653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195000,427999540,10740,10740,10740,10740,2517
|
|
20230728,194900,427999540,10740,10740,10740,10740,0
|
|
20230728,194800,427999540,10740,10740,10740,10740,0
|
|
20230728,194700,427999540,10740,10740,10740,10740,0
|
|
20230728,194600,427999540,10740,10740,10740,10740,0
|
|
20230728,194500,427999540,10740,10740,10740,10740,0
|
|
20230728,194400,427999540,10740,10740,10740,10740,0
|
|
20230728,194300,427999540,10740,10740,10740,10740,0
|
|
20230728,194200,427999540,10740,10740,10740,10740,0
|
|
20230728,194100,427999540,10740,10740,10740,10740,0
|
|
20230728,194000,427999540,10740,10740,10740,10740,0
|
|
20230728,193900,427999540,10740,10740,10740,10740,0
|
|
20230728,193800,427999540,10740,10740,10740,10740,0
|
|
20230728,193700,427999540,10740,10740,10740,10740,0
|
|
20230728,193600,427999540,10740,10740,10740,10740,0
|
|
20230728,193500,427999540,10740,10740,10740,10740,0
|
|
20230728,193400,427999540,10740,10740,10740,10740,0
|
|
20230728,193300,427999540,10740,10740,10740,10740,0
|
|
20230728,193200,427999540,10740,10740,10740,10740,0
|
|
20230728,193100,427999540,10740,10740,10740,10740,0
|
|
20230728,193000,427999540,10740,10740,10740,10740,0
|
|
20230728,192900,427999540,10740,10740,10740,10740,0
|
|
20230728,192800,427999540,10740,10740,10740,10740,0
|
|
20230728,192700,427999540,10740,10740,10740,10740,0
|
|
20230728,192600,427999540,10740,10740,10740,10740,0
|
|
20230728,192500,427999540,10740,10740,10740,10740,0
|
|
20230728,192400,427999540,10740,10740,10740,10740,0
|
|
20230728,192300,427999540,10740,10740,10740,10740,0
|
|
20230728,192200,427999540,10740,10740,10740,10740,0
|
|
20230728,192100,427999540,10740,10740,10740,10740,0
|
|
20230728,192000,427999540,10740,10740,10740,10740,2517
|
|
20230728,191900,427999540,10740,10740,10740,10740,0
|
|
20230728,191800,427999540,10740,10740,10740,10740,0
|
|
20230728,191700,427999540,10740,10740,10740,10740,0
|
|
20230728,191600,427999540,10740,10740,10740,10740,0
|
|
20230728,191500,427999540,10740,10740,10740,10740,0
|
|
20230728,191400,427999540,10740,10740,10740,10740,0
|
|
20230728,191300,427999540,10740,10740,10740,10740,0
|
|
20230728,191200,427999540,10740,10740,10740,10740,0
|
|
20230728,191100,427999540,10740,10740,10740,10740,0
|
|
20230728,191000,427999540,10740,10740,10740,10740,0
|
|
20230728,190900,427999540,10740,10740,10740,10740,0
|
|
20230728,190800,427999540,10740,10740,10740,10740,0
|
|
20230728,190700,427999540,10740,10740,10740,10740,0
|
|
20230728,190600,427999540,10740,10740,10740,10740,0
|
|
20230728,190500,427999540,10740,10740,10740,10740,0
|
|
20230728,190400,427999540,10740,10740,10740,10740,0
|
|
20230728,190300,427999540,10740,10740,10740,10740,0
|
|
20230728,190200,427999540,10740,10740,10740,10740,0
|
|
20230728,190100,427999540,10740,10740,10740,10740,0
|
|
20230728,190000,427999540,10740,10740,10740,10740,0
|
|
20230728,185900,427999540,10740,10740,10740,10740,0
|
|
20230728,185800,427999540,10740,10740,10740,10740,0
|
|
20230728,185700,427999540,10740,10740,10740,10740,0
|
|
20230728,185600,427999540,10740,10740,10740,10740,0
|
|
20230728,185500,427999540,10740,10740,10740,10740,0
|
|
20230728,185400,427999540,10740,10740,10740,10740,0
|
|
20230728,185300,427999540,10740,10740,10740,10740,0
|
|
20230728,185200,427999540,10740,10740,10740,10740,0
|
|
20230728,185100,427999540,10740,10740,10740,10740,0
|
|
20230728,185000,427999540,10740,10740,10740,10740,2517
|
|
20230728,184900,427999540,10740,10740,10740,10740,0
|
|
20230728,184800,427999540,10740,10740,10740,10740,0
|
|
20230728,184700,427999540,10740,10740,10740,10740,0
|
|
20230728,184600,427999540,10740,10740,10740,10740,0
|
|
20230728,184500,427999540,10740,10740,10740,10740,0
|
|
20230728,184400,427999540,10740,10740,10740,10740,0
|
|
20230728,184300,427999540,10740,10740,10740,10740,0
|
|
20230728,184200,427999540,10740,10740,10740,10740,0
|
|
20230728,184100,427999540,10740,10740,10740,10740,0
|
|
20230728,184000,427999540,10740,10740,10740,10740,0
|
|
20230728,183900,427999540,10740,10740,10740,10740,0
|
|
20230728,183800,427999540,10740,10740,10740,10740,0
|
|
20230728,183700,427999540,10740,10740,10740,10740,0
|
|
20230728,183600,427999540,10740,10740,10740,10740,0
|
|
20230728,183500,427999540,10740,10740,10740,10740,0
|
|
20230728,183400,427999540,10740,10740,10740,10740,0
|
|
20230728,183300,427999540,10740,10740,10740,10740,0
|
|
20230728,183200,427999540,10740,10740,10740,10740,0
|
|
20230728,183100,427999540,10740,10740,10740,10740,0
|
|
20230728,183000,427999540,10740,10740,10740,10740,0
|
|
20230728,182900,427999540,10740,10740,10740,10740,0
|
|
20230728,182800,427999540,10740,10740,10740,10740,0
|
|
20230728,182700,427999540,10740,10740,10740,10740,0
|
|
20230728,182600,427999540,10740,10740,10740,10740,0
|
|
20230728,182500,427999540,10740,10740,10740,10740,0
|
|
20230728,182400,427999540,10740,10740,10740,10740,0
|
|
20230728,182300,427999540,10740,10740,10740,10740,0
|
|
20230728,182200,427999540,10740,10740,10740,10740,0
|
|
20230728,182100,427999540,10740,10740,10740,10740,0
|
|
20230728,182000,427999540,10740,10740,10740,10740,2517
|
|
20230728,181900,427999540,10740,10740,10740,10740,0
|
|
20230728,181800,427999540,10740,10740,10740,10740,0
|
|
20230728,181700,427999540,10740,10740,10740,10740,0
|
|
20230728,181600,427999540,10740,10740,10740,10740,0
|
|
20230728,181500,427999540,10740,10740,10740,10740,0
|
|
20230728,181400,427999540,10740,10740,10740,10740,0
|
|
20230728,181300,427999540,10740,10740,10740,10740,0
|
|
20230728,181200,427999540,10740,10740,10740,10740,0
|
|
20230728,181100,427999540,10740,10740,10740,10740,0
|
|
20230728,181000,427999540,10740,10740,10740,10740,0
|
|
20230728,180900,427999540,10740,10740,10740,10740,0
|
|
20230728,180800,427999540,10740,10740,10740,10740,0
|
|
20230728,180700,427999540,10740,10740,10740,10740,0
|
|
20230728,180600,427999540,10740,10740,10740,10740,0
|
|
20230728,180500,427999540,10740,10740,10740,10740,0
|
|
20230728,180400,427999540,10740,10740,10740,10740,0
|
|
20230728,180300,427999540,10740,10740,10740,10740,0
|
|
20230728,180200,427999540,10740,10740,10740,10740,0
|
|
20230728,180100,427999540,10740,10740,10740,10740,0
|
|
20230728,180000,427999540,10740,10740,10740,10740,0
|
|
20230728,175900,427999540,10740,10740,10740,10740,0
|
|
20230728,175800,427999540,10740,10740,10740,10740,0
|
|
20230728,175700,427999540,10740,10740,10740,10740,0
|
|
20230728,175600,427999540,10740,10740,10740,10740,0
|
|
20230728,175500,427999540,10740,10740,10740,10740,0
|
|
20230728,175400,427999540,10740,10740,10740,10740,0
|
|
20230728,175300,427999540,10740,10740,10740,10740,0
|
|
20230728,175200,427999540,10740,10740,10740,10740,0
|
|
20230728,175100,427999540,10740,10740,10740,10740,0
|
|
20230728,175000,427999540,10740,10740,10740,10740,2517
|
|
20230728,174900,427999540,10740,10740,10740,10740,0
|
|
20230728,174800,427999540,10740,10740,10740,10740,0
|
|
20230728,174700,427999540,10740,10740,10740,10740,0
|
|
20230728,174600,427999540,10740,10740,10740,10740,0
|
|
20230728,174500,427999540,10740,10740,10740,10740,0
|
|
20230728,174400,427999540,10740,10740,10740,10740,0
|
|
20230728,174300,427999540,10740,10740,10740,10740,0
|
|
20230728,174200,427999540,10740,10740,10740,10740,0
|
|
20230728,174100,427999540,10740,10740,10740,10740,0
|
|
20230728,174000,427999540,10740,10740,10740,10740,0
|
|
20230728,173900,427999540,10740,10740,10740,10740,0
|
|
20230728,173800,427999540,10740,10740,10740,10740,0
|
|
20230728,173700,427999540,10740,10740,10740,10740,0
|
|
20230728,173600,427999540,10740,10740,10740,10740,0
|
|
20230728,173500,427999540,10740,10740,10740,10740,0
|
|
20230728,173400,427999540,10740,10740,10740,10740,0
|
|
20230728,173300,427999540,10740,10740,10740,10740,0
|
|
20230728,173200,427999540,10740,10740,10740,10740,0
|
|
20230728,173100,427999540,10740,10740,10740,10740,0
|
|
20230728,173000,427999540,10740,10740,10740,10740,0
|
|
20230728,172900,427999540,10740,10740,10740,10740,0
|
|
20230728,172800,427999540,10740,10740,10740,10740,0
|
|
20230728,172700,427999540,10740,10740,10740,10740,0
|
|
20230728,172600,427999540,10740,10740,10740,10740,0
|
|
20230728,172500,427999540,10740,10740,10740,10740,0
|
|
20230728,172400,427999540,10740,10740,10740,10740,0
|
|
20230728,172300,427999540,10740,10740,10740,10740,0
|
|
20230728,172200,427999540,10740,10740,10740,10740,0
|
|
20230728,172100,427999540,10740,10740,10740,10740,0
|
|
20230728,172000,427999540,10740,10740,10740,10740,2517
|
|
20230728,171900,427999540,10740,10740,10740,10740,0
|
|
20230728,171800,427999540,10740,10740,10740,10740,0
|
|
20230728,171700,427999540,10740,10740,10740,10740,0
|
|
20230728,171600,427999540,10740,10740,10740,10740,0
|
|
20230728,171500,427999540,10740,10740,10740,10740,0
|
|
20230728,171400,427999540,10740,10740,10740,10740,0
|
|
20230728,171300,427999540,10740,10740,10740,10740,0
|
|
20230728,171200,427999540,10740,10740,10740,10740,0
|
|
20230728,171100,427999540,10740,10740,10740,10740,0
|
|
20230728,171000,427999540,10740,10740,10740,10740,0
|
|
20230728,170900,427999540,10740,10740,10740,10740,0
|
|
20230728,170800,427999540,10740,10740,10740,10740,0
|
|
20230728,170700,427999540,10740,10740,10740,10740,0
|
|
20230728,170600,427999540,10740,10740,10740,10740,0
|
|
20230728,170500,427999540,10740,10740,10740,10740,0
|
|
20230728,170400,427999540,10740,10740,10740,10740,0
|
|
20230728,170300,427999540,10740,10740,10740,10740,0
|
|
20230728,170200,427999540,10740,10740,10740,10740,0
|
|
20230728,170100,427999540,10740,10740,10740,10740,0
|
|
20230728,170000,427999540,10740,10740,10740,10740,0
|
|
20230728,165900,427999540,10740,10740,10740,10740,0
|
|
20230728,165800,427999540,10740,10740,10740,10740,0
|
|
20230728,165700,427999540,10740,10740,10740,10740,0
|
|
20230728,165600,427999540,10740,10740,10740,10740,0
|
|
20230728,165500,427999540,10740,10740,10740,10740,0
|
|
20230728,165400,427999540,10740,10740,10740,10740,0
|
|
20230728,165300,427999540,10740,10740,10740,10740,0
|
|
20230728,165200,427999540,10740,10740,10740,10740,0
|
|
20230728,165100,427999540,10740,10740,10740,10740,0
|
|
20230728,165000,427999540,10740,10740,10740,10740,2517
|
|
20230728,164900,427999540,10740,10740,10740,10740,0
|
|
20230728,164800,427999540,10740,10740,10740,10740,0
|
|
20230728,164700,427999540,10740,10740,10740,10740,0
|
|
20230728,164600,427999540,10740,10740,10740,10740,0
|
|
20230728,164500,427999540,10740,10740,10740,10740,0
|
|
20230728,164400,427999540,10740,10740,10740,10740,0
|
|
20230728,164300,427999540,10740,10740,10740,10740,0
|
|
20230728,164200,427999540,10740,10740,10740,10740,0
|
|
20230728,164100,427999540,10740,10740,10740,10740,0
|
|
20230728,164000,427999540,10740,10740,10740,10740,0
|
|
20230728,163900,427999540,10740,10740,10740,10740,0
|
|
20230728,163800,427999540,10740,10740,10740,10740,0
|
|
20230728,163700,427999540,10740,10740,10740,10740,0
|
|
20230728,163600,427999540,10740,10740,10740,10740,0
|
|
20230728,163500,427999540,10740,10740,10740,10740,0
|
|
20230728,163400,427999540,10740,10740,10740,10740,0
|
|
20230728,163300,427999540,10740,10740,10740,10740,0
|
|
20230728,163200,427999540,10740,10740,10740,10740,0
|
|
20230728,163100,427999540,10740,10740,10740,10740,0
|
|
20230728,163000,427999540,10740,10740,10740,10740,0
|
|
20230728,162900,427999540,10740,10740,10740,10740,0
|
|
20230728,162800,427999540,10740,10740,10740,10740,0
|
|
20230728,162700,427999540,10740,10740,10740,10740,0
|
|
20230728,162600,427999540,10740,10740,10740,10740,0
|
|
20230728,162500,427999540,10740,10740,10740,10740,0
|
|
20230728,162400,427999540,10740,10740,10740,10740,0
|
|
20230728,162300,427999540,10740,10740,10740,10740,0
|
|
20230728,162200,427999540,10740,10740,10740,10740,0
|
|
20230728,162100,427999540,10740,10740,10740,10740,0
|
|
20230728,162000,427999540,10740,10740,10740,10740,2517
|
|
20230728,161900,427999540,10740,10740,10740,10740,0
|
|
20230728,161800,427999540,10740,10740,10740,10740,0
|
|
20230728,161700,427999540,10740,10740,10740,10740,0
|
|
20230728,161600,427999540,10740,10740,10740,10740,0
|
|
20230728,161500,427999540,10740,10740,10740,10740,0
|
|
20230728,161400,427999540,10740,10740,10740,10740,0
|
|
20230728,161300,427999540,10740,10740,10740,10740,0
|
|
20230728,161200,427999540,10740,10740,10740,10740,0
|
|
20230728,161100,427999540,10740,10740,10740,10740,0
|
|
20230728,161000,427999540,10740,10740,10740,10740,0
|
|
20230728,160900,427999540,10740,10740,10740,10740,0
|
|
20230728,160800,427999540,10740,10740,10740,10740,0
|
|
20230728,160700,427999540,10740,10740,10740,10740,0
|
|
20230728,160600,427999540,10740,10740,10740,10740,0
|
|
20230728,160500,427999540,10740,10740,10740,10740,0
|
|
20230728,160400,427999540,10740,10740,10740,10740,0
|
|
20230728,160300,427999540,10740,10740,10740,10740,0
|
|
20230728,160200,427999540,10740,10740,10740,10740,0
|
|
20230728,160100,427999540,10740,10740,10740,10740,0
|
|
20230728,160000,427999540,10740,10740,10740,10740,0
|
|
20230728,155900,427999540,10740,10740,10740,10740,0
|
|
20230728,155800,427999540,10740,10740,10740,10740,0
|
|
20230728,155700,427999540,10740,10740,10740,10740,0
|
|
20230728,155600,427999540,10740,10740,10740,10740,0
|
|
20230728,155500,427999540,10740,10740,10740,10740,0
|
|
20230728,155400,427999540,10740,10740,10740,10740,0
|
|
20230728,155300,427999540,10740,10740,10740,10740,0
|
|
20230728,155200,427999540,10740,10740,10740,10740,0
|
|
20230728,155100,427999540,10740,10740,10740,10740,0
|
|
20230728,155000,427999540,10740,10740,10740,10740,2517
|
|
20230728,154900,427999540,10740,10740,10740,10740,0
|
|
20230728,154800,427999540,10740,10740,10740,10740,0
|
|
20230728,154700,427999540,10740,10740,10740,10740,0
|
|
20230728,154600,427999540,10740,10740,10740,10740,0
|
|
20230728,154500,427999540,10740,10740,10740,10740,0
|
|
20230728,154400,427999540,10740,10740,10740,10740,0
|
|
20230728,154300,427999540,10740,10740,10740,10740,0
|
|
20230728,154200,427999540,10740,10740,10740,10740,0
|
|
20230728,154100,427999540,10740,10740,10740,10740,0
|
|
20230728,154000,427999540,10740,10740,10740,10740,0
|
|
20230728,153900,427999540,10740,10740,10740,10740,0
|
|
20230728,153800,427999540,10740,10740,10740,10740,0
|
|
20230728,153700,427999540,10740,10740,10740,10740,0
|
|
20230728,153600,427999540,10740,10740,10740,10740,0
|
|
20230728,153500,427999540,10740,10740,10740,10740,0
|
|
20230728,153400,427999540,10740,10740,10740,10740,0
|
|
20230728,153300,427999540,10740,10740,10740,10740,0
|
|
20230728,153200,427999540,10740,10740,10740,10740,0
|
|
20230728,153100,427999540,10740,10740,10740,10740,0
|
|
20230728,153000,427999540,10740,10740,10740,10740,2517
|
|
20230728,152900,400966960,10690,10690,10690,10690,0
|
|
20230728,152800,400966960,10690,10690,10690,10690,0
|
|
20230728,152700,400966960,10690,10690,10690,10690,0
|
|
20230728,152600,400966960,10690,10690,10690,10690,0
|
|
20230728,152500,400966960,10690,10690,10690,10690,0
|
|
20230728,152400,400966960,10690,10690,10690,10690,0
|
|
20230728,152300,400966960,10690,10690,10690,10690,0
|
|
20230728,152200,400966960,10690,10690,10690,10690,0
|
|
20230728,152100,400966960,10690,10690,10690,10690,0
|
|
20230728,152000,400966960,10690,10690,10690,10690,0
|
|
20230728,151900,400966960,10690,10680,10690,10680,28
|
|
20230728,151800,400667820,10680,10690,10690,10680,164
|
|
20230728,151700,398914810,10690,10690,10690,10690,23
|
|
20230728,151600,398668940,10700,10680,10710,10650,1124
|
|
20230728,151500,386641730,10680,10620,10690,10620,1253
|
|
20230728,151400,373283500,10610,10580,10610,10580,1912
|
|
20230728,151300,353019020,10580,10540,10600,10540,27
|
|
20230728,151200,352733420,10550,10550,10550,10550,22
|
|
20230728,151100,352501320,10550,10520,10550,10520,160
|
|
20230728,151000,350816360,10520,10450,10530,10450,280
|
|
20230728,150900,347888790,10560,10570,10570,10450,270
|
|
20230728,150800,345064530,10460,10570,10570,10460,423
|
|
20230728,150700,340619710,10580,10530,10580,10530,34
|
|
20230728,150600,340261060,10530,10540,10540,10530,23
|
|
20230728,150500,340018770,10540,10430,10540,10430,1014
|
|
20230728,150400,329440020,10430,10460,10560,10430,2284
|
|
20230728,150300,305575870,10580,10610,10610,10450,1054
|
|
20230728,150200,294551060,10510,10610,10610,10490,1567
|
|
20230728,150100,278080120,10610,10590,10620,10570,1088
|
|
20230728,150000,266576190,10600,10700,10700,10600,1023
|
|
20230728,145900,255727560,10700,10690,10700,10690,12
|
|
20230728,145800,255599170,10700,10700,10700,10700,23
|
|
20230728,145700,255353070,10700,10760,10760,10700,34
|
|
20230728,145600,254987850,10750,10750,10750,10750,9
|
|
20230728,145500,254891100,10780,10780,10780,10680,514
|
|
20230728,145400,249398450,10790,10790,10790,10790,23
|
|
20230728,145300,249150280,10790,10790,10790,10790,33
|
|
20230728,145200,248794210,10790,10800,10800,10790,40
|
|
20230728,145100,248362430,10800,10800,10800,10800,12
|
|
20230728,145000,248232830,10790,10790,10790,10790,604
|
|
20230728,144900,241715670,10790,10790,10790,10790,22
|
|
20230728,144800,241478290,10790,10790,10790,10790,24
|
|
20230728,144700,241219330,10790,10790,10790,10790,22
|
|
20230728,144600,240981950,10800,10800,10800,10800,24
|
|
20230728,144500,240722750,10800,10800,10800,10800,10
|
|
20230728,144400,240614750,10800,10800,10800,10800,23
|
|
20230728,144300,240366350,10800,10800,10800,10800,23
|
|
20230728,144200,240117950,10800,10800,10800,10800,46
|
|
20230728,144100,239621150,10800,10800,10800,10800,28
|
|
20230728,144000,239318750,10800,10800,10800,10800,117
|
|
20230728,143900,238055150,10800,10790,10800,10790,24
|
|
20230728,143800,237796070,10780,10770,10780,10770,7
|
|
20230728,143700,237720620,10780,10780,10780,10780,22
|
|
20230728,143600,237483460,10780,10780,10780,10780,24
|
|
20230728,143500,237224740,10780,10770,10780,10770,23
|
|
20230728,143400,236976930,10770,10770,10770,10770,10
|
|
20230728,143300,236869230,10770,10770,10770,10770,23
|
|
20230728,143200,236621520,10770,10770,10770,10770,23
|
|
20230728,143100,236373810,10770,10760,10770,10760,23
|
|
20230728,143000,236126200,10760,10770,10770,10760,25
|
|
20230728,142900,235857080,10770,10760,10770,10760,21
|
|
20230728,142800,235631000,10760,10760,10760,10760,11
|
|
20230728,142700,235512640,10760,10760,10760,10760,24
|
|
20230728,142600,235254400,10760,10760,10760,10760,23
|
|
20230728,142500,235006920,10760,10760,10760,10760,123
|
|
20230728,142400,233683440,10750,10760,10760,10750,17
|
|
20230728,142300,233500570,10760,10740,10760,10740,119
|
|
20230728,142200,232222390,10730,10710,10730,10710,16
|
|
20230728,142100,232050890,10710,10700,10710,10700,22
|
|
20230728,142000,231815360,10700,10690,10700,10690,3125
|
|
20230728,141900,198379180,10690,10690,10700,10690,31
|
|
20230728,141800,198047680,10690,10700,10700,10690,17
|
|
20230728,141700,197865830,10700,10690,10700,10690,43
|
|
20230728,141600,197405810,10680,10680,10680,10680,20
|
|
20230728,141500,197192210,10680,10680,10680,10680,24
|
|
20230728,141400,196935890,10680,10660,10680,10650,101
|
|
20230728,141300,195859610,10660,10650,10660,10650,22
|
|
20230728,141200,195625200,10650,10650,10650,10650,10
|
|
20230728,141100,195518700,10650,10640,10650,10640,14
|
|
20230728,141000,195369620,10650,10650,10650,10650,32
|
|
20230728,140900,195028820,10650,10650,10650,10650,29
|
|
20230728,140800,194719970,10650,10640,10650,10640,23
|
|
20230728,140700,194475130,10640,10640,10640,10640,23
|
|
20230728,140600,194230410,10640,10640,10640,10640,14
|
|
20230728,140500,194081450,10640,10640,10640,10630,145
|
|
20230728,140400,192539780,10640,10640,10640,10640,15
|
|
20230728,140300,192380180,10630,10630,10630,10630,63
|
|
20230728,140200,191710490,10630,10620,10630,10620,26
|
|
20230728,140100,191434120,10620,10620,10620,10620,10
|
|
20230728,140000,191327920,10620,10610,10620,10610,23
|
|
20230728,135900,191083760,10620,10610,10620,10610,23
|
|
20230728,135800,190839610,10620,10620,10620,10620,23
|
|
20230728,135700,190595350,10610,10610,10610,10610,14
|
|
20230728,135600,190446810,10610,10610,10620,10610,23
|
|
20230728,135500,190202660,10610,10610,10610,10610,12
|
|
20230728,135400,190075340,10610,10610,10610,10610,25
|
|
20230728,135300,189810090,10610,10610,10610,10610,24
|
|
20230728,135200,189555450,10610,10610,10610,10610,25
|
|
20230728,135100,189290200,10610,10600,10610,10600,26
|
|
20230728,135000,189014450,10600,10590,10600,10590,2246
|
|
20230728,134900,165229210,10590,10570,10590,10570,82
|
|
20230728,134800,164362250,10570,10570,10580,10560,58
|
|
20230728,134700,163749270,10580,10580,10580,10580,33
|
|
20230728,134600,163400130,10580,10580,10580,10580,623
|
|
20230728,134500,156808790,10580,10580,10580,10570,24
|
|
20230728,134400,156554880,10580,10580,10580,10580,12
|
|
20230728,134300,156427920,10580,10580,10580,10580,23
|
|
20230728,134200,156184580,10580,10580,10580,10580,23
|
|
20230728,134100,155941240,10580,10570,10580,10570,12
|
|
20230728,134000,155814300,10580,10580,10580,10580,34
|
|
20230728,133900,155454580,10580,10580,10580,10580,22
|
|
20230728,133800,155221820,10580,10580,10580,10580,29
|
|
20230728,133700,154915000,10580,10580,10580,10580,23
|
|
20230728,133600,154671660,10580,10580,10580,10580,23
|
|
20230728,133500,154428320,10580,10570,10580,10570,12
|
|
20230728,133400,154301370,10580,10580,10580,10580,23
|
|
20230728,133300,154058030,10580,10580,10580,10580,11
|
|
20230728,133200,153941650,10580,10580,10580,10580,24
|
|
20230728,133100,153687730,10580,10580,10580,10580,22
|
|
20230728,133000,153454970,10560,10580,10580,10560,33
|
|
20230728,132900,153106010,10580,10580,10580,10580,22
|
|
20230728,132800,152873250,10580,10580,10580,10570,25
|
|
20230728,132700,152608760,10580,10570,10580,10570,11
|
|
20230728,132600,152492390,10580,10580,10580,10580,23
|
|
20230728,132500,152249050,10580,10570,10580,10570,26
|
|
20230728,132400,151974000,10580,10570,10580,10570,26
|
|
20230728,132300,151698950,10580,10570,10580,10570,26
|
|
20230728,132200,151423900,10570,10580,10580,10560,15
|
|
20230728,132100,151265260,10580,10570,10580,10570,13
|
|
20230728,132000,151127730,10570,10570,10580,10570,55
|
|
20230728,131900,150546150,10580,10580,10580,10580,22
|
|
20230728,131800,150313390,10580,10580,10580,10570,34
|
|
20230728,131700,149953770,10570,10580,10580,10570,24
|
|
20230728,131600,149699860,10580,10580,10580,10580,10
|
|
20230728,131500,149594060,10580,10580,10580,10580,23
|
|
20230728,131400,149350720,10580,10580,10580,10580,23
|
|
20230728,131300,149107380,10580,10580,10580,10580,23
|
|
20230728,131200,148864040,10570,10590,10590,10570,24
|
|
20230728,131100,148610080,10590,10590,10590,10590,23
|
|
20230728,131000,148366510,10590,10580,10590,10580,22
|
|
20230728,130900,148133630,10590,10590,10590,10590,23
|
|
20230728,130800,147890060,10580,10580,10590,10580,18
|
|
20230728,130700,147699490,10590,10590,10590,10580,31
|
|
20230728,130600,147371280,10580,10590,10590,10570,24
|
|
20230728,130500,147117210,10590,10580,10590,10580,13
|
|
20230728,130400,146979560,10590,10580,10590,10580,32
|
|
20230728,130300,146640770,10580,10590,10590,10580,12
|
|
20230728,130200,146513700,10590,10590,10590,10590,23
|
|
20230728,130100,146270130,10590,10590,10590,10590,23
|
|
20230728,130000,146026560,10590,10590,10590,10590,23
|
|
20230728,125900,145782990,10590,10590,10590,10590,12
|
|
20230728,125800,145655910,10590,10580,10590,10570,14
|
|
20230728,125700,145507710,10590,10580,10590,10580,27
|
|
20230728,125600,145221820,10590,10580,10590,10580,26
|
|
20230728,125500,144946520,10590,10590,10590,10590,24
|
|
20230728,125400,144692360,10590,10590,10590,10590,83
|
|
20230728,125300,143813390,10580,10590,10590,10580,21
|
|
20230728,125200,143591100,10590,10590,10590,10590,23
|
|
20230728,125100,143347530,10580,10570,10590,10570,16
|
|
20230728,125000,143178150,10590,10580,10590,10570,31
|
|
20230728,124900,142849940,10590,10590,10590,10590,22
|
|
20230728,124800,142616960,10590,10590,10590,10590,13
|
|
20230728,124700,142479290,10590,10590,10590,10590,23
|
|
20230728,124600,142235720,10590,10590,10590,10590,23
|
|
20230728,124500,141992150,10590,10590,10590,10580,23
|
|
20230728,124400,141748590,10590,10590,10590,10590,24
|
|
20230728,124300,141494430,10590,10590,10590,10580,32
|
|
20230728,124200,141155650,10590,10590,10590,10590,11
|
|
20230728,124100,141039160,10590,10580,10590,10580,17
|
|
20230728,124000,140859180,10580,10590,10590,10580,22
|
|
20230728,123900,140626310,10590,10590,10590,10590,123
|
|
20230728,123800,139323740,10590,10580,10590,10580,23
|
|
20230728,123700,139080180,10590,10590,10590,10590,13
|
|
20230728,123600,138942510,10590,10590,10590,10590,22
|
|
20230728,123500,138709530,10590,10590,10590,10590,24
|
|
20230728,123400,138455370,10590,10590,10590,10580,23
|
|
20230728,123300,138211810,10590,10590,10590,10590,24
|
|
20230728,123200,137957650,10590,10590,10590,10590,21
|
|
20230728,123100,137735260,10590,10590,10590,10590,12
|
|
20230728,123000,137608180,10590,10590,10590,10590,23
|
|
20230728,122900,137364610,10590,10590,10590,10590,23
|
|
20230728,122800,137121040,10590,10580,10590,10580,27
|
|
20230728,122700,136835150,10580,10580,10580,10580,17
|
|
20230728,122600,136655290,10580,10580,10580,10580,43
|
|
20230728,122500,136200350,10580,10580,10580,10580,22
|
|
20230728,122400,135967590,10580,10580,10580,10580,24
|
|
20230728,122300,135713670,10580,10570,10580,10570,26
|
|
20230728,122200,135438630,10580,10580,10580,10580,23
|
|
20230728,122100,135195290,10580,10580,10580,10580,23
|
|
20230728,122000,134951950,10580,10580,10580,10580,11
|
|
20230728,121900,134835570,10580,10580,10580,10580,23
|
|
20230728,121800,134592230,10580,10580,10580,10570,24
|
|
20230728,121700,134338320,10580,10580,10580,10580,23
|
|
20230728,121600,134094980,10580,10580,10580,10580,23
|
|
20230728,121500,133851640,10580,10580,10580,10580,17
|
|
20230728,121400,133671780,10580,10580,10580,10580,24
|
|
20230728,121300,133417860,10580,10580,10580,10580,70
|
|
20230728,121200,132677260,10580,10580,10580,10580,22
|
|
20230728,121100,132444500,10580,10580,10580,10580,563
|
|
20230728,121000,126487960,10590,10590,10590,10590,23
|
|
20230728,120900,126244390,10590,10590,10590,10590,11
|
|
20230728,120800,126127900,10590,10590,10590,10590,28
|
|
20230728,120700,125831380,10590,10590,10590,10590,23
|
|
20230728,120600,125587810,10590,10590,10590,10590,124
|
|
20230728,120500,124274650,10590,10590,10590,10590,22
|
|
20230728,120400,124041670,10570,10590,10590,10570,22
|
|
20230728,120300,123808710,10590,10590,10590,10590,13
|
|
20230728,120200,123671040,10590,10590,10590,10580,24
|
|
20230728,120100,123416890,10590,10590,10590,10590,23
|
|
20230728,120000,123173320,10590,10590,10590,10590,21
|
|
20230728,115900,122950930,10590,10580,10590,10580,13
|
|
20230728,115800,122813270,10580,10580,10580,10570,24
|
|
20230728,115700,122559450,10580,10580,10580,10580,21
|
|
20230728,115600,122337270,10580,10580,10580,10580,23
|
|
20230728,115500,122093930,10580,10580,10580,10580,22
|
|
20230728,115400,121861170,10580,10590,10590,10580,30
|
|
20230728,115300,121543670,10590,10590,10590,10590,24
|
|
20230728,115200,121289510,10590,10590,10590,10590,13
|
|
20230728,115100,121151840,10580,10570,10580,10570,5
|
|
20230728,115000,121098960,10590,10580,10590,10580,27
|
|
20230728,114900,120813060,10580,10580,10580,10580,19
|
|
20230728,114800,120612040,10580,10580,10580,10580,23
|
|
20230728,114700,120368700,10580,10580,10580,10580,11
|
|
20230728,114600,120252320,10580,10580,10580,10580,23
|
|
20230728,114500,120008980,10580,10580,10580,10580,23
|
|
20230728,114400,119765640,10570,10580,10580,10570,33
|
|
20230728,114300,119416610,10580,10580,10580,10580,23
|
|
20230728,114200,119173270,10580,10580,10580,10580,23
|
|
20230728,114100,118929930,10580,10580,10580,10580,13
|
|
20230728,114000,118792390,10580,10580,10580,10580,23
|
|
20230728,113900,118549050,10580,10570,10580,10570,11
|
|
20230728,113800,118432680,10580,10580,10580,10580,21
|
|
20230728,113700,118210500,10520,10580,10580,10520,62
|
|
20230728,113600,117557540,10580,10580,10580,10580,11
|
|
20230728,113500,117441160,10580,10580,10580,10580,23
|
|
20230728,113400,117197820,10580,10580,10580,10580,23
|
|
20230728,113300,116954480,10570,10570,10570,10570,106
|
|
20230728,113200,115834060,10570,10570,10570,10570,23
|
|
20230728,113100,115590950,10570,10570,10570,10570,23
|
|
20230728,113000,115347840,10540,10570,10570,10540,114
|
|
20230728,112900,114145670,10570,10570,10570,10570,23
|
|
20230728,112800,113902560,10570,10570,10570,10570,442
|
|
20230728,112700,109230620,10570,10570,10570,10570,24
|
|
20230728,112600,108976940,10570,10570,10570,10570,23
|
|
20230728,112500,108733830,10570,10570,10570,10570,23
|
|
20230728,112400,108490720,10570,10570,10570,10570,11
|
|
20230728,112300,108374450,10570,10570,10570,10570,23
|
|
20230728,112200,108131340,10570,10570,10570,10560,58
|
|
20230728,112100,107518290,10570,10570,10570,10570,23
|
|
20230728,112000,107275180,10570,10570,10570,10560,31
|
|
20230728,111900,106947560,10570,10560,10570,10560,18
|
|
20230728,111800,106757350,10570,10570,10570,10570,23
|
|
20230728,111700,106514240,10560,10570,10570,10560,13
|
|
20230728,111600,106376840,10570,10560,10570,10560,154
|
|
20230728,111500,104750380,10570,10570,10570,10570,24
|
|
20230728,111400,104496700,10570,10570,10570,10570,22
|
|
20230728,111300,104264160,10560,10560,10560,10560,1
|
|
20230728,111200,104253600,10570,10570,10570,10570,23
|
|
20230728,111100,104010490,10560,10570,10570,10560,23
|
|
20230728,111000,103767390,10570,10560,10570,10560,28
|
|
20230728,110900,103471480,10560,10560,10560,10560,27
|
|
20230728,110800,103186360,10560,10560,10560,10560,12
|
|
20230728,110700,103059640,10560,10560,10560,10560,24
|
|
20230728,110600,102806200,10560,10560,10560,10560,22
|
|
20230728,110500,102573880,10560,10550,10560,10550,102
|
|
20230728,110400,101497670,10550,10550,10550,10550,23
|
|
20230728,110300,101255020,10550,10550,10550,10540,24
|
|
20230728,110200,101001830,10550,10550,10550,10550,16
|
|
20230728,110100,100833030,10550,10550,10550,10550,22
|
|
20230728,110000,100600930,10550,10550,10550,10550,23
|
|
20230728,105900,100358280,10550,10540,10550,10540,28
|
|
20230728,105800,100062930,10540,10550,10550,10540,12
|
|
20230728,105700,99936340,10550,10550,10550,10550,23
|
|
20230728,105600,99693690,10550,10550,10550,10550,12
|
|
20230728,105500,99567090,10550,10550,10550,10550,23
|
|
20230728,105400,99324440,10550,10560,10560,10550,323
|
|
20230728,105300,95916680,10560,10560,10560,10560,24
|
|
20230728,105200,95663240,10550,10550,10570,10550,1021
|
|
20230728,105100,84871980,10570,10570,10570,10570,12
|
|
20230728,105000,84745140,10570,10570,10570,10570,22
|
|
20230728,104900,84512600,10570,10570,10570,10570,23
|
|
20230728,104800,84269490,10560,10560,10570,10560,23
|
|
20230728,104700,84026480,10570,10550,10570,10550,33
|
|
20230728,104600,83677970,10570,10550,10570,10550,13
|
|
20230728,104500,83540580,10560,10560,10560,10560,11
|
|
20230728,104400,83424420,10550,10550,10550,10550,23
|
|
20230728,104300,83181770,10540,10540,10540,10540,1
|
|
20230728,104200,83171230,10530,10530,10530,10530,0
|
|
20230728,104100,83171230,10530,10550,10550,10530,27
|
|
20230728,104000,82886840,10570,10590,10590,10550,561
|
|
20230728,103900,76956520,10590,10590,10590,10590,65
|
|
20230728,103800,76268170,10580,10590,10590,10580,48
|
|
20230728,103700,75759980,10580,10580,10580,10580,0
|
|
20230728,103600,75759980,10580,10580,10580,10580,18
|
|
20230728,103500,75569540,10570,10580,10580,10570,41
|
|
20230728,103400,75135810,10580,10560,10580,10560,27
|
|
20230728,103300,74850380,10570,10570,10570,10570,30
|
|
20230728,103200,74533280,10560,10570,10570,10560,119
|
|
20230728,103100,73275710,10580,10570,10580,10570,53
|
|
20230728,103000,72715140,10560,10560,10560,10560,1
|
|
20230728,102900,72704580,10560,10560,10560,10560,0
|
|
20230728,102800,72704580,10560,10560,10560,10520,121
|
|
20230728,102700,71427240,10550,10550,10550,10550,2
|
|
20230728,102600,71406140,10550,10550,10550,10550,0
|
|
20230728,102500,71406140,10550,10550,10550,10550,32
|
|
20230728,102400,71068540,10550,10550,10550,10550,33
|
|
20230728,102300,70720390,10550,10550,10550,10550,265
|
|
20230728,102200,67924640,10550,10540,10550,10540,180
|
|
20230728,102100,66026420,10530,10520,10530,10520,16
|
|
20230728,102000,65857990,10520,10520,10520,10520,10
|
|
20230728,101900,65752790,10510,10510,10510,10510,4
|
|
20230728,101800,65710750,10500,10500,10500,10500,0
|
|
20230728,101700,65710750,10500,10500,10500,10500,8
|
|
20230728,101600,65626750,10510,10510,10510,10510,40
|
|
20230728,101500,65206350,10530,10510,10530,10510,190
|
|
20230728,101400,63206330,10520,10510,10520,10510,61
|
|
20230728,101300,62564860,10480,10470,10510,10470,171
|
|
20230728,101200,60772780,10460,10450,10460,10450,4
|
|
20230728,101100,60730950,10450,10450,10450,10450,33
|
|
20230728,101000,60386100,10440,10440,10440,10440,66
|
|
20230728,100900,59697060,10440,10440,10440,10440,36
|
|
20230728,100800,59321220,10430,10430,10430,10430,219
|
|
20230728,100700,57037050,10430,10430,10430,10430,1
|
|
20230728,100600,57026620,10430,10430,10430,10430,34
|
|
20230728,100500,56672000,10430,10370,10430,10370,482
|
|
20230728,100400,51658120,10360,10360,10360,10360,0
|
|
20230728,100300,51658120,10360,10340,10360,10340,201
|
|
20230728,100200,49576050,10360,10360,10360,10360,0
|
|
20230728,100100,49576050,10360,10360,10360,10360,0
|
|
20230728,100000,49576050,10360,10360,10360,10360,0
|
|
20230728,095900,49576050,10360,10360,10360,10360,0
|
|
20230728,095800,49576050,10360,10360,10360,10360,0
|
|
20230728,095700,49576050,10360,10360,10360,10360,0
|
|
20230728,095600,49576050,10360,10360,10360,10360,0
|
|
20230728,095500,49576050,10360,10360,10360,10360,0
|
|
20230728,095400,49576050,10360,10360,10360,10360,0
|
|
20230728,095300,49576050,10360,10360,10360,10360,0
|
|
20230728,095200,49576050,10360,10360,10360,10360,0
|
|
20230728,095100,49576050,10360,10300,10360,10300,7
|
|
20230728,095000,49503790,10290,10300,10300,10290,644
|
|
20230728,094900,42870600,10360,10360,10360,10360,0
|
|
20230728,094800,42870600,10360,10360,10360,10360,0
|
|
20230728,094700,42870600,10360,10360,10360,10360,0
|
|
20230728,094600,42870600,10360,10360,10360,10360,0
|
|
20230728,094500,42870600,10360,10360,10360,10360,0
|
|
20230728,094400,42870600,10360,10360,10360,10360,0
|
|
20230728,094300,42870600,10360,10360,10360,10360,0
|
|
20230728,094200,42870600,10360,10360,10360,10360,0
|
|
20230728,094100,42870600,10360,10360,10360,10360,0
|
|
20230728,094000,42870600,10360,10320,10360,10320,4
|
|
20230728,093900,42829280,10320,10260,10320,10260,2
|
|
20230728,093800,42808700,10260,10260,10260,10260,0
|
|
20230728,093700,42808700,10260,10290,10290,10260,500
|
|
20230728,093600,37670190,10360,10360,10360,10360,0
|
|
20230728,093500,37670190,10360,10360,10360,10360,0
|
|
20230728,093400,37670190,10360,10360,10360,10360,0
|
|
20230728,093300,37670190,10360,10360,10360,10360,0
|
|
20230728,093200,37670190,10360,10360,10360,10360,1
|
|
20230728,093100,37659830,10340,10340,10340,10340,0
|
|
20230728,093000,37659830,10340,10340,10340,10340,0
|
|
20230728,092900,37659830,10340,10350,10350,10340,311
|
|
20230728,092800,34441090,10360,10360,10360,10360,0
|
|
20230728,092700,34441090,10360,10360,10360,10360,0
|
|
20230728,092600,34441090,10360,10360,10360,10360,0
|
|
20230728,092500,34441090,10360,10360,10360,10360,0
|
|
20230728,092400,34441090,10360,10340,10360,10340,330
|
|
20230728,092300,31023050,10360,10360,10360,10360,0
|
|
20230728,092200,31023050,10360,10360,10360,10360,0
|
|
20230728,092100,31023050,10360,10360,10360,10360,0
|
|
20230728,092000,31023050,10360,10360,10360,10360,0
|
|
20230728,091900,31023050,10360,10360,10360,10360,0
|
|
20230728,091800,31023050,10360,10270,10360,10270,221
|
|
20230728,091700,28753290,10300,10300,10300,10300,500
|
|
20230728,091600,23603290,10380,10380,10380,10380,1
|
|
20230728,091500,23592910,10380,10380,10380,10380,0
|
|
20230728,091400,23592910,10380,10380,10380,10380,0
|
|
20230728,091300,23592910,10380,10350,10380,10350,885
|
|
20230728,091200,14424340,10350,10300,10350,10300,264
|
|
20230728,091100,11705090,10300,10300,10300,10300,9
|
|
20230728,091000,11612390,10300,10180,10300,10180,426
|
|
20230728,090900,7248590,10320,10320,10320,10320,0
|
|
20230728,090800,7248590,10320,10320,10320,10320,1
|
|
20230728,090700,7238270,10340,10330,10340,10330,7
|
|
20230728,090600,7165930,10330,10330,10330,10330,1
|
|
20230728,090500,7155600,10350,10350,10350,10350,0
|
|
20230728,090400,7155600,10350,10290,10350,10290,74
|
|
20230728,090300,6393960,10350,10350,10350,10350,4
|
|
20230728,090200,6352560,10350,10350,10350,10290,198
|
|
20230728,090100,4313870,10350,10350,10350,10350,1
|
|
20230728,090000,4303520,10360,10370,10370,10360,415
|