70829410,19900,19900,19900,19900,0
|
|
20230728,100600,70829410,19900,19900,19900,19900,568
|
|
20230728,100500,59526210,19900,19900,19900,19900,0
|
|
20230728,100400,59526210,19900,19840,19900,19830,96
|
|
20230728,100300,57619550,19840,19850,19850,19840,90
|
|
20230728,100200,55833140,19900,19890,19900,19890,3
|
|
20230728,100100,55773450,19900,19900,19900,19900,0
|
|
20230728,100000,55773450,19900,19810,19900,19810,161
|
|
20230728,095900,52583570,19810,19810,19810,19810,0
|
|
20230728,095800,52583570,19810,19800,19810,19800,58
|
|
20230728,095700,51434780,19800,19800,19800,19800,0
|
|
20230728,095600,51434780,19800,19800,19800,19800,0
|
|
20230728,095500,51434780,19800,19810,19810,19800,2
|
|
20230728,095400,51395170,19810,19810,19810,19810,0
|
|
20230728,095300,51395170,19810,19820,19820,19810,42
|
|
20230728,095200,50563140,19820,19830,19830,19820,6
|
|
20230728,095100,50444210,19900,19790,19900,19790,268
|
|
20230728,095000,45126280,19780,19780,19780,19780,50
|
|
20230728,094900,44137280,19780,19780,19780,19780,0
|
|
20230728,094800,44137280,19780,19770,19780,19770,502
|
|
20230728,094700,34208330,19770,19740,19770,19740,105
|
|
20230728,094600,32134130,19730,19730,19730,19730,137
|
|
20230728,094500,29431120,19740,19740,19750,19740,105
|
|
20230728,094400,27357800,19710,19710,19710,19710,0
|
|
20230728,094300,27357800,19710,19700,19740,19700,19
|
|
20230728,094200,26983230,19700,19700,19700,19700,10
|
|
20230728,094100,26786230,19700,19700,19700,19700,23
|
|
20230728,094000,26333130,19700,19700,19700,19700,5
|
|
20230728,093900,26234630,19700,19670,19700,19670,240
|
|
20230728,093800,21509920,19670,19670,19670,19670,10
|
|
20230728,093700,21313220,19650,19650,19650,19650,4
|
|
20230728,093600,21234620,19680,19680,19680,19680,4
|
|
20230728,093500,21155900,19680,19680,19680,19680,2
|
|
20230728,093400,21116540,19650,19650,19650,19650,0
|
|
20230728,093300,21116540,19650,19650,19650,19650,0
|
|
20230728,093200,21116540,19650,19620,19650,19620,85
|
|
20230728,093100,19447310,19620,19620,19620,19620,0
|
|
20230728,093000,19447310,19620,19580,19620,19580,218
|
|
20230728,092900,15177730,19580,19580,19580,19580,0
|
|
20230728,092800,15177730,19580,19580,19580,19580,56
|
|
20230728,092700,14081250,19580,19580,19580,19580,58
|
|
20230728,092600,12945610,19580,19580,19580,19580,1
|
|
20230728,092500,12926030,19550,19550,19550,19550,0
|
|
20230728,092400,12926030,19550,19550,19550,19550,0
|
|
20230728,092300,12926030,19550,19550,19550,19550,25
|
|
20230728,092200,12437280,19550,19550,19550,19550,1
|
|
20230728,092100,12417730,19540,19540,19540,19540,0
|
|
20230728,092000,12417730,19540,19550,19550,19540,42
|
|
20230728,091900,11596640,19560,19570,19570,19560,32
|
|
20230728,091800,10970620,19570,19570,19580,19570,72
|
|
20230728,091700,9561470,19570,19570,19570,19570,0
|
|
20230728,091600,9561470,19570,19570,19570,19570,11
|
|
20230728,091500,9346200,19570,19570,19570,19570,0
|
|
20230728,091400,9346200,19570,19570,19570,19560,62
|
|
20230728,091300,8133410,19570,19570,19570,19570,0
|
|
20230728,091200,8133410,19570,19570,19570,19570,5
|
|
20230728,091100,8035560,19570,19570,19570,19570,0
|
|
20230728,091000,8035560,19570,19570,19570,19570,1
|
|
20230728,090900,8015990,19540,19540,19540,19540,23
|
|
20230728,090800,7566570,19590,19590,19590,19590,0
|
|
20230728,090700,7566570,19590,19590,19590,19590,0
|
|
20230728,090600,7566570,19590,19590,19590,19590,0
|
|
20230728,090500,7566570,19590,19590,19590,19590,0
|
|
20230728,090400,7566570,19590,19590,19590,19590,0
|
|
20230728,090300,7566570,19590,19580,19590,19580,5
|
|
20230728,090200,7468660,19590,19590,19590,19590,2
|
|
20230728,090100,7429480,19610,19610,19610,19610,3
|
|
20230728,090000,7370650,19620,19410,19620,19410,279
|