693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,203000,306092770,7260,7260,7260,7260,632
|
|
20230816,202900,306092770,7260,7260,7260,7260,0
|
|
20230816,202800,306092770,7260,7260,7260,7260,0
|
|
20230816,202700,306092770,7260,7260,7260,7260,0
|
|
20230816,202600,306092770,7260,7260,7260,7260,0
|
|
20230816,202500,306092770,7260,7260,7260,7260,0
|
|
20230816,202400,306092770,7260,7260,7260,7260,0
|
|
20230816,202300,306092770,7260,7260,7260,7260,0
|
|
20230816,202200,306092770,7260,7260,7260,7260,0
|
|
20230816,202100,306092770,7260,7260,7260,7260,0
|
|
20230816,202000,306092770,7260,7260,7260,7260,0
|
|
20230816,201900,306092770,7260,7260,7260,7260,0
|
|
20230816,201800,306092770,7260,7260,7260,7260,0
|
|
20230816,201700,306092770,7260,7260,7260,7260,0
|
|
20230816,201600,306092770,7260,7260,7260,7260,0
|
|
20230816,201500,306092770,7260,7260,7260,7260,0
|
|
20230816,201400,306092770,7260,7260,7260,7260,0
|
|
20230816,201300,306092770,7260,7260,7260,7260,0
|
|
20230816,201200,306092770,7260,7260,7260,7260,0
|
|
20230816,201100,306092770,7260,7260,7260,7260,0
|
|
20230816,201000,306092770,7260,7260,7260,7260,0
|
|
20230816,200900,306092770,7260,7260,7260,7260,0
|
|
20230816,200800,306092770,7260,7260,7260,7260,0
|
|
20230816,200700,306092770,7260,7260,7260,7260,0
|
|
20230816,200600,306092770,7260,7260,7260,7260,0
|
|
20230816,200500,306092770,7260,7260,7260,7260,0
|
|
20230816,200400,306092770,7260,7260,7260,7260,0
|
|
20230816,200300,306092770,7260,7260,7260,7260,0
|
|
20230816,200200,306092770,7260,7260,7260,7260,0
|
|
20230816,200100,306092770,7260,7260,7260,7260,0
|
|
20230816,200000,306092770,7260,7260,7260,7260,632
|
|
20230816,195900,306092770,7260,7260,7260,7260,0
|
|
20230816,195800,306092770,7260,7260,7260,7260,0
|
|
20230816,195700,306092770,7260,7260,7260,7260,0
|
|
20230816,195600,306092770,7260,7260,7260,7260,0
|
|
20230816,195500,306092770,7260,7260,7260,7260,0
|
|
20230816,195400,306092770,7260,7260,7260,7260,0
|
|
20230816,195300,306092770,7260,7260,7260,7260,0
|
|
20230816,195200,306092770,7260,7260,7260,7260,0
|
|
20230816,195100,306092770,7260,7260,7260,7260,0
|
|
20230816,195000,306092770,7260,7260,7260,7260,0
|
|
20230816,194900,306092770,7260,7260,7260,7260,0
|
|
20230816,194800,306092770,7260,7260,7260,7260,0
|
|
20230816,194700,306092770,7260,7260,7260,7260,0
|
|
20230816,194600,306092770,7260,7260,7260,7260,0
|
|
20230816,194500,306092770,7260,7260,7260,7260,0
|
|
20230816,194400,306092770,7260,7260,7260,7260,0
|
|
20230816,194300,306092770,7260,7260,7260,7260,0
|
|
20230816,194200,306092770,7260,7260,7260,7260,0
|
|
20230816,194100,306092770,7260,7260,7260,7260,0
|
|
20230816,194000,306092770,7260,7260,7260,7260,0
|
|
20230816,193900,306092770,7260,7260,7260,7260,0
|
|
20230816,193800,306092770,7260,7260,7260,7260,0
|
|
20230816,193700,306092770,7260,7260,7260,7260,0
|
|
20230816,193600,306092770,7260,7260,7260,7260,0
|
|
20230816,193500,306092770,7260,7260,7260,7260,0
|
|
20230816,193400,306092770,7260,7260,7260,7260,0
|
|
20230816,193300,306092770,7260,7260,7260,7260,0
|
|
20230816,193200,306092770,7260,7260,7260,7260,0
|
|
20230816,193100,306092770,7260,7260,7260,7260,0
|
|
20230816,193000,306092770,7260,7260,7260,7260,632
|
|
20230816,192900,306092770,7260,7260,7260,7260,0
|
|
20230816,192800,306092770,7260,7260,7260,7260,0
|
|
20230816,192700,306092770,7260,7260,7260,7260,0
|
|
20230816,192600,306092770,7260,7260,7260,7260,0
|
|
20230816,192500,306092770,7260,7260,7260,7260,0
|
|
20230816,192400,306092770,7260,7260,7260,7260,0
|
|
20230816,192300,306092770,7260,7260,7260,7260,0
|
|
20230816,192200,306092770,7260,7260,7260,7260,0
|
|
20230816,192100,306092770,7260,7260,7260,7260,0
|
|
20230816,192000,306092770,7260,7260,7260,7260,0
|
|
20230816,191900,306092770,7260,7260,7260,7260,0
|
|
20230816,191800,306092770,7260,7260,7260,7260,0
|
|
20230816,191700,306092770,7260,7260,7260,7260,0
|
|
20230816,191600,306092770,7260,7260,7260,7260,0
|
|
20230816,191500,306092770,7260,7260,7260,7260,0
|
|
20230816,191400,306092770,7260,7260,7260,7260,0
|
|
20230816,191300,306092770,7260,7260,7260,7260,0
|
|
20230816,191200,306092770,7260,7260,7260,7260,0
|
|
20230816,191100,306092770,7260,7260,7260,7260,0
|
|
20230816,191000,306092770,7260,7260,7260,7260,0
|
|
20230816,190900,306092770,7260,7260,7260,7260,0
|
|
20230816,190800,306092770,7260,7260,7260,7260,0
|
|
20230816,190700,306092770,7260,7260,7260,7260,0
|
|
20230816,190600,306092770,7260,7260,7260,7260,0
|
|
20230816,190500,306092770,7260,7260,7260,7260,0
|
|
20230816,190400,306092770,7260,7260,7260,7260,0
|
|
20230816,190300,306092770,7260,7260,7260,7260,0
|
|
20230816,190200,306092770,7260,7260,7260,7260,0
|
|
20230816,190100,306092770,7260,7260,7260,7260,0
|
|
20230816,190000,306092770,7260,7260,7260,7260,632
|
|
20230816,185900,306092770,7260,7260,7260,7260,0
|
|
20230816,185800,306092770,7260,7260,7260,7260,0
|
|
20230816,185700,306092770,7260,7260,7260,7260,0
|
|
20230816,185600,306092770,7260,7260,7260,7260,0
|
|
20230816,185500,306092770,7260,7260,7260,7260,0
|
|
20230816,185400,306092770,7260,7260,7260,7260,0
|
|
20230816,185300,306092770,7260,7260,7260,7260,0
|
|
20230816,185200,306092770,7260,7260,7260,7260,0
|
|
20230816,185100,306092770,7260,7260,7260,7260,0
|
|
20230816,185000,306092770,7260,7260,7260,7260,0
|
|
20230816,184900,306092770,7260,7260,7260,7260,0
|
|
20230816,184800,306092770,7260,7260,7260,7260,0
|
|
20230816,184700,306092770,7260,7260,7260,7260,0
|
|
20230816,184600,306092770,7260,7260,7260,7260,0
|
|
20230816,184500,306092770,7260,7260,7260,7260,0
|
|
20230816,184400,306092770,7260,7260,7260,7260,0
|
|
20230816,184300,306092770,7260,7260,7260,7260,0
|
|
20230816,184200,306092770,7260,7260,7260,7260,0
|
|
20230816,184100,306092770,7260,7260,7260,7260,0
|
|
20230816,184000,306092770,7260,7260,7260,7260,0
|
|
20230816,183900,306092770,7260,7260,7260,7260,0
|
|
20230816,183800,306092770,7260,7260,7260,7260,0
|
|
20230816,183700,306092770,7260,7260,7260,7260,0
|
|
20230816,183600,306092770,7260,7260,7260,7260,0
|
|
20230816,183500,306092770,7260,7260,7260,7260,0
|
|
20230816,183400,306092770,7260,7260,7260,7260,0
|
|
20230816,183300,306092770,7260,7260,7260,7260,0
|
|
20230816,183200,306092770,7260,7260,7260,7260,0
|
|
20230816,183100,306092770,7260,7260,7260,7260,0
|
|
20230816,183000,306092770,7260,7260,7260,7260,632
|
|
20230816,182900,306092770,7260,7260,7260,7260,0
|
|
20230816,182800,306092770,7260,7260,7260,7260,0
|
|
20230816,182700,306092770,7260,7260,7260,7260,0
|
|
20230816,182600,306092770,7260,7260,7260,7260,0
|
|
20230816,182500,306092770,7260,7260,7260,7260,0
|
|
20230816,182400,306092770,7260,7260,7260,7260,0
|
|
20230816,182300,306092770,7260,7260,7260,7260,0
|
|
20230816,182200,306092770,7260,7260,7260,7260,0
|
|
20230816,182100,306092770,7260,7260,7260,7260,0
|
|
20230816,182000,306092770,7260,7260,7260,7260,0
|
|
20230816,181900,306092770,7260,7260,7260,7260,0
|
|
20230816,181800,306092770,7260,7260,7260,7260,0
|
|
20230816,181700,306092770,7260,7260,7260,7260,0
|
|
20230816,181600,306092770,7260,7260,7260,7260,0
|
|
20230816,181500,306092770,7260,7260,7260,7260,0
|
|
20230816,181400,306092770,7260,7260,7260,7260,0
|
|
20230816,181300,306092770,7260,7260,7260,7260,0
|
|
20230816,181200,306092770,7260,7260,7260,7260,0
|
|
20230816,181100,306092770,7260,7260,7260,7260,0
|
|
20230816,181000,306092770,7260,7260,7260,7260,0
|
|
20230816,180900,306092770,7260,7260,7260,7260,0
|
|
20230816,180800,306092770,7260,7260,7260,7260,0
|
|
20230816,180700,306092770,7260,7260,7260,7260,0
|
|
20230816,180600,306092770,7260,7260,7260,7260,0
|
|
20230816,180500,306092770,7260,7260,7260,7260,0
|
|
20230816,180400,306092770,7260,7260,7260,7260,0
|
|
20230816,180300,306092770,7260,7260,7260,7260,0
|
|
20230816,180200,306092770,7260,7260,7260,7260,0
|
|
20230816,180100,306092770,7260,7260,7260,7260,0
|
|
20230816,180000,306092770,7260,7260,7260,7260,632
|
|
20230816,175900,306092770,7260,7260,7260,7260,0
|
|
20230816,175800,306092770,7260,7260,7260,7260,0
|
|
20230816,175700,306092770,7260,7260,7260,7260,0
|
|
20230816,175600,306092770,7260,7260,7260,7260,0
|
|
20230816,175500,306092770,7260,7260,7260,7260,0
|
|
20230816,175400,306092770,7260,7260,7260,7260,0
|
|
20230816,175300,306092770,7260,7260,7260,7260,0
|
|
20230816,175200,306092770,7260,7260,7260,7260,0
|
|
20230816,175100,306092770,7260,7260,7260,7260,0
|
|
20230816,175000,306092770,7260,7260,7260,7260,0
|
|
20230816,174900,306092770,7260,7260,7260,7260,0
|
|
20230816,174800,306092770,7260,7260,7260,7260,0
|
|
20230816,174700,306092770,7260,7260,7260,7260,0
|
|
20230816,174600,306092770,7260,7260,7260,7260,0
|
|
20230816,174500,306092770,7260,7260,7260,7260,0
|
|
20230816,174400,306092770,7260,7260,7260,7260,0
|
|
20230816,174300,306092770,7260,7260,7260,7260,0
|
|
20230816,174200,306092770,7260,7260,7260,7260,0
|
|
20230816,174100,306092770,7260,7260,7260,7260,0
|
|
20230816,174000,306092770,7260,7260,7260,7260,0
|
|
20230816,173900,306092770,7260,7260,7260,7260,0
|
|
20230816,173800,306092770,7260,7260,7260,7260,0
|
|
20230816,173700,306092770,7260,7260,7260,7260,0
|
|
20230816,173600,306092770,7260,7260,7260,7260,0
|
|
20230816,173500,306092770,7260,7260,7260,7260,0
|
|
20230816,173400,306092770,7260,7260,7260,7260,0
|
|
20230816,173300,306092770,7260,7260,7260,7260,0
|
|
20230816,173200,306092770,7260,7260,7260,7260,0
|
|
20230816,173100,306092770,7260,7260,7260,7260,0
|
|
20230816,173000,306092770,7260,7260,7260,7260,632
|
|
20230816,172900,306092770,7260,7260,7260,7260,0
|
|
20230816,172800,306092770,7260,7260,7260,7260,0
|
|
20230816,172700,306092770,7260,7260,7260,7260,0
|
|
20230816,172600,306092770,7260,7260,7260,7260,0
|
|
20230816,172500,306092770,7260,7260,7260,7260,0
|
|
20230816,172400,306092770,7260,7260,7260,7260,0
|
|
20230816,172300,306092770,7260,7260,7260,7260,0
|
|
20230816,172200,306092770,7260,7260,7260,7260,0
|
|
20230816,172100,306092770,7260,7260,7260,7260,0
|
|
20230816,172000,306092770,7260,7260,7260,7260,0
|
|
20230816,171900,306092770,7260,7260,7260,7260,0
|
|
20230816,171800,306092770,7260,7260,7260,7260,0
|
|
20230816,171700,306092770,7260,7260,7260,7260,0
|
|
20230816,171600,306092770,7260,7260,7260,7260,0
|
|
20230816,171500,306092770,7260,7260,7260,7260,0
|
|
20230816,171400,306092770,7260,7260,7260,7260,0
|
|
20230816,171300,306092770,7260,7260,7260,7260,0
|
|
20230816,171200,306092770,7260,7260,7260,7260,0
|
|
20230816,171100,306092770,7260,7260,7260,7260,0
|
|
20230816,171000,306092770,7260,7260,7260,7260,0
|
|
20230816,170900,306092770,7260,7260,7260,7260,0
|
|
20230816,170800,306092770,7260,7260,7260,7260,0
|
|
20230816,170700,306092770,7260,7260,7260,7260,0
|
|
20230816,170600,306092770,7260,7260,7260,7260,0
|
|
20230816,170500,306092770,7260,7260,7260,7260,0
|
|
20230816,170400,306092770,7260,7260,7260,7260,0
|
|
20230816,170300,306092770,7260,7260,7260,7260,0
|
|
20230816,170200,306092770,7260,7260,7260,7260,0
|
|
20230816,170100,306092770,7260,7260,7260,7260,0
|
|
20230816,170000,306092770,7260,7260,7260,7260,632
|
|
20230816,165900,306092770,7260,7260,7260,7260,0
|
|
20230816,165800,306092770,7260,7260,7260,7260,0
|
|
20230816,165700,306092770,7260,7260,7260,7260,0
|
|
20230816,165600,306092770,7260,7260,7260,7260,0
|
|
20230816,165500,306092770,7260,7260,7260,7260,0
|
|
20230816,165400,306092770,7260,7260,7260,7260,0
|
|
20230816,165300,306092770,7260,7260,7260,7260,0
|
|
20230816,165200,306092770,7260,7260,7260,7260,0
|
|
20230816,165100,306092770,7260,7260,7260,7260,0
|
|
20230816,165000,306092770,7260,7260,7260,7260,0
|
|
20230816,164900,306092770,7260,7260,7260,7260,0
|
|
20230816,164800,306092770,7260,7260,7260,7260,0
|
|
20230816,164700,306092770,7260,7260,7260,7260,0
|
|
20230816,164600,306092770,7260,7260,7260,7260,0
|
|
20230816,164500,306092770,7260,7260,7260,7260,0
|
|
20230816,164400,306092770,7260,7260,7260,7260,0
|
|
20230816,164300,306092770,7260,7260,7260,7260,0
|
|
20230816,164200,306092770,7260,7260,7260,7260,0
|
|
20230816,164100,306092770,7260,7260,7260,7260,0
|
|
20230816,164000,306092770,7260,7260,7260,7260,0
|
|
20230816,163900,306092770,7260,7260,7260,7260,0
|
|
20230816,163800,306092770,7260,7260,7260,7260,0
|
|
20230816,163700,306092770,7260,7260,7260,7260,0
|
|
20230816,163600,306092770,7260,7260,7260,7260,0
|
|
20230816,163500,306092770,7260,7260,7260,7260,0
|
|
20230816,163400,306092770,7260,7260,7260,7260,0
|
|
20230816,163300,306092770,7260,7260,7260,7260,0
|
|
20230816,163200,306092770,7260,7260,7260,7260,0
|
|
20230816,163100,306092770,7260,7260,7260,7260,0
|
|
20230816,163000,306092770,7260,7260,7260,7260,632
|
|
20230816,162900,306092770,7260,7260,7260,7260,0
|
|
20230816,162800,306092770,7260,7260,7260,7260,0
|
|
20230816,162700,306092770,7260,7260,7260,7260,0
|
|
20230816,162600,306092770,7260,7260,7260,7260,0
|
|
20230816,162500,306092770,7260,7260,7260,7260,0
|
|
20230816,162400,306092770,7260,7260,7260,7260,0
|
|
20230816,162300,306092770,7260,7260,7260,7260,0
|
|
20230816,162200,306092770,7260,7260,7260,7260,0
|
|
20230816,162100,306092770,7260,7260,7260,7260,0
|
|
20230816,162000,306092770,7260,7260,7260,7260,0
|
|
20230816,161900,306092770,7260,7260,7260,7260,0
|
|
20230816,161800,306092770,7260,7260,7260,7260,0
|
|
20230816,161700,306092770,7260,7260,7260,7260,0
|
|
20230816,161600,306092770,7260,7260,7260,7260,0
|
|
20230816,161500,306092770,7260,7260,7260,7260,0
|
|
20230816,161400,306092770,7260,7260,7260,7260,0
|
|
20230816,161300,306092770,7260,7260,7260,7260,0
|
|
20230816,161200,306092770,7260,7260,7260,7260,0
|
|
20230816,161100,306092770,7260,7260,7260,7260,0
|
|
20230816,161000,306092770,7260,7260,7260,7260,0
|
|
20230816,160900,306092770,7260,7260,7260,7260,0
|
|
20230816,160800,306092770,7260,7260,7260,7260,0
|
|
20230816,160700,306092770,7260,7260,7260,7260,0
|
|
20230816,160600,306092770,7260,7260,7260,7260,0
|
|
20230816,160500,306092770,7260,7260,7260,7260,0
|
|
20230816,160400,306092770,7260,7260,7260,7260,0
|
|
20230816,160300,306092770,7260,7260,7260,7260,0
|
|
20230816,160200,306092770,7260,7260,7260,7260,0
|
|
20230816,160100,306092770,7260,7260,7260,7260,0
|
|
20230816,160000,306092770,7260,7260,7260,7260,632
|
|
20230816,155900,306092770,7260,7260,7260,7260,0
|
|
20230816,155800,306092770,7260,7260,7260,7260,0
|
|
20230816,155700,306092770,7260,7260,7260,7260,0
|
|
20230816,155600,306092770,7260,7260,7260,7260,0
|
|
20230816,155500,306092770,7260,7260,7260,7260,0
|
|
20230816,155400,306092770,7260,7260,7260,7260,0
|
|
20230816,155300,306092770,7260,7260,7260,7260,0
|
|
20230816,155200,306092770,7260,7260,7260,7260,0
|
|
20230816,155100,306092770,7260,7260,7260,7260,0
|
|
20230816,155000,306092770,7260,7260,7260,7260,0
|
|
20230816,154900,306092770,7260,7260,7260,7260,0
|
|
20230816,154800,306092770,7260,7260,7260,7260,0
|
|
20230816,154700,306092770,7260,7260,7260,7260,0
|
|
20230816,154600,306092770,7260,7260,7260,7260,0
|
|
20230816,154500,306092770,7260,7260,7260,7260,0
|
|
20230816,154400,306092770,7260,7260,7260,7260,0
|
|
20230816,154300,306092770,7260,7260,7260,7260,0
|
|
20230816,154200,306092770,7260,7260,7260,7260,0
|
|
20230816,154100,306092770,7260,7260,7260,7260,0
|
|
20230816,154000,306092770,7260,7260,7260,7260,0
|
|
20230816,153900,306092770,7260,7260,7260,7260,0
|
|
20230816,153800,306092770,7260,7260,7260,7260,0
|
|
20230816,153700,306092770,7260,7260,7260,7260,0
|
|
20230816,153600,306092770,7260,7260,7260,7260,0
|
|
20230816,153500,306092770,7260,7260,7260,7260,0
|
|
20230816,153400,306092770,7260,7260,7260,7260,0
|
|
20230816,153300,306092770,7260,7260,7260,7260,0
|
|
20230816,153200,306092770,7260,7260,7260,7260,0
|
|
20230816,153100,306092770,7260,7260,7260,7260,0
|
|
20230816,153000,306092770,7260,7260,7260,7260,1264
|
|
20230816,152900,301504450,7240,7240,7240,7240,0
|
|
20230816,152800,301504450,7240,7240,7240,7240,0
|
|
20230816,152700,301504450,7240,7240,7240,7240,0
|
|
20230816,152600,301504450,7240,7240,7240,7240,0
|
|
20230816,152500,301504450,7240,7240,7240,7240,0
|
|
20230816,152400,301504450,7240,7240,7240,7240,0
|
|
20230816,152300,301504450,7240,7240,7240,7240,0
|
|
20230816,152200,301504450,7240,7240,7240,7240,0
|
|
20230816,152100,301504450,7240,7240,7240,7240,0
|
|
20230816,152000,301504450,7240,7240,7240,7240,0
|
|
20230816,151900,301504450,7240,7240,7240,7240,5
|
|
20230816,151800,301468250,7240,7220,7240,7210,195
|
|
20230816,151700,300061770,7240,7240,7240,7240,138
|
|
20230816,151600,299062650,7230,7220,7230,7220,1065
|
|
20230816,151500,291373050,7210,7200,7210,7200,256
|
|
20230816,151400,289529290,7150,7160,7160,7150,125
|
|
20230816,151300,288635000,7160,7160,7160,7160,200
|
|
20230816,151200,287203000,7170,7170,7170,7170,0
|
|
20230816,151100,287203000,7170,7170,7170,7170,0
|
|
20230816,151000,287203000,7170,7170,7170,7170,20
|
|
20230816,150900,287059600,7170,7170,7170,7170,111
|
|
20230816,150800,286263730,7200,7180,7200,7180,1170
|
|
20230816,150700,277850910,7180,7180,7180,7180,0
|
|
20230816,150600,277850910,7180,7180,7180,7180,0
|
|
20230816,150500,277850910,7180,7170,7180,7170,251
|
|
20230816,150400,276050120,7170,7170,7170,7170,27
|
|
20230816,150300,275856530,7110,7110,7110,7110,0
|
|
20230816,150200,275856530,7110,7110,7110,7110,0
|
|
20230816,150100,275856530,7110,7110,7110,7110,0
|
|
20230816,150000,275856530,7110,7110,7110,7110,0
|
|
20230816,145900,275856530,7110,7110,7110,7110,0
|
|
20230816,145800,275856530,7110,7110,7110,7110,0
|
|
20230816,145700,275856530,7110,7110,7110,7110,0
|
|
20230816,145600,275856530,7110,7120,7120,7110,889
|
|
20230816,145500,269534920,7170,7170,7170,7170,27
|
|
20230816,145400,269341330,7140,7140,7140,7140,0
|
|
20230816,145300,269341330,7140,7120,7140,7120,1389
|
|
20230816,145200,259447270,7120,7110,7120,7110,520
|
|
20230816,145100,255747370,7140,7140,7140,7140,0
|
|
20230816,145000,255747370,7140,7140,7140,7140,0
|
|
20230816,144900,255747370,7140,7140,7140,7140,0
|
|
20230816,144800,255747370,7140,7140,7140,7140,1
|
|
20230816,144700,255740230,7110,7110,7110,7110,82
|
|
20230816,144600,255157210,7090,7090,7090,7090,0
|
|
20230816,144500,255157210,7090,7090,7090,7090,0
|
|
20230816,144400,255157210,7090,7130,7130,7090,1060
|
|
20230816,144300,247635310,7120,7120,7120,7120,100
|
|
20230816,144200,246923310,7140,7140,7140,7140,0
|
|
20230816,144100,246923310,7140,7140,7140,7140,50
|
|
20230816,144000,246566310,7130,7130,7130,7130,0
|
|
20230816,143900,246566310,7130,7130,7130,7130,509
|
|
20230816,143800,242937140,7120,7120,7120,7120,60
|
|
20230816,143700,242509940,7110,7120,7120,7110,200
|
|
20230816,143600,241087750,7120,7120,7120,7120,0
|
|
20230816,143500,241087750,7120,7120,7120,7120,0
|
|
20230816,143400,241087750,7120,7120,7120,7120,100
|
|
20230816,143300,240375750,7130,7130,7130,7130,0
|
|
20230816,143200,240375750,7130,7130,7130,7130,0
|
|
20230816,143100,240375750,7130,7130,7130,7130,0
|
|
20230816,143000,240375750,7130,7130,7130,7130,139
|
|
20230816,142900,239384680,7120,7120,7120,7120,0
|
|
20230816,142800,239384680,7120,7120,7120,7120,0
|
|
20230816,142700,239384680,7120,7120,7120,7120,0
|
|
20230816,142600,239384680,7120,7120,7120,7120,0
|
|
20230816,142500,239384680,7120,7120,7120,7120,44
|
|
20230816,142400,239071400,7170,7170,7170,7170,0
|
|
20230816,142300,239071400,7170,7170,7170,7170,0
|
|
20230816,142200,239071400,7170,7170,7170,7170,0
|
|
20230816,142100,239071400,7170,7170,7170,7170,0
|
|
20230816,142000,239071400,7170,7170,7170,7170,0
|
|
20230816,141900,239071400,7170,7170,7170,7170,0
|
|
20230816,141800,239071400,7170,7170,7170,7170,0
|
|
20230816,141700,239071400,7170,7170,7170,7170,0
|
|
20230816,141600,239071400,7170,7170,7170,7170,0
|
|
20230816,141500,239071400,7170,7170,7170,7170,117
|
|
20230816,141400,238232510,7140,7140,7140,7140,0
|
|
20230816,141300,238232510,7140,7140,7140,7140,30
|
|
20230816,141200,238018310,7140,7140,7140,7140,0
|
|
20230816,141100,238018310,7140,7140,7140,7140,0
|
|
20230816,141000,238018310,7140,7140,7140,7140,0
|
|
20230816,140900,238018310,7140,7140,7140,7140,0
|
|
20230816,140800,238018310,7140,7140,7140,7140,0
|
|
20230816,140700,238018310,7140,7130,7140,7130,60
|
|
20230816,140600,237590210,7120,7140,7140,7120,695
|
|
20230816,140500,232640350,7150,7150,7150,7150,63
|
|
20230816,140400,232189900,7150,7150,7150,7150,0
|
|
20230816,140300,232189900,7150,7150,7150,7150,7
|
|
20230816,140200,232139850,7130,7130,7130,7130,0
|
|
20230816,140100,232139850,7130,7130,7130,7130,0
|
|
20230816,140000,232139850,7130,7150,7150,7130,260
|
|
20230816,135900,230284850,7150,7150,7150,7150,60
|
|
20230816,135800,229855850,7150,7150,7150,7150,220
|
|
20230816,135700,228282850,7150,7150,7150,7150,0
|
|
20230816,135600,228282850,7150,7150,7150,7150,0
|
|
20230816,135500,228282850,7150,7150,7150,7150,20
|
|
20230816,135400,228139850,7150,7150,7150,7150,0
|
|
20230816,135300,228139850,7150,7150,7150,7150,0
|
|
20230816,135200,228139850,7150,7150,7150,7150,0
|
|
20230816,135100,228139850,7150,7150,7150,7150,0
|
|
20230816,135000,228139850,7150,7150,7150,7150,50
|
|
20230816,134900,227782350,7150,7150,7150,7150,2
|
|
20230816,134800,227768050,7160,7160,7160,7150,62
|
|
20230816,134700,227324140,7150,7150,7150,7150,0
|
|
20230816,134600,227324140,7150,7150,7150,7150,0
|
|
20230816,134500,227324140,7150,7150,7150,7150,66
|
|
20230816,134400,226852240,7190,7190,7190,7190,0
|
|
20230816,134300,226852240,7190,7190,7190,7190,0
|
|
20230816,134200,226852240,7190,7190,7190,7190,525
|
|
20230816,134100,223077490,7190,7140,7190,7140,4423
|
|
20230816,134000,191427260,7140,7100,7140,7070,4522
|
|
20230816,133900,159244420,7100,7100,7100,7100,0
|
|
20230816,133800,159244420,7100,7100,7100,7100,150
|
|
20230816,133700,158179420,7100,7100,7100,7100,0
|
|
20230816,133600,158179420,7100,7100,7100,7100,185
|
|
20230816,133500,156865920,7100,7100,7100,7100,0
|
|
20230816,133400,156865920,7100,7100,7100,7100,0
|
|
20230816,133300,156865920,7100,7100,7100,7100,0
|
|
20230816,133200,156865920,7100,7100,7100,7100,0
|
|
20230816,133100,156865920,7100,7100,7100,7100,0
|
|
20230816,133000,156865920,7100,7100,7100,7100,0
|
|
20230816,132900,156865920,7100,7100,7100,7100,0
|
|
20230816,132800,156865920,7100,7100,7100,7100,0
|
|
20230816,132700,156865920,7100,7100,7100,7100,0
|
|
20230816,132600,156865920,7100,7100,7100,7100,0
|
|
20230816,132500,156865920,7100,7100,7100,7100,0
|
|
20230816,132400,156865920,7100,7100,7100,7100,30
|
|
20230816,132300,156652920,7040,7040,7040,7040,0
|
|
20230816,132200,156652920,7040,7040,7040,7040,0
|
|
20230816,132100,156652920,7040,7040,7040,7040,0
|
|
20230816,132000,156652920,7040,7040,7040,7040,0
|
|
20230816,131900,156652920,7040,7040,7040,7040,0
|
|
20230816,131800,156652920,7040,7040,7040,7040,120
|
|
20230816,131700,155808120,7100,7100,7100,7100,30
|
|
20230816,131600,155595120,7040,7040,7040,7040,0
|
|
20230816,131500,155595120,7040,7040,7040,7040,0
|
|
20230816,131400,155595120,7040,7040,7040,7040,0
|
|
20230816,131300,155595120,7040,7050,7050,7040,364
|
|
20230816,131200,153031360,7100,7100,7100,7100,0
|
|
20230816,131100,153031360,7100,7100,7100,7100,0
|
|
20230816,131000,153031360,7100,7100,7100,7100,0
|
|
20230816,130900,153031360,7100,7100,7100,7100,0
|
|
20230816,130800,153031360,7100,7080,7100,7060,230
|
|
20230816,130700,151405860,7080,7080,7080,7080,0
|
|
20230816,130600,151405860,7080,7080,7080,7080,0
|
|
20230816,130500,151405860,7080,7080,7080,7080,0
|
|
20230816,130400,151405860,7080,7080,7080,7080,0
|
|
20230816,130300,151405860,7080,7080,7080,7080,0
|
|
20230816,130200,151405860,7080,7080,7080,7080,0
|
|
20230816,130100,151405860,7080,7080,7080,7080,0
|
|
20230816,130000,151405860,7080,7080,7080,7080,0
|
|
20230816,125900,151405860,7080,7080,7080,7080,0
|
|
20230816,125800,151405860,7080,7080,7080,7080,0
|
|
20230816,125700,151405860,7080,7080,7080,7080,0
|
|
20230816,125600,151405860,7080,7080,7080,7080,0
|
|
20230816,125500,151405860,7080,7080,7080,7080,44
|
|
20230816,125400,151094340,7110,7110,7110,7110,0
|
|
20230816,125300,151094340,7110,7110,7110,7110,0
|
|
20230816,125200,151094340,7110,7110,7110,7110,30
|
|
20230816,125100,150881040,7060,7060,7060,7060,70
|
|
20230816,125000,150386840,7100,7100,7100,7100,0
|
|
20230816,124900,150386840,7100,7100,7100,7100,0
|
|
20230816,124800,150386840,7100,7100,7100,7100,0
|
|
20230816,124700,150386840,7100,7100,7100,7100,0
|
|
20230816,124600,150386840,7100,7100,7100,7100,0
|
|
20230816,124500,150386840,7100,7100,7100,7100,0
|
|
20230816,124400,150386840,7100,7100,7100,7100,0
|
|
20230816,124300,150386840,7100,7100,7100,7100,0
|
|
20230816,124200,150386840,7100,7100,7100,7100,0
|
|
20230816,124100,150386840,7100,7100,7100,7100,0
|
|
20230816,124000,150386840,7100,7100,7100,7100,0
|
|
20230816,123900,150386840,7100,7100,7100,7100,135
|
|
20230816,123800,149428340,7100,7090,7100,7090,100
|
|
20230816,123700,148719090,7010,7010,7010,7010,0
|
|
20230816,123600,148719090,7010,7010,7010,7010,0
|
|
20230816,123500,148719090,7010,7010,7010,7010,0
|
|
20230816,123400,148719090,7010,7010,7010,7010,0
|
|
20230816,123300,148719090,7010,7010,7010,7010,0
|
|
20230816,123200,148719090,7010,7010,7010,7010,0
|
|
20230816,123100,148719090,7010,7010,7010,7010,0
|
|
20230816,123000,148719090,7010,7010,7010,7010,0
|
|
20230816,122900,148719090,7010,7010,7010,7010,0
|
|
20230816,122800,148719090,7010,7010,7010,7010,0
|
|
20230816,122700,148719090,7010,7010,7010,7010,0
|
|
20230816,122600,148719090,7010,7010,7010,7010,0
|
|
20230816,122500,148719090,7010,7010,7010,7010,0
|
|
20230816,122400,148719090,7010,7010,7010,7010,0
|
|
20230816,122300,148719090,7010,7010,7010,7010,0
|
|
20230816,122200,148719090,7010,7010,7010,7010,0
|
|
20230816,122100,148719090,7010,7010,7010,7010,0
|
|
20230816,122000,148719090,7010,7010,7010,7010,0
|
|
20230816,121900,148719090,7010,7010,7010,7010,0
|
|
20230816,121800,148719090,7010,7010,7010,7010,0
|
|
20230816,121700,148719090,7010,7010,7010,7010,0
|
|
20230816,121600,148719090,7010,7010,7010,7010,0
|
|
20230816,121500,148719090,7010,7010,7010,7010,0
|
|
20230816,121400,148719090,7010,7010,7010,7010,0
|
|
20230816,121300,148719090,7010,7010,7010,7010,0
|
|
20230816,121200,148719090,7010,7050,7050,7010,1846
|
|
20230816,121100,135771860,7050,7050,7050,7050,0
|
|
20230816,121000,135771860,7050,7050,7050,7050,44
|
|
20230816,120900,135461660,7040,7040,7040,7040,0
|
|
20230816,120800,135461660,7040,7040,7040,7040,0
|
|
20230816,120700,135461660,7040,7040,7040,7040,0
|
|
20230816,120600,135461660,7040,7040,7040,7040,0
|
|
20230816,120500,135461660,7040,7040,7040,7040,0
|
|
20230816,120400,135461660,7040,7040,7040,7040,0
|
|
20230816,120300,135461660,7040,7040,7040,7040,0
|
|
20230816,120200,135461660,7040,7040,7040,7040,0
|
|
20230816,120100,135461660,7040,7040,7040,7040,0
|
|
20230816,120000,135461660,7040,7040,7040,7040,0
|
|
20230816,115900,135461660,7040,7040,7040,7040,0
|
|
20230816,115800,135461660,7040,7040,7040,7040,0
|
|
20230816,115700,135461660,7040,7040,7040,7040,0
|
|
20230816,115600,135461660,7040,7040,7040,7040,40
|
|
20230816,115500,135180060,7040,7040,7040,7040,0
|
|
20230816,115400,135180060,7040,7040,7040,7040,0
|
|
20230816,115300,135180060,7040,7040,7040,7040,0
|
|
20230816,115200,135180060,7040,7040,7040,7040,97
|
|
20230816,115100,134497180,7050,7050,7050,7050,0
|
|
20230816,115000,134497180,7050,7050,7050,7050,0
|
|
20230816,114900,134497180,7050,7050,7050,7050,0
|
|
20230816,114800,134497180,7050,7050,7050,7050,100
|
|
20230816,114700,133792180,7050,7050,7050,7050,149
|
|
20230816,114600,132741730,7050,7050,7050,7050,0
|
|
20230816,114500,132741730,7050,7050,7050,7050,0
|
|
20230816,114400,132741730,7050,7050,7050,7050,0
|
|
20230816,114300,132741730,7050,7050,7050,7050,0
|
|
20230816,114200,132741730,7050,7050,7050,7050,0
|
|
20230816,114100,132741730,7050,7050,7050,7050,0
|
|
20230816,114000,132741730,7050,7050,7050,7050,0
|
|
20230816,113900,132741730,7050,7050,7050,7050,0
|
|
20230816,113800,132741730,7050,7050,7050,7050,0
|
|
20230816,113700,132741730,7050,7050,7050,7050,0
|
|
20230816,113600,132741730,7050,7050,7050,7050,0
|
|
20230816,113500,132741730,7050,7050,7050,7050,0
|
|
20230816,113400,132741730,7050,7050,7050,7050,0
|
|
20230816,113300,132741730,7050,7050,7050,7050,0
|
|
20230816,113200,132741730,7050,7050,7050,7050,0
|
|
20230816,113100,132741730,7050,7050,7050,7050,0
|
|
20230816,113000,132741730,7050,7050,7050,7050,0
|
|
20230816,112900,132741730,7050,7050,7050,7050,0
|
|
20230816,112800,132741730,7050,7050,7050,7050,0
|
|
20230816,112700,132741730,7050,7050,7050,7050,0
|
|
20230816,112600,132741730,7050,7050,7050,7050,0
|
|
20230816,112500,132741730,7050,7050,7050,7050,44
|
|
20230816,112400,132431530,7090,7090,7090,7090,0
|
|
20230816,112300,132431530,7090,7080,7090,7080,1900
|
|
20230816,112200,118962070,7080,7080,7080,7080,0
|
|
20230816,112100,118962070,7080,7080,7080,7080,0
|
|
20230816,112000,118962070,7080,7080,7080,7080,0
|
|
20230816,111900,118962070,7080,7080,7080,7080,0
|
|
20230816,111800,118962070,7080,7080,7080,7080,0
|
|
20230816,111700,118962070,7080,7080,7080,7080,0
|
|
20230816,111600,118962070,7080,7080,7080,7080,0
|
|
20230816,111500,118962070,7080,7080,7080,7080,0
|
|
20230816,111400,118962070,7080,7080,7080,7080,0
|
|
20230816,111300,118962070,7080,7080,7080,7080,0
|
|
20230816,111200,118962070,7080,7080,7080,7080,0
|
|
20230816,111100,118962070,7080,7030,7080,7030,54
|
|
20230816,111000,118582200,7050,7050,7050,7040,54
|
|
20230816,110900,118201960,7080,7070,7080,7070,5
|
|
20230816,110800,118166580,7050,7050,7050,7050,0
|
|
20230816,110700,118166580,7050,7050,7050,7050,500
|
|
20230816,110600,114641580,7080,7080,7080,7080,0
|
|
20230816,110500,114641580,7080,7080,7080,7080,0
|
|
20230816,110400,114641580,7080,7080,7080,7080,0
|
|
20230816,110300,114641580,7080,7080,7080,7080,0
|
|
20230816,110200,114641580,7080,7080,7080,7080,0
|
|
20230816,110100,114641580,7080,7080,7080,7080,0
|
|
20230816,110000,114641580,7080,7080,7080,7080,0
|
|
20230816,105900,114641580,7080,7080,7080,7080,0
|
|
20230816,105800,114641580,7080,7080,7080,7080,0
|
|
20230816,105700,114641580,7080,7080,7080,7080,0
|
|
20230816,105600,114641580,7080,7080,7080,7080,0
|
|
20230816,105500,114641580,7080,7080,7080,7080,0
|
|
20230816,105400,114641580,7080,7080,7080,7080,0
|
|
20230816,105300,114641580,7080,7080,7080,7080,8
|
|
20230816,105200,114584940,7090,7090,7090,7090,0
|
|
20230816,105100,114584940,7090,7090,7090,7090,0
|
|
20230816,105000,114584940,7090,7090,7090,7090,0
|
|
20230816,104900,114584940,7090,7090,7090,7090,0
|
|
20230816,104800,114584940,7090,7090,7090,7090,1
|
|
20230816,104700,114577850,7090,7090,7090,7090,0
|
|
20230816,104600,114577850,7090,7080,7090,7080,30
|
|
20230816,104500,114365420,7030,7030,7030,7030,0
|
|
20230816,104400,114365420,7030,7030,7030,7030,0
|
|
20230816,104300,114365420,7030,7030,7030,7030,0
|
|
20230816,104200,114365420,7030,7030,7030,7030,0
|
|
20230816,104100,114365420,7030,7030,7030,7030,0
|
|
20230816,104000,114365420,7030,7030,7030,7030,44
|
|
20230816,103900,114056100,7080,7080,7080,7080,0
|
|
20230816,103800,114056100,7080,7080,7080,7080,0
|
|
20230816,103700,114056100,7080,7080,7080,7080,0
|
|
20230816,103600,114056100,7080,7080,7080,7080,3
|
|
20230816,103500,114034860,7080,7080,7080,7080,0
|
|
20230816,103400,114034860,7080,7080,7080,7080,0
|
|
20230816,103300,114034860,7080,7080,7080,7080,1
|
|
20230816,103200,114027780,7080,7080,7080,7080,0
|
|
20230816,103100,114027780,7080,7080,7080,7080,0
|
|
20230816,103000,114027780,7080,7080,7080,7080,0
|
|
20230816,102900,114027780,7080,7080,7080,7080,0
|
|
20230816,102800,114027780,7080,7080,7080,7080,10
|
|
20230816,102700,113956980,7080,7080,7080,7080,0
|
|
20230816,102600,113956980,7080,7080,7080,7080,11
|
|
20230816,102500,113879100,7070,7070,7070,7070,0
|
|
20230816,102400,113879100,7070,7070,7070,7070,1
|
|
20230816,102300,113872030,7100,7080,7100,7080,20
|
|
20230816,102200,113730230,7090,7030,7090,7030,180
|
|
20230816,102100,112463630,7030,7030,7030,7030,0
|
|
20230816,102000,112463630,7030,7040,7040,7030,30
|
|
20230816,101900,112252460,7030,7060,7060,7030,48
|
|
20230816,101800,111914440,7110,7110,7110,7110,0
|
|
20230816,101700,111914440,7110,7110,7110,7110,0
|
|
20230816,101600,111914440,7110,7110,7110,7110,0
|
|
20230816,101500,111914440,7110,7110,7110,7110,0
|
|
20230816,101400,111914440,7110,7110,7110,7110,0
|
|
20230816,101300,111914440,7110,7110,7110,7110,0
|
|
20230816,101200,111914440,7110,7110,7110,7110,0
|
|
20230816,101100,111914440,7110,7110,7110,7110,0
|
|
20230816,101000,111914440,7110,7110,7110,7110,0
|
|
20230816,100900,111914440,7110,7110,7110,7110,0
|
|
20230816,100800,111914440,7110,7110,7110,7110,40
|
|
20230816,100700,111630040,7110,7110,7110,7110,4
|
|
20230816,100600,111601600,7060,7060,7060,7060,0
|
|
20230816,100500,111601600,7060,7060,7060,7060,1281
|
|
20230816,100400,102557740,7060,7060,7060,7060,0
|
|
20230816,100300,102557740,7060,7060,7060,7060,0
|
|
20230816,100200,102557740,7060,7070,7070,7060,40
|
|
20230816,100100,102275240,7130,7130,7130,7130,0
|
|
20230816,100000,102275240,7130,7130,7130,7130,0
|
|
20230816,095900,102275240,7130,7120,7130,7120,280
|
|
20230816,095800,100279850,7120,7120,7120,7120,0
|
|
20230816,095700,100279850,7120,7120,7120,7120,0
|
|
20230816,095600,100279850,7120,7120,7120,7120,0
|
|
20230816,095500,100279850,7120,7120,7120,7120,0
|
|
20230816,095400,100279850,7120,7120,7120,7120,0
|
|
20230816,095300,100279850,7120,7120,7120,7120,0
|
|
20230816,095200,100279850,7120,7120,7120,7120,0
|
|
20230816,095100,100279850,7120,7120,7120,7120,0
|
|
20230816,095000,100279850,7120,7100,7120,7100,21
|
|
20230816,094900,100130630,7100,7100,7100,7100,0
|
|
20230816,094800,100130630,7100,7100,7100,7100,0
|
|
20230816,094700,100130630,7100,7100,7100,7100,0
|
|
20230816,094600,100130630,7100,7100,7100,7100,0
|
|
20230816,094500,100130630,7100,7100,7100,7100,0
|
|
20230816,094400,100130630,7100,7100,7100,7100,637
|
|
20230816,094300,95607930,7100,7100,7100,7100,0
|
|
20230816,094200,95607930,7100,7100,7100,7100,0
|
|
20230816,094100,95607930,7100,7100,7100,7100,0
|
|
20230816,094000,95607930,7100,7100,7100,7100,0
|
|
20230816,093900,95607930,7100,7100,7100,7100,0
|
|
20230816,093800,95607930,7100,7100,7100,7100,20
|
|
20230816,093700,95465930,7020,7020,7020,7020,0
|
|
20230816,093600,95465930,7020,7020,7020,7020,0
|
|
20230816,093500,95465930,7020,7040,7100,7020,281
|
|
20230816,093400,93482650,7080,7080,7080,7080,20
|
|
20230816,093300,93341050,7080,7080,7080,7080,1
|
|
20230816,093200,93333970,7100,7040,7100,7040,44
|
|
20230816,093100,93023130,7100,7100,7100,7100,0
|
|
20230816,093000,93023130,7100,7100,7100,7100,0
|
|
20230816,092900,93023130,7100,7100,7100,7100,0
|
|
20230816,092800,93023130,7100,7100,7100,7100,0
|
|
20230816,092700,93023130,7100,7100,7100,7100,0
|
|
20230816,092600,93023130,7100,7100,7100,7100,15
|
|
20230816,092500,92916630,7100,7060,7100,7040,376
|
|
20230816,092400,90261690,7070,7080,7080,7070,1858
|
|
20230816,092300,77110170,7130,7130,7130,7130,0
|
|
20230816,092200,77110170,7130,7130,7130,7130,0
|
|
20230816,092100,77110170,7130,7130,7130,7130,0
|
|
20230816,092000,77110170,7130,7130,7130,7130,0
|
|
20230816,091900,77110170,7130,7130,7130,7130,0
|
|
20230816,091800,77110170,7130,7130,7130,7130,0
|
|
20230816,091700,77110170,7130,7130,7130,7130,0
|
|
20230816,091600,77110170,7130,7080,7130,7080,111
|
|
20230816,091500,76318840,7070,7070,7070,7070,0
|
|
20230816,091400,76318840,7070,7100,7100,7070,2600
|
|
20230816,091300,57908210,7140,7140,7140,7140,0
|
|
20230816,091200,57908210,7140,7090,7140,7090,155
|
|
20230816,091100,56804260,7150,7150,7150,7150,0
|
|
20230816,091000,56804260,7150,7150,7150,7150,0
|
|
20230816,090900,56804260,7150,7140,7150,7140,136
|
|
20230816,090800,55832070,7130,7130,7130,7130,23
|
|
20230816,090700,55668080,7120,7120,7120,7120,140
|
|
20230816,090600,54671280,7110,7110,7110,7110,1048
|
|
20230816,090500,47220000,7100,7080,7100,7040,3357
|
|
20230816,090400,23391520,7070,7070,7070,7070,1414
|
|
20230816,090300,13394540,7070,7040,7070,7040,71
|
|
20230816,090200,12894670,7090,7090,7090,7090,0
|
|
20230816,090100,12894670,7090,7090,7090,7090,503
|
|
20230816,090000,9328400,7040,7090,7090,7040,1316
|