693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,203000,144638310,7260,7260,7260,7260,140
|
|
20230817,202900,144638310,7260,7260,7260,7260,0
|
|
20230817,202800,144638310,7260,7260,7260,7260,0
|
|
20230817,202700,144638310,7260,7260,7260,7260,0
|
|
20230817,202600,144638310,7260,7260,7260,7260,0
|
|
20230817,202500,144638310,7260,7260,7260,7260,0
|
|
20230817,202400,144638310,7260,7260,7260,7260,0
|
|
20230817,202300,144638310,7260,7260,7260,7260,0
|
|
20230817,202200,144638310,7260,7260,7260,7260,0
|
|
20230817,202100,144638310,7260,7260,7260,7260,0
|
|
20230817,202000,144638310,7260,7260,7260,7260,0
|
|
20230817,201900,144638310,7260,7260,7260,7260,0
|
|
20230817,201800,144638310,7260,7260,7260,7260,0
|
|
20230817,201700,144638310,7260,7260,7260,7260,0
|
|
20230817,201600,144638310,7260,7260,7260,7260,0
|
|
20230817,201500,144638310,7260,7260,7260,7260,0
|
|
20230817,201400,144638310,7260,7260,7260,7260,0
|
|
20230817,201300,144638310,7260,7260,7260,7260,0
|
|
20230817,201200,144638310,7260,7260,7260,7260,0
|
|
20230817,201100,144638310,7260,7260,7260,7260,0
|
|
20230817,201000,144638310,7260,7260,7260,7260,0
|
|
20230817,200900,144638310,7260,7260,7260,7260,0
|
|
20230817,200800,144638310,7260,7260,7260,7260,0
|
|
20230817,200700,144638310,7260,7260,7260,7260,0
|
|
20230817,200600,144638310,7260,7260,7260,7260,0
|
|
20230817,200500,144638310,7260,7260,7260,7260,0
|
|
20230817,200400,144638310,7260,7260,7260,7260,0
|
|
20230817,200300,144638310,7260,7260,7260,7260,0
|
|
20230817,200200,144638310,7260,7260,7260,7260,0
|
|
20230817,200100,144638310,7260,7260,7260,7260,0
|
|
20230817,200000,144638310,7260,7260,7260,7260,140
|
|
20230817,195900,144638310,7260,7260,7260,7260,0
|
|
20230817,195800,144638310,7260,7260,7260,7260,0
|
|
20230817,195700,144638310,7260,7260,7260,7260,0
|
|
20230817,195600,144638310,7260,7260,7260,7260,0
|
|
20230817,195500,144638310,7260,7260,7260,7260,0
|
|
20230817,195400,144638310,7260,7260,7260,7260,0
|
|
20230817,195300,144638310,7260,7260,7260,7260,0
|
|
20230817,195200,144638310,7260,7260,7260,7260,0
|
|
20230817,195100,144638310,7260,7260,7260,7260,0
|
|
20230817,195000,144638310,7260,7260,7260,7260,0
|
|
20230817,194900,144638310,7260,7260,7260,7260,0
|
|
20230817,194800,144638310,7260,7260,7260,7260,0
|
|
20230817,194700,144638310,7260,7260,7260,7260,0
|
|
20230817,194600,144638310,7260,7260,7260,7260,0
|
|
20230817,194500,144638310,7260,7260,7260,7260,0
|
|
20230817,194400,144638310,7260,7260,7260,7260,0
|
|
20230817,194300,144638310,7260,7260,7260,7260,0
|
|
20230817,194200,144638310,7260,7260,7260,7260,0
|
|
20230817,194100,144638310,7260,7260,7260,7260,0
|
|
20230817,194000,144638310,7260,7260,7260,7260,0
|
|
20230817,193900,144638310,7260,7260,7260,7260,0
|
|
20230817,193800,144638310,7260,7260,7260,7260,0
|
|
20230817,193700,144638310,7260,7260,7260,7260,0
|
|
20230817,193600,144638310,7260,7260,7260,7260,0
|
|
20230817,193500,144638310,7260,7260,7260,7260,0
|
|
20230817,193400,144638310,7260,7260,7260,7260,0
|
|
20230817,193300,144638310,7260,7260,7260,7260,0
|
|
20230817,193200,144638310,7260,7260,7260,7260,0
|
|
20230817,193100,144638310,7260,7260,7260,7260,0
|
|
20230817,193000,144638310,7260,7260,7260,7260,140
|
|
20230817,192900,144638310,7260,7260,7260,7260,0
|
|
20230817,192800,144638310,7260,7260,7260,7260,0
|
|
20230817,192700,144638310,7260,7260,7260,7260,0
|
|
20230817,192600,144638310,7260,7260,7260,7260,0
|
|
20230817,192500,144638310,7260,7260,7260,7260,0
|
|
20230817,192400,144638310,7260,7260,7260,7260,0
|
|
20230817,192300,144638310,7260,7260,7260,7260,0
|
|
20230817,192200,144638310,7260,7260,7260,7260,0
|
|
20230817,192100,144638310,7260,7260,7260,7260,0
|
|
20230817,192000,144638310,7260,7260,7260,7260,0
|
|
20230817,191900,144638310,7260,7260,7260,7260,0
|
|
20230817,191800,144638310,7260,7260,7260,7260,0
|
|
20230817,191700,144638310,7260,7260,7260,7260,0
|
|
20230817,191600,144638310,7260,7260,7260,7260,0
|
|
20230817,191500,144638310,7260,7260,7260,7260,0
|
|
20230817,191400,144638310,7260,7260,7260,7260,0
|
|
20230817,191300,144638310,7260,7260,7260,7260,0
|
|
20230817,191200,144638310,7260,7260,7260,7260,0
|
|
20230817,191100,144638310,7260,7260,7260,7260,0
|
|
20230817,191000,144638310,7260,7260,7260,7260,0
|
|
20230817,190900,144638310,7260,7260,7260,7260,0
|
|
20230817,190800,144638310,7260,7260,7260,7260,0
|
|
20230817,190700,144638310,7260,7260,7260,7260,0
|
|
20230817,190600,144638310,7260,7260,7260,7260,0
|
|
20230817,190500,144638310,7260,7260,7260,7260,0
|
|
20230817,190400,144638310,7260,7260,7260,7260,0
|
|
20230817,190300,144638310,7260,7260,7260,7260,0
|
|
20230817,190200,144638310,7260,7260,7260,7260,0
|
|
20230817,190100,144638310,7260,7260,7260,7260,0
|
|
20230817,190000,144638310,7260,7260,7260,7260,140
|
|
20230817,185900,144638310,7260,7260,7260,7260,0
|
|
20230817,185800,144638310,7260,7260,7260,7260,0
|
|
20230817,185700,144638310,7260,7260,7260,7260,0
|
|
20230817,185600,144638310,7260,7260,7260,7260,0
|
|
20230817,185500,144638310,7260,7260,7260,7260,0
|
|
20230817,185400,144638310,7260,7260,7260,7260,0
|
|
20230817,185300,144638310,7260,7260,7260,7260,0
|
|
20230817,185200,144638310,7260,7260,7260,7260,0
|
|
20230817,185100,144638310,7260,7260,7260,7260,0
|
|
20230817,185000,144638310,7260,7260,7260,7260,0
|
|
20230817,184900,144638310,7260,7260,7260,7260,0
|
|
20230817,184800,144638310,7260,7260,7260,7260,0
|
|
20230817,184700,144638310,7260,7260,7260,7260,0
|
|
20230817,184600,144638310,7260,7260,7260,7260,0
|
|
20230817,184500,144638310,7260,7260,7260,7260,0
|
|
20230817,184400,144638310,7260,7260,7260,7260,0
|
|
20230817,184300,144638310,7260,7260,7260,7260,0
|
|
20230817,184200,144638310,7260,7260,7260,7260,0
|
|
20230817,184100,144638310,7260,7260,7260,7260,0
|
|
20230817,184000,144638310,7260,7260,7260,7260,0
|
|
20230817,183900,144638310,7260,7260,7260,7260,0
|
|
20230817,183800,144638310,7260,7260,7260,7260,0
|
|
20230817,183700,144638310,7260,7260,7260,7260,0
|
|
20230817,183600,144638310,7260,7260,7260,7260,0
|
|
20230817,183500,144638310,7260,7260,7260,7260,0
|
|
20230817,183400,144638310,7260,7260,7260,7260,0
|
|
20230817,183300,144638310,7260,7260,7260,7260,0
|
|
20230817,183200,144638310,7260,7260,7260,7260,0
|
|
20230817,183100,144638310,7260,7260,7260,7260,0
|
|
20230817,183000,144638310,7260,7260,7260,7260,140
|
|
20230817,182900,144638310,7260,7260,7260,7260,0
|
|
20230817,182800,144638310,7260,7260,7260,7260,0
|
|
20230817,182700,144638310,7260,7260,7260,7260,0
|
|
20230817,182600,144638310,7260,7260,7260,7260,0
|
|
20230817,182500,144638310,7260,7260,7260,7260,0
|
|
20230817,182400,144638310,7260,7260,7260,7260,0
|
|
20230817,182300,144638310,7260,7260,7260,7260,0
|
|
20230817,182200,144638310,7260,7260,7260,7260,0
|
|
20230817,182100,144638310,7260,7260,7260,7260,0
|
|
20230817,182000,144638310,7260,7260,7260,7260,0
|
|
20230817,181900,144638310,7260,7260,7260,7260,0
|
|
20230817,181800,144638310,7260,7260,7260,7260,0
|
|
20230817,181700,144638310,7260,7260,7260,7260,0
|
|
20230817,181600,144638310,7260,7260,7260,7260,0
|
|
20230817,181500,144638310,7260,7260,7260,7260,0
|
|
20230817,181400,144638310,7260,7260,7260,7260,0
|
|
20230817,181300,144638310,7260,7260,7260,7260,0
|
|
20230817,181200,144638310,7260,7260,7260,7260,0
|
|
20230817,181100,144638310,7260,7260,7260,7260,0
|
|
20230817,181000,144638310,7260,7260,7260,7260,0
|
|
20230817,180900,144638310,7260,7260,7260,7260,0
|
|
20230817,180800,144638310,7260,7260,7260,7260,0
|
|
20230817,180700,144638310,7260,7260,7260,7260,0
|
|
20230817,180600,144638310,7260,7260,7260,7260,0
|
|
20230817,180500,144638310,7260,7260,7260,7260,0
|
|
20230817,180400,144638310,7260,7260,7260,7260,0
|
|
20230817,180300,144638310,7260,7260,7260,7260,0
|
|
20230817,180200,144638310,7260,7260,7260,7260,0
|
|
20230817,180100,144638310,7260,7260,7260,7260,0
|
|
20230817,180000,144638310,7260,7260,7260,7260,140
|
|
20230817,175900,144638310,7260,7260,7260,7260,0
|
|
20230817,175800,144638310,7260,7260,7260,7260,0
|
|
20230817,175700,144638310,7260,7260,7260,7260,0
|
|
20230817,175600,144638310,7260,7260,7260,7260,0
|
|
20230817,175500,144638310,7260,7260,7260,7260,0
|
|
20230817,175400,144638310,7260,7260,7260,7260,0
|
|
20230817,175300,144638310,7260,7260,7260,7260,0
|
|
20230817,175200,144638310,7260,7260,7260,7260,0
|
|
20230817,175100,144638310,7260,7260,7260,7260,0
|
|
20230817,175000,144638310,7260,7260,7260,7260,0
|
|
20230817,174900,144638310,7260,7260,7260,7260,0
|
|
20230817,174800,144638310,7260,7260,7260,7260,0
|
|
20230817,174700,144638310,7260,7260,7260,7260,0
|
|
20230817,174600,144638310,7260,7260,7260,7260,0
|
|
20230817,174500,144638310,7260,7260,7260,7260,0
|
|
20230817,174400,144638310,7260,7260,7260,7260,0
|
|
20230817,174300,144638310,7260,7260,7260,7260,0
|
|
20230817,174200,144638310,7260,7260,7260,7260,0
|
|
20230817,174100,144638310,7260,7260,7260,7260,0
|
|
20230817,174000,144638310,7260,7260,7260,7260,0
|
|
20230817,173900,144638310,7260,7260,7260,7260,0
|
|
20230817,173800,144638310,7260,7260,7260,7260,0
|
|
20230817,173700,144638310,7260,7260,7260,7260,0
|
|
20230817,173600,144638310,7260,7260,7260,7260,0
|
|
20230817,173500,144638310,7260,7260,7260,7260,0
|
|
20230817,173400,144638310,7260,7260,7260,7260,0
|
|
20230817,173300,144638310,7260,7260,7260,7260,0
|
|
20230817,173200,144638310,7260,7260,7260,7260,0
|
|
20230817,173100,144638310,7260,7260,7260,7260,0
|
|
20230817,173000,144638310,7260,7260,7260,7260,140
|
|
20230817,172900,144638310,7260,7260,7260,7260,0
|
|
20230817,172800,144638310,7260,7260,7260,7260,0
|
|
20230817,172700,144638310,7260,7260,7260,7260,0
|
|
20230817,172600,144638310,7260,7260,7260,7260,0
|
|
20230817,172500,144638310,7260,7260,7260,7260,0
|
|
20230817,172400,144638310,7260,7260,7260,7260,0
|
|
20230817,172300,144638310,7260,7260,7260,7260,0
|
|
20230817,172200,144638310,7260,7260,7260,7260,0
|
|
20230817,172100,144638310,7260,7260,7260,7260,0
|
|
20230817,172000,144638310,7260,7260,7260,7260,0
|
|
20230817,171900,144638310,7260,7260,7260,7260,0
|
|
20230817,171800,144638310,7260,7260,7260,7260,0
|
|
20230817,171700,144638310,7260,7260,7260,7260,0
|
|
20230817,171600,144638310,7260,7260,7260,7260,0
|
|
20230817,171500,144638310,7260,7260,7260,7260,0
|
|
20230817,171400,144638310,7260,7260,7260,7260,0
|
|
20230817,171300,144638310,7260,7260,7260,7260,0
|
|
20230817,171200,144638310,7260,7260,7260,7260,0
|
|
20230817,171100,144638310,7260,7260,7260,7260,0
|
|
20230817,171000,144638310,7260,7260,7260,7260,0
|
|
20230817,170900,144638310,7260,7260,7260,7260,0
|
|
20230817,170800,144638310,7260,7260,7260,7260,0
|
|
20230817,170700,144638310,7260,7260,7260,7260,0
|
|
20230817,170600,144638310,7260,7260,7260,7260,0
|
|
20230817,170500,144638310,7260,7260,7260,7260,0
|
|
20230817,170400,144638310,7260,7260,7260,7260,0
|
|
20230817,170300,144638310,7260,7260,7260,7260,0
|
|
20230817,170200,144638310,7260,7260,7260,7260,0
|
|
20230817,170100,144638310,7260,7260,7260,7260,0
|
|
20230817,170000,144638310,7260,7260,7260,7260,140
|
|
20230817,165900,144638310,7260,7260,7260,7260,0
|
|
20230817,165800,144638310,7260,7260,7260,7260,0
|
|
20230817,165700,144638310,7260,7260,7260,7260,0
|
|
20230817,165600,144638310,7260,7260,7260,7260,0
|
|
20230817,165500,144638310,7260,7260,7260,7260,0
|
|
20230817,165400,144638310,7260,7260,7260,7260,0
|
|
20230817,165300,144638310,7260,7260,7260,7260,0
|
|
20230817,165200,144638310,7260,7260,7260,7260,0
|
|
20230817,165100,144638310,7260,7260,7260,7260,0
|
|
20230817,165000,144638310,7260,7260,7260,7260,0
|
|
20230817,164900,144638310,7260,7260,7260,7260,0
|
|
20230817,164800,144638310,7260,7260,7260,7260,0
|
|
20230817,164700,144638310,7260,7260,7260,7260,0
|
|
20230817,164600,144638310,7260,7260,7260,7260,0
|
|
20230817,164500,144638310,7260,7260,7260,7260,0
|
|
20230817,164400,144638310,7260,7260,7260,7260,0
|
|
20230817,164300,144638310,7260,7260,7260,7260,0
|
|
20230817,164200,144638310,7260,7260,7260,7260,0
|
|
20230817,164100,144638310,7260,7260,7260,7260,0
|
|
20230817,164000,144638310,7260,7260,7260,7260,0
|
|
20230817,163900,144638310,7260,7260,7260,7260,0
|
|
20230817,163800,144638310,7260,7260,7260,7260,0
|
|
20230817,163700,144638310,7260,7260,7260,7260,0
|
|
20230817,163600,144638310,7260,7260,7260,7260,0
|
|
20230817,163500,144638310,7260,7260,7260,7260,0
|
|
20230817,163400,144638310,7260,7260,7260,7260,0
|
|
20230817,163300,144638310,7260,7260,7260,7260,0
|
|
20230817,163200,144638310,7260,7260,7260,7260,0
|
|
20230817,163100,144638310,7260,7260,7260,7260,0
|
|
20230817,163000,144638310,7260,7260,7260,7260,140
|
|
20230817,162900,144638310,7260,7260,7260,7260,0
|
|
20230817,162800,144638310,7260,7260,7260,7260,0
|
|
20230817,162700,144638310,7260,7260,7260,7260,0
|
|
20230817,162600,144638310,7260,7260,7260,7260,0
|
|
20230817,162500,144638310,7260,7260,7260,7260,0
|
|
20230817,162400,144638310,7260,7260,7260,7260,0
|
|
20230817,162300,144638310,7260,7260,7260,7260,0
|
|
20230817,162200,144638310,7260,7260,7260,7260,0
|
|
20230817,162100,144638310,7260,7260,7260,7260,0
|
|
20230817,162000,144638310,7260,7260,7260,7260,0
|
|
20230817,161900,144638310,7260,7260,7260,7260,0
|
|
20230817,161800,144638310,7260,7260,7260,7260,0
|
|
20230817,161700,144638310,7260,7260,7260,7260,0
|
|
20230817,161600,144638310,7260,7260,7260,7260,0
|
|
20230817,161500,144638310,7260,7260,7260,7260,0
|
|
20230817,161400,144638310,7260,7260,7260,7260,0
|
|
20230817,161300,144638310,7260,7260,7260,7260,0
|
|
20230817,161200,144638310,7260,7260,7260,7260,0
|
|
20230817,161100,144638310,7260,7260,7260,7260,0
|
|
20230817,161000,144638310,7260,7260,7260,7260,0
|
|
20230817,160900,144638310,7260,7260,7260,7260,0
|
|
20230817,160800,144638310,7260,7260,7260,7260,0
|
|
20230817,160700,144638310,7260,7260,7260,7260,0
|
|
20230817,160600,144638310,7260,7260,7260,7260,0
|
|
20230817,160500,144638310,7260,7260,7260,7260,0
|
|
20230817,160400,144638310,7260,7260,7260,7260,0
|
|
20230817,160300,144638310,7260,7260,7260,7260,0
|
|
20230817,160200,144638310,7260,7260,7260,7260,0
|
|
20230817,160100,144638310,7260,7260,7260,7260,0
|
|
20230817,160000,144638310,7260,7260,7260,7260,140
|
|
20230817,155900,144638310,7260,7260,7260,7260,0
|
|
20230817,155800,144638310,7260,7260,7260,7260,0
|
|
20230817,155700,144638310,7260,7260,7260,7260,0
|
|
20230817,155600,144638310,7260,7260,7260,7260,0
|
|
20230817,155500,144638310,7260,7260,7260,7260,0
|
|
20230817,155400,144638310,7260,7260,7260,7260,0
|
|
20230817,155300,144638310,7260,7260,7260,7260,0
|
|
20230817,155200,144638310,7260,7260,7260,7260,0
|
|
20230817,155100,144638310,7260,7260,7260,7260,0
|
|
20230817,155000,144638310,7260,7260,7260,7260,0
|
|
20230817,154900,144638310,7260,7260,7260,7260,0
|
|
20230817,154800,144638310,7260,7260,7260,7260,0
|
|
20230817,154700,144638310,7260,7260,7260,7260,0
|
|
20230817,154600,144638310,7260,7260,7260,7260,0
|
|
20230817,154500,144638310,7260,7260,7260,7260,0
|
|
20230817,154400,144638310,7260,7260,7260,7260,0
|
|
20230817,154300,144638310,7260,7260,7260,7260,0
|
|
20230817,154200,144638310,7260,7260,7260,7260,0
|
|
20230817,154100,144638310,7260,7260,7260,7260,0
|
|
20230817,154000,144638310,7260,7260,7260,7260,0
|
|
20230817,153900,144638310,7260,7260,7260,7260,0
|
|
20230817,153800,144638310,7260,7260,7260,7260,0
|
|
20230817,153700,144638310,7260,7260,7260,7260,0
|
|
20230817,153600,144638310,7260,7260,7260,7260,0
|
|
20230817,153500,144638310,7260,7260,7260,7260,0
|
|
20230817,153400,144638310,7260,7260,7260,7260,0
|
|
20230817,153300,144638310,7260,7260,7260,7260,0
|
|
20230817,153200,144638310,7260,7260,7260,7260,0
|
|
20230817,153100,144638310,7260,7260,7260,7260,0
|
|
20230817,153000,144638310,7260,7260,7260,7260,280
|
|
20230817,152900,143621910,7270,7270,7270,7270,0
|
|
20230817,152800,143621910,7270,7270,7270,7270,0
|
|
20230817,152700,143621910,7270,7270,7270,7270,0
|
|
20230817,152600,143621910,7270,7270,7270,7270,0
|
|
20230817,152500,143621910,7270,7270,7270,7270,0
|
|
20230817,152400,143621910,7270,7270,7270,7270,0
|
|
20230817,152300,143621910,7270,7270,7270,7270,0
|
|
20230817,152200,143621910,7270,7270,7270,7270,0
|
|
20230817,152100,143621910,7270,7270,7270,7270,0
|
|
20230817,152000,143621910,7270,7270,7270,7270,0
|
|
20230817,151900,143621910,7270,7260,7270,7210,75
|
|
20230817,151800,143079400,7210,7210,7210,7210,0
|
|
20230817,151700,143079400,7210,7230,7230,7210,50
|
|
20230817,151600,142718620,7260,7260,7260,7260,14
|
|
20230817,151500,142616980,7260,7260,7260,7260,0
|
|
20230817,151400,142616980,7260,7260,7260,7260,0
|
|
20230817,151300,142616980,7260,7260,7260,7260,0
|
|
20230817,151200,142616980,7260,7260,7260,7260,0
|
|
20230817,151100,142616980,7260,7260,7260,7260,0
|
|
20230817,151000,142616980,7260,7260,7260,7260,0
|
|
20230817,150900,142616980,7260,7260,7260,7260,0
|
|
20230817,150800,142616980,7260,7260,7260,7260,0
|
|
20230817,150700,142616980,7260,7260,7260,7260,69
|
|
20230817,150600,142116040,7240,7240,7240,7240,17
|
|
20230817,150500,141992960,7240,7240,7240,7240,0
|
|
20230817,150400,141992960,7240,7260,7260,7240,23
|
|
20230817,150300,141826200,7240,7240,7240,7240,0
|
|
20230817,150200,141826200,7240,7240,7240,7240,38
|
|
20230817,150100,141551080,7260,7260,7260,7260,0
|
|
20230817,150000,141551080,7260,7260,7260,7260,0
|
|
20230817,145900,141551080,7260,7260,7260,7260,0
|
|
20230817,145800,141551080,7260,7260,7260,7260,0
|
|
20230817,145700,141551080,7260,7260,7260,7260,671
|
|
20230817,145600,136679620,7260,7260,7260,7260,11
|
|
20230817,145500,136599760,7260,7260,7260,7260,0
|
|
20230817,145400,136599760,7260,7260,7260,7260,0
|
|
20230817,145300,136599760,7260,7210,7260,7210,349
|
|
20230817,145200,134081980,7210,7210,7210,7210,0
|
|
20230817,145100,134081980,7210,7210,7210,7210,0
|
|
20230817,145000,134081980,7210,7210,7210,7210,0
|
|
20230817,144900,134081980,7210,7210,7210,7210,0
|
|
20230817,144800,134081980,7210,7210,7210,7210,0
|
|
20230817,144700,134081980,7210,7210,7210,7210,118
|
|
20230817,144600,133231200,7210,7210,7210,7210,19
|
|
20230817,144500,133094210,7210,7210,7210,7210,0
|
|
20230817,144400,133094210,7210,7210,7210,7210,41
|
|
20230817,144300,132798600,7210,7210,7210,7210,0
|
|
20230817,144200,132798600,7210,7210,7210,7210,0
|
|
20230817,144100,132798600,7210,7210,7210,7210,75
|
|
20230817,144000,132257850,7240,7240,7240,7240,1
|
|
20230817,143900,132250610,7250,7250,7250,7250,54
|
|
20230817,143800,131859110,7260,7260,7260,7260,0
|
|
20230817,143700,131859110,7260,7260,7260,7260,0
|
|
20230817,143600,131859110,7260,7260,7260,7260,13
|
|
20230817,143500,131764730,7260,7260,7260,7260,22
|
|
20230817,143400,131605010,7260,7260,7260,7260,0
|
|
20230817,143300,131605010,7260,7260,7260,7260,0
|
|
20230817,143200,131605010,7260,7260,7260,7260,0
|
|
20230817,143100,131605010,7260,7260,7260,7260,0
|
|
20230817,143000,131605010,7260,7260,7260,7260,0
|
|
20230817,142900,131605010,7260,7260,7260,7260,13
|
|
20230817,142800,131510630,7230,7230,7230,7230,0
|
|
20230817,142700,131510630,7230,7230,7230,7230,0
|
|
20230817,142600,131510630,7230,7230,7230,7230,2
|
|
20230817,142500,131496170,7230,7230,7230,7230,0
|
|
20230817,142400,131496170,7230,7230,7230,7230,0
|
|
20230817,142300,131496170,7230,7230,7230,7230,0
|
|
20230817,142200,131496170,7230,7230,7230,7230,0
|
|
20230817,142100,131496170,7230,7230,7230,7230,0
|
|
20230817,142000,131496170,7230,7240,7240,7230,76
|
|
20230817,141900,130946320,7260,7260,7260,7260,23
|
|
20230817,141800,130779340,7260,7260,7260,7260,0
|
|
20230817,141700,130779340,7260,7260,7260,7260,0
|
|
20230817,141600,130779340,7260,7260,7260,7260,12
|
|
20230817,141500,130692220,7260,7260,7260,7260,0
|
|
20230817,141400,130692220,7260,7260,7260,7260,0
|
|
20230817,141300,130692220,7260,7260,7260,7260,0
|
|
20230817,141200,130692220,7260,7260,7260,7260,0
|
|
20230817,141100,130692220,7260,7260,7260,7260,0
|
|
20230817,141000,130692220,7260,7200,7260,7200,44
|
|
20230817,140900,130375180,7260,7260,7260,7260,0
|
|
20230817,140800,130375180,7260,7260,7260,7260,0
|
|
20230817,140700,130375180,7260,7260,7260,7260,0
|
|
20230817,140600,130375180,7260,7260,7260,7260,16
|
|
20230817,140500,130259020,7260,7260,7260,7260,0
|
|
20230817,140400,130259020,7260,7260,7260,7260,1
|
|
20230817,140300,130251760,7260,7260,7260,7260,22
|
|
20230817,140200,130092040,7260,7260,7260,7260,0
|
|
20230817,140100,130092040,7260,7260,7260,7260,0
|
|
20230817,140000,130092040,7260,7260,7260,7260,0
|
|
20230817,135900,130092040,7260,7260,7260,7260,0
|
|
20230817,135800,130092040,7260,7260,7260,7260,105
|
|
20230817,135700,129329740,7260,7260,7260,7260,0
|
|
20230817,135600,129329740,7260,7260,7260,7260,15
|
|
20230817,135500,129220840,7260,7260,7260,7260,0
|
|
20230817,135400,129220840,7260,7260,7260,7260,0
|
|
20230817,135300,129220840,7260,7260,7260,7260,0
|
|
20230817,135200,129220840,7260,7260,7260,7260,0
|
|
20230817,135100,129220840,7260,7250,7260,7250,267
|
|
20230817,135000,127283810,7250,7250,7250,7250,0
|
|
20230817,134900,127283810,7250,7250,7250,7250,1
|
|
20230817,134800,127276560,7250,7250,7250,7250,10
|
|
20230817,134700,127204060,7260,7260,7260,7260,0
|
|
20230817,134600,127204060,7260,7260,7260,7260,10
|
|
20230817,134500,127131460,7260,7260,7260,7260,0
|
|
20230817,134400,127131460,7260,7260,7260,7260,0
|
|
20230817,134300,127131460,7260,7260,7260,7260,0
|
|
20230817,134200,127131460,7260,7230,7260,7230,318
|
|
20230817,134100,124825210,7230,7230,7230,7230,0
|
|
20230817,134000,124825210,7230,7190,7230,7170,43
|
|
20230817,133900,124516310,7240,7240,7240,7240,0
|
|
20230817,133800,124516310,7240,7240,7240,7240,191
|
|
20230817,133700,123133470,7240,7240,7240,7240,0
|
|
20230817,133600,123133470,7240,7240,7240,7240,13
|
|
20230817,133500,123039350,7250,7250,7250,7250,0
|
|
20230817,133400,123039350,7250,7230,7250,7230,478
|
|
20230817,133300,119580170,7230,7230,7230,7230,0
|
|
20230817,133200,119580170,7230,7230,7230,7230,0
|
|
20230817,133100,119580170,7230,7220,7230,7220,22
|
|
20230817,133000,119421190,7220,7220,7220,7220,0
|
|
20230817,132900,119421190,7220,7220,7220,7220,0
|
|
20230817,132800,119421190,7220,7220,7220,7220,0
|
|
20230817,132700,119421190,7220,7220,7220,7220,192
|
|
20230817,132600,118034950,7210,7210,7210,7210,15
|
|
20230817,132500,117926800,7210,7210,7210,7210,0
|
|
20230817,132400,117926800,7210,7170,7210,7170,721
|
|
20230817,132300,112744570,7160,7160,7160,7160,15
|
|
20230817,132200,112637170,7170,7170,7170,7170,0
|
|
20230817,132100,112637170,7170,7170,7170,7170,0
|
|
20230817,132000,112637170,7170,7170,7170,7170,0
|
|
20230817,131900,112637170,7170,7170,7170,7170,0
|
|
20230817,131800,112637170,7170,7170,7170,7170,100
|
|
20230817,131700,111920170,7170,7170,7170,7170,0
|
|
20230817,131600,111920170,7170,7170,7170,7170,25
|
|
20230817,131500,111740920,7170,7170,7170,7170,0
|
|
20230817,131400,111740920,7170,7170,7170,7170,0
|
|
20230817,131300,111740920,7170,7170,7170,7170,0
|
|
20230817,131200,111740920,7170,7170,7170,7170,0
|
|
20230817,131100,111740920,7170,7170,7170,7170,0
|
|
20230817,131000,111740920,7170,7160,7170,7160,41
|
|
20230817,130900,111447350,7170,7170,7170,7170,0
|
|
20230817,130800,111447350,7170,7170,7170,7170,520
|
|
20230817,130700,107718950,7150,7150,7150,7150,32
|
|
20230817,130600,107490150,7170,7170,7170,7170,15
|
|
20230817,130500,107382600,7170,7170,7170,7170,0
|
|
20230817,130400,107382600,7170,7170,7170,7170,0
|
|
20230817,130300,107382600,7170,7170,7170,7170,0
|
|
20230817,130200,107382600,7170,7170,7170,7170,0
|
|
20230817,130100,107382600,7170,7170,7170,7170,0
|
|
20230817,130000,107382600,7170,7170,7170,7170,0
|
|
20230817,125900,107382600,7170,7170,7170,7170,39
|
|
20230817,125800,107102970,7160,7160,7160,7160,0
|
|
20230817,125700,107102970,7160,7160,7160,7160,0
|
|
20230817,125600,107102970,7160,7160,7160,7160,0
|
|
20230817,125500,107102970,7160,7160,7160,7160,0
|
|
20230817,125400,107102970,7160,7160,7160,7160,72
|
|
20230817,125300,106587450,7170,7170,7170,7170,0
|
|
20230817,125200,106587450,7170,7170,7170,7170,26
|
|
20230817,125100,106401030,7170,7170,7170,7170,0
|
|
20230817,125000,106401030,7170,7200,7200,7170,132
|
|
20230817,124900,105453420,7180,7180,7180,7180,0
|
|
20230817,124800,105453420,7180,7180,7180,7180,0
|
|
20230817,124700,105453420,7180,7180,7180,7180,0
|
|
20230817,124600,105453420,7180,7180,7180,7180,0
|
|
20230817,124500,105453420,7180,7180,7180,7180,0
|
|
20230817,124400,105453420,7180,7180,7180,7180,0
|
|
20230817,124300,105453420,7180,7180,7180,7180,0
|
|
20230817,124200,105453420,7180,7180,7180,7180,0
|
|
20230817,124100,105453420,7180,7180,7180,7180,0
|
|
20230817,124000,105453420,7180,7180,7180,7180,40
|
|
20230817,123900,105166220,7200,7200,7200,7200,17
|
|
20230817,123800,105043820,7180,7180,7180,7180,0
|
|
20230817,123700,105043820,7180,7180,7180,7180,0
|
|
20230817,123600,105043820,7180,7180,7180,7180,0
|
|
20230817,123500,105043820,7180,7180,7180,7180,0
|
|
20230817,123400,105043820,7180,7180,7180,7180,0
|
|
20230817,123300,105043820,7180,7180,7180,7180,0
|
|
20230817,123200,105043820,7180,7180,7180,7180,8
|
|
20230817,123100,104986380,7200,7200,7200,7200,0
|
|
20230817,123000,104986380,7200,7200,7200,7200,0
|
|
20230817,122900,104986380,7200,7200,7200,7200,0
|
|
20230817,122800,104986380,7200,7200,7200,7200,0
|
|
20230817,122700,104986380,7200,7200,7200,7200,23
|
|
20230817,122600,104820780,7200,7200,7200,7200,16
|
|
20230817,122500,104705580,7200,7200,7200,7200,0
|
|
20230817,122400,104705580,7200,7200,7200,7200,0
|
|
20230817,122300,104705580,7200,7200,7200,7200,0
|
|
20230817,122200,104705580,7200,7200,7200,7200,0
|
|
20230817,122100,104705580,7200,7200,7200,7200,0
|
|
20230817,122000,104705580,7200,7200,7200,7200,0
|
|
20230817,121900,104705580,7200,7200,7200,7200,0
|
|
20230817,121800,104705580,7200,7200,7200,7200,0
|
|
20230817,121700,104705580,7200,7200,7200,7200,0
|
|
20230817,121600,104705580,7200,7200,7200,7200,14
|
|
20230817,121500,104604780,7200,7200,7200,7200,1
|
|
20230817,121400,104597580,7160,7160,7160,7160,0
|
|
20230817,121300,104597580,7160,7160,7160,7160,0
|
|
20230817,121200,104597580,7160,7160,7160,7160,0
|
|
20230817,121100,104597580,7160,7160,7160,7160,0
|
|
20230817,121000,104597580,7160,7160,7170,7160,106
|
|
20230817,120900,103838610,7180,7180,7180,7180,0
|
|
20230817,120800,103838610,7180,7180,7180,7180,0
|
|
20230817,120700,103838610,7180,7180,7180,7180,1
|
|
20230817,120600,103831430,7180,7190,7190,7180,24
|
|
20230817,120500,103658950,7200,7200,7200,7200,0
|
|
20230817,120400,103658950,7200,7200,7200,7200,0
|
|
20230817,120300,103658950,7200,7200,7200,7200,0
|
|
20230817,120200,103658950,7200,7200,7200,7200,0
|
|
20230817,120100,103658950,7200,7200,7200,7200,0
|
|
20230817,120000,103658950,7200,7200,7200,7200,0
|
|
20230817,115900,103658950,7200,7200,7200,7200,0
|
|
20230817,115800,103658950,7200,7200,7200,7200,0
|
|
20230817,115700,103658950,7200,7200,7200,7200,0
|
|
20230817,115600,103658950,7200,7200,7200,7200,14
|
|
20230817,115500,103558150,7200,7190,7200,7190,23
|
|
20230817,115400,103392660,7170,7170,7170,7170,0
|
|
20230817,115300,103392660,7170,7170,7170,7170,0
|
|
20230817,115200,103392660,7170,7170,7170,7170,18
|
|
20230817,115100,103263600,7170,7160,7170,7160,157
|
|
20230817,115000,102139150,7160,7170,7170,7160,216
|
|
20230817,114900,100591690,7170,7170,7170,7170,32
|
|
20230817,114800,100362250,7180,7180,7180,7180,1
|
|
20230817,114700,100355070,7190,7190,7190,7190,0
|
|
20230817,114600,100355070,7190,7190,7190,7190,16
|
|
20230817,114500,100240030,7190,7190,7190,7190,0
|
|
20230817,114400,100240030,7190,7190,7190,7190,0
|
|
20230817,114300,100240030,7190,7190,7190,7190,73
|
|
20230817,114200,99715160,7200,7200,7200,7200,0
|
|
20230817,114100,99715160,7200,7200,7200,7200,0
|
|
20230817,114000,99715160,7200,7190,7200,7190,56
|
|
20230817,113900,99312360,7190,7190,7190,7190,0
|
|
20230817,113800,99312360,7190,7190,7190,7190,0
|
|
20230817,113700,99312360,7190,7190,7190,7190,0
|
|
20230817,113600,99312360,7190,7190,7190,7190,0
|
|
20230817,113500,99312360,7190,7190,7190,7190,0
|
|
20230817,113400,99312360,7190,7190,7190,7190,147
|
|
20230817,113300,98255430,7190,7190,7190,7190,0
|
|
20230817,113200,98255430,7190,7190,7190,7190,0
|
|
20230817,113100,98255430,7190,7190,7190,7190,0
|
|
20230817,113000,98255430,7190,7190,7190,7190,15
|
|
20230817,112900,98147580,7190,7190,7190,7190,0
|
|
20230817,112800,98147580,7190,7190,7190,7190,0
|
|
20230817,112700,98147580,7190,7190,7190,7190,0
|
|
20230817,112600,98147580,7190,7190,7190,7190,0
|
|
20230817,112500,98147580,7190,7190,7190,7190,0
|
|
20230817,112400,98147580,7190,7190,7190,7190,0
|
|
20230817,112300,98147580,7190,7190,7190,7190,23
|
|
20230817,112200,97982210,7190,7190,7190,7190,0
|
|
20230817,112100,97982210,7190,7190,7190,7190,0
|
|
20230817,112000,97982210,7190,7190,7190,7190,1
|
|
20230817,111900,97975020,7190,7190,7190,7190,0
|
|
20230817,111800,97975020,7190,7190,7190,7190,0
|
|
20230817,111700,97975020,7190,7190,7190,7190,0
|
|
20230817,111600,97975020,7190,7190,7190,7190,13
|
|
20230817,111500,97881550,7190,7190,7190,7190,1
|
|
20230817,111400,97874360,7180,7180,7180,7180,0
|
|
20230817,111300,97874360,7180,7180,7180,7180,1
|
|
20230817,111200,97867180,7190,7190,7190,7190,0
|
|
20230817,111100,97867180,7190,7190,7190,7190,0
|
|
20230817,111000,97867180,7190,7120,7190,7120,42
|
|
20230817,110900,97568000,7190,7190,7190,7190,0
|
|
20230817,110800,97568000,7190,7190,7190,7190,0
|
|
20230817,110700,97568000,7190,7190,7190,7190,0
|
|
20230817,110600,97568000,7190,7190,7190,7190,15
|
|
20230817,110500,97460150,7190,7170,7190,7170,50
|
|
20230817,110400,97101340,7170,7170,7170,7170,0
|
|
20230817,110300,97101340,7170,7170,7170,7170,0
|
|
20230817,110200,97101340,7170,7170,7170,7170,0
|
|
20230817,110100,97101340,7170,7170,7170,7170,0
|
|
20230817,110000,97101340,7170,7170,7170,7170,0
|
|
20230817,105900,97101340,7170,7170,7170,7170,0
|
|
20230817,105800,97101340,7170,7170,7170,7170,0
|
|
20230817,105700,97101340,7170,7170,7170,7170,0
|
|
20230817,105600,97101340,7170,7170,7170,7170,15
|
|
20230817,105500,96993790,7170,7170,7170,7170,0
|
|
20230817,105400,96993790,7170,7170,7170,7170,0
|
|
20230817,105300,96993790,7170,7170,7170,7170,0
|
|
20230817,105200,96993790,7170,7170,7170,7170,0
|
|
20230817,105100,96993790,7170,7170,7170,7170,23
|
|
20230817,105000,96828880,7170,7160,7170,7160,15
|
|
20230817,104900,96721390,7120,7120,7120,7120,0
|
|
20230817,104800,96721390,7120,7120,7120,7120,0
|
|
20230817,104700,96721390,7120,7120,7120,7120,0
|
|
20230817,104600,96721390,7120,7120,7120,7120,0
|
|
20230817,104500,96721390,7120,7120,7120,7120,76
|
|
20230817,104400,96180270,7200,7200,7200,7200,0
|
|
20230817,104300,96180270,7200,7200,7200,7200,0
|
|
20230817,104200,96180270,7200,7200,7200,7200,0
|
|
20230817,104100,96180270,7200,7200,7200,7200,0
|
|
20230817,104000,96180270,7200,7080,7200,7080,59
|
|
20230817,103900,95761240,7170,7170,7170,7170,0
|
|
20230817,103800,95761240,7170,7170,7170,7170,0
|
|
20230817,103700,95761240,7170,7170,7170,7170,0
|
|
20230817,103600,95761240,7170,7170,7170,7170,0
|
|
20230817,103500,95761240,7170,7170,7170,7170,10
|
|
20230817,103400,95689540,7040,7040,7040,7040,0
|
|
20230817,103300,95689540,7040,7040,7040,7040,0
|
|
20230817,103200,95689540,7040,7130,7130,7040,817
|
|
20230817,103100,89884870,7190,7190,7190,7190,0
|
|
20230817,103000,89884870,7190,7190,7190,7190,0
|
|
20230817,102900,89884870,7190,7190,7190,7190,0
|
|
20230817,102800,89884870,7190,7190,7190,7190,0
|
|
20230817,102700,89884870,7190,7190,7190,7190,15
|
|
20230817,102600,89777020,7190,7190,7190,7190,10
|
|
20230817,102500,89705120,7130,7130,7130,7130,0
|
|
20230817,102400,89705120,7130,7130,7130,7130,106
|
|
20230817,102300,88949340,7210,7200,7210,7200,208
|
|
20230817,102200,87450170,7210,7210,7210,7210,0
|
|
20230817,102100,87450170,7210,7170,7210,7170,147
|
|
20230817,102000,86391630,7180,7180,7180,7180,400
|
|
20230817,101900,83519630,7180,7180,7180,7180,23
|
|
20230817,101800,83354490,7180,7180,7180,7180,0
|
|
20230817,101700,83354490,7180,7180,7180,7180,0
|
|
20230817,101600,83354490,7180,7180,7180,7180,15
|
|
20230817,101500,83246790,7180,7180,7180,7180,1
|
|
20230817,101400,83239610,7140,7140,7140,7140,0
|
|
20230817,101300,83239610,7140,7140,7140,7140,0
|
|
20230817,101200,83239610,7140,7160,7160,7140,59
|
|
20230817,101100,82818170,7210,7200,7210,7200,100
|
|
20230817,101000,82098150,7160,7160,7160,7160,41
|
|
20230817,100900,81804590,7210,7180,7210,7180,192
|
|
20230817,100800,80424940,7190,7190,7190,7190,0
|
|
20230817,100700,80424940,7190,7180,7190,7180,212
|
|
20230817,100600,78902410,7180,7180,7180,7180,14
|
|
20230817,100500,78801890,7180,7180,7180,7180,0
|
|
20230817,100400,78801890,7180,7180,7180,7180,0
|
|
20230817,100300,78801890,7180,7180,7180,7180,0
|
|
20230817,100200,78801890,7180,7180,7180,7180,0
|
|
20230817,100100,78801890,7180,7180,7180,7180,1
|
|
20230817,100000,78794710,7220,7110,7220,7110,901
|
|
20230817,095900,72325580,7100,7100,7100,7100,0
|
|
20230817,095800,72325580,7100,7100,7100,7100,1
|
|
20230817,095700,72318480,7100,7100,7110,7090,18
|
|
20230817,095600,72190580,7110,7110,7110,7110,96
|
|
20230817,095500,71508020,7070,7070,7070,7070,30
|
|
20230817,095400,71295920,7080,7080,7080,7080,0
|
|
20230817,095300,71295920,7080,7080,7080,7080,0
|
|
20230817,095200,71295920,7080,7130,7130,7040,87
|
|
20230817,095100,70678980,7130,7130,7130,7130,0
|
|
20230817,095000,70678980,7130,7130,7130,7130,0
|
|
20230817,094900,70678980,7130,7130,7130,7130,0
|
|
20230817,094800,70678980,7130,7100,7130,7100,256
|
|
20230817,094700,68854680,7100,7100,7100,7100,0
|
|
20230817,094600,68854680,7100,7100,7100,7100,15
|
|
20230817,094500,68748180,7100,7100,7100,7100,27
|
|
20230817,094400,68556480,7100,7100,7100,7100,0
|
|
20230817,094300,68556480,7100,7100,7100,7100,0
|
|
20230817,094200,68556480,7100,7100,7100,7100,0
|
|
20230817,094100,68556480,7100,7100,7100,7100,0
|
|
20230817,094000,68556480,7100,7020,7100,7010,102
|
|
20230817,093900,67836220,7100,7070,7100,7070,310
|
|
20230817,093800,65639510,7010,7010,7010,7010,26
|
|
20230817,093700,65457250,7010,7010,7010,7010,0
|
|
20230817,093600,65457250,7010,7010,7010,7010,20
|
|
20230817,093500,65317050,7010,7010,7010,7010,0
|
|
20230817,093400,65317050,7010,7010,7010,7010,0
|
|
20230817,093300,65317050,7010,7030,7030,7010,137
|
|
20230817,093200,64354980,7220,7050,7250,7010,893
|
|
20230817,093100,57954800,6980,7010,7060,6980,574
|
|
20230817,093000,53914790,6980,7000,7030,6980,516
|
|
20230817,092900,50300620,7020,7020,7020,7020,2
|
|
20230817,092800,50286580,7020,7020,7020,7020,167
|
|
20230817,092700,49114240,7020,7010,7020,7010,170
|
|
20230817,092600,47922260,7000,7110,7110,7000,57
|
|
20230817,092500,47522160,7000,7010,7010,7000,29
|
|
20230817,092400,47319150,7130,7130,7130,7130,0
|
|
20230817,092300,47319150,7130,7110,7130,7110,140
|
|
20230817,092200,46323540,7130,7070,7130,7070,60
|
|
20230817,092100,45896660,7120,7120,7120,7120,139
|
|
20230817,092000,44906980,7150,7040,7150,7040,738
|
|
20230817,091900,39657460,7040,7040,7040,7040,0
|
|
20230817,091800,39657460,7040,7000,7040,7000,879
|
|
20230817,091700,33493360,7000,7000,7000,7000,0
|
|
20230817,091600,33493360,7000,6980,7000,6980,137
|
|
20230817,091500,32536980,6980,6990,6990,6970,156
|
|
20230817,091400,31448340,7010,7010,7010,7010,57
|
|
20230817,091300,31048770,7010,7010,7010,7010,20
|
|
20230817,091200,30908570,7010,7000,7010,6950,1055
|
|
20230817,091100,23565510,7150,7150,7150,7150,0
|
|
20230817,091000,23565510,7150,7140,7150,7140,10
|
|
20230817,090900,23494080,7060,7060,7060,7060,257
|
|
20230817,090800,21679660,7190,7050,7190,7000,1107
|
|
20230817,090700,13835300,7110,7100,7110,7100,10
|
|
20230817,090600,13764290,7100,7100,7100,7100,75
|
|
20230817,090500,13231790,7130,7100,7130,7100,182
|
|
20230817,090400,11937400,7100,7100,7100,7100,0
|
|
20230817,090300,11937400,7100,7140,7140,7100,462
|
|
20230817,090200,8647160,7140,7140,7140,7140,90
|
|
20230817,090100,8004560,7150,7180,7180,7150,858
|
|
20230817,090000,1844150,7180,7180,7180,7150,257
|