657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195400,548595500,7100,7100,7100,7100,3094
|
|
20230802,195300,548595500,7100,7100,7100,7100,0
|
|
20230802,195200,548595500,7100,7100,7100,7100,0
|
|
20230802,195100,548595500,7100,7100,7100,7100,0
|
|
20230802,195000,548595500,7100,7100,7100,7100,0
|
|
20230802,194900,548595500,7100,7100,7100,7100,0
|
|
20230802,194800,548595500,7100,7100,7100,7100,0
|
|
20230802,194700,548595500,7100,7100,7100,7100,0
|
|
20230802,194600,548595500,7100,7100,7100,7100,0
|
|
20230802,194500,548595500,7100,7100,7100,7100,0
|
|
20230802,194400,548595500,7100,7100,7100,7100,0
|
|
20230802,194300,548595500,7100,7100,7100,7100,0
|
|
20230802,194200,548595500,7100,7100,7100,7100,0
|
|
20230802,194100,548595500,7100,7100,7100,7100,0
|
|
20230802,194000,548595500,7100,7100,7100,7100,0
|
|
20230802,193900,548595500,7100,7100,7100,7100,0
|
|
20230802,193800,548595500,7100,7100,7100,7100,0
|
|
20230802,193700,548595500,7100,7100,7100,7100,0
|
|
20230802,193600,548595500,7100,7100,7100,7100,0
|
|
20230802,193500,548595500,7100,7100,7100,7100,0
|
|
20230802,193400,548595500,7100,7100,7100,7100,0
|
|
20230802,193300,548595500,7100,7100,7100,7100,0
|
|
20230802,193200,548595500,7100,7100,7100,7100,0
|
|
20230802,193100,548595500,7100,7100,7100,7100,0
|
|
20230802,193000,548595500,7100,7100,7100,7100,0
|
|
20230802,192900,548595500,7100,7100,7100,7100,0
|
|
20230802,192800,548595500,7100,7100,7100,7100,0
|
|
20230802,192700,548595500,7100,7100,7100,7100,0
|
|
20230802,192600,548595500,7100,7100,7100,7100,0
|
|
20230802,192500,548595500,7100,7100,7100,7100,0
|
|
20230802,192400,548595500,7100,7100,7100,7100,3094
|
|
20230802,192300,548595500,7100,7100,7100,7100,0
|
|
20230802,192200,548595500,7100,7100,7100,7100,0
|
|
20230802,192100,548595500,7100,7100,7100,7100,0
|
|
20230802,192000,548595500,7100,7100,7100,7100,0
|
|
20230802,191900,548595500,7100,7100,7100,7100,0
|
|
20230802,191800,548595500,7100,7100,7100,7100,0
|
|
20230802,191700,548595500,7100,7100,7100,7100,0
|
|
20230802,191600,548595500,7100,7100,7100,7100,0
|
|
20230802,191500,548595500,7100,7100,7100,7100,0
|
|
20230802,191400,548595500,7100,7100,7100,7100,0
|
|
20230802,191300,548595500,7100,7100,7100,7100,0
|
|
20230802,191200,548595500,7100,7100,7100,7100,0
|
|
20230802,191100,548595500,7100,7100,7100,7100,0
|
|
20230802,191000,548595500,7100,7100,7100,7100,0
|
|
20230802,190900,548595500,7100,7100,7100,7100,0
|
|
20230802,190800,548595500,7100,7100,7100,7100,0
|
|
20230802,190700,548595500,7100,7100,7100,7100,0
|
|
20230802,190600,548595500,7100,7100,7100,7100,0
|
|
20230802,190500,548595500,7100,7100,7100,7100,0
|
|
20230802,190400,548595500,7100,7100,7100,7100,0
|
|
20230802,190300,548595500,7100,7100,7100,7100,0
|
|
20230802,190200,548595500,7100,7100,7100,7100,0
|
|
20230802,190100,548595500,7100,7100,7100,7100,0
|
|
20230802,190000,548595500,7100,7100,7100,7100,0
|
|
20230802,185900,548595500,7100,7100,7100,7100,0
|
|
20230802,185800,548595500,7100,7100,7100,7100,0
|
|
20230802,185700,548595500,7100,7100,7100,7100,0
|
|
20230802,185600,548595500,7100,7100,7100,7100,0
|
|
20230802,185500,548595500,7100,7100,7100,7100,0
|
|
20230802,185400,548595500,7100,7100,7100,7100,3094
|
|
20230802,185300,548595500,7100,7100,7100,7100,0
|
|
20230802,185200,548595500,7100,7100,7100,7100,0
|
|
20230802,185100,548595500,7100,7100,7100,7100,0
|
|
20230802,185000,548595500,7100,7100,7100,7100,0
|
|
20230802,184900,548595500,7100,7100,7100,7100,0
|
|
20230802,184800,548595500,7100,7100,7100,7100,0
|
|
20230802,184700,548595500,7100,7100,7100,7100,0
|
|
20230802,184600,548595500,7100,7100,7100,7100,0
|
|
20230802,184500,548595500,7100,7100,7100,7100,0
|
|
20230802,184400,548595500,7100,7100,7100,7100,0
|
|
20230802,184300,548595500,7100,7100,7100,7100,0
|
|
20230802,184200,548595500,7100,7100,7100,7100,0
|
|
20230802,184100,548595500,7100,7100,7100,7100,0
|
|
20230802,184000,548595500,7100,7100,7100,7100,0
|
|
20230802,183900,548595500,7100,7100,7100,7100,0
|
|
20230802,183800,548595500,7100,7100,7100,7100,0
|
|
20230802,183700,548595500,7100,7100,7100,7100,0
|
|
20230802,183600,548595500,7100,7100,7100,7100,0
|
|
20230802,183500,548595500,7100,7100,7100,7100,0
|
|
20230802,183400,548595500,7100,7100,7100,7100,0
|
|
20230802,183300,548595500,7100,7100,7100,7100,0
|
|
20230802,183200,548595500,7100,7100,7100,7100,0
|
|
20230802,183100,548595500,7100,7100,7100,7100,0
|
|
20230802,183000,548595500,7100,7100,7100,7100,0
|
|
20230802,182900,548595500,7100,7100,7100,7100,0
|
|
20230802,182800,548595500,7100,7100,7100,7100,0
|
|
20230802,182700,548595500,7100,7100,7100,7100,0
|
|
20230802,182600,548595500,7100,7100,7100,7100,0
|
|
20230802,182500,548595500,7100,7100,7100,7100,0
|
|
20230802,182400,548595500,7100,7100,7100,7100,3094
|
|
20230802,182300,548595500,7100,7100,7100,7100,0
|
|
20230802,182200,548595500,7100,7100,7100,7100,0
|
|
20230802,182100,548595500,7100,7100,7100,7100,0
|
|
20230802,182000,548595500,7100,7100,7100,7100,0
|
|
20230802,181900,548595500,7100,7100,7100,7100,0
|
|
20230802,181800,548595500,7100,7100,7100,7100,0
|
|
20230802,181700,548595500,7100,7100,7100,7100,0
|
|
20230802,181600,548595500,7100,7100,7100,7100,0
|
|
20230802,181500,548595500,7100,7100,7100,7100,0
|
|
20230802,181400,548595500,7100,7100,7100,7100,0
|
|
20230802,181300,548595500,7100,7100,7100,7100,0
|
|
20230802,181200,548595500,7100,7100,7100,7100,0
|
|
20230802,181100,548595500,7100,7100,7100,7100,0
|
|
20230802,181000,548595500,7100,7100,7100,7100,0
|
|
20230802,180900,548595500,7100,7100,7100,7100,0
|
|
20230802,180800,548595500,7100,7100,7100,7100,0
|
|
20230802,180700,548595500,7100,7100,7100,7100,0
|
|
20230802,180600,548595500,7100,7100,7100,7100,0
|
|
20230802,180500,548595500,7100,7100,7100,7100,0
|
|
20230802,180400,548595500,7100,7100,7100,7100,0
|
|
20230802,180300,548595500,7100,7100,7100,7100,0
|
|
20230802,180200,548595500,7100,7100,7100,7100,0
|
|
20230802,180100,548595500,7100,7100,7100,7100,0
|
|
20230802,180000,548595500,7100,7100,7100,7100,0
|
|
20230802,175900,548595500,7100,7100,7100,7100,0
|
|
20230802,175800,548595500,7100,7100,7100,7100,0
|
|
20230802,175700,548595500,7100,7100,7100,7100,0
|
|
20230802,175600,548595500,7100,7100,7100,7100,0
|
|
20230802,175500,548595500,7100,7100,7100,7100,0
|
|
20230802,175400,548595500,7100,7100,7100,7100,3094
|
|
20230802,175300,548595500,7100,7100,7100,7100,0
|
|
20230802,175200,548595500,7100,7100,7100,7100,0
|
|
20230802,175100,548595500,7100,7100,7100,7100,0
|
|
20230802,175000,548595500,7100,7100,7100,7100,0
|
|
20230802,174900,548595500,7100,7100,7100,7100,0
|
|
20230802,174800,548595500,7100,7100,7100,7100,0
|
|
20230802,174700,548595500,7100,7100,7100,7100,0
|
|
20230802,174600,548595500,7100,7100,7100,7100,0
|
|
20230802,174500,548595500,7100,7100,7100,7100,0
|
|
20230802,174400,548595500,7100,7100,7100,7100,0
|
|
20230802,174300,548595500,7100,7100,7100,7100,0
|
|
20230802,174200,548595500,7100,7100,7100,7100,0
|
|
20230802,174100,548595500,7100,7100,7100,7100,0
|
|
20230802,174000,548595500,7100,7100,7100,7100,0
|
|
20230802,173900,548595500,7100,7100,7100,7100,0
|
|
20230802,173800,548595500,7100,7100,7100,7100,0
|
|
20230802,173700,548595500,7100,7100,7100,7100,0
|
|
20230802,173600,548595500,7100,7100,7100,7100,0
|
|
20230802,173500,548595500,7100,7100,7100,7100,0
|
|
20230802,173400,548595500,7100,7100,7100,7100,0
|
|
20230802,173300,548595500,7100,7100,7100,7100,0
|
|
20230802,173200,548595500,7100,7100,7100,7100,0
|
|
20230802,173100,548595500,7100,7100,7100,7100,0
|
|
20230802,173000,548595500,7100,7100,7100,7100,0
|
|
20230802,172900,548595500,7100,7100,7100,7100,0
|
|
20230802,172800,548595500,7100,7100,7100,7100,0
|
|
20230802,172700,548595500,7100,7100,7100,7100,0
|
|
20230802,172600,548595500,7100,7100,7100,7100,0
|
|
20230802,172500,548595500,7100,7100,7100,7100,0
|
|
20230802,172400,548595500,7100,7100,7100,7100,3094
|
|
20230802,172300,548595500,7100,7100,7100,7100,0
|
|
20230802,172200,548595500,7100,7100,7100,7100,0
|
|
20230802,172100,548595500,7100,7100,7100,7100,0
|
|
20230802,172000,548595500,7100,7100,7100,7100,0
|
|
20230802,171900,548595500,7100,7100,7100,7100,0
|
|
20230802,171800,548595500,7100,7100,7100,7100,0
|
|
20230802,171700,548595500,7100,7100,7100,7100,0
|
|
20230802,171600,548595500,7100,7100,7100,7100,0
|
|
20230802,171500,548595500,7100,7100,7100,7100,0
|
|
20230802,171400,548595500,7100,7100,7100,7100,0
|
|
20230802,171300,548595500,7100,7100,7100,7100,0
|
|
20230802,171200,548595500,7100,7100,7100,7100,0
|
|
20230802,171100,548595500,7100,7100,7100,7100,0
|
|
20230802,171000,548595500,7100,7100,7100,7100,0
|
|
20230802,170900,548595500,7100,7100,7100,7100,0
|
|
20230802,170800,548595500,7100,7100,7100,7100,0
|
|
20230802,170700,548595500,7100,7100,7100,7100,0
|
|
20230802,170600,548595500,7100,7100,7100,7100,0
|
|
20230802,170500,548595500,7100,7100,7100,7100,0
|
|
20230802,170400,548595500,7100,7100,7100,7100,0
|
|
20230802,170300,548595500,7100,7100,7100,7100,0
|
|
20230802,170200,548595500,7100,7100,7100,7100,0
|
|
20230802,170100,548595500,7100,7100,7100,7100,0
|
|
20230802,170000,548595500,7100,7100,7100,7100,0
|
|
20230802,165900,548595500,7100,7100,7100,7100,0
|
|
20230802,165800,548595500,7100,7100,7100,7100,0
|
|
20230802,165700,548595500,7100,7100,7100,7100,0
|
|
20230802,165600,548595500,7100,7100,7100,7100,0
|
|
20230802,165500,548595500,7100,7100,7100,7100,0
|
|
20230802,165400,548595500,7100,7100,7100,7100,3094
|
|
20230802,165300,548595500,7100,7100,7100,7100,0
|
|
20230802,165200,548595500,7100,7100,7100,7100,0
|
|
20230802,165100,548595500,7100,7100,7100,7100,0
|
|
20230802,165000,548595500,7100,7100,7100,7100,0
|
|
20230802,164900,548595500,7100,7100,7100,7100,0
|
|
20230802,164800,548595500,7100,7100,7100,7100,0
|
|
20230802,164700,548595500,7100,7100,7100,7100,0
|
|
20230802,164600,548595500,7100,7100,7100,7100,0
|
|
20230802,164500,548595500,7100,7100,7100,7100,0
|
|
20230802,164400,548595500,7100,7100,7100,7100,0
|
|
20230802,164300,548595500,7100,7100,7100,7100,0
|
|
20230802,164200,548595500,7100,7100,7100,7100,0
|
|
20230802,164100,548595500,7100,7100,7100,7100,0
|
|
20230802,164000,548595500,7100,7100,7100,7100,0
|
|
20230802,163900,548595500,7100,7100,7100,7100,0
|
|
20230802,163800,548595500,7100,7100,7100,7100,0
|
|
20230802,163700,548595500,7100,7100,7100,7100,0
|
|
20230802,163600,548595500,7100,7100,7100,7100,0
|
|
20230802,163500,548595500,7100,7100,7100,7100,0
|
|
20230802,163400,548595500,7100,7100,7100,7100,0
|
|
20230802,163300,548595500,7100,7100,7100,7100,0
|
|
20230802,163200,548595500,7100,7100,7100,7100,0
|
|
20230802,163100,548595500,7100,7100,7100,7100,0
|
|
20230802,163000,548595500,7100,7100,7100,7100,0
|
|
20230802,162900,548595500,7100,7100,7100,7100,0
|
|
20230802,162800,548595500,7100,7100,7100,7100,0
|
|
20230802,162700,548595500,7100,7100,7100,7100,0
|
|
20230802,162600,548595500,7100,7100,7100,7100,0
|
|
20230802,162500,548595500,7100,7100,7100,7100,0
|
|
20230802,162400,548595500,7100,7100,7100,7100,3094
|
|
20230802,162300,548595500,7100,7100,7100,7100,0
|
|
20230802,162200,548595500,7100,7100,7100,7100,0
|
|
20230802,162100,548595500,7100,7100,7100,7100,0
|
|
20230802,162000,548595500,7100,7100,7100,7100,0
|
|
20230802,161900,548595500,7100,7100,7100,7100,0
|
|
20230802,161800,548595500,7100,7100,7100,7100,0
|
|
20230802,161700,548595500,7100,7100,7100,7100,0
|
|
20230802,161600,548595500,7100,7100,7100,7100,0
|
|
20230802,161500,548595500,7100,7100,7100,7100,0
|
|
20230802,161400,548595500,7100,7100,7100,7100,0
|
|
20230802,161300,548595500,7100,7100,7100,7100,0
|
|
20230802,161200,548595500,7100,7100,7100,7100,0
|
|
20230802,161100,548595500,7100,7100,7100,7100,0
|
|
20230802,161000,548595500,7100,7100,7100,7100,0
|
|
20230802,160900,548595500,7100,7100,7100,7100,0
|
|
20230802,160800,548595500,7100,7100,7100,7100,0
|
|
20230802,160700,548595500,7100,7100,7100,7100,0
|
|
20230802,160600,548595500,7100,7100,7100,7100,0
|
|
20230802,160500,548595500,7100,7100,7100,7100,0
|
|
20230802,160400,548595500,7100,7100,7100,7100,0
|
|
20230802,160300,548595500,7100,7100,7100,7100,0
|
|
20230802,160200,548595500,7100,7100,7100,7100,0
|
|
20230802,160100,548595500,7100,7100,7100,7100,0
|
|
20230802,160000,548595500,7100,7100,7100,7100,0
|
|
20230802,155900,548595500,7100,7100,7100,7100,0
|
|
20230802,155800,548595500,7100,7100,7100,7100,0
|
|
20230802,155700,548595500,7100,7100,7100,7100,0
|
|
20230802,155600,548595500,7100,7100,7100,7100,0
|
|
20230802,155500,548595500,7100,7100,7100,7100,0
|
|
20230802,155400,548595500,7100,7100,7100,7100,3094
|
|
20230802,155300,548595500,7100,7100,7100,7100,0
|
|
20230802,155200,548595500,7100,7100,7100,7100,0
|
|
20230802,155100,548595500,7100,7100,7100,7100,0
|
|
20230802,155000,548595500,7100,7100,7100,7100,0
|
|
20230802,154900,548595500,7100,7100,7100,7100,0
|
|
20230802,154800,548595500,7100,7100,7100,7100,0
|
|
20230802,154700,548595500,7100,7100,7100,7100,0
|
|
20230802,154600,548595500,7100,7100,7100,7100,0
|
|
20230802,154500,548595500,7100,7100,7100,7100,0
|
|
20230802,154400,548595500,7100,7100,7100,7100,0
|
|
20230802,154300,548595500,7100,7100,7100,7100,0
|
|
20230802,154200,548595500,7100,7100,7100,7100,0
|
|
20230802,154100,548595500,7100,7100,7100,7100,0
|
|
20230802,154000,548595500,7100,7100,7100,7100,0
|
|
20230802,153900,548595500,7100,7100,7100,7100,0
|
|
20230802,153800,548595500,7100,7100,7100,7100,0
|
|
20230802,153700,548595500,7100,7100,7100,7100,0
|
|
20230802,153600,548595500,7100,7100,7100,7100,0
|
|
20230802,153500,548595500,7100,7100,7100,7100,0
|
|
20230802,153400,548595500,7100,7100,7100,7100,0
|
|
20230802,153300,548595500,7100,7100,7100,7100,0
|
|
20230802,153200,548595500,7100,7100,7100,7100,0
|
|
20230802,153100,548595500,7100,7100,7100,7100,0
|
|
20230802,153000,548595500,7100,7100,7100,7100,3094
|
|
20230802,152900,526628100,7100,7100,7100,7100,0
|
|
20230802,152800,526628100,7100,7100,7100,7100,0
|
|
20230802,152700,526628100,7100,7100,7100,7100,0
|
|
20230802,152600,526628100,7100,7100,7100,7100,0
|
|
20230802,152500,526628100,7100,7100,7100,7100,0
|
|
20230802,152400,526628100,7100,7100,7100,7100,0
|
|
20230802,152300,526628100,7100,7100,7100,7100,0
|
|
20230802,152200,526628100,7100,7100,7100,7100,0
|
|
20230802,152100,526628100,7100,7100,7100,7100,0
|
|
20230802,152000,526628100,7100,7100,7100,7100,0
|
|
20230802,151900,526628100,7100,7090,7100,7090,171
|
|
20230802,151800,525415660,7100,7100,7100,7100,0
|
|
20230802,151700,525415660,7100,7100,7100,7100,5
|
|
20230802,151600,525380160,7110,7110,7110,7110,4
|
|
20230802,151500,525351720,7100,7100,7100,7100,1592
|
|
20230802,151400,514048520,7090,7090,7090,7090,0
|
|
20230802,151300,514048520,7090,7090,7090,7090,631
|
|
20230802,151200,509574730,7080,7080,7090,7080,944
|
|
20230802,151100,502889790,7090,7090,7090,7090,0
|
|
20230802,151000,502889790,7090,7100,7100,7090,194
|
|
20230802,150900,501514180,7100,7100,7100,7100,0
|
|
20230802,150800,501514180,7100,7100,7100,7090,2044
|
|
20230802,150700,487016780,7110,7110,7110,7110,0
|
|
20230802,150600,487016780,7110,7100,7110,7100,99
|
|
20230802,150500,486312990,7120,7120,7120,7120,120
|
|
20230802,150400,485458590,7130,7130,7130,7130,20
|
|
20230802,150300,485315990,7130,7130,7130,7130,20
|
|
20230802,150200,485173390,7100,7110,7110,7100,15
|
|
20230802,150100,485066750,7110,7090,7110,7090,53
|
|
20230802,150000,484689980,7090,7100,7100,7090,9
|
|
20230802,145900,484626110,7100,7100,7100,7100,0
|
|
20230802,145800,484626110,7100,7100,7100,7100,0
|
|
20230802,145700,484626110,7100,7100,7100,7100,0
|
|
20230802,145600,484626110,7100,7100,7100,7100,0
|
|
20230802,145500,484626110,7100,7100,7100,7100,0
|
|
20230802,145400,484626110,7100,7100,7100,7100,763
|
|
20230802,145300,479208810,7100,7100,7100,7100,10
|
|
20230802,145200,479137810,7090,7090,7090,7090,0
|
|
20230802,145100,479137810,7090,7090,7090,7090,51
|
|
20230802,145000,478776220,7090,7090,7090,7090,0
|
|
20230802,144900,478776220,7090,7090,7090,7090,41
|
|
20230802,144800,478485530,7100,7120,7120,7100,2757
|
|
20230802,144700,458871800,7130,7130,7130,7130,697
|
|
20230802,144600,453902190,7140,7150,7150,7140,831
|
|
20230802,144500,447967850,7150,7150,7150,7150,20
|
|
20230802,144400,447824850,7140,7140,7140,7140,1
|
|
20230802,144300,447817710,7160,7160,7160,7160,0
|
|
20230802,144200,447817710,7160,7160,7160,7160,0
|
|
20230802,144100,447817710,7160,7160,7160,7160,0
|
|
20230802,144000,447817710,7160,7160,7160,7160,0
|
|
20230802,143900,447817710,7160,7160,7160,7160,1
|
|
20230802,143800,447810550,7160,7160,7180,7160,100
|
|
20230802,143700,447093570,7150,7150,7150,7150,1
|
|
20230802,143600,447086420,7160,7160,7160,7160,0
|
|
20230802,143500,447086420,7160,7150,7160,7150,1272
|
|
20230802,143400,437984370,7150,7150,7150,7150,8
|
|
20230802,143300,437927170,7150,7150,7150,7150,0
|
|
20230802,143200,437927170,7150,7150,7150,7150,0
|
|
20230802,143100,437927170,7150,7150,7150,7150,0
|
|
20230802,143000,437927170,7150,7140,7240,7140,1514
|
|
20230802,142900,427084640,7100,7100,7100,7100,0
|
|
20230802,142800,427084640,7100,7100,7100,7100,0
|
|
20230802,142700,427084640,7100,7100,7100,7100,0
|
|
20230802,142600,427084640,7100,7100,7100,7100,0
|
|
20230802,142500,427084640,7100,7100,7100,7100,229
|
|
20230802,142400,425458740,7100,7100,7100,7100,0
|
|
20230802,142300,425458740,7100,7100,7100,7100,0
|
|
20230802,142200,425458740,7100,7100,7100,7100,0
|
|
20230802,142100,425458740,7100,7100,7100,7100,100
|
|
20230802,142000,424748740,7090,7090,7090,7090,500
|
|
20230802,141900,421203740,7090,7090,7090,7090,5
|
|
20230802,141800,421168290,7080,7080,7080,7080,0
|
|
20230802,141700,421168290,7080,7080,7080,7080,0
|
|
20230802,141600,421168290,7080,7080,7080,7080,0
|
|
20230802,141500,421168290,7080,7080,7080,7080,0
|
|
20230802,141400,421168290,7080,7080,7080,7080,0
|
|
20230802,141300,421168290,7080,7080,7080,7080,0
|
|
20230802,141200,421168290,7080,7080,7080,7080,1714
|
|
20230802,141100,409033170,7090,7090,7090,7090,101
|
|
20230802,141000,408317080,7100,7120,7120,7100,60
|
|
20230802,140900,407890730,7110,7110,7110,7110,0
|
|
20230802,140800,407890730,7110,7140,7140,7110,387
|
|
20230802,140700,405138970,7110,7110,7110,7110,700
|
|
20230802,140600,400161970,7100,7100,7100,7100,0
|
|
20230802,140500,400161970,7100,7100,7100,7100,200
|
|
20230802,140400,398741970,7090,7090,7090,7090,0
|
|
20230802,140300,398741970,7090,7090,7090,7090,0
|
|
20230802,140200,398741970,7090,7090,7090,7090,366
|
|
20230802,140100,396147030,7090,7090,7090,7090,272
|
|
20230802,140000,394218550,7080,7080,7080,7080,0
|
|
20230802,135900,394218550,7080,7080,7080,7080,12
|
|
20230802,135800,394133590,7090,7090,7090,7090,0
|
|
20230802,135700,394133590,7090,7090,7090,7090,0
|
|
20230802,135600,394133590,7090,7090,7090,7090,0
|
|
20230802,135500,394133590,7090,7090,7090,7090,0
|
|
20230802,135400,394133590,7090,7090,7090,7090,0
|
|
20230802,135300,394133590,7090,7080,7090,7080,522
|
|
20230802,135200,390436810,7070,7070,7070,7060,698
|
|
20230802,135100,385504900,7060,7060,7060,7060,0
|
|
20230802,135000,385504900,7060,7060,7060,7060,0
|
|
20230802,134900,385504900,7060,7080,7080,7060,350
|
|
20230802,134800,383032350,7070,7070,7070,7070,12
|
|
20230802,134700,382947510,7070,7070,7070,7070,12
|
|
20230802,134600,382862670,7070,7070,7070,7070,100
|
|
20230802,134500,382155670,7080,7080,7080,7080,200
|
|
20230802,134400,380739670,7060,7060,7060,7060,19
|
|
20230802,134300,380605530,7060,7060,7060,7060,0
|
|
20230802,134200,380605530,7060,7070,7070,7060,201
|
|
20230802,134100,379186460,7070,7060,7070,7060,491
|
|
20230802,134000,375715190,7060,7050,7060,7050,512
|
|
20230802,133900,372100590,7050,7060,7060,7050,212
|
|
20230802,133800,370605710,7060,7060,7060,7060,572
|
|
20230802,133700,366567390,7060,7060,7060,7060,0
|
|
20230802,133600,366567390,7060,7060,7060,7060,0
|
|
20230802,133500,366567390,7060,7060,7060,7060,0
|
|
20230802,133400,366567390,7060,7080,7080,7060,4151
|
|
20230802,133300,337228000,7080,7080,7080,7080,0
|
|
20230802,133200,337228000,7080,7080,7080,7080,0
|
|
20230802,133100,337228000,7080,7080,7080,7080,0
|
|
20230802,133000,337228000,7080,7080,7080,7080,0
|
|
20230802,132900,337228000,7080,7080,7080,7080,54
|
|
20230802,132800,336845680,7080,7080,7080,7080,8
|
|
20230802,132700,336789040,7090,7100,7100,7090,994
|
|
20230802,132600,329737050,7120,7120,7120,7120,0
|
|
20230802,132500,329737050,7120,7120,7120,7120,500
|
|
20230802,132400,326177050,7120,7120,7120,7120,10
|
|
20230802,132300,326105850,7090,7090,7090,7090,0
|
|
20230802,132200,326105850,7090,7100,7100,7090,2213
|
|
20230802,132100,310393660,7110,7110,7110,7110,251
|
|
20230802,132000,308609050,7120,7120,7120,7120,0
|
|
20230802,131900,308609050,7120,7120,7120,7120,0
|
|
20230802,131800,308609050,7120,7120,7120,7120,0
|
|
20230802,131700,308609050,7120,7120,7120,7120,2
|
|
20230802,131600,308594810,7120,7120,7120,7120,0
|
|
20230802,131500,308594810,7120,7120,7120,7120,236
|
|
20230802,131400,306914490,7130,7130,7130,7130,0
|
|
20230802,131300,306914490,7130,7130,7130,7130,0
|
|
20230802,131200,306914490,7130,7130,7130,7130,0
|
|
20230802,131100,306914490,7130,7130,7130,7130,669
|
|
20230802,131000,302144520,7130,7130,7130,7130,0
|
|
20230802,130900,302144520,7130,7130,7130,7130,0
|
|
20230802,130800,302144520,7130,7140,7140,7130,743
|
|
20230802,130700,296842500,7140,7140,7140,7140,0
|
|
20230802,130600,296842500,7140,7140,7140,7140,0
|
|
20230802,130500,296842500,7140,7140,7140,7140,0
|
|
20230802,130400,296842500,7140,7140,7140,7140,1
|
|
20230802,130300,296835360,7140,7140,7140,7140,200
|
|
20230802,130200,295407360,7140,7140,7140,7140,300
|
|
20230802,130100,293265360,7130,7130,7130,7130,0
|
|
20230802,130000,293265360,7130,7130,7130,7130,0
|
|
20230802,125900,293265360,7130,7130,7130,7130,32
|
|
20230802,125800,293037200,7120,7120,7120,7120,0
|
|
20230802,125700,293037200,7120,7120,7120,7120,1
|
|
20230802,125600,293030080,7120,7120,7120,7120,0
|
|
20230802,125500,293030080,7120,7120,7120,7120,0
|
|
20230802,125400,293030080,7120,7120,7120,7120,0
|
|
20230802,125300,293030080,7120,7120,7120,7120,200
|
|
20230802,125200,291606080,7120,7120,7120,7120,0
|
|
20230802,125100,291606080,7120,7120,7120,7120,0
|
|
20230802,125000,291606080,7120,7120,7120,7120,0
|
|
20230802,124900,291606080,7120,7120,7120,7120,0
|
|
20230802,124800,291606080,7120,7130,7130,7120,1377
|
|
20230802,124700,281799810,7140,7140,7140,7140,0
|
|
20230802,124600,281799810,7140,7140,7140,7140,171
|
|
20230802,124500,280578870,7150,7150,7150,7150,0
|
|
20230802,124400,280578870,7150,7150,7150,7150,5
|
|
20230802,124300,280543120,7150,7150,7150,7150,47
|
|
20230802,124200,280207070,7140,7140,7140,7140,0
|
|
20230802,124100,280207070,7140,7150,7150,7140,135
|
|
20230802,124000,279242170,7140,7140,7140,7140,0
|
|
20230802,123900,279242170,7140,7140,7140,7140,0
|
|
20230802,123800,279242170,7140,7140,7140,7140,0
|
|
20230802,123700,279242170,7140,7140,7140,7140,0
|
|
20230802,123600,279242170,7140,7140,7140,7140,0
|
|
20230802,123500,279242170,7140,7140,7140,7140,0
|
|
20230802,123400,279242170,7140,7140,7140,7140,0
|
|
20230802,123300,279242170,7140,7140,7140,7140,0
|
|
20230802,123200,279242170,7140,7140,7140,7140,0
|
|
20230802,123100,279242170,7140,7140,7140,7140,0
|
|
20230802,123000,279242170,7140,7140,7140,7140,193
|
|
20230802,122900,277864150,7140,7130,7140,7120,416
|
|
20230802,122800,274900610,7140,7140,7140,7140,0
|
|
20230802,122700,274900610,7140,7140,7140,7140,0
|
|
20230802,122600,274900610,7140,7140,7140,7140,400
|
|
20230802,122500,272044610,7140,7140,7140,7140,16
|
|
20230802,122400,271930370,7140,7140,7140,7140,55
|
|
20230802,122300,271537670,7130,7130,7130,7130,446
|
|
20230802,122200,268357690,7130,7130,7130,7130,0
|
|
20230802,122100,268357690,7130,7140,7140,7130,359
|
|
20230802,122000,265797860,7140,7140,7140,7140,2
|
|
20230802,121900,265783580,7140,7140,7140,7140,10
|
|
20230802,121800,265712180,7140,7140,7140,7140,420
|
|
20230802,121700,262713380,7140,7140,7140,7140,0
|
|
20230802,121600,262713380,7140,7140,7140,7140,31
|
|
20230802,121500,262492040,7140,7140,7140,7140,10
|
|
20230802,121400,262420640,7130,7130,7130,7130,0
|
|
20230802,121300,262420640,7130,7130,7130,7130,0
|
|
20230802,121200,262420640,7130,7130,7130,7130,0
|
|
20230802,121100,262420640,7130,7130,7130,7130,0
|
|
20230802,121000,262420640,7130,7130,7130,7130,0
|
|
20230802,120900,262420640,7130,7130,7130,7130,1013
|
|
20230802,120800,255197950,7130,7130,7130,7130,55
|
|
20230802,120700,254805800,7130,7130,7130,7130,10
|
|
20230802,120600,254734500,7120,7120,7120,7120,0
|
|
20230802,120500,254734500,7120,7120,7120,7120,50
|
|
20230802,120400,254378500,7120,7130,7130,7120,201
|
|
20230802,120300,252945380,7130,7130,7130,7130,0
|
|
20230802,120200,252945380,7130,7130,7130,7130,50
|
|
20230802,120100,252588880,7130,7130,7130,7130,0
|
|
20230802,120000,252588880,7130,7130,7130,7130,0
|
|
20230802,115900,252588880,7130,7130,7130,7130,11
|
|
20230802,115800,252510450,7130,7130,7130,7130,23
|
|
20230802,115700,252346460,7130,7130,7130,7130,50
|
|
20230802,115600,251989960,7130,7130,7130,7130,2
|
|
20230802,115500,251975700,7130,7130,7130,7130,4
|
|
20230802,115400,251947180,7130,7130,7130,7130,0
|
|
20230802,115300,251947180,7130,7130,7130,7130,203
|
|
20230802,115200,250499790,7130,7130,7130,7130,0
|
|
20230802,115100,250499790,7130,7130,7130,7130,0
|
|
20230802,115000,250499790,7130,7130,7130,7130,1
|
|
20230802,114900,250492660,7130,7130,7130,7130,0
|
|
20230802,114800,250492660,7130,7130,7130,7130,13
|
|
20230802,114700,250399970,7140,7140,7140,7140,2
|
|
20230802,114600,250385690,7140,7140,7140,7140,52
|
|
20230802,114500,250014410,7130,7130,7130,7130,30
|
|
20230802,114400,249800510,7130,7130,7130,7130,13
|
|
20230802,114300,249707820,7130,7130,7130,7130,0
|
|
20230802,114200,249707820,7130,7130,7130,7130,0
|
|
20230802,114100,249707820,7130,7130,7130,7130,13
|
|
20230802,114000,249615130,7140,7140,7140,7140,2
|
|
20230802,113900,249600850,7130,7130,7130,7130,14
|
|
20230802,113800,249501030,7140,7130,7140,7130,117
|
|
20230802,113700,248665790,7130,7130,7130,7130,29
|
|
20230802,113600,248459020,7130,7160,7160,7130,970
|
|
20230802,113500,241525830,7170,7170,7170,7170,5
|
|
20230802,113400,241489980,7160,7160,7160,7160,0
|
|
20230802,113300,241489980,7160,7160,7160,7160,5
|
|
20230802,113200,241454180,7160,7160,7160,7160,851
|
|
20230802,113100,235361020,7170,7170,7170,7170,0
|
|
20230802,113000,235361020,7170,7160,7170,7160,36
|
|
20230802,112900,235103200,7170,7170,7170,7170,0
|
|
20230802,112800,235103200,7170,7170,7170,7170,0
|
|
20230802,112700,235103200,7170,7170,7170,7170,200
|
|
20230802,112600,233669200,7160,7160,7160,7160,839
|
|
20230802,112500,227661960,7160,7160,7160,7160,100
|
|
20230802,112400,226945960,7160,7200,7200,7160,6300
|
|
20230802,112300,181664580,7200,7200,7200,7200,10
|
|
20230802,112200,181592580,7210,7200,7210,7200,10
|
|
20230802,112100,181520490,7210,7210,7210,7210,0
|
|
20230802,112000,181520490,7210,7210,7210,7210,707
|
|
20230802,111900,176423020,7210,7210,7210,7210,0
|
|
20230802,111800,176423020,7210,7210,7210,7210,0
|
|
20230802,111700,176423020,7210,7210,7210,7210,0
|
|
20230802,111600,176423020,7210,7210,7210,7210,0
|
|
20230802,111500,176423020,7210,7210,7210,7210,30
|
|
20230802,111400,176206720,7220,7220,7220,7220,0
|
|
20230802,111300,176206720,7220,7220,7220,7220,112
|
|
20230802,111200,175398080,7210,7210,7210,7210,0
|
|
20230802,111100,175398080,7210,7210,7210,7210,100
|
|
20230802,111000,174677080,7210,7210,7210,7210,2000
|
|
20230802,110900,160257080,7210,7210,7210,7210,0
|
|
20230802,110800,160257080,7210,7210,7210,7210,24
|
|
20230802,110700,160084040,7210,7210,7210,7210,322
|
|
20230802,110600,157762420,7210,7210,7210,7210,0
|
|
20230802,110500,157762420,7210,7210,7210,7210,0
|
|
20230802,110400,157762420,7210,7210,7210,7210,20
|
|
20230802,110300,157618220,7220,7220,7220,7220,0
|
|
20230802,110200,157618220,7220,7220,7220,7220,35
|
|
20230802,110100,157365520,7220,7220,7220,7220,0
|
|
20230802,110000,157365520,7220,7220,7220,7220,150
|
|
20230802,105900,156282520,7220,7220,7220,7220,585
|
|
20230802,105800,152058820,7230,7230,7230,7230,1
|
|
20230802,105700,152051590,7230,7250,7250,7230,1359
|
|
20230802,105600,142219180,7250,7280,7280,7250,1157
|
|
20230802,105500,133830100,7280,7280,7280,7280,0
|
|
20230802,105400,133830100,7280,7280,7280,7280,0
|
|
20230802,105300,133830100,7280,7280,7280,7280,0
|
|
20230802,105200,133830100,7280,7280,7280,7280,0
|
|
20230802,105100,133830100,7280,7280,7280,7280,270
|
|
20230802,105000,131864500,7280,7270,7280,7270,5
|
|
20230802,104900,131828110,7270,7270,7270,7270,0
|
|
20230802,104800,131828110,7270,7270,7270,7270,0
|
|
20230802,104700,131828110,7270,7270,7270,7270,180
|
|
20230802,104600,130519510,7270,7270,7270,7270,0
|
|
20230802,104500,130519510,7270,7270,7270,7270,102
|
|
20230802,104400,129777970,7250,7250,7250,7250,0
|
|
20230802,104300,129777970,7250,7250,7250,7250,0
|
|
20230802,104200,129777970,7250,7250,7250,7250,10
|
|
20230802,104100,129705470,7250,7250,7250,7250,3
|
|
20230802,104000,129683720,7250,7250,7250,7250,300
|
|
20230802,103900,127508720,7250,7260,7260,7250,608
|
|
20230802,103800,123100600,7260,7260,7260,7260,0
|
|
20230802,103700,123100600,7260,7260,7260,7260,124
|
|
20230802,103600,122200360,7270,7270,7270,7270,6
|
|
20230802,103500,122156740,7270,7270,7270,7270,0
|
|
20230802,103400,122156740,7270,7270,7270,7270,0
|
|
20230802,103300,122156740,7270,7270,7270,7270,0
|
|
20230802,103200,122156740,7270,7270,7270,7270,1
|
|
20230802,103100,122149470,7270,7270,7270,7270,949
|
|
20230802,103000,115250240,7270,7270,7270,7270,51
|
|
20230802,102900,114879470,7270,7270,7270,7270,2
|
|
20230802,102800,114864930,7270,7270,7270,7270,0
|
|
20230802,102700,114864930,7270,7270,7270,7270,5
|
|
20230802,102600,114828580,7280,7280,7280,7280,0
|
|
20230802,102500,114828580,7280,7280,7280,7280,0
|
|
20230802,102400,114828580,7280,7280,7280,7280,40
|
|
20230802,102300,114537380,7250,7250,7250,7250,0
|
|
20230802,102200,114537380,7250,7260,7260,7250,1002
|
|
20230802,102100,107262880,7250,7250,7250,7250,0
|
|
20230802,102000,107262880,7250,7260,7260,7250,540
|
|
20230802,101900,103347510,7280,7270,7280,7270,15
|
|
20230802,101800,103238430,7280,7280,7280,7280,0
|
|
20230802,101700,103238430,7280,7260,7280,7260,176
|
|
20230802,101600,101960650,7280,7280,7280,7280,11
|
|
20230802,101500,101880570,7280,7280,7280,7280,0
|
|
20230802,101400,101880570,7280,7280,7280,7280,1501
|
|
20230802,101300,90953290,7280,7280,7280,7280,0
|
|
20230802,101200,90953290,7280,7280,7280,7280,0
|
|
20230802,101100,90953290,7280,7280,7280,7280,0
|
|
20230802,101000,90953290,7280,7280,7280,7280,200
|
|
20230802,100900,89497290,7280,7280,7280,7280,7
|
|
20230802,100800,89446330,7250,7250,7250,7250,2
|
|
20230802,100700,89431830,7250,7250,7250,7250,0
|
|
20230802,100600,89431830,7250,7250,7250,7250,0
|
|
20230802,100500,89431830,7250,7250,7250,7250,0
|
|
20230802,100400,89431830,7250,7250,7250,7250,0
|
|
20230802,100300,89431830,7250,7250,7250,7250,0
|
|
20230802,100200,89431830,7250,7250,7250,7250,0
|
|
20230802,100100,89431830,7250,7250,7250,7250,0
|
|
20230802,100000,89431830,7250,7260,7280,7250,570
|
|
20230802,095900,85297650,7260,7260,7260,7260,0
|
|
20230802,095800,85297650,7260,7260,7260,7260,0
|
|
20230802,095700,85297650,7260,7260,7260,7260,1
|
|
20230802,095600,85290390,7280,7280,7280,7280,80
|
|
20230802,095500,84707990,7280,7280,7280,7280,0
|
|
20230802,095400,84707990,7280,7280,7280,7280,0
|
|
20230802,095300,84707990,7280,7280,7280,7280,0
|
|
20230802,095200,84707990,7280,7260,7280,7260,11
|
|
20230802,095100,84628110,7260,7280,7280,7260,28
|
|
20230802,095000,84424630,7260,7260,7260,7260,20
|
|
20230802,094900,84279430,7280,7280,7280,7280,69
|
|
20230802,094800,83777110,7270,7270,7270,7270,700
|
|
20230802,094700,78688110,7260,7260,7260,7260,0
|
|
20230802,094600,78688110,7260,7260,7260,7260,0
|
|
20230802,094500,78688110,7260,7260,7260,7260,0
|
|
20230802,094400,78688110,7260,7260,7260,7260,1
|
|
20230802,094300,78680850,7260,7260,7260,7260,1
|
|
20230802,094200,78673590,7250,7250,7250,7250,1
|
|
20230802,094100,78666340,7270,7270,7270,7270,20
|
|
20230802,094000,78520940,7250,7260,7260,7250,101
|
|
20230802,093900,77787690,7260,7270,7270,7260,101
|
|
20230802,093800,77053430,7270,7280,7280,7270,105
|
|
20230802,093700,76289080,7280,7290,7290,7280,193
|
|
20230802,093600,74883400,7300,7290,7300,7290,63
|
|
20230802,093500,74423510,7300,7290,7300,7290,3
|
|
20230802,093400,74401630,7300,7300,7300,7300,2
|
|
20230802,093300,74387030,7300,7300,7300,7300,13
|
|
20230802,093200,74292130,7290,7290,7290,7290,101
|
|
20230802,093100,73555840,7290,7290,7290,7290,204
|
|
20230802,093000,72068680,7290,7290,7290,7290,199
|
|
20230802,092900,70617970,7280,7280,7280,7280,1
|
|
20230802,092800,70610690,7270,7270,7270,7270,0
|
|
20230802,092700,70610690,7270,7270,7270,7270,1
|
|
20230802,092600,70603420,7270,7270,7270,7270,1
|
|
20230802,092500,70596150,7270,7280,7280,7270,601
|
|
20230802,092400,66223450,7320,7320,7320,7320,14
|
|
20230802,092300,66120970,7280,7280,7280,7280,1
|
|
20230802,092200,66113690,7280,7280,7280,7280,15
|
|
20230802,092100,66004490,7280,7280,7280,7280,0
|
|
20230802,092000,66004490,7280,7310,7310,7280,313
|
|
20230802,091900,63725550,7270,7290,7290,7270,790
|
|
20230802,091800,57980980,7300,7290,7300,7290,405
|
|
20230802,091700,55024500,7280,7280,7280,7280,0
|
|
20230802,091600,55024500,7280,7280,7280,7280,0
|
|
20230802,091500,55024500,7280,7280,7280,7280,0
|
|
20230802,091400,55024500,7280,7280,7280,7270,202
|
|
20230802,091300,53553950,7300,7300,7300,7300,300
|
|
20230802,091200,51363950,7290,7290,7290,7290,198
|
|
20230802,091100,49920530,7290,7250,7290,7250,402
|
|
20230802,091000,46989990,7280,7280,7280,7280,134
|
|
20230802,090900,46014470,7230,7230,7230,7230,8
|
|
20230802,090800,45956630,7270,7270,7270,7270,200
|
|
20230802,090700,44502630,7230,7210,7230,7210,1088
|
|
20230802,090600,36642390,7220,7230,7230,7210,37
|
|
20230802,090500,36375240,7220,7240,7240,7220,2395
|
|
20230802,090400,19052100,7240,7240,7240,7240,1
|
|
20230802,090300,19044860,7240,7260,7260,7240,101
|
|
20230802,090200,18311620,7260,7270,7280,7240,989
|
|
20230802,090100,11129200,7300,7280,7300,7280,714
|
|
20230802,090000,5930280,7280,7420,7420,7280,810
|