659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195600,403895660,7210,7210,7210,7210,879
|
|
20230802,195500,403895660,7210,7210,7210,7210,0
|
|
20230802,195400,403895660,7210,7210,7210,7210,0
|
|
20230802,195300,403895660,7210,7210,7210,7210,0
|
|
20230802,195200,403895660,7210,7210,7210,7210,0
|
|
20230802,195100,403895660,7210,7210,7210,7210,0
|
|
20230802,195000,403895660,7210,7210,7210,7210,0
|
|
20230802,194900,403895660,7210,7210,7210,7210,0
|
|
20230802,194800,403895660,7210,7210,7210,7210,0
|
|
20230802,194700,403895660,7210,7210,7210,7210,0
|
|
20230802,194600,403895660,7210,7210,7210,7210,0
|
|
20230802,194500,403895660,7210,7210,7210,7210,0
|
|
20230802,194400,403895660,7210,7210,7210,7210,0
|
|
20230802,194300,403895660,7210,7210,7210,7210,0
|
|
20230802,194200,403895660,7210,7210,7210,7210,0
|
|
20230802,194100,403895660,7210,7210,7210,7210,0
|
|
20230802,194000,403895660,7210,7210,7210,7210,0
|
|
20230802,193900,403895660,7210,7210,7210,7210,0
|
|
20230802,193800,403895660,7210,7210,7210,7210,0
|
|
20230802,193700,403895660,7210,7210,7210,7210,0
|
|
20230802,193600,403895660,7210,7210,7210,7210,0
|
|
20230802,193500,403895660,7210,7210,7210,7210,0
|
|
20230802,193400,403895660,7210,7210,7210,7210,0
|
|
20230802,193300,403895660,7210,7210,7210,7210,0
|
|
20230802,193200,403895660,7210,7210,7210,7210,0
|
|
20230802,193100,403895660,7210,7210,7210,7210,0
|
|
20230802,193000,403895660,7210,7210,7210,7210,0
|
|
20230802,192900,403895660,7210,7210,7210,7210,0
|
|
20230802,192800,403895660,7210,7210,7210,7210,0
|
|
20230802,192700,403895660,7210,7210,7210,7210,0
|
|
20230802,192600,403895660,7210,7210,7210,7210,879
|
|
20230802,192500,403895660,7210,7210,7210,7210,0
|
|
20230802,192400,403895660,7210,7210,7210,7210,0
|
|
20230802,192300,403895660,7210,7210,7210,7210,0
|
|
20230802,192200,403895660,7210,7210,7210,7210,0
|
|
20230802,192100,403895660,7210,7210,7210,7210,0
|
|
20230802,192000,403895660,7210,7210,7210,7210,0
|
|
20230802,191900,403895660,7210,7210,7210,7210,0
|
|
20230802,191800,403895660,7210,7210,7210,7210,0
|
|
20230802,191700,403895660,7210,7210,7210,7210,0
|
|
20230802,191600,403895660,7210,7210,7210,7210,0
|
|
20230802,191500,403895660,7210,7210,7210,7210,0
|
|
20230802,191400,403895660,7210,7210,7210,7210,0
|
|
20230802,191300,403895660,7210,7210,7210,7210,0
|
|
20230802,191200,403895660,7210,7210,7210,7210,0
|
|
20230802,191100,403895660,7210,7210,7210,7210,0
|
|
20230802,191000,403895660,7210,7210,7210,7210,0
|
|
20230802,190900,403895660,7210,7210,7210,7210,0
|
|
20230802,190800,403895660,7210,7210,7210,7210,0
|
|
20230802,190700,403895660,7210,7210,7210,7210,0
|
|
20230802,190600,403895660,7210,7210,7210,7210,0
|
|
20230802,190500,403895660,7210,7210,7210,7210,0
|
|
20230802,190400,403895660,7210,7210,7210,7210,0
|
|
20230802,190300,403895660,7210,7210,7210,7210,0
|
|
20230802,190200,403895660,7210,7210,7210,7210,0
|
|
20230802,190100,403895660,7210,7210,7210,7210,0
|
|
20230802,190000,403895660,7210,7210,7210,7210,0
|
|
20230802,185900,403895660,7210,7210,7210,7210,0
|
|
20230802,185800,403895660,7210,7210,7210,7210,0
|
|
20230802,185700,403895660,7210,7210,7210,7210,0
|
|
20230802,185600,403895660,7210,7210,7210,7210,879
|
|
20230802,185500,403895660,7210,7210,7210,7210,0
|
|
20230802,185400,403895660,7210,7210,7210,7210,0
|
|
20230802,185300,403895660,7210,7210,7210,7210,0
|
|
20230802,185200,403895660,7210,7210,7210,7210,0
|
|
20230802,185100,403895660,7210,7210,7210,7210,0
|
|
20230802,185000,403895660,7210,7210,7210,7210,0
|
|
20230802,184900,403895660,7210,7210,7210,7210,0
|
|
20230802,184800,403895660,7210,7210,7210,7210,0
|
|
20230802,184700,403895660,7210,7210,7210,7210,0
|
|
20230802,184600,403895660,7210,7210,7210,7210,0
|
|
20230802,184500,403895660,7210,7210,7210,7210,0
|
|
20230802,184400,403895660,7210,7210,7210,7210,0
|
|
20230802,184300,403895660,7210,7210,7210,7210,0
|
|
20230802,184200,403895660,7210,7210,7210,7210,0
|
|
20230802,184100,403895660,7210,7210,7210,7210,0
|
|
20230802,184000,403895660,7210,7210,7210,7210,0
|
|
20230802,183900,403895660,7210,7210,7210,7210,0
|
|
20230802,183800,403895660,7210,7210,7210,7210,0
|
|
20230802,183700,403895660,7210,7210,7210,7210,0
|
|
20230802,183600,403895660,7210,7210,7210,7210,0
|
|
20230802,183500,403895660,7210,7210,7210,7210,0
|
|
20230802,183400,403895660,7210,7210,7210,7210,0
|
|
20230802,183300,403895660,7210,7210,7210,7210,0
|
|
20230802,183200,403895660,7210,7210,7210,7210,0
|
|
20230802,183100,403895660,7210,7210,7210,7210,0
|
|
20230802,183000,403895660,7210,7210,7210,7210,0
|
|
20230802,182900,403895660,7210,7210,7210,7210,0
|
|
20230802,182800,403895660,7210,7210,7210,7210,0
|
|
20230802,182700,403895660,7210,7210,7210,7210,0
|
|
20230802,182600,403895660,7210,7210,7210,7210,879
|
|
20230802,182500,403895660,7210,7210,7210,7210,0
|
|
20230802,182400,403895660,7210,7210,7210,7210,0
|
|
20230802,182300,403895660,7210,7210,7210,7210,0
|
|
20230802,182200,403895660,7210,7210,7210,7210,0
|
|
20230802,182100,403895660,7210,7210,7210,7210,0
|
|
20230802,182000,403895660,7210,7210,7210,7210,0
|
|
20230802,181900,403895660,7210,7210,7210,7210,0
|
|
20230802,181800,403895660,7210,7210,7210,7210,0
|
|
20230802,181700,403895660,7210,7210,7210,7210,0
|
|
20230802,181600,403895660,7210,7210,7210,7210,0
|
|
20230802,181500,403895660,7210,7210,7210,7210,0
|
|
20230802,181400,403895660,7210,7210,7210,7210,0
|
|
20230802,181300,403895660,7210,7210,7210,7210,0
|
|
20230802,181200,403895660,7210,7210,7210,7210,0
|
|
20230802,181100,403895660,7210,7210,7210,7210,0
|
|
20230802,181000,403895660,7210,7210,7210,7210,0
|
|
20230802,180900,403895660,7210,7210,7210,7210,0
|
|
20230802,180800,403895660,7210,7210,7210,7210,0
|
|
20230802,180700,403895660,7210,7210,7210,7210,0
|
|
20230802,180600,403895660,7210,7210,7210,7210,0
|
|
20230802,180500,403895660,7210,7210,7210,7210,0
|
|
20230802,180400,403895660,7210,7210,7210,7210,0
|
|
20230802,180300,403895660,7210,7210,7210,7210,0
|
|
20230802,180200,403895660,7210,7210,7210,7210,0
|
|
20230802,180100,403895660,7210,7210,7210,7210,0
|
|
20230802,180000,403895660,7210,7210,7210,7210,0
|
|
20230802,175900,403895660,7210,7210,7210,7210,0
|
|
20230802,175800,403895660,7210,7210,7210,7210,0
|
|
20230802,175700,403895660,7210,7210,7210,7210,0
|
|
20230802,175600,403895660,7210,7210,7210,7210,879
|
|
20230802,175500,403895660,7210,7210,7210,7210,0
|
|
20230802,175400,403895660,7210,7210,7210,7210,0
|
|
20230802,175300,403895660,7210,7210,7210,7210,0
|
|
20230802,175200,403895660,7210,7210,7210,7210,0
|
|
20230802,175100,403895660,7210,7210,7210,7210,0
|
|
20230802,175000,403895660,7210,7210,7210,7210,0
|
|
20230802,174900,403895660,7210,7210,7210,7210,0
|
|
20230802,174800,403895660,7210,7210,7210,7210,0
|
|
20230802,174700,403895660,7210,7210,7210,7210,0
|
|
20230802,174600,403895660,7210,7210,7210,7210,0
|
|
20230802,174500,403895660,7210,7210,7210,7210,0
|
|
20230802,174400,403895660,7210,7210,7210,7210,0
|
|
20230802,174300,403895660,7210,7210,7210,7210,0
|
|
20230802,174200,403895660,7210,7210,7210,7210,0
|
|
20230802,174100,403895660,7210,7210,7210,7210,0
|
|
20230802,174000,403895660,7210,7210,7210,7210,0
|
|
20230802,173900,403895660,7210,7210,7210,7210,0
|
|
20230802,173800,403895660,7210,7210,7210,7210,0
|
|
20230802,173700,403895660,7210,7210,7210,7210,0
|
|
20230802,173600,403895660,7210,7210,7210,7210,0
|
|
20230802,173500,403895660,7210,7210,7210,7210,0
|
|
20230802,173400,403895660,7210,7210,7210,7210,0
|
|
20230802,173300,403895660,7210,7210,7210,7210,0
|
|
20230802,173200,403895660,7210,7210,7210,7210,0
|
|
20230802,173100,403895660,7210,7210,7210,7210,0
|
|
20230802,173000,403895660,7210,7210,7210,7210,0
|
|
20230802,172900,403895660,7210,7210,7210,7210,0
|
|
20230802,172800,403895660,7210,7210,7210,7210,0
|
|
20230802,172700,403895660,7210,7210,7210,7210,0
|
|
20230802,172600,403895660,7210,7210,7210,7210,879
|
|
20230802,172500,403895660,7210,7210,7210,7210,0
|
|
20230802,172400,403895660,7210,7210,7210,7210,0
|
|
20230802,172300,403895660,7210,7210,7210,7210,0
|
|
20230802,172200,403895660,7210,7210,7210,7210,0
|
|
20230802,172100,403895660,7210,7210,7210,7210,0
|
|
20230802,172000,403895660,7210,7210,7210,7210,0
|
|
20230802,171900,403895660,7210,7210,7210,7210,0
|
|
20230802,171800,403895660,7210,7210,7210,7210,0
|
|
20230802,171700,403895660,7210,7210,7210,7210,0
|
|
20230802,171600,403895660,7210,7210,7210,7210,0
|
|
20230802,171500,403895660,7210,7210,7210,7210,0
|
|
20230802,171400,403895660,7210,7210,7210,7210,0
|
|
20230802,171300,403895660,7210,7210,7210,7210,0
|
|
20230802,171200,403895660,7210,7210,7210,7210,0
|
|
20230802,171100,403895660,7210,7210,7210,7210,0
|
|
20230802,171000,403895660,7210,7210,7210,7210,0
|
|
20230802,170900,403895660,7210,7210,7210,7210,0
|
|
20230802,170800,403895660,7210,7210,7210,7210,0
|
|
20230802,170700,403895660,7210,7210,7210,7210,0
|
|
20230802,170600,403895660,7210,7210,7210,7210,0
|
|
20230802,170500,403895660,7210,7210,7210,7210,0
|
|
20230802,170400,403895660,7210,7210,7210,7210,0
|
|
20230802,170300,403895660,7210,7210,7210,7210,0
|
|
20230802,170200,403895660,7210,7210,7210,7210,0
|
|
20230802,170100,403895660,7210,7210,7210,7210,0
|
|
20230802,170000,403895660,7210,7210,7210,7210,0
|
|
20230802,165900,403895660,7210,7210,7210,7210,0
|
|
20230802,165800,403895660,7210,7210,7210,7210,0
|
|
20230802,165700,403895660,7210,7210,7210,7210,0
|
|
20230802,165600,403895660,7210,7210,7210,7210,879
|
|
20230802,165500,403895660,7210,7210,7210,7210,0
|
|
20230802,165400,403895660,7210,7210,7210,7210,0
|
|
20230802,165300,403895660,7210,7210,7210,7210,0
|
|
20230802,165200,403895660,7210,7210,7210,7210,0
|
|
20230802,165100,403895660,7210,7210,7210,7210,0
|
|
20230802,165000,403895660,7210,7210,7210,7210,0
|
|
20230802,164900,403895660,7210,7210,7210,7210,0
|
|
20230802,164800,403895660,7210,7210,7210,7210,0
|
|
20230802,164700,403895660,7210,7210,7210,7210,0
|
|
20230802,164600,403895660,7210,7210,7210,7210,0
|
|
20230802,164500,403895660,7210,7210,7210,7210,0
|
|
20230802,164400,403895660,7210,7210,7210,7210,0
|
|
20230802,164300,403895660,7210,7210,7210,7210,0
|
|
20230802,164200,403895660,7210,7210,7210,7210,0
|
|
20230802,164100,403895660,7210,7210,7210,7210,0
|
|
20230802,164000,403895660,7210,7210,7210,7210,0
|
|
20230802,163900,403895660,7210,7210,7210,7210,0
|
|
20230802,163800,403895660,7210,7210,7210,7210,0
|
|
20230802,163700,403895660,7210,7210,7210,7210,0
|
|
20230802,163600,403895660,7210,7210,7210,7210,0
|
|
20230802,163500,403895660,7210,7210,7210,7210,0
|
|
20230802,163400,403895660,7210,7210,7210,7210,0
|
|
20230802,163300,403895660,7210,7210,7210,7210,0
|
|
20230802,163200,403895660,7210,7210,7210,7210,0
|
|
20230802,163100,403895660,7210,7210,7210,7210,0
|
|
20230802,163000,403895660,7210,7210,7210,7210,0
|
|
20230802,162900,403895660,7210,7210,7210,7210,0
|
|
20230802,162800,403895660,7210,7210,7210,7210,0
|
|
20230802,162700,403895660,7210,7210,7210,7210,0
|
|
20230802,162600,403895660,7210,7210,7210,7210,879
|
|
20230802,162500,403895660,7210,7210,7210,7210,0
|
|
20230802,162400,403895660,7210,7210,7210,7210,0
|
|
20230802,162300,403895660,7210,7210,7210,7210,0
|
|
20230802,162200,403895660,7210,7210,7210,7210,0
|
|
20230802,162100,403895660,7210,7210,7210,7210,0
|
|
20230802,162000,403895660,7210,7210,7210,7210,0
|
|
20230802,161900,403895660,7210,7210,7210,7210,0
|
|
20230802,161800,403895660,7210,7210,7210,7210,0
|
|
20230802,161700,403895660,7210,7210,7210,7210,0
|
|
20230802,161600,403895660,7210,7210,7210,7210,0
|
|
20230802,161500,403895660,7210,7210,7210,7210,0
|
|
20230802,161400,403895660,7210,7210,7210,7210,0
|
|
20230802,161300,403895660,7210,7210,7210,7210,0
|
|
20230802,161200,403895660,7210,7210,7210,7210,0
|
|
20230802,161100,403895660,7210,7210,7210,7210,0
|
|
20230802,161000,403895660,7210,7210,7210,7210,0
|
|
20230802,160900,403895660,7210,7210,7210,7210,0
|
|
20230802,160800,403895660,7210,7210,7210,7210,0
|
|
20230802,160700,403895660,7210,7210,7210,7210,0
|
|
20230802,160600,403895660,7210,7210,7210,7210,0
|
|
20230802,160500,403895660,7210,7210,7210,7210,0
|
|
20230802,160400,403895660,7210,7210,7210,7210,0
|
|
20230802,160300,403895660,7210,7210,7210,7210,0
|
|
20230802,160200,403895660,7210,7210,7210,7210,0
|
|
20230802,160100,403895660,7210,7210,7210,7210,0
|
|
20230802,160000,403895660,7210,7210,7210,7210,0
|
|
20230802,155900,403895660,7210,7210,7210,7210,0
|
|
20230802,155800,403895660,7210,7210,7210,7210,0
|
|
20230802,155700,403895660,7210,7210,7210,7210,0
|
|
20230802,155600,403895660,7210,7210,7210,7210,879
|
|
20230802,155500,403895660,7210,7210,7210,7210,0
|
|
20230802,155400,403895660,7210,7210,7210,7210,0
|
|
20230802,155300,403895660,7210,7210,7210,7210,0
|
|
20230802,155200,403895660,7210,7210,7210,7210,0
|
|
20230802,155100,403895660,7210,7210,7210,7210,0
|
|
20230802,155000,403895660,7210,7210,7210,7210,0
|
|
20230802,154900,403895660,7210,7210,7210,7210,0
|
|
20230802,154800,403895660,7210,7210,7210,7210,0
|
|
20230802,154700,403895660,7210,7210,7210,7210,0
|
|
20230802,154600,403895660,7210,7210,7210,7210,0
|
|
20230802,154500,403895660,7210,7210,7210,7210,0
|
|
20230802,154400,403895660,7210,7210,7210,7210,0
|
|
20230802,154300,403895660,7210,7210,7210,7210,0
|
|
20230802,154200,403895660,7210,7210,7210,7210,0
|
|
20230802,154100,403895660,7210,7210,7210,7210,0
|
|
20230802,154000,403895660,7210,7210,7210,7210,0
|
|
20230802,153900,403895660,7210,7210,7210,7210,0
|
|
20230802,153800,403895660,7210,7210,7210,7210,0
|
|
20230802,153700,403895660,7210,7210,7210,7210,0
|
|
20230802,153600,403895660,7210,7210,7210,7210,0
|
|
20230802,153500,403895660,7210,7210,7210,7210,0
|
|
20230802,153400,403895660,7210,7210,7210,7210,0
|
|
20230802,153300,403895660,7210,7210,7210,7210,0
|
|
20230802,153200,403895660,7210,7210,7210,7210,0
|
|
20230802,153100,403895660,7210,7210,7210,7210,0
|
|
20230802,153000,403895660,7210,7210,7210,7210,879
|
|
20230802,152900,397558070,7210,7210,7210,7210,0
|
|
20230802,152800,397558070,7210,7210,7210,7210,0
|
|
20230802,152700,397558070,7210,7210,7210,7210,0
|
|
20230802,152600,397558070,7210,7210,7210,7210,0
|
|
20230802,152500,397558070,7210,7210,7210,7210,0
|
|
20230802,152400,397558070,7210,7210,7210,7210,0
|
|
20230802,152300,397558070,7210,7210,7210,7210,0
|
|
20230802,152200,397558070,7210,7210,7210,7210,0
|
|
20230802,152100,397558070,7210,7210,7210,7210,0
|
|
20230802,152000,397558070,7210,7210,7210,7210,0
|
|
20230802,151900,397558070,7210,7190,7210,7170,48
|
|
20230802,151800,397212530,7190,7190,7190,7180,38
|
|
20230802,151700,396939660,7210,7180,7210,7180,21
|
|
20230802,151600,396788280,7210,7210,7210,7210,20
|
|
20230802,151500,396644080,7170,7180,7180,7170,200
|
|
20230802,151400,395209810,7180,7180,7180,7170,105
|
|
20230802,151300,394456910,7180,7180,7180,7180,26
|
|
20230802,151200,394270230,7180,7190,7190,7180,7
|
|
20230802,151100,394219930,7200,7200,7200,7200,1
|
|
20230802,151000,394212730,7180,7180,7180,7180,0
|
|
20230802,150900,394212730,7180,7180,7180,7180,0
|
|
20230802,150800,394212730,7180,7180,7180,7180,0
|
|
20230802,150700,394212730,7180,7180,7180,7180,426
|
|
20230802,150600,391154050,7180,7180,7180,7180,0
|
|
20230802,150500,391154050,7180,7180,7180,7180,0
|
|
20230802,150400,391154050,7180,7180,7180,7180,74
|
|
20230802,150300,390622730,7180,7180,7180,7180,0
|
|
20230802,150200,390622730,7180,7180,7180,7180,0
|
|
20230802,150100,390622730,7180,7180,7180,7180,0
|
|
20230802,150000,390622730,7180,7210,7210,7180,2
|
|
20230802,145900,390608340,7180,7180,7180,7180,0
|
|
20230802,145800,390608340,7180,7180,7180,7180,0
|
|
20230802,145700,390608340,7180,7180,7180,7180,10
|
|
20230802,145600,390536540,7210,7210,7210,7210,0
|
|
20230802,145500,390536540,7210,7200,7210,7200,2
|
|
20230802,145400,390522130,7180,7180,7180,7180,861
|
|
20230802,145300,384340150,7190,7190,7190,7190,44
|
|
20230802,145200,384023790,7180,7180,7180,7180,14
|
|
20230802,145100,383923270,7190,7190,7190,7190,6
|
|
20230802,145000,383880130,7190,7200,7200,7190,161
|
|
20230802,144900,382722490,7200,7200,7200,7200,5
|
|
20230802,144800,382686490,7200,7200,7200,7200,1
|
|
20230802,144700,382679290,7200,7200,7200,7200,159
|
|
20230802,144600,381534490,7210,7210,7210,7210,7
|
|
20230802,144500,381484020,7220,7220,7220,7220,0
|
|
20230802,144400,381484020,7220,7220,7220,7220,0
|
|
20230802,144300,381484020,7220,7220,7220,7220,0
|
|
20230802,144200,381484020,7220,7220,7220,7220,5
|
|
20230802,144100,381447920,7220,7220,7220,7220,0
|
|
20230802,144000,381447920,7220,7220,7220,7220,0
|
|
20230802,143900,381447920,7220,7220,7220,7220,0
|
|
20230802,143800,381447920,7220,7220,7220,7220,0
|
|
20230802,143700,381447920,7220,7220,7220,7220,100
|
|
20230802,143600,380725920,7220,7220,7220,7220,1
|
|
20230802,143500,380718700,7200,7200,7200,7200,6
|
|
20230802,143400,380675500,7200,7200,7200,7200,1
|
|
20230802,143300,380668300,7200,7200,7200,7200,1
|
|
20230802,143200,380661100,7200,7200,7200,7200,265
|
|
20230802,143100,378753100,7200,7200,7200,7200,5
|
|
20230802,143000,378717100,7200,7200,7200,7200,21
|
|
20230802,142900,378565900,7200,7200,7200,7200,1
|
|
20230802,142800,378558700,7190,7190,7190,7190,0
|
|
20230802,142700,378558700,7190,7200,7200,7190,57
|
|
20230802,142600,378148670,7200,7200,7200,7200,20
|
|
20230802,142500,378004670,7200,7200,7200,7200,1
|
|
20230802,142400,377997470,7190,7190,7190,7190,0
|
|
20230802,142300,377997470,7190,7190,7190,7190,0
|
|
20230802,142200,377997470,7190,7190,7190,7190,101
|
|
20230802,142100,377271280,7190,7190,7190,7190,205
|
|
20230802,142000,375797330,7200,7200,7200,7200,2
|
|
20230802,141900,375782930,7190,7190,7190,7190,0
|
|
20230802,141800,375782930,7190,7190,7190,7190,0
|
|
20230802,141700,375782930,7190,7190,7190,7190,0
|
|
20230802,141600,375782930,7190,7190,7190,7190,0
|
|
20230802,141500,375782930,7190,7190,7190,7190,13
|
|
20230802,141400,375689460,7200,7200,7200,7200,10
|
|
20230802,141300,375617460,7180,7180,7180,7180,101
|
|
20230802,141200,374892280,7180,7180,7180,7180,0
|
|
20230802,141100,374892280,7180,7180,7180,7180,0
|
|
20230802,141000,374892280,7180,7180,7180,7180,0
|
|
20230802,140900,374892280,7180,7200,7200,7180,414
|
|
20230802,140800,371919480,7180,7180,7180,7180,1
|
|
20230802,140700,371912300,7190,7180,7190,7180,8
|
|
20230802,140600,371854800,7200,7200,7200,7200,0
|
|
20230802,140500,371854800,7200,7200,7200,7200,0
|
|
20230802,140400,371854800,7200,7200,7200,7200,0
|
|
20230802,140300,371854800,7200,7200,7200,7200,0
|
|
20230802,140200,371854800,7200,7200,7200,7200,0
|
|
20230802,140100,371854800,7200,7200,7200,7200,0
|
|
20230802,140000,371854800,7200,7180,7200,7180,80
|
|
20230802,135900,371279840,7180,7180,7180,7180,58
|
|
20230802,135800,370863400,7180,7180,7180,7180,0
|
|
20230802,135700,370863400,7180,7180,7180,7180,2
|
|
20230802,135600,370849040,7180,7190,7190,7180,17
|
|
20230802,135500,370726970,7200,7200,7200,7200,2
|
|
20230802,135400,370712570,7180,7180,7180,7180,0
|
|
20230802,135300,370712570,7180,7170,7180,7170,183
|
|
20230802,135200,369398770,7170,7170,7170,7170,6
|
|
20230802,135100,369355750,7140,7140,7140,7140,22
|
|
20230802,135000,369198670,7130,7130,7130,7130,0
|
|
20230802,134900,369198670,7130,7140,7140,7130,2
|
|
20230802,134800,369184400,7130,7140,7140,7130,849
|
|
20230802,134700,363123260,7140,7140,7140,7140,1530
|
|
20230802,134600,352199060,7140,7140,7140,7140,123
|
|
20230802,134500,351320840,7140,7150,7150,7140,66
|
|
20230802,134400,350848960,7150,7150,7150,7150,10
|
|
20230802,134300,350777460,7140,7140,7140,7140,0
|
|
20230802,134200,350777460,7140,7160,7160,7140,331
|
|
20230802,134100,348414080,7140,7140,7140,7140,133
|
|
20230802,134000,347464460,7150,7150,7150,7150,1
|
|
20230802,133900,347457310,7150,7150,7150,7150,2
|
|
20230802,133800,347443010,7150,7150,7150,7150,571
|
|
20230802,133700,343360360,7150,7150,7150,7150,66
|
|
20230802,133600,342888460,7150,7160,7160,7150,1653
|
|
20230802,133500,331063580,7160,7160,7160,7160,23
|
|
20230802,133400,330898900,7160,7170,7170,7160,3
|
|
20230802,133300,330877410,7170,7170,7170,7160,77
|
|
20230802,133200,330325330,7170,7170,7170,7170,0
|
|
20230802,133100,330325330,7170,7170,7170,7170,0
|
|
20230802,133000,330325330,7170,7170,7170,7170,0
|
|
20230802,132900,330325330,7170,7170,7170,7170,50
|
|
20230802,132800,329966830,7180,7190,7190,7180,133
|
|
20230802,132700,329011860,7200,7200,7200,7200,0
|
|
20230802,132600,329011860,7200,7190,7200,7190,53
|
|
20230802,132500,328630770,7190,7190,7190,7190,48
|
|
20230802,132400,328285650,7180,7180,7180,7180,0
|
|
20230802,132300,328285650,7180,7180,7180,7180,0
|
|
20230802,132200,328285650,7180,7180,7180,7180,0
|
|
20230802,132100,328285650,7180,7180,7180,7180,0
|
|
20230802,132000,328285650,7180,7180,7180,7180,0
|
|
20230802,131900,328285650,7180,7180,7180,7180,0
|
|
20230802,131800,328285650,7180,7180,7180,7180,0
|
|
20230802,131700,328285650,7180,7180,7180,7180,1
|
|
20230802,131600,328278470,7190,7190,7190,7190,6
|
|
20230802,131500,328235330,7190,7200,7200,7190,198
|
|
20230802,131400,326811580,7200,7200,7200,7200,28
|
|
20230802,131300,326609980,7200,7200,7200,7200,0
|
|
20230802,131200,326609980,7200,7200,7200,7200,1
|
|
20230802,131100,326602780,7200,7200,7200,7200,0
|
|
20230802,131000,326602780,7200,7200,7200,7200,1
|
|
20230802,130900,326595580,7200,7200,7200,7200,1
|
|
20230802,130800,326588380,7200,7190,7200,7190,41
|
|
20230802,130700,326293580,7190,7190,7190,7190,0
|
|
20230802,130600,326293580,7190,7190,7190,7190,0
|
|
20230802,130500,326293580,7190,7190,7190,7190,1
|
|
20230802,130400,326286390,7190,7190,7190,7190,0
|
|
20230802,130300,326286390,7190,7190,7190,7190,0
|
|
20230802,130200,326286390,7190,7190,7190,7190,30
|
|
20230802,130100,326070690,7190,7160,7190,7160,758
|
|
20230802,130000,320628470,7160,7190,7190,7160,542
|
|
20230802,125900,316747720,7160,7160,7160,7160,1590
|
|
20230802,125800,305363320,7170,7200,7200,7160,2240
|
|
20230802,125700,289301260,7180,7180,7180,7180,0
|
|
20230802,125600,289301260,7180,7180,7180,7180,0
|
|
20230802,125500,289301260,7180,7230,7230,7180,1500
|
|
20230802,125400,278515410,7240,7240,7240,7240,22
|
|
20230802,125300,278356130,7240,7240,7240,7240,0
|
|
20230802,125200,278356130,7240,7240,7240,7240,0
|
|
20230802,125100,278356130,7240,7240,7240,7240,1
|
|
20230802,125000,278348890,7260,7260,7260,7260,80
|
|
20230802,124900,277768090,7260,7260,7260,7260,0
|
|
20230802,124800,277768090,7260,7260,7260,7260,0
|
|
20230802,124700,277768090,7260,7290,7290,7250,25
|
|
20230802,124600,277586600,7280,7280,7280,7280,9
|
|
20230802,124500,277521080,7240,7240,7240,7240,500
|
|
20230802,124400,273901080,7280,7280,7280,7280,1
|
|
20230802,124300,273893800,7290,7290,7290,7290,0
|
|
20230802,124200,273893800,7290,7290,7290,7290,0
|
|
20230802,124100,273893800,7290,7290,7290,7290,1
|
|
20230802,124000,273886510,7260,7250,7260,7250,551
|
|
20230802,123900,269886760,7260,7260,7260,7260,3
|
|
20230802,123800,269864980,7260,7290,7290,7260,512
|
|
20230802,123700,266132560,7280,7280,7280,7280,100
|
|
20230802,123600,265404560,7280,7280,7280,7260,232
|
|
20230802,123500,263715920,7270,7270,7270,7270,0
|
|
20230802,123400,263715920,7270,7270,7270,7270,601
|
|
20230802,123300,259346650,7260,7260,7260,7260,52
|
|
20230802,123200,258969130,7260,7260,7260,7260,1
|
|
20230802,123100,258961870,7210,7240,7240,7200,342
|
|
20230802,123000,256492760,7220,7220,7220,7220,1096
|
|
20230802,122900,248579640,7220,7240,7240,7220,821
|
|
20230802,122800,242638010,7240,7250,7250,7240,108
|
|
20230802,122700,241856020,7250,7250,7250,7250,0
|
|
20230802,122600,241856020,7250,7250,7250,7250,70
|
|
20230802,122500,241348520,7240,7290,7290,7240,945
|
|
20230802,122400,234497240,7250,7250,7250,7250,100
|
|
20230802,122300,233772240,7260,7260,7260,7260,6
|
|
20230802,122200,233728680,7260,7260,7260,7260,2
|
|
20230802,122100,233714160,7250,7290,7290,7250,9
|
|
20230802,122000,233648590,7290,7290,7290,7290,0
|
|
20230802,121900,233648590,7290,7290,7290,7290,0
|
|
20230802,121800,233648590,7290,7290,7290,7290,0
|
|
20230802,121700,233648590,7290,7290,7290,7290,0
|
|
20230802,121600,233648590,7290,7290,7290,7290,0
|
|
20230802,121500,233648590,7290,7290,7290,7290,1602
|
|
20230802,121400,221970010,7240,7240,7240,7240,1
|
|
20230802,121300,221962770,7240,7300,7300,7240,174
|
|
20230802,121200,220702390,7250,7290,7300,7250,24
|
|
20230802,121100,220527540,7260,7260,7260,7240,404
|
|
20230802,121000,217602500,7300,7290,7300,7250,1813
|
|
20230802,120900,204379270,7280,7230,7280,7230,774
|
|
20230802,120800,198776600,7210,7210,7210,7210,8
|
|
20230802,120700,198718920,7210,7210,7210,7210,20
|
|
20230802,120600,198574720,7210,7210,7210,7210,0
|
|
20230802,120500,198574720,7210,7210,7210,7210,0
|
|
20230802,120400,198574720,7210,7210,7210,7210,0
|
|
20230802,120300,198574720,7210,7210,7210,7210,0
|
|
20230802,120200,198574720,7210,7210,7210,7210,0
|
|
20230802,120100,198574720,7210,7210,7210,7210,0
|
|
20230802,120000,198574720,7210,7190,7230,7190,5
|
|
20230802,115900,198538670,7200,7210,7210,7200,161
|
|
20230802,115800,197379400,7200,7200,7200,7200,0
|
|
20230802,115700,197379400,7200,7210,7210,7200,31
|
|
20230802,115600,197156130,7210,7210,7210,7210,1
|
|
20230802,115500,197148920,7240,7220,7240,7220,2
|
|
20230802,115400,197134460,7200,7190,7200,7190,8
|
|
20230802,115300,197076890,7190,7180,7190,7180,13
|
|
20230802,115200,196983540,7180,7160,7180,7150,609
|
|
20230802,115100,192624450,7170,7160,7170,7160,48
|
|
20230802,115000,192280400,7170,7180,7180,7170,473
|
|
20230802,114900,188885390,7190,7180,7190,7180,3
|
|
20230802,114800,188863830,7190,7190,7190,7190,44
|
|
20230802,114700,188547470,7190,7210,7210,7190,1486
|
|
20230802,114600,177853180,7200,7200,7200,7200,0
|
|
20230802,114500,177853180,7200,7200,7200,7200,0
|
|
20230802,114400,177853180,7200,7200,7200,7200,45
|
|
20230802,114300,177529180,7200,7220,7220,7200,1455
|
|
20230802,114200,167038480,7220,7220,7220,7220,0
|
|
20230802,114100,167038480,7220,7220,7220,7220,11
|
|
20230802,114000,166959060,7220,7230,7240,7220,110
|
|
20230802,113900,166164830,7220,7220,7220,7220,0
|
|
20230802,113800,166164830,7220,7220,7220,7220,0
|
|
20230802,113700,166164830,7220,7230,7240,7220,5
|
|
20230802,113600,166128680,7220,7220,7220,7220,1
|
|
20230802,113500,166121460,7220,7220,7220,7220,93
|
|
20230802,113400,165450000,7220,7220,7220,7220,111
|
|
20230802,113300,164648580,7220,7210,7220,7210,20
|
|
20230802,113200,164504280,7220,7220,7220,7220,8
|
|
20230802,113100,164446520,7220,7220,7220,7220,2
|
|
20230802,113000,164432080,7220,7220,7220,7220,316
|
|
20230802,112900,162150560,7220,7230,7230,7220,337
|
|
20230802,112800,159714550,7240,7240,7240,7240,73
|
|
20230802,112700,159186030,7240,7240,7240,7240,24
|
|
20230802,112600,159012270,7240,7250,7260,7240,99
|
|
20230802,112500,158294970,7260,7250,7260,7250,52
|
|
20230802,112400,157917950,7250,7270,7270,7250,300
|
|
20230802,112300,155739250,7280,7280,7280,7270,10
|
|
20230802,112200,155666520,7280,7280,7280,7280,1
|
|
20230802,112100,155659240,7270,7270,7270,7270,246
|
|
20230802,112000,153870820,7270,7270,7270,7270,8
|
|
20230802,111900,153812660,7280,7280,7280,7270,215
|
|
20230802,111800,152248680,7280,7290,7290,7280,9
|
|
20230802,111700,152183150,7280,7280,7280,7280,100
|
|
20230802,111600,151455150,7280,7280,7280,7280,5
|
|
20230802,111500,151418750,7290,7290,7290,7290,0
|
|
20230802,111400,151418750,7290,7290,7290,7290,1
|
|
20230802,111300,151411460,7290,7290,7290,7290,0
|
|
20230802,111200,151411460,7290,7290,7290,7290,41
|
|
20230802,111100,151112570,7270,7280,7280,7270,634
|
|
20230802,111000,146502800,7280,7300,7300,7280,415
|
|
20230802,110900,143474300,7300,7290,7300,7290,494
|
|
20230802,110800,139870440,7280,7280,7280,7280,103
|
|
20230802,110700,139120600,7280,7280,7280,7280,2
|
|
20230802,110600,139106040,7280,7280,7280,7280,68
|
|
20230802,110500,138611000,7270,7270,7270,7270,20
|
|
20230802,110400,138465600,7280,7280,7280,7280,2
|
|
20230802,110300,138451040,7270,7270,7270,7270,10
|
|
20230802,110200,138378340,7280,7280,7280,7280,0
|
|
20230802,110100,138378340,7280,7280,7280,7280,1
|
|
20230802,110000,138371060,7270,7270,7270,7270,0
|
|
20230802,105900,138371060,7270,7280,7280,7270,11
|
|
20230802,105800,138290990,7280,7280,7290,7280,3
|
|
20230802,105700,138269140,7290,7280,7290,7280,21
|
|
20230802,105600,138116210,7280,7280,7280,7280,1
|
|
20230802,105500,138108930,7270,7270,7270,7270,9
|
|
20230802,105400,138043500,7270,7270,7270,7270,1
|
|
20230802,105300,138036230,7280,7300,7300,7280,207
|
|
20230802,105200,136529090,7300,7300,7300,7300,0
|
|
20230802,105100,136529090,7300,7300,7300,7300,51
|
|
20230802,105000,136156790,7300,7300,7300,7300,1
|
|
20230802,104900,136149490,7300,7300,7300,7300,2
|
|
20230802,104800,136134890,7300,7300,7300,7300,15
|
|
20230802,104700,136025390,7300,7300,7300,7300,50
|
|
20230802,104600,135660390,7300,7300,7300,7300,0
|
|
20230802,104500,135660390,7300,7300,7300,7300,0
|
|
20230802,104400,135660390,7300,7280,7300,7280,23
|
|
20230802,104300,135492930,7300,7300,7300,7300,0
|
|
20230802,104200,135492930,7300,7300,7300,7300,1
|
|
20230802,104100,135485630,7290,7270,7290,7270,66
|
|
20230802,104000,135005790,7290,7290,7290,7290,1
|
|
20230802,103900,134998500,7300,7290,7300,7290,2
|
|
20230802,103800,134983910,7260,7300,7300,7260,62
|
|
20230802,103700,134533620,7300,7300,7300,7300,0
|
|
20230802,103600,134533620,7300,7300,7300,7300,0
|
|
20230802,103500,134533620,7300,7300,7300,7300,8
|
|
20230802,103400,134475220,7300,7300,7300,7300,0
|
|
20230802,103300,134475220,7300,7300,7310,7300,81
|
|
20230802,103200,133883910,7310,7310,7310,7310,30
|
|
20230802,103100,133664610,7310,7310,7310,7310,530
|
|
20230802,103000,129790310,7310,7310,7310,7250,1031
|
|
20230802,102900,122259750,7310,7300,7310,7300,34
|
|
20230802,102800,122011540,7300,7290,7300,7290,35
|
|
20230802,102700,121756380,7290,7290,7290,7290,0
|
|
20230802,102600,121756380,7290,7270,7290,7270,104
|
|
20230802,102500,120998300,7290,7290,7290,7290,151
|
|
20230802,102400,119897510,7290,7280,7290,7250,11
|
|
20230802,102300,119817650,7280,7290,7290,7280,4
|
|
20230802,102200,119788500,7290,7290,7290,7290,2
|
|
20230802,102100,119773920,7290,7270,7290,7260,237
|
|
20230802,102000,118048730,7260,7260,7260,7260,20
|
|
20230802,101900,117903530,7280,7280,7280,7280,18
|
|
20230802,101800,117772490,7280,7270,7280,7220,727
|
|
20230802,101700,112508940,7270,7270,7270,7270,600
|
|
20230802,101600,108146940,7270,7270,7270,7270,1
|
|
20230802,101500,108139670,7270,7270,7270,7270,0
|
|
20230802,101400,108139670,7270,7270,7270,7270,1
|
|
20230802,101300,108132400,7250,7240,7250,7240,1703
|
|
20230802,101200,95786520,7230,7240,7240,7230,314
|
|
20230802,101100,93516160,7250,7250,7250,7250,0
|
|
20230802,101000,93516160,7250,7250,7250,7250,2
|
|
20230802,100900,93501660,7250,7250,7250,7250,0
|
|
20230802,100800,93501660,7250,7250,7250,7250,0
|
|
20230802,100700,93501660,7250,7250,7250,7250,13
|
|
20230802,100600,93407410,7230,7230,7230,7230,0
|
|
20230802,100500,93407410,7230,7240,7240,7230,342
|
|
20230802,100400,90931370,7240,7240,7240,7240,132
|
|
20230802,100300,89975690,7230,7240,7240,7230,53
|
|
20230802,100200,89592480,7240,7240,7240,7240,0
|
|
20230802,100100,89592480,7240,7240,7240,7240,15
|
|
20230802,100000,89483880,7240,7240,7240,7240,1
|
|
20230802,095900,89476640,7240,7240,7240,7240,9
|
|
20230802,095800,89411480,7240,7240,7240,7240,4
|
|
20230802,095700,89382520,7230,7230,7230,7230,11
|
|
20230802,095600,89302990,7240,7240,7240,7240,4
|
|
20230802,095500,89274030,7240,7240,7240,7240,0
|
|
20230802,095400,89274030,7240,7250,7250,7240,63
|
|
20230802,095300,88817900,7240,7240,7240,7240,138
|
|
20230802,095200,87818780,7260,7260,7260,7260,1
|
|
20230802,095100,87811520,7210,7210,7210,7210,0
|
|
20230802,095000,87811520,7210,7270,7270,7210,1513
|
|
20230802,094900,76871900,7240,7270,7270,7240,8
|
|
20230802,094800,76813950,7270,7240,7270,7230,199
|
|
20230802,094700,75374240,7240,7250,7250,7240,1082
|
|
20230802,094600,67540410,7250,7250,7250,7250,36
|
|
20230802,094500,67279410,7270,7270,7270,7270,0
|
|
20230802,094400,67279410,7270,7270,7270,7270,2
|
|
20230802,094300,67264870,7260,7260,7260,7260,0
|
|
20230802,094200,67264870,7260,7270,7270,7260,3
|
|
20230802,094100,67243080,7280,7280,7280,7280,1
|
|
20230802,094000,67235800,7280,7280,7280,7280,27
|
|
20230802,093900,67039240,7280,7280,7280,7280,0
|
|
20230802,093800,67039240,7280,7280,7280,7280,1
|
|
20230802,093700,67031960,7270,7270,7270,7270,1
|
|
20230802,093600,67024690,7280,7280,7280,7280,62
|
|
20230802,093500,66573330,7280,7280,7280,7280,41
|
|
20230802,093400,66274850,7280,7280,7280,7280,0
|
|
20230802,093300,66274850,7280,7260,7280,7230,3895
|
|
20230802,093200,38065820,7260,7270,7270,7260,52
|
|
20230802,093100,37688250,7280,7270,7280,7270,208
|
|
20230802,093000,36175090,7260,7260,7260,7260,0
|
|
20230802,092900,36175090,7260,7260,7260,7260,0
|
|
20230802,092800,36175090,7260,7270,7270,7260,195
|
|
20230802,092700,34759000,7280,7280,7280,7280,1
|
|
20230802,092600,34751720,7280,7280,7280,7280,16
|
|
20230802,092500,34635240,7280,7280,7280,7280,0
|
|
20230802,092400,34635240,7280,7280,7280,7280,0
|
|
20230802,092300,34635240,7280,7280,7280,7280,54
|
|
20230802,092200,34242120,7260,7260,7260,7260,569
|
|
20230802,092100,30111180,7260,7260,7260,7260,20
|
|
20230802,092000,29965980,7260,7290,7290,7260,25
|
|
20230802,091900,29784330,7290,7260,7290,7260,265
|
|
20230802,091800,27860070,7260,7260,7260,7260,20
|
|
20230802,091700,27714870,7260,7260,7260,7260,345
|
|
20230802,091600,25210170,7270,7300,7310,7270,1001
|
|
20230802,091500,17895900,7300,7300,7300,7300,18
|
|
20230802,091400,17764500,7280,7280,7280,7280,1
|
|
20230802,091300,17757220,7280,7280,7280,7280,2
|
|
20230802,091200,17742660,7270,7270,7270,7270,0
|
|
20230802,091100,17742660,7270,7270,7270,7270,0
|
|
20230802,091000,17742660,7270,7240,7270,7240,713
|
|
20230802,090900,12575100,7230,7230,7240,7230,569
|
|
20230802,090800,8461120,7230,7230,7230,7230,15
|
|
20230802,090700,8352670,7230,7230,7230,7230,16
|
|
20230802,090600,8236990,7240,7240,7240,7240,6
|
|
20230802,090500,8193550,7240,7240,7240,7240,3
|
|
20230802,090400,8171830,7250,7250,7250,7250,17
|
|
20230802,090300,8048580,7250,7250,7250,7250,262
|
|
20230802,090200,6149080,7250,7250,7250,7250,14
|
|
20230802,090100,6047580,7260,7260,7260,7260,6
|
|
20230802,090000,6004020,7260,7260,7260,7260,827
|