687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,202400,127330640,7290,7290,7290,7290,63
|
|
20230810,202300,127330640,7290,7290,7290,7290,0
|
|
20230810,202200,127330640,7290,7290,7290,7290,0
|
|
20230810,202100,127330640,7290,7290,7290,7290,0
|
|
20230810,202000,127330640,7290,7290,7290,7290,0
|
|
20230810,201900,127330640,7290,7290,7290,7290,0
|
|
20230810,201800,127330640,7290,7290,7290,7290,0
|
|
20230810,201700,127330640,7290,7290,7290,7290,0
|
|
20230810,201600,127330640,7290,7290,7290,7290,0
|
|
20230810,201500,127330640,7290,7290,7290,7290,0
|
|
20230810,201400,127330640,7290,7290,7290,7290,0
|
|
20230810,201300,127330640,7290,7290,7290,7290,0
|
|
20230810,201200,127330640,7290,7290,7290,7290,0
|
|
20230810,201100,127330640,7290,7290,7290,7290,0
|
|
20230810,201000,127330640,7290,7290,7290,7290,0
|
|
20230810,200900,127330640,7290,7290,7290,7290,0
|
|
20230810,200800,127330640,7290,7290,7290,7290,0
|
|
20230810,200700,127330640,7290,7290,7290,7290,0
|
|
20230810,200600,127330640,7290,7290,7290,7290,0
|
|
20230810,200500,127330640,7290,7290,7290,7290,0
|
|
20230810,200400,127330640,7290,7290,7290,7290,0
|
|
20230810,200300,127330640,7290,7290,7290,7290,0
|
|
20230810,200200,127330640,7290,7290,7290,7290,0
|
|
20230810,200100,127330640,7290,7290,7290,7290,0
|
|
20230810,200000,127330640,7290,7290,7290,7290,0
|
|
20230810,195900,127330640,7290,7290,7290,7290,0
|
|
20230810,195800,127330640,7290,7290,7290,7290,0
|
|
20230810,195700,127330640,7290,7290,7290,7290,0
|
|
20230810,195600,127330640,7290,7290,7290,7290,0
|
|
20230810,195500,127330640,7290,7290,7290,7290,0
|
|
20230810,195400,127330640,7290,7290,7290,7290,63
|
|
20230810,195300,127330640,7290,7290,7290,7290,0
|
|
20230810,195200,127330640,7290,7290,7290,7290,0
|
|
20230810,195100,127330640,7290,7290,7290,7290,0
|
|
20230810,195000,127330640,7290,7290,7290,7290,0
|
|
20230810,194900,127330640,7290,7290,7290,7290,0
|
|
20230810,194800,127330640,7290,7290,7290,7290,0
|
|
20230810,194700,127330640,7290,7290,7290,7290,0
|
|
20230810,194600,127330640,7290,7290,7290,7290,0
|
|
20230810,194500,127330640,7290,7290,7290,7290,0
|
|
20230810,194400,127330640,7290,7290,7290,7290,0
|
|
20230810,194300,127330640,7290,7290,7290,7290,0
|
|
20230810,194200,127330640,7290,7290,7290,7290,0
|
|
20230810,194100,127330640,7290,7290,7290,7290,0
|
|
20230810,194000,127330640,7290,7290,7290,7290,0
|
|
20230810,193900,127330640,7290,7290,7290,7290,0
|
|
20230810,193800,127330640,7290,7290,7290,7290,0
|
|
20230810,193700,127330640,7290,7290,7290,7290,0
|
|
20230810,193600,127330640,7290,7290,7290,7290,0
|
|
20230810,193500,127330640,7290,7290,7290,7290,0
|
|
20230810,193400,127330640,7290,7290,7290,7290,0
|
|
20230810,193300,127330640,7290,7290,7290,7290,0
|
|
20230810,193200,127330640,7290,7290,7290,7290,0
|
|
20230810,193100,127330640,7290,7290,7290,7290,0
|
|
20230810,193000,127330640,7290,7290,7290,7290,0
|
|
20230810,192900,127330640,7290,7290,7290,7290,0
|
|
20230810,192800,127330640,7290,7290,7290,7290,0
|
|
20230810,192700,127330640,7290,7290,7290,7290,0
|
|
20230810,192600,127330640,7290,7290,7290,7290,0
|
|
20230810,192500,127330640,7290,7290,7290,7290,0
|
|
20230810,192400,127330640,7290,7290,7290,7290,63
|
|
20230810,192300,127330640,7290,7290,7290,7290,0
|
|
20230810,192200,127330640,7290,7290,7290,7290,0
|
|
20230810,192100,127330640,7290,7290,7290,7290,0
|
|
20230810,192000,127330640,7290,7290,7290,7290,0
|
|
20230810,191900,127330640,7290,7290,7290,7290,0
|
|
20230810,191800,127330640,7290,7290,7290,7290,0
|
|
20230810,191700,127330640,7290,7290,7290,7290,0
|
|
20230810,191600,127330640,7290,7290,7290,7290,0
|
|
20230810,191500,127330640,7290,7290,7290,7290,0
|
|
20230810,191400,127330640,7290,7290,7290,7290,0
|
|
20230810,191300,127330640,7290,7290,7290,7290,0
|
|
20230810,191200,127330640,7290,7290,7290,7290,0
|
|
20230810,191100,127330640,7290,7290,7290,7290,0
|
|
20230810,191000,127330640,7290,7290,7290,7290,0
|
|
20230810,190900,127330640,7290,7290,7290,7290,0
|
|
20230810,190800,127330640,7290,7290,7290,7290,0
|
|
20230810,190700,127330640,7290,7290,7290,7290,0
|
|
20230810,190600,127330640,7290,7290,7290,7290,0
|
|
20230810,190500,127330640,7290,7290,7290,7290,0
|
|
20230810,190400,127330640,7290,7290,7290,7290,0
|
|
20230810,190300,127330640,7290,7290,7290,7290,0
|
|
20230810,190200,127330640,7290,7290,7290,7290,0
|
|
20230810,190100,127330640,7290,7290,7290,7290,0
|
|
20230810,190000,127330640,7290,7290,7290,7290,0
|
|
20230810,185900,127330640,7290,7290,7290,7290,0
|
|
20230810,185800,127330640,7290,7290,7290,7290,0
|
|
20230810,185700,127330640,7290,7290,7290,7290,0
|
|
20230810,185600,127330640,7290,7290,7290,7290,0
|
|
20230810,185500,127330640,7290,7290,7290,7290,0
|
|
20230810,185400,127330640,7290,7290,7290,7290,63
|
|
20230810,185300,127330640,7290,7290,7290,7290,0
|
|
20230810,185200,127330640,7290,7290,7290,7290,0
|
|
20230810,185100,127330640,7290,7290,7290,7290,0
|
|
20230810,185000,127330640,7290,7290,7290,7290,0
|
|
20230810,184900,127330640,7290,7290,7290,7290,0
|
|
20230810,184800,127330640,7290,7290,7290,7290,0
|
|
20230810,184700,127330640,7290,7290,7290,7290,0
|
|
20230810,184600,127330640,7290,7290,7290,7290,0
|
|
20230810,184500,127330640,7290,7290,7290,7290,0
|
|
20230810,184400,127330640,7290,7290,7290,7290,0
|
|
20230810,184300,127330640,7290,7290,7290,7290,0
|
|
20230810,184200,127330640,7290,7290,7290,7290,0
|
|
20230810,184100,127330640,7290,7290,7290,7290,0
|
|
20230810,184000,127330640,7290,7290,7290,7290,0
|
|
20230810,183900,127330640,7290,7290,7290,7290,0
|
|
20230810,183800,127330640,7290,7290,7290,7290,0
|
|
20230810,183700,127330640,7290,7290,7290,7290,0
|
|
20230810,183600,127330640,7290,7290,7290,7290,0
|
|
20230810,183500,127330640,7290,7290,7290,7290,0
|
|
20230810,183400,127330640,7290,7290,7290,7290,0
|
|
20230810,183300,127330640,7290,7290,7290,7290,0
|
|
20230810,183200,127330640,7290,7290,7290,7290,0
|
|
20230810,183100,127330640,7290,7290,7290,7290,0
|
|
20230810,183000,127330640,7290,7290,7290,7290,0
|
|
20230810,182900,127330640,7290,7290,7290,7290,0
|
|
20230810,182800,127330640,7290,7290,7290,7290,0
|
|
20230810,182700,127330640,7290,7290,7290,7290,0
|
|
20230810,182600,127330640,7290,7290,7290,7290,0
|
|
20230810,182500,127330640,7290,7290,7290,7290,0
|
|
20230810,182400,127330640,7290,7290,7290,7290,63
|
|
20230810,182300,127330640,7290,7290,7290,7290,0
|
|
20230810,182200,127330640,7290,7290,7290,7290,0
|
|
20230810,182100,127330640,7290,7290,7290,7290,0
|
|
20230810,182000,127330640,7290,7290,7290,7290,0
|
|
20230810,181900,127330640,7290,7290,7290,7290,0
|
|
20230810,181800,127330640,7290,7290,7290,7290,0
|
|
20230810,181700,127330640,7290,7290,7290,7290,0
|
|
20230810,181600,127330640,7290,7290,7290,7290,0
|
|
20230810,181500,127330640,7290,7290,7290,7290,0
|
|
20230810,181400,127330640,7290,7290,7290,7290,0
|
|
20230810,181300,127330640,7290,7290,7290,7290,0
|
|
20230810,181200,127330640,7290,7290,7290,7290,0
|
|
20230810,181100,127330640,7290,7290,7290,7290,0
|
|
20230810,181000,127330640,7290,7290,7290,7290,0
|
|
20230810,180900,127330640,7290,7290,7290,7290,0
|
|
20230810,180800,127330640,7290,7290,7290,7290,0
|
|
20230810,180700,127330640,7290,7290,7290,7290,0
|
|
20230810,180600,127330640,7290,7290,7290,7290,0
|
|
20230810,180500,127330640,7290,7290,7290,7290,0
|
|
20230810,180400,127330640,7290,7290,7290,7290,0
|
|
20230810,180300,127330640,7290,7290,7290,7290,0
|
|
20230810,180200,127330640,7290,7290,7290,7290,0
|
|
20230810,180100,127330640,7290,7290,7290,7290,0
|
|
20230810,180000,127330640,7290,7290,7290,7290,0
|
|
20230810,175900,127330640,7290,7290,7290,7290,0
|
|
20230810,175800,127330640,7290,7290,7290,7290,0
|
|
20230810,175700,127330640,7290,7290,7290,7290,0
|
|
20230810,175600,127330640,7290,7290,7290,7290,0
|
|
20230810,175500,127330640,7290,7290,7290,7290,0
|
|
20230810,175400,127330640,7290,7290,7290,7290,63
|
|
20230810,175300,127330640,7290,7290,7290,7290,0
|
|
20230810,175200,127330640,7290,7290,7290,7290,0
|
|
20230810,175100,127330640,7290,7290,7290,7290,0
|
|
20230810,175000,127330640,7290,7290,7290,7290,0
|
|
20230810,174900,127330640,7290,7290,7290,7290,0
|
|
20230810,174800,127330640,7290,7290,7290,7290,0
|
|
20230810,174700,127330640,7290,7290,7290,7290,0
|
|
20230810,174600,127330640,7290,7290,7290,7290,0
|
|
20230810,174500,127330640,7290,7290,7290,7290,0
|
|
20230810,174400,127330640,7290,7290,7290,7290,0
|
|
20230810,174300,127330640,7290,7290,7290,7290,0
|
|
20230810,174200,127330640,7290,7290,7290,7290,0
|
|
20230810,174100,127330640,7290,7290,7290,7290,0
|
|
20230810,174000,127330640,7290,7290,7290,7290,0
|
|
20230810,173900,127330640,7290,7290,7290,7290,0
|
|
20230810,173800,127330640,7290,7290,7290,7290,0
|
|
20230810,173700,127330640,7290,7290,7290,7290,0
|
|
20230810,173600,127330640,7290,7290,7290,7290,0
|
|
20230810,173500,127330640,7290,7290,7290,7290,0
|
|
20230810,173400,127330640,7290,7290,7290,7290,0
|
|
20230810,173300,127330640,7290,7290,7290,7290,0
|
|
20230810,173200,127330640,7290,7290,7290,7290,0
|
|
20230810,173100,127330640,7290,7290,7290,7290,0
|
|
20230810,173000,127330640,7290,7290,7290,7290,0
|
|
20230810,172900,127330640,7290,7290,7290,7290,0
|
|
20230810,172800,127330640,7290,7290,7290,7290,0
|
|
20230810,172700,127330640,7290,7290,7290,7290,0
|
|
20230810,172600,127330640,7290,7290,7290,7290,0
|
|
20230810,172500,127330640,7290,7290,7290,7290,0
|
|
20230810,172400,127330640,7290,7290,7290,7290,63
|
|
20230810,172300,127330640,7290,7290,7290,7290,0
|
|
20230810,172200,127330640,7290,7290,7290,7290,0
|
|
20230810,172100,127330640,7290,7290,7290,7290,0
|
|
20230810,172000,127330640,7290,7290,7290,7290,0
|
|
20230810,171900,127330640,7290,7290,7290,7290,0
|
|
20230810,171800,127330640,7290,7290,7290,7290,0
|
|
20230810,171700,127330640,7290,7290,7290,7290,0
|
|
20230810,171600,127330640,7290,7290,7290,7290,0
|
|
20230810,171500,127330640,7290,7290,7290,7290,0
|
|
20230810,171400,127330640,7290,7290,7290,7290,0
|
|
20230810,171300,127330640,7290,7290,7290,7290,0
|
|
20230810,171200,127330640,7290,7290,7290,7290,0
|
|
20230810,171100,127330640,7290,7290,7290,7290,0
|
|
20230810,171000,127330640,7290,7290,7290,7290,0
|
|
20230810,170900,127330640,7290,7290,7290,7290,0
|
|
20230810,170800,127330640,7290,7290,7290,7290,0
|
|
20230810,170700,127330640,7290,7290,7290,7290,0
|
|
20230810,170600,127330640,7290,7290,7290,7290,0
|
|
20230810,170500,127330640,7290,7290,7290,7290,0
|
|
20230810,170400,127330640,7290,7290,7290,7290,0
|
|
20230810,170300,127330640,7290,7290,7290,7290,0
|
|
20230810,170200,127330640,7290,7290,7290,7290,0
|
|
20230810,170100,127330640,7290,7290,7290,7290,0
|
|
20230810,170000,127330640,7290,7290,7290,7290,0
|
|
20230810,165900,127330640,7290,7290,7290,7290,0
|
|
20230810,165800,127330640,7290,7290,7290,7290,0
|
|
20230810,165700,127330640,7290,7290,7290,7290,0
|
|
20230810,165600,127330640,7290,7290,7290,7290,0
|
|
20230810,165500,127330640,7290,7290,7290,7290,0
|
|
20230810,165400,127330640,7290,7290,7290,7290,63
|
|
20230810,165300,127330640,7290,7290,7290,7290,0
|
|
20230810,165200,127330640,7290,7290,7290,7290,0
|
|
20230810,165100,127330640,7290,7290,7290,7290,0
|
|
20230810,165000,127330640,7290,7290,7290,7290,0
|
|
20230810,164900,127330640,7290,7290,7290,7290,0
|
|
20230810,164800,127330640,7290,7290,7290,7290,0
|
|
20230810,164700,127330640,7290,7290,7290,7290,0
|
|
20230810,164600,127330640,7290,7290,7290,7290,0
|
|
20230810,164500,127330640,7290,7290,7290,7290,0
|
|
20230810,164400,127330640,7290,7290,7290,7290,0
|
|
20230810,164300,127330640,7290,7290,7290,7290,0
|
|
20230810,164200,127330640,7290,7290,7290,7290,0
|
|
20230810,164100,127330640,7290,7290,7290,7290,0
|
|
20230810,164000,127330640,7290,7290,7290,7290,0
|
|
20230810,163900,127330640,7290,7290,7290,7290,0
|
|
20230810,163800,127330640,7290,7290,7290,7290,0
|
|
20230810,163700,127330640,7290,7290,7290,7290,0
|
|
20230810,163600,127330640,7290,7290,7290,7290,0
|
|
20230810,163500,127330640,7290,7290,7290,7290,0
|
|
20230810,163400,127330640,7290,7290,7290,7290,0
|
|
20230810,163300,127330640,7290,7290,7290,7290,0
|
|
20230810,163200,127330640,7290,7290,7290,7290,0
|
|
20230810,163100,127330640,7290,7290,7290,7290,0
|
|
20230810,163000,127330640,7290,7290,7290,7290,0
|
|
20230810,162900,127330640,7290,7290,7290,7290,0
|
|
20230810,162800,127330640,7290,7290,7290,7290,0
|
|
20230810,162700,127330640,7290,7290,7290,7290,0
|
|
20230810,162600,127330640,7290,7290,7290,7290,0
|
|
20230810,162500,127330640,7290,7290,7290,7290,0
|
|
20230810,162400,127330640,7290,7290,7290,7290,63
|
|
20230810,162300,127330640,7290,7290,7290,7290,0
|
|
20230810,162200,127330640,7290,7290,7290,7290,0
|
|
20230810,162100,127330640,7290,7290,7290,7290,0
|
|
20230810,162000,127330640,7290,7290,7290,7290,0
|
|
20230810,161900,127330640,7290,7290,7290,7290,0
|
|
20230810,161800,127330640,7290,7290,7290,7290,0
|
|
20230810,161700,127330640,7290,7290,7290,7290,0
|
|
20230810,161600,127330640,7290,7290,7290,7290,0
|
|
20230810,161500,127330640,7290,7290,7290,7290,0
|
|
20230810,161400,127330640,7290,7290,7290,7290,0
|
|
20230810,161300,127330640,7290,7290,7290,7290,0
|
|
20230810,161200,127330640,7290,7290,7290,7290,0
|
|
20230810,161100,127330640,7290,7290,7290,7290,0
|
|
20230810,161000,127330640,7290,7290,7290,7290,0
|
|
20230810,160900,127330640,7290,7290,7290,7290,0
|
|
20230810,160800,127330640,7290,7290,7290,7290,0
|
|
20230810,160700,127330640,7290,7290,7290,7290,0
|
|
20230810,160600,127330640,7290,7290,7290,7290,0
|
|
20230810,160500,127330640,7290,7290,7290,7290,0
|
|
20230810,160400,127330640,7290,7290,7290,7290,0
|
|
20230810,160300,127330640,7290,7290,7290,7290,0
|
|
20230810,160200,127330640,7290,7290,7290,7290,0
|
|
20230810,160100,127330640,7290,7290,7290,7290,0
|
|
20230810,160000,127330640,7290,7290,7290,7290,0
|
|
20230810,155900,127330640,7290,7290,7290,7290,0
|
|
20230810,155800,127330640,7290,7290,7290,7290,0
|
|
20230810,155700,127330640,7290,7290,7290,7290,0
|
|
20230810,155600,127330640,7290,7290,7290,7290,0
|
|
20230810,155500,127330640,7290,7290,7290,7290,0
|
|
20230810,155400,127330640,7290,7290,7290,7290,63
|
|
20230810,155300,127330640,7290,7290,7290,7290,0
|
|
20230810,155200,127330640,7290,7290,7290,7290,0
|
|
20230810,155100,127330640,7290,7290,7290,7290,0
|
|
20230810,155000,127330640,7290,7290,7290,7290,0
|
|
20230810,154900,127330640,7290,7290,7290,7290,0
|
|
20230810,154800,127330640,7290,7290,7290,7290,0
|
|
20230810,154700,127330640,7290,7290,7290,7290,0
|
|
20230810,154600,127330640,7290,7290,7290,7290,0
|
|
20230810,154500,127330640,7290,7290,7290,7290,0
|
|
20230810,154400,127330640,7290,7290,7290,7290,0
|
|
20230810,154300,127330640,7290,7290,7290,7290,0
|
|
20230810,154200,127330640,7290,7290,7290,7290,0
|
|
20230810,154100,127330640,7290,7290,7290,7290,0
|
|
20230810,154000,127330640,7290,7290,7290,7290,0
|
|
20230810,153900,127330640,7290,7290,7290,7290,0
|
|
20230810,153800,127330640,7290,7290,7290,7290,0
|
|
20230810,153700,127330640,7290,7290,7290,7290,0
|
|
20230810,153600,127330640,7290,7290,7290,7290,0
|
|
20230810,153500,127330640,7290,7290,7290,7290,0
|
|
20230810,153400,127330640,7290,7290,7290,7290,0
|
|
20230810,153300,127330640,7290,7290,7290,7290,0
|
|
20230810,153200,127330640,7290,7290,7290,7290,0
|
|
20230810,153100,127330640,7290,7290,7290,7290,0
|
|
20230810,153000,127330640,7290,7290,7290,7290,63
|
|
20230810,152900,126871370,7280,7280,7280,7280,0
|
|
20230810,152800,126871370,7280,7280,7280,7280,0
|
|
20230810,152700,126871370,7280,7280,7280,7280,0
|
|
20230810,152600,126871370,7280,7280,7280,7280,0
|
|
20230810,152500,126871370,7280,7280,7280,7280,0
|
|
20230810,152400,126871370,7280,7280,7280,7280,0
|
|
20230810,152300,126871370,7280,7280,7280,7280,0
|
|
20230810,152200,126871370,7280,7280,7280,7280,0
|
|
20230810,152100,126871370,7280,7280,7280,7280,0
|
|
20230810,152000,126871370,7280,7280,7280,7280,0
|
|
20230810,151900,126871370,7280,7260,7280,7260,3
|
|
20230810,151800,126849550,7250,7250,7250,7250,0
|
|
20230810,151700,126849550,7250,7250,7250,7250,0
|
|
20230810,151600,126849550,7250,7250,7250,7250,0
|
|
20230810,151500,126849550,7250,7250,7250,7250,0
|
|
20230810,151400,126849550,7250,7250,7250,7250,0
|
|
20230810,151300,126849550,7250,7250,7250,7250,0
|
|
20230810,151200,126849550,7250,7250,7250,7250,0
|
|
20230810,151100,126849550,7250,7280,7280,7250,501
|
|
20230810,151000,123213470,7260,7260,7260,7260,329
|
|
20230810,150900,120824930,7280,7280,7280,7280,0
|
|
20230810,150800,120824930,7280,7280,7280,7280,0
|
|
20230810,150700,120824930,7280,7280,7280,7280,0
|
|
20230810,150600,120824930,7280,7280,7280,7280,0
|
|
20230810,150500,120824930,7280,7280,7280,7280,0
|
|
20230810,150400,120824930,7280,7280,7280,7280,0
|
|
20230810,150300,120824930,7280,7280,7280,7280,0
|
|
20230810,150200,120824930,7280,7280,7280,7280,0
|
|
20230810,150100,120824930,7280,7280,7280,7280,0
|
|
20230810,150000,120824930,7280,7280,7280,7280,27
|
|
20230810,145900,120628370,7280,7280,7280,7280,0
|
|
20230810,145800,120628370,7280,7280,7280,7280,0
|
|
20230810,145700,120628370,7280,7280,7280,7280,0
|
|
20230810,145600,120628370,7280,7280,7280,7280,0
|
|
20230810,145500,120628370,7280,7280,7280,7280,4
|
|
20230810,145400,120599250,7280,7280,7280,7280,0
|
|
20230810,145300,120599250,7280,7280,7280,7280,0
|
|
20230810,145200,120599250,7280,7280,7280,7280,0
|
|
20230810,145100,120599250,7280,7270,7280,7270,262
|
|
20230810,145000,118691960,7260,7260,7260,7260,0
|
|
20230810,144900,118691960,7260,7260,7260,7260,0
|
|
20230810,144800,118691960,7260,7260,7260,7260,0
|
|
20230810,144700,118691960,7260,7260,7260,7260,0
|
|
20230810,144600,118691960,7260,7260,7260,7260,0
|
|
20230810,144500,118691960,7260,7260,7260,7260,0
|
|
20230810,144400,118691960,7260,7260,7260,7260,0
|
|
20230810,144300,118691960,7260,7260,7260,7260,4
|
|
20230810,144200,118662920,7260,7260,7260,7260,0
|
|
20230810,144100,118662920,7260,7260,7260,7260,1
|
|
20230810,144000,118655660,7260,7260,7260,7260,12
|
|
20230810,143900,118568540,7270,7270,7270,7270,5
|
|
20230810,143800,118532190,7260,7260,7260,7260,0
|
|
20230810,143700,118532190,7260,7260,7260,7260,0
|
|
20230810,143600,118532190,7260,7260,7260,7260,0
|
|
20230810,143500,118532190,7260,7260,7260,7260,0
|
|
20230810,143400,118532190,7260,7260,7260,7260,2
|
|
20230810,143300,118517670,7270,7270,7270,7270,0
|
|
20230810,143200,118517670,7270,7270,7270,7270,111
|
|
20230810,143100,117710700,7260,7260,7260,7260,0
|
|
20230810,143000,117710700,7260,7260,7260,7260,0
|
|
20230810,142900,117710700,7260,7260,7260,7260,0
|
|
20230810,142800,117710700,7260,7260,7260,7260,0
|
|
20230810,142700,117710700,7260,7260,7260,7260,0
|
|
20230810,142600,117710700,7260,7260,7260,7260,0
|
|
20230810,142500,117710700,7260,7260,7260,7260,0
|
|
20230810,142400,117710700,7260,7260,7260,7260,120
|
|
20230810,142300,116839500,7260,7260,7260,7260,1
|
|
20230810,142200,116832240,7260,7260,7260,7260,0
|
|
20230810,142100,116832240,7260,7260,7260,7260,1
|
|
20230810,142000,116824980,7260,7260,7260,7260,0
|
|
20230810,141900,116824980,7260,7260,7260,7260,1
|
|
20230810,141800,116817720,7260,7260,7260,7260,3
|
|
20230810,141700,116795940,7260,7260,7260,7260,3
|
|
20230810,141600,116774160,7260,7260,7260,7260,45
|
|
20230810,141500,116447460,7260,7260,7260,7260,0
|
|
20230810,141400,116447460,7260,7260,7260,7260,0
|
|
20230810,141300,116447460,7260,7260,7260,7260,0
|
|
20230810,141200,116447460,7260,7260,7260,7260,0
|
|
20230810,141100,116447460,7260,7260,7260,7260,1
|
|
20230810,141000,116440200,7260,7260,7260,7260,0
|
|
20230810,140900,116440200,7260,7260,7260,7260,150
|
|
20230810,140800,115351200,7250,7250,7250,7250,0
|
|
20230810,140700,115351200,7250,7250,7250,7250,0
|
|
20230810,140600,115351200,7250,7250,7250,7250,0
|
|
20230810,140500,115351200,7250,7250,7250,7250,24
|
|
20230810,140400,115177200,7250,7250,7250,7250,0
|
|
20230810,140300,115177200,7250,7250,7250,7250,0
|
|
20230810,140200,115177200,7250,7250,7250,7250,0
|
|
20230810,140100,115177200,7250,7250,7250,7250,0
|
|
20230810,140000,115177200,7250,7250,7250,7250,0
|
|
20230810,135900,115177200,7250,7250,7250,7250,0
|
|
20230810,135800,115177200,7250,7250,7250,7250,0
|
|
20230810,135700,115177200,7250,7250,7250,7250,0
|
|
20230810,135600,115177200,7250,7250,7250,7250,0
|
|
20230810,135500,115177200,7250,7250,7250,7250,0
|
|
20230810,135400,115177200,7250,7250,7250,7250,0
|
|
20230810,135300,115177200,7250,7250,7250,7250,0
|
|
20230810,135200,115177200,7250,7250,7250,7250,6
|
|
20230810,135100,115133700,7250,7250,7250,7250,7
|
|
20230810,135000,115082950,7280,7280,7280,7280,0
|
|
20230810,134900,115082950,7280,7280,7280,7280,0
|
|
20230810,134800,115082950,7280,7280,7280,7280,0
|
|
20230810,134700,115082950,7280,7280,7280,7280,0
|
|
20230810,134600,115082950,7280,7280,7280,7280,0
|
|
20230810,134500,115082950,7280,7280,7280,7280,1
|
|
20230810,134400,115075670,7260,7260,7260,7260,0
|
|
20230810,134300,115075670,7260,7260,7260,7260,0
|
|
20230810,134200,115075670,7260,7260,7260,7260,0
|
|
20230810,134100,115075670,7260,7260,7260,7260,0
|
|
20230810,134000,115075670,7260,7260,7260,7260,0
|
|
20230810,133900,115075670,7260,7250,7260,7250,370
|
|
20230810,133800,112389520,7260,7260,7260,7260,0
|
|
20230810,133700,112389520,7260,7260,7260,7260,0
|
|
20230810,133600,112389520,7260,7260,7260,7260,0
|
|
20230810,133500,112389520,7260,7260,7260,7260,103
|
|
20230810,133400,111641740,7260,7260,7260,7260,0
|
|
20230810,133300,111641740,7260,7260,7260,7260,0
|
|
20230810,133200,111641740,7260,7260,7260,7260,0
|
|
20230810,133100,111641740,7260,7260,7260,7260,5
|
|
20230810,133000,111605440,7260,7260,7260,7260,0
|
|
20230810,132900,111605440,7260,7260,7260,7260,0
|
|
20230810,132800,111605440,7260,7260,7260,7260,0
|
|
20230810,132700,111605440,7260,7260,7260,7260,0
|
|
20230810,132600,111605440,7260,7260,7260,7260,0
|
|
20230810,132500,111605440,7260,7260,7260,7260,1352
|
|
20230810,132400,101789920,7260,7260,7260,7260,0
|
|
20230810,132300,101789920,7260,7260,7260,7260,0
|
|
20230810,132200,101789920,7260,7260,7260,7260,0
|
|
20230810,132100,101789920,7260,7260,7260,7260,0
|
|
20230810,132000,101789920,7260,7260,7260,7260,0
|
|
20230810,131900,101789920,7260,7260,7260,7260,10
|
|
20230810,131800,101717320,7260,7260,7260,7260,0
|
|
20230810,131700,101717320,7260,7260,7260,7260,0
|
|
20230810,131600,101717320,7260,7260,7260,7260,0
|
|
20230810,131500,101717320,7260,7260,7260,7260,0
|
|
20230810,131400,101717320,7260,7260,7260,7260,13
|
|
20230810,131300,101622940,7230,7230,7230,7230,0
|
|
20230810,131200,101622940,7230,7230,7230,7230,0
|
|
20230810,131100,101622940,7230,7230,7230,7230,0
|
|
20230810,131000,101622940,7230,7230,7230,7230,0
|
|
20230810,130900,101622940,7230,7230,7230,7230,0
|
|
20230810,130800,101622940,7230,7230,7230,7230,0
|
|
20230810,130700,101622940,7230,7230,7230,7230,0
|
|
20230810,130600,101622940,7230,7230,7230,7230,0
|
|
20230810,130500,101622940,7230,7230,7230,7230,0
|
|
20230810,130400,101622940,7230,7230,7230,7230,0
|
|
20230810,130300,101622940,7230,7240,7240,7230,14
|
|
20230810,130200,101521670,7260,7260,7260,7260,0
|
|
20230810,130100,101521670,7260,7260,7260,7260,0
|
|
20230810,130000,101521670,7260,7260,7260,7260,0
|
|
20230810,125900,101521670,7260,7260,7260,7260,0
|
|
20230810,125800,101521670,7260,7260,7260,7260,148
|
|
20230810,125700,100447190,7280,7280,7280,7280,0
|
|
20230810,125600,100447190,7280,7280,7280,7280,0
|
|
20230810,125500,100447190,7280,7280,7280,7280,0
|
|
20230810,125400,100447190,7280,7280,7280,7280,0
|
|
20230810,125300,100447190,7280,7280,7280,7280,0
|
|
20230810,125200,100447190,7280,7280,7280,7280,0
|
|
20230810,125100,100447190,7280,7280,7280,7280,0
|
|
20230810,125000,100447190,7280,7280,7280,7280,0
|
|
20230810,124900,100447190,7280,7280,7280,7280,0
|
|
20230810,124800,100447190,7280,7280,7280,7280,0
|
|
20230810,124700,100447190,7280,7280,7280,7280,0
|
|
20230810,124600,100447190,7280,7280,7280,7280,27
|
|
20230810,124500,100250630,7270,7270,7270,7270,0
|
|
20230810,124400,100250630,7270,7270,7270,7270,41
|
|
20230810,124300,99952560,7270,7270,7270,7270,0
|
|
20230810,124200,99952560,7270,7270,7270,7270,0
|
|
20230810,124100,99952560,7270,7270,7270,7270,0
|
|
20230810,124000,99952560,7270,7270,7270,7270,0
|
|
20230810,123900,99952560,7270,7270,7270,7270,0
|
|
20230810,123800,99952560,7270,7270,7270,7270,0
|
|
20230810,123700,99952560,7270,7270,7270,7270,0
|
|
20230810,123600,99952560,7270,7270,7270,7270,0
|
|
20230810,123500,99952560,7270,7270,7270,7270,0
|
|
20230810,123400,99952560,7270,7270,7270,7270,0
|
|
20230810,123300,99952560,7270,7270,7270,7270,0
|
|
20230810,123200,99952560,7270,7270,7270,7270,0
|
|
20230810,123100,99952560,7270,7270,7270,7270,0
|
|
20230810,123000,99952560,7270,7270,7270,7270,0
|
|
20230810,122900,99952560,7270,7270,7270,7270,2
|
|
20230810,122800,99938020,7240,7240,7240,7240,0
|
|
20230810,122700,99938020,7240,7240,7240,7240,0
|
|
20230810,122600,99938020,7240,7240,7240,7240,0
|
|
20230810,122500,99938020,7240,7240,7240,7240,0
|
|
20230810,122400,99938020,7240,7240,7240,7240,0
|
|
20230810,122300,99938020,7240,7240,7240,7240,64
|
|
20230810,122200,99474660,7230,7230,7230,7230,0
|
|
20230810,122100,99474660,7230,7230,7230,7230,0
|
|
20230810,122000,99474660,7230,7230,7230,7230,0
|
|
20230810,121900,99474660,7230,7230,7230,7230,0
|
|
20230810,121800,99474660,7230,7230,7230,7230,0
|
|
20230810,121700,99474660,7230,7230,7230,7230,0
|
|
20230810,121600,99474660,7230,7230,7230,7230,0
|
|
20230810,121500,99474660,7230,7230,7230,7230,0
|
|
20230810,121400,99474660,7230,7240,7240,7230,14
|
|
20230810,121300,99373390,7280,7280,7280,7280,0
|
|
20230810,121200,99373390,7280,7280,7280,7280,0
|
|
20230810,121100,99373390,7280,7280,7280,7280,0
|
|
20230810,121000,99373390,7280,7270,7280,7270,55
|
|
20230810,120900,98973490,7240,7240,7240,7240,0
|
|
20230810,120800,98973490,7240,7250,7250,7240,300
|
|
20230810,120700,96800580,7250,7250,7250,7250,0
|
|
20230810,120600,96800580,7250,7250,7250,7250,0
|
|
20230810,120500,96800580,7250,7260,7260,7250,200
|
|
20230810,120400,95348640,7280,7280,7280,7280,0
|
|
20230810,120300,95348640,7280,7280,7280,7280,0
|
|
20230810,120200,95348640,7280,7280,7280,7280,0
|
|
20230810,120100,95348640,7280,7280,7280,7280,0
|
|
20230810,120000,95348640,7280,7280,7280,7280,0
|
|
20230810,115900,95348640,7280,7280,7280,7280,0
|
|
20230810,115800,95348640,7280,7280,7280,7280,0
|
|
20230810,115700,95348640,7280,7280,7280,7280,0
|
|
20230810,115600,95348640,7280,7280,7280,7280,0
|
|
20230810,115500,95348640,7280,7290,7290,7280,1211
|
|
20230810,115400,86530190,7300,7300,7300,7300,357
|
|
20230810,115300,83924090,7310,7310,7310,7310,0
|
|
20230810,115200,83924090,7310,7310,7310,7310,0
|
|
20230810,115100,83924090,7310,7310,7310,7310,0
|
|
20230810,115000,83924090,7310,7310,7310,7310,0
|
|
20230810,114900,83924090,7310,7310,7310,7310,0
|
|
20230810,114800,83924090,7310,7310,7310,7310,0
|
|
20230810,114700,83924090,7310,7310,7310,7310,0
|
|
20230810,114600,83924090,7310,7310,7310,7310,0
|
|
20230810,114500,83924090,7310,7310,7310,7310,0
|
|
20230810,114400,83924090,7310,7310,7310,7310,0
|
|
20230810,114300,83924090,7310,7310,7310,7310,0
|
|
20230810,114200,83924090,7310,7310,7310,7310,0
|
|
20230810,114100,83924090,7310,7310,7310,7310,0
|
|
20230810,114000,83924090,7310,7310,7310,7310,0
|
|
20230810,113900,83924090,7310,7310,7310,7310,0
|
|
20230810,113800,83924090,7310,7310,7310,7310,0
|
|
20230810,113700,83924090,7310,7310,7310,7310,0
|
|
20230810,113600,83924090,7310,7310,7310,7310,0
|
|
20230810,113500,83924090,7310,7310,7310,7310,0
|
|
20230810,113400,83924090,7310,7310,7310,7310,0
|
|
20230810,113300,83924090,7310,7310,7310,7310,0
|
|
20230810,113200,83924090,7310,7310,7310,7310,0
|
|
20230810,113100,83924090,7310,7310,7310,7310,18
|
|
20230810,113000,83792510,7320,7320,7320,7320,0
|
|
20230810,112900,83792510,7320,7320,7320,7320,0
|
|
20230810,112800,83792510,7320,7320,7320,7320,3
|
|
20230810,112700,83770550,7320,7320,7320,7320,0
|
|
20230810,112600,83770550,7320,7320,7320,7320,14
|
|
20230810,112500,83668070,7320,7330,7330,7320,700
|
|
20230810,112400,78543980,7330,7330,7330,7330,0
|
|
20230810,112300,78543980,7330,7330,7330,7330,0
|
|
20230810,112200,78543980,7330,7330,7330,7330,0
|
|
20230810,112100,78543980,7330,7330,7330,7330,0
|
|
20230810,112000,78543980,7330,7330,7330,7330,0
|
|
20230810,111900,78543980,7330,7330,7330,7330,1
|
|
20230810,111800,78536650,7330,7330,7330,7330,0
|
|
20230810,111700,78536650,7330,7330,7330,7330,0
|
|
20230810,111600,78536650,7330,7330,7330,7330,0
|
|
20230810,111500,78536650,7330,7330,7330,7330,0
|
|
20230810,111400,78536650,7330,7330,7330,7330,0
|
|
20230810,111300,78536650,7330,7330,7330,7330,0
|
|
20230810,111200,78536650,7330,7330,7330,7330,0
|
|
20230810,111100,78536650,7330,7330,7330,7330,0
|
|
20230810,111000,78536650,7330,7330,7330,7330,0
|
|
20230810,110900,78536650,7330,7330,7330,7330,14
|
|
20230810,110800,78434030,7330,7340,7340,7330,40
|
|
20230810,110700,78140820,7340,7340,7340,7340,0
|
|
20230810,110600,78140820,7340,7340,7340,7340,0
|
|
20230810,110500,78140820,7340,7340,7340,7340,0
|
|
20230810,110400,78140820,7340,7340,7340,7340,0
|
|
20230810,110300,78140820,7340,7340,7340,7340,37
|
|
20230810,110200,77869240,7340,7340,7340,7340,0
|
|
20230810,110100,77869240,7340,7340,7340,7340,14
|
|
20230810,110000,77766480,7350,7350,7350,7350,0
|
|
20230810,105900,77766480,7350,7350,7350,7350,11
|
|
20230810,105800,77685630,7350,7350,7350,7350,0
|
|
20230810,105700,77685630,7350,7350,7350,7350,0
|
|
20230810,105600,77685630,7350,7350,7350,7350,13
|
|
20230810,105500,77590080,7380,7380,7380,7380,0
|
|
20230810,105400,77590080,7380,7380,7380,7380,2
|
|
20230810,105300,77575320,7350,7350,7350,7350,0
|
|
20230810,105200,77575320,7350,7350,7350,7340,560
|
|
20230810,105100,73463290,7350,7350,7350,7350,5
|
|
20230810,105000,73426540,7350,7350,7350,7350,0
|
|
20230810,104900,73426540,7350,7350,7350,7350,0
|
|
20230810,104800,73426540,7350,7350,7350,7350,1
|
|
20230810,104700,73419190,7350,7350,7350,7350,0
|
|
20230810,104600,73419190,7350,7350,7350,7350,0
|
|
20230810,104500,73419190,7350,7350,7350,7350,0
|
|
20230810,104400,73419190,7350,7350,7350,7350,0
|
|
20230810,104300,73419190,7350,7360,7360,7350,111
|
|
20230810,104200,72602820,7360,7360,7360,7360,1
|
|
20230810,104100,72595460,7360,7360,7360,7360,8
|
|
20230810,104000,72536580,7360,7360,7360,7360,6
|
|
20230810,103900,72492420,7360,7360,7360,7360,65
|
|
20230810,103800,72014020,7360,7360,7360,7360,107
|
|
20230810,103700,71226500,7360,7370,7370,7360,63
|
|
20230810,103600,70762330,7360,7360,7360,7360,5
|
|
20230810,103500,70725530,7360,7360,7360,7360,0
|
|
20230810,103400,70725530,7360,7410,7410,7360,103
|
|
20230810,103300,69967300,7410,7410,7410,7410,2
|
|
20230810,103200,69952480,7410,7410,7410,7410,0
|
|
20230810,103100,69952480,7410,7410,7410,7410,0
|
|
20230810,103000,69952480,7410,7410,7410,7410,89
|
|
20230810,102900,69292990,7410,7400,7410,7400,30
|
|
20230810,102800,69070970,7360,7360,7360,7360,0
|
|
20230810,102700,69070970,7360,7370,7370,7360,89
|
|
20230810,102600,68415430,7370,7410,7410,7370,806
|
|
20230810,102500,62474890,7420,7420,7420,7420,0
|
|
20230810,102400,62474890,7420,7420,7420,7420,0
|
|
20230810,102300,62474890,7420,7420,7420,7420,1
|
|
20230810,102200,62467470,7420,7420,7420,7420,0
|
|
20230810,102100,62467470,7420,7420,7420,7420,3
|
|
20230810,102000,62445210,7360,7360,7360,7360,0
|
|
20230810,101900,62445210,7360,7360,7360,7360,237
|
|
20230810,101800,60700890,7360,7360,7360,7360,0
|
|
20230810,101700,60700890,7360,7360,7360,7360,18
|
|
20230810,101600,60568410,7350,7350,7350,7350,0
|
|
20230810,101500,60568410,7350,7350,7350,7350,29
|
|
20230810,101400,60355260,7320,7400,7400,7320,184
|
|
20230810,101300,59002320,7490,7370,7500,7370,809
|
|
20230810,101200,52951060,7370,7370,7370,7370,20
|
|
20230810,101100,52803660,7360,7320,7360,7320,298
|
|
20230810,101000,50617460,7320,7320,7320,7310,749
|
|
20230810,100900,45141000,7320,7340,7340,7320,73
|
|
20230810,100800,44606560,7340,7340,7340,7340,0
|
|
20230810,100700,44606560,7340,7340,7340,7340,0
|
|
20230810,100600,44606560,7340,7340,7340,7340,40
|
|
20230810,100500,44312960,7350,7350,7350,7350,0
|
|
20230810,100400,44312960,7350,7350,7350,7350,0
|
|
20230810,100300,44312960,7350,7350,7350,7350,0
|
|
20230810,100200,44312960,7350,7350,7350,7350,2
|
|
20230810,100100,44298260,7350,7350,7350,7350,0
|
|
20230810,100000,44298260,7350,7350,7350,7350,0
|
|
20230810,095900,44298260,7350,7350,7350,7350,10
|
|
20230810,095800,44224760,7350,7350,7350,7350,1
|
|
20230810,095700,44217410,7350,7350,7350,7350,0
|
|
20230810,095600,44217410,7350,7350,7350,7350,0
|
|
20230810,095500,44217410,7350,7350,7350,7350,64
|
|
20230810,095400,43747010,7350,7340,7350,7340,439
|
|
20230810,095300,40524400,7290,7290,7290,7290,32
|
|
20230810,095200,40291120,7340,7340,7340,7340,0
|
|
20230810,095100,40291120,7340,7340,7340,7340,1
|
|
20230810,095000,40283780,7290,7290,7290,7290,0
|
|
20230810,094900,40283780,7290,7290,7290,7290,14
|
|
20230810,094800,40181720,7290,7290,7290,7290,4
|
|
20230810,094700,40152560,7340,7290,7340,7280,385
|
|
20230810,094600,37349630,7280,7300,7300,7280,393
|
|
20230810,094500,34481310,7300,7300,7300,7300,11
|
|
20230810,094400,34401010,7340,7340,7340,7340,16
|
|
20230810,094300,34283570,7340,7290,7340,7290,221
|
|
20230810,094200,32666000,7280,7280,7280,7280,0
|
|
20230810,094100,32666000,7280,7280,7280,7280,0
|
|
20230810,094000,32666000,7280,7270,7280,7270,42
|
|
20230810,093900,32360480,7300,7300,7300,7300,19
|
|
20230810,093800,32221780,7300,7290,7300,7290,143
|
|
20230810,093700,31178510,7280,7280,7280,7260,30
|
|
20230810,093600,30960670,7280,7270,7280,7270,32
|
|
20230810,093500,30727720,7270,7270,7270,7270,0
|
|
20230810,093400,30727720,7270,7270,7270,7270,1
|
|
20230810,093300,30720450,7270,7270,7270,7270,0
|
|
20230810,093200,30720450,7270,7270,7270,7270,10
|
|
20230810,093100,30647750,7270,7270,7270,7270,38
|
|
20230810,093000,30371490,7240,7240,7240,7240,0
|
|
20230810,092900,30371490,7240,7220,7240,7220,2446
|
|
20230810,092800,12703830,7220,7220,7220,7220,13
|
|
20230810,092700,12609970,7220,7220,7220,7220,0
|
|
20230810,092600,12609970,7220,7220,7220,7220,0
|
|
20230810,092500,12609970,7220,7210,7220,7210,68
|
|
20230810,092400,12119110,7220,7220,7220,7220,100
|
|
20230810,092300,11397110,7220,7220,7220,7220,0
|
|
20230810,092200,11397110,7220,7220,7220,7220,50
|
|
20230810,092100,11036110,7220,7220,7220,7220,0
|
|
20230810,092000,11036110,7220,7220,7220,7220,1
|
|
20230810,091900,11028890,7180,7180,7180,7180,0
|
|
20230810,091800,11028890,7180,7180,7180,7180,0
|
|
20230810,091700,11028890,7180,7180,7180,7180,0
|
|
20230810,091600,11028890,7180,7180,7180,7180,0
|
|
20230810,091500,11028890,7180,7180,7180,7180,0
|
|
20230810,091400,11028890,7180,7180,7180,7180,111
|
|
20230810,091300,10231910,7220,7220,7220,7220,0
|
|
20230810,091200,10231910,7220,7220,7220,7220,0
|
|
20230810,091100,10231910,7220,7220,7220,7220,0
|
|
20230810,091000,10231910,7220,7210,7220,7210,64
|
|
20230810,090900,9769840,7210,7210,7210,7210,0
|
|
20230810,090800,9769840,7210,7210,7210,7210,0
|
|
20230810,090700,9769840,7210,7210,7210,7210,0
|
|
20230810,090600,9769840,7210,7200,7210,7200,137
|
|
20230810,090500,8783280,7200,7200,7200,7200,69
|
|
20230810,090400,8286480,7190,7190,7190,7190,0
|
|
20230810,090300,8286480,7190,7190,7190,7190,0
|
|
20230810,090200,8286480,7190,7210,7210,7190,696
|
|
20230810,090100,3270360,7220,7230,7230,7220,162
|
|
20230810,090000,2099200,7240,7300,7300,7240,289
|