655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,195200,314452580,7170,7170,7170,7170,359
|
|
20230803,195100,314452580,7170,7170,7170,7170,0
|
|
20230803,195000,314452580,7170,7170,7170,7170,0
|
|
20230803,194900,314452580,7170,7170,7170,7170,0
|
|
20230803,194800,314452580,7170,7170,7170,7170,0
|
|
20230803,194700,314452580,7170,7170,7170,7170,0
|
|
20230803,194600,314452580,7170,7170,7170,7170,0
|
|
20230803,194500,314452580,7170,7170,7170,7170,0
|
|
20230803,194400,314452580,7170,7170,7170,7170,0
|
|
20230803,194300,314452580,7170,7170,7170,7170,0
|
|
20230803,194200,314452580,7170,7170,7170,7170,0
|
|
20230803,194100,314452580,7170,7170,7170,7170,0
|
|
20230803,194000,314452580,7170,7170,7170,7170,0
|
|
20230803,193900,314452580,7170,7170,7170,7170,0
|
|
20230803,193800,314452580,7170,7170,7170,7170,0
|
|
20230803,193700,314452580,7170,7170,7170,7170,0
|
|
20230803,193600,314452580,7170,7170,7170,7170,0
|
|
20230803,193500,314452580,7170,7170,7170,7170,0
|
|
20230803,193400,314452580,7170,7170,7170,7170,0
|
|
20230803,193300,314452580,7170,7170,7170,7170,0
|
|
20230803,193200,314452580,7170,7170,7170,7170,0
|
|
20230803,193100,314452580,7170,7170,7170,7170,0
|
|
20230803,193000,314452580,7170,7170,7170,7170,0
|
|
20230803,192900,314452580,7170,7170,7170,7170,0
|
|
20230803,192800,314452580,7170,7170,7170,7170,0
|
|
20230803,192700,314452580,7170,7170,7170,7170,0
|
|
20230803,192600,314452580,7170,7170,7170,7170,0
|
|
20230803,192500,314452580,7170,7170,7170,7170,0
|
|
20230803,192400,314452580,7170,7170,7170,7170,0
|
|
20230803,192300,314452580,7170,7170,7170,7170,0
|
|
20230803,192200,314452580,7170,7170,7170,7170,359
|
|
20230803,192100,314452580,7170,7170,7170,7170,0
|
|
20230803,192000,314452580,7170,7170,7170,7170,0
|
|
20230803,191900,314452580,7170,7170,7170,7170,0
|
|
20230803,191800,314452580,7170,7170,7170,7170,0
|
|
20230803,191700,314452580,7170,7170,7170,7170,0
|
|
20230803,191600,314452580,7170,7170,7170,7170,0
|
|
20230803,191500,314452580,7170,7170,7170,7170,0
|
|
20230803,191400,314452580,7170,7170,7170,7170,0
|
|
20230803,191300,314452580,7170,7170,7170,7170,0
|
|
20230803,191200,314452580,7170,7170,7170,7170,0
|
|
20230803,191100,314452580,7170,7170,7170,7170,0
|
|
20230803,191000,314452580,7170,7170,7170,7170,0
|
|
20230803,190900,314452580,7170,7170,7170,7170,0
|
|
20230803,190800,314452580,7170,7170,7170,7170,0
|
|
20230803,190700,314452580,7170,7170,7170,7170,0
|
|
20230803,190600,314452580,7170,7170,7170,7170,0
|
|
20230803,190500,314452580,7170,7170,7170,7170,0
|
|
20230803,190400,314452580,7170,7170,7170,7170,0
|
|
20230803,190300,314452580,7170,7170,7170,7170,0
|
|
20230803,190200,314452580,7170,7170,7170,7170,0
|
|
20230803,190100,314452580,7170,7170,7170,7170,0
|
|
20230803,190000,314452580,7170,7170,7170,7170,0
|
|
20230803,185900,314452580,7170,7170,7170,7170,0
|
|
20230803,185800,314452580,7170,7170,7170,7170,0
|
|
20230803,185700,314452580,7170,7170,7170,7170,0
|
|
20230803,185600,314452580,7170,7170,7170,7170,0
|
|
20230803,185500,314452580,7170,7170,7170,7170,0
|
|
20230803,185400,314452580,7170,7170,7170,7170,0
|
|
20230803,185300,314452580,7170,7170,7170,7170,0
|
|
20230803,185200,314452580,7170,7170,7170,7170,359
|
|
20230803,185100,314452580,7170,7170,7170,7170,0
|
|
20230803,185000,314452580,7170,7170,7170,7170,0
|
|
20230803,184900,314452580,7170,7170,7170,7170,0
|
|
20230803,184800,314452580,7170,7170,7170,7170,0
|
|
20230803,184700,314452580,7170,7170,7170,7170,0
|
|
20230803,184600,314452580,7170,7170,7170,7170,0
|
|
20230803,184500,314452580,7170,7170,7170,7170,0
|
|
20230803,184400,314452580,7170,7170,7170,7170,0
|
|
20230803,184300,314452580,7170,7170,7170,7170,0
|
|
20230803,184200,314452580,7170,7170,7170,7170,0
|
|
20230803,184100,314452580,7170,7170,7170,7170,0
|
|
20230803,184000,314452580,7170,7170,7170,7170,0
|
|
20230803,183900,314452580,7170,7170,7170,7170,0
|
|
20230803,183800,314452580,7170,7170,7170,7170,0
|
|
20230803,183700,314452580,7170,7170,7170,7170,0
|
|
20230803,183600,314452580,7170,7170,7170,7170,0
|
|
20230803,183500,314452580,7170,7170,7170,7170,0
|
|
20230803,183400,314452580,7170,7170,7170,7170,0
|
|
20230803,183300,314452580,7170,7170,7170,7170,0
|
|
20230803,183200,314452580,7170,7170,7170,7170,0
|
|
20230803,183100,314452580,7170,7170,7170,7170,0
|
|
20230803,183000,314452580,7170,7170,7170,7170,0
|
|
20230803,182900,314452580,7170,7170,7170,7170,0
|
|
20230803,182800,314452580,7170,7170,7170,7170,0
|
|
20230803,182700,314452580,7170,7170,7170,7170,0
|
|
20230803,182600,314452580,7170,7170,7170,7170,0
|
|
20230803,182500,314452580,7170,7170,7170,7170,0
|
|
20230803,182400,314452580,7170,7170,7170,7170,0
|
|
20230803,182300,314452580,7170,7170,7170,7170,0
|
|
20230803,182200,314452580,7170,7170,7170,7170,359
|
|
20230803,182100,314452580,7170,7170,7170,7170,0
|
|
20230803,182000,314452580,7170,7170,7170,7170,0
|
|
20230803,181900,314452580,7170,7170,7170,7170,0
|
|
20230803,181800,314452580,7170,7170,7170,7170,0
|
|
20230803,181700,314452580,7170,7170,7170,7170,0
|
|
20230803,181600,314452580,7170,7170,7170,7170,0
|
|
20230803,181500,314452580,7170,7170,7170,7170,0
|
|
20230803,181400,314452580,7170,7170,7170,7170,0
|
|
20230803,181300,314452580,7170,7170,7170,7170,0
|
|
20230803,181200,314452580,7170,7170,7170,7170,0
|
|
20230803,181100,314452580,7170,7170,7170,7170,0
|
|
20230803,181000,314452580,7170,7170,7170,7170,0
|
|
20230803,180900,314452580,7170,7170,7170,7170,0
|
|
20230803,180800,314452580,7170,7170,7170,7170,0
|
|
20230803,180700,314452580,7170,7170,7170,7170,0
|
|
20230803,180600,314452580,7170,7170,7170,7170,0
|
|
20230803,180500,314452580,7170,7170,7170,7170,0
|
|
20230803,180400,314452580,7170,7170,7170,7170,0
|
|
20230803,180300,314452580,7170,7170,7170,7170,0
|
|
20230803,180200,314452580,7170,7170,7170,7170,0
|
|
20230803,180100,314452580,7170,7170,7170,7170,0
|
|
20230803,180000,314452580,7170,7170,7170,7170,0
|
|
20230803,175900,314452580,7170,7170,7170,7170,0
|
|
20230803,175800,314452580,7170,7170,7170,7170,0
|
|
20230803,175700,314452580,7170,7170,7170,7170,0
|
|
20230803,175600,314452580,7170,7170,7170,7170,0
|
|
20230803,175500,314452580,7170,7170,7170,7170,0
|
|
20230803,175400,314452580,7170,7170,7170,7170,0
|
|
20230803,175300,314452580,7170,7170,7170,7170,0
|
|
20230803,175200,314452580,7170,7170,7170,7170,359
|
|
20230803,175100,314452580,7170,7170,7170,7170,0
|
|
20230803,175000,314452580,7170,7170,7170,7170,0
|
|
20230803,174900,314452580,7170,7170,7170,7170,0
|
|
20230803,174800,314452580,7170,7170,7170,7170,0
|
|
20230803,174700,314452580,7170,7170,7170,7170,0
|
|
20230803,174600,314452580,7170,7170,7170,7170,0
|
|
20230803,174500,314452580,7170,7170,7170,7170,0
|
|
20230803,174400,314452580,7170,7170,7170,7170,0
|
|
20230803,174300,314452580,7170,7170,7170,7170,0
|
|
20230803,174200,314452580,7170,7170,7170,7170,0
|
|
20230803,174100,314452580,7170,7170,7170,7170,0
|
|
20230803,174000,314452580,7170,7170,7170,7170,0
|
|
20230803,173900,314452580,7170,7170,7170,7170,0
|
|
20230803,173800,314452580,7170,7170,7170,7170,0
|
|
20230803,173700,314452580,7170,7170,7170,7170,0
|
|
20230803,173600,314452580,7170,7170,7170,7170,0
|
|
20230803,173500,314452580,7170,7170,7170,7170,0
|
|
20230803,173400,314452580,7170,7170,7170,7170,0
|
|
20230803,173300,314452580,7170,7170,7170,7170,0
|
|
20230803,173200,314452580,7170,7170,7170,7170,0
|
|
20230803,173100,314452580,7170,7170,7170,7170,0
|
|
20230803,173000,314452580,7170,7170,7170,7170,0
|
|
20230803,172900,314452580,7170,7170,7170,7170,0
|
|
20230803,172800,314452580,7170,7170,7170,7170,0
|
|
20230803,172700,314452580,7170,7170,7170,7170,0
|
|
20230803,172600,314452580,7170,7170,7170,7170,0
|
|
20230803,172500,314452580,7170,7170,7170,7170,0
|
|
20230803,172400,314452580,7170,7170,7170,7170,0
|
|
20230803,172300,314452580,7170,7170,7170,7170,0
|
|
20230803,172200,314452580,7170,7170,7170,7170,359
|
|
20230803,172100,314452580,7170,7170,7170,7170,0
|
|
20230803,172000,314452580,7170,7170,7170,7170,0
|
|
20230803,171900,314452580,7170,7170,7170,7170,0
|
|
20230803,171800,314452580,7170,7170,7170,7170,0
|
|
20230803,171700,314452580,7170,7170,7170,7170,0
|
|
20230803,171600,314452580,7170,7170,7170,7170,0
|
|
20230803,171500,314452580,7170,7170,7170,7170,0
|
|
20230803,171400,314452580,7170,7170,7170,7170,0
|
|
20230803,171300,314452580,7170,7170,7170,7170,0
|
|
20230803,171200,314452580,7170,7170,7170,7170,0
|
|
20230803,171100,314452580,7170,7170,7170,7170,0
|
|
20230803,171000,314452580,7170,7170,7170,7170,0
|
|
20230803,170900,314452580,7170,7170,7170,7170,0
|
|
20230803,170800,314452580,7170,7170,7170,7170,0
|
|
20230803,170700,314452580,7170,7170,7170,7170,0
|
|
20230803,170600,314452580,7170,7170,7170,7170,0
|
|
20230803,170500,314452580,7170,7170,7170,7170,0
|
|
20230803,170400,314452580,7170,7170,7170,7170,0
|
|
20230803,170300,314452580,7170,7170,7170,7170,0
|
|
20230803,170200,314452580,7170,7170,7170,7170,0
|
|
20230803,170100,314452580,7170,7170,7170,7170,0
|
|
20230803,170000,314452580,7170,7170,7170,7170,0
|
|
20230803,165900,314452580,7170,7170,7170,7170,0
|
|
20230803,165800,314452580,7170,7170,7170,7170,0
|
|
20230803,165700,314452580,7170,7170,7170,7170,0
|
|
20230803,165600,314452580,7170,7170,7170,7170,0
|
|
20230803,165500,314452580,7170,7170,7170,7170,0
|
|
20230803,165400,314452580,7170,7170,7170,7170,0
|
|
20230803,165300,314452580,7170,7170,7170,7170,0
|
|
20230803,165200,314452580,7170,7170,7170,7170,359
|
|
20230803,165100,314452580,7170,7170,7170,7170,0
|
|
20230803,165000,314452580,7170,7170,7170,7170,0
|
|
20230803,164900,314452580,7170,7170,7170,7170,0
|
|
20230803,164800,314452580,7170,7170,7170,7170,0
|
|
20230803,164700,314452580,7170,7170,7170,7170,0
|
|
20230803,164600,314452580,7170,7170,7170,7170,0
|
|
20230803,164500,314452580,7170,7170,7170,7170,0
|
|
20230803,164400,314452580,7170,7170,7170,7170,0
|
|
20230803,164300,314452580,7170,7170,7170,7170,0
|
|
20230803,164200,314452580,7170,7170,7170,7170,0
|
|
20230803,164100,314452580,7170,7170,7170,7170,0
|
|
20230803,164000,314452580,7170,7170,7170,7170,0
|
|
20230803,163900,314452580,7170,7170,7170,7170,0
|
|
20230803,163800,314452580,7170,7170,7170,7170,0
|
|
20230803,163700,314452580,7170,7170,7170,7170,0
|
|
20230803,163600,314452580,7170,7170,7170,7170,0
|
|
20230803,163500,314452580,7170,7170,7170,7170,0
|
|
20230803,163400,314452580,7170,7170,7170,7170,0
|
|
20230803,163300,314452580,7170,7170,7170,7170,0
|
|
20230803,163200,314452580,7170,7170,7170,7170,0
|
|
20230803,163100,314452580,7170,7170,7170,7170,0
|
|
20230803,163000,314452580,7170,7170,7170,7170,0
|
|
20230803,162900,314452580,7170,7170,7170,7170,0
|
|
20230803,162800,314452580,7170,7170,7170,7170,0
|
|
20230803,162700,314452580,7170,7170,7170,7170,0
|
|
20230803,162600,314452580,7170,7170,7170,7170,0
|
|
20230803,162500,314452580,7170,7170,7170,7170,0
|
|
20230803,162400,314452580,7170,7170,7170,7170,0
|
|
20230803,162300,314452580,7170,7170,7170,7170,0
|
|
20230803,162200,314452580,7170,7170,7170,7170,359
|
|
20230803,162100,314452580,7170,7170,7170,7170,0
|
|
20230803,162000,314452580,7170,7170,7170,7170,0
|
|
20230803,161900,314452580,7170,7170,7170,7170,0
|
|
20230803,161800,314452580,7170,7170,7170,7170,0
|
|
20230803,161700,314452580,7170,7170,7170,7170,0
|
|
20230803,161600,314452580,7170,7170,7170,7170,0
|
|
20230803,161500,314452580,7170,7170,7170,7170,0
|
|
20230803,161400,314452580,7170,7170,7170,7170,0
|
|
20230803,161300,314452580,7170,7170,7170,7170,0
|
|
20230803,161200,314452580,7170,7170,7170,7170,0
|
|
20230803,161100,314452580,7170,7170,7170,7170,0
|
|
20230803,161000,314452580,7170,7170,7170,7170,0
|
|
20230803,160900,314452580,7170,7170,7170,7170,0
|
|
20230803,160800,314452580,7170,7170,7170,7170,0
|
|
20230803,160700,314452580,7170,7170,7170,7170,0
|
|
20230803,160600,314452580,7170,7170,7170,7170,0
|
|
20230803,160500,314452580,7170,7170,7170,7170,0
|
|
20230803,160400,314452580,7170,7170,7170,7170,0
|
|
20230803,160300,314452580,7170,7170,7170,7170,0
|
|
20230803,160200,314452580,7170,7170,7170,7170,0
|
|
20230803,160100,314452580,7170,7170,7170,7170,0
|
|
20230803,160000,314452580,7170,7170,7170,7170,0
|
|
20230803,155900,314452580,7170,7170,7170,7170,0
|
|
20230803,155800,314452580,7170,7170,7170,7170,0
|
|
20230803,155700,314452580,7170,7170,7170,7170,0
|
|
20230803,155600,314452580,7170,7170,7170,7170,0
|
|
20230803,155500,314452580,7170,7170,7170,7170,0
|
|
20230803,155400,314452580,7170,7170,7170,7170,0
|
|
20230803,155300,314452580,7170,7170,7170,7170,0
|
|
20230803,155200,314452580,7170,7170,7170,7170,359
|
|
20230803,155100,314452580,7170,7170,7170,7170,0
|
|
20230803,155000,314452580,7170,7170,7170,7170,0
|
|
20230803,154900,314452580,7170,7170,7170,7170,0
|
|
20230803,154800,314452580,7170,7170,7170,7170,0
|
|
20230803,154700,314452580,7170,7170,7170,7170,0
|
|
20230803,154600,314452580,7170,7170,7170,7170,0
|
|
20230803,154500,314452580,7170,7170,7170,7170,0
|
|
20230803,154400,314452580,7170,7170,7170,7170,0
|
|
20230803,154300,314452580,7170,7170,7170,7170,0
|
|
20230803,154200,314452580,7170,7170,7170,7170,0
|
|
20230803,154100,314452580,7170,7170,7170,7170,0
|
|
20230803,154000,314452580,7170,7170,7170,7170,0
|
|
20230803,153900,314452580,7170,7170,7170,7170,0
|
|
20230803,153800,314452580,7170,7170,7170,7170,0
|
|
20230803,153700,314452580,7170,7170,7170,7170,0
|
|
20230803,153600,314452580,7170,7170,7170,7170,0
|
|
20230803,153500,314452580,7170,7170,7170,7170,0
|
|
20230803,153400,314452580,7170,7170,7170,7170,0
|
|
20230803,153300,314452580,7170,7170,7170,7170,0
|
|
20230803,153200,314452580,7170,7170,7170,7170,0
|
|
20230803,153100,314452580,7170,7170,7170,7170,0
|
|
20230803,153000,314452580,7170,7170,7170,7170,359
|
|
20230803,152900,311878550,7170,7170,7170,7170,0
|
|
20230803,152800,311878550,7170,7170,7170,7170,0
|
|
20230803,152700,311878550,7170,7170,7170,7170,0
|
|
20230803,152600,311878550,7170,7170,7170,7170,0
|
|
20230803,152500,311878550,7170,7170,7170,7170,0
|
|
20230803,152400,311878550,7170,7170,7170,7170,0
|
|
20230803,152300,311878550,7170,7170,7170,7170,0
|
|
20230803,152200,311878550,7170,7170,7170,7170,0
|
|
20230803,152100,311878550,7170,7170,7170,7170,0
|
|
20230803,152000,311878550,7170,7170,7170,7170,0
|
|
20230803,151900,311878550,7170,7170,7170,7170,117
|
|
20230803,151800,311039660,7170,7170,7170,7170,95
|
|
20230803,151700,310358510,7170,7170,7170,7170,1
|
|
20230803,151600,310351340,7140,7140,7140,7140,0
|
|
20230803,151500,310351340,7140,7140,7140,7140,0
|
|
20230803,151400,310351340,7140,7170,7170,7140,865
|
|
20230803,151300,304170270,7170,7160,7170,7160,48
|
|
20230803,151200,303826160,7170,7170,7170,7170,5
|
|
20230803,151100,303790310,7170,7170,7170,7170,105
|
|
20230803,151000,303037460,7170,7170,7170,7170,0
|
|
20230803,150900,303037460,7170,7170,7170,7170,12
|
|
20230803,150800,302951420,7170,7170,7170,7170,1
|
|
20230803,150700,302944250,7170,7170,7170,7170,1
|
|
20230803,150600,302937080,7150,7150,7150,7150,0
|
|
20230803,150500,302937080,7150,7150,7150,7150,120
|
|
20230803,150400,302079080,7150,7150,7150,7150,10
|
|
20230803,150300,302007580,7150,7160,7160,7150,360
|
|
20230803,150200,299433430,7170,7170,7170,7170,0
|
|
20230803,150100,299433430,7170,7170,7170,7170,20
|
|
20230803,150000,299290030,7170,7170,7170,7170,0
|
|
20230803,145900,299290030,7170,7170,7170,7170,550
|
|
20230803,145800,295346530,7170,7170,7170,7170,73
|
|
20230803,145700,294823120,7170,7170,7170,7170,0
|
|
20230803,145600,294823120,7170,7170,7170,7170,1
|
|
20230803,145500,294815950,7170,7160,7170,7150,101
|
|
20230803,145400,294093510,7170,7170,7170,7170,83
|
|
20230803,145300,293498400,7170,7170,7170,7170,0
|
|
20230803,145200,293498400,7170,7170,7170,7170,1
|
|
20230803,145100,293491230,7170,7170,7170,7170,12
|
|
20230803,145000,293405190,7170,7170,7170,7170,1
|
|
20230803,144900,293398020,7160,7160,7160,7160,13
|
|
20230803,144800,293304940,7170,7170,7170,7170,1
|
|
20230803,144700,293297770,7170,7160,7170,7160,2
|
|
20230803,144600,293283440,7160,7160,7160,7160,5
|
|
20230803,144500,293247640,7160,7160,7160,7160,1
|
|
20230803,144400,293240480,7160,7160,7160,7160,0
|
|
20230803,144300,293240480,7160,7160,7160,7160,0
|
|
20230803,144200,293240480,7160,7150,7160,7150,2
|
|
20230803,144100,293226170,7160,7160,7160,7160,0
|
|
20230803,144000,293226170,7160,7170,7170,7160,50
|
|
20230803,143900,292868160,7170,7170,7170,7170,0
|
|
20230803,143800,292868160,7170,7170,7170,7170,0
|
|
20230803,143700,292868160,7170,7170,7170,7170,1
|
|
20230803,143600,292860990,7170,7170,7170,7170,0
|
|
20230803,143500,292860990,7170,7170,7170,7170,7
|
|
20230803,143400,292810800,7160,7170,7170,7160,23
|
|
20230803,143300,292646020,7170,7170,7170,7170,0
|
|
20230803,143200,292646020,7170,7170,7170,7170,1
|
|
20230803,143100,292638850,7170,7170,7170,7170,0
|
|
20230803,143000,292638850,7170,7170,7170,7170,1
|
|
20230803,142900,292631680,7170,7170,7170,7170,10
|
|
20230803,142800,292559980,7170,7170,7170,7170,1
|
|
20230803,142700,292552810,7170,7170,7170,7170,1
|
|
20230803,142600,292545640,7160,7160,7160,7160,20
|
|
20230803,142500,292402440,7170,7170,7170,7170,11
|
|
20230803,142400,292323570,7170,7170,7170,7170,0
|
|
20230803,142300,292323570,7170,7170,7170,7170,0
|
|
20230803,142200,292323570,7170,7170,7170,7170,1
|
|
20230803,142100,292316400,7170,7170,7170,7170,1
|
|
20230803,142000,292309230,7170,7170,7170,7170,1
|
|
20230803,141900,292302060,7160,7160,7160,7160,0
|
|
20230803,141800,292302060,7160,7160,7160,7160,1235
|
|
20230803,141700,283459460,7170,7130,7170,7130,695
|
|
20230803,141600,278504070,7120,7130,7130,7120,297
|
|
20230803,141500,276388960,7140,7140,7140,7140,2
|
|
20230803,141400,276374680,7140,7140,7140,7140,0
|
|
20230803,141300,276374680,7140,7140,7140,7140,182
|
|
20230803,141200,275075200,7150,7150,7150,7150,1
|
|
20230803,141100,275068050,7140,7140,7140,7140,54
|
|
20230803,141000,274682490,7150,7160,7160,7150,75
|
|
20230803,140900,274146230,7160,7160,7160,7160,0
|
|
20230803,140800,274146230,7160,7160,7160,7160,1
|
|
20230803,140700,274139070,7170,7170,7170,7170,1
|
|
20230803,140600,274131900,7170,7170,7170,7170,0
|
|
20230803,140500,274131900,7170,7170,7170,7170,1
|
|
20230803,140400,274124730,7160,7160,7160,7160,0
|
|
20230803,140300,274124730,7160,7180,7180,7160,2
|
|
20230803,140200,274110390,7180,7160,7180,7160,3
|
|
20230803,140100,274088870,7140,7150,7150,7140,2137
|
|
20230803,140000,258830670,7180,7180,7180,7150,66
|
|
20230803,135900,258358550,7170,7160,7180,7160,501
|
|
20230803,135800,254765490,7160,7160,7160,7160,1
|
|
20230803,135700,254758330,7160,7160,7160,7160,1
|
|
20230803,135600,254751170,7160,7160,7160,7160,0
|
|
20230803,135500,254751170,7160,7160,7160,7160,3
|
|
20230803,135400,254729690,7150,7150,7150,7150,251
|
|
20230803,135300,252935040,7150,7150,7150,7150,749
|
|
20230803,135200,247579690,7170,7170,7170,7170,3
|
|
20230803,135100,247558180,7160,7160,7160,7160,0
|
|
20230803,135000,247558180,7160,7170,7170,7160,12
|
|
20230803,134900,247472240,7160,7160,7160,7160,0
|
|
20230803,134800,247472240,7160,7160,7160,7160,7
|
|
20230803,134700,247422120,7160,7160,7160,7160,32
|
|
20230803,134600,247193000,7160,7170,7170,7160,166
|
|
20230803,134500,246004340,7170,7160,7170,7160,277
|
|
20230803,134400,244021010,7160,7160,7160,7160,0
|
|
20230803,134300,244021010,7160,7160,7160,7160,3
|
|
20230803,134200,243999530,7160,7150,7160,7150,5
|
|
20230803,134100,243963750,7150,7150,7150,7150,17
|
|
20230803,134000,243842200,7150,7150,7150,7150,52
|
|
20230803,133900,243470400,7150,7150,7150,7150,50
|
|
20230803,133800,243112900,7150,7150,7150,7150,0
|
|
20230803,133700,243112900,7150,7150,7150,7150,2
|
|
20230803,133600,243098600,7150,7150,7150,7150,0
|
|
20230803,133500,243098600,7150,7150,7150,7150,2
|
|
20230803,133400,243084300,7150,7150,7150,7150,300
|
|
20230803,133300,240939300,7150,7150,7150,7150,0
|
|
20230803,133200,240939300,7150,7150,7150,7150,2
|
|
20230803,133100,240925000,7150,7150,7150,7150,10
|
|
20230803,133000,240853500,7150,7150,7150,7150,32
|
|
20230803,132900,240624700,7150,7140,7150,7140,17
|
|
20230803,132800,240503160,7150,7150,7150,7150,1
|
|
20230803,132700,240496010,7150,7150,7150,7150,3
|
|
20230803,132600,240474560,7150,7150,7150,7150,1
|
|
20230803,132500,240467410,7150,7150,7150,7150,2
|
|
20230803,132400,240453110,7150,7150,7150,7150,0
|
|
20230803,132300,240453110,7150,7140,7150,7140,73
|
|
20230803,132200,239931350,7140,7140,7140,7140,43
|
|
20230803,132100,239624330,7150,7150,7150,7150,0
|
|
20230803,132000,239624330,7150,7150,7150,7150,3
|
|
20230803,131900,239602880,7150,7150,7150,7150,0
|
|
20230803,131800,239602880,7150,7150,7150,7150,0
|
|
20230803,131700,239602880,7150,7150,7150,7150,0
|
|
20230803,131600,239602880,7150,7150,7150,7150,0
|
|
20230803,131500,239602880,7150,7150,7150,7150,15
|
|
20230803,131400,239495630,7150,7150,7150,7150,10
|
|
20230803,131300,239424130,7150,7150,7150,7150,0
|
|
20230803,131200,239424130,7150,7150,7150,7150,0
|
|
20230803,131100,239424130,7150,7150,7150,7150,0
|
|
20230803,131000,239424130,7150,7150,7150,7150,0
|
|
20230803,130900,239424130,7150,7150,7150,7150,0
|
|
20230803,130800,239424130,7150,7150,7150,7150,17
|
|
20230803,130700,239302580,7130,7130,7130,7130,0
|
|
20230803,130600,239302580,7130,7130,7130,7130,0
|
|
20230803,130500,239302580,7130,7130,7130,7130,150
|
|
20230803,130400,238233080,7110,7110,7110,7110,30
|
|
20230803,130300,238019780,7100,7100,7100,7100,0
|
|
20230803,130200,238019780,7100,7100,7100,7100,0
|
|
20230803,130100,238019780,7100,7100,7100,7100,0
|
|
20230803,130000,238019780,7100,7100,7100,7100,0
|
|
20230803,125900,238019780,7100,7100,7100,7100,0
|
|
20230803,125800,238019780,7100,7100,7100,7100,0
|
|
20230803,125700,238019780,7100,7100,7100,7100,0
|
|
20230803,125600,238019780,7100,7100,7100,7100,0
|
|
20230803,125500,238019780,7100,7100,7100,7100,0
|
|
20230803,125400,238019780,7100,7100,7100,7100,0
|
|
20230803,125300,238019780,7100,7100,7100,7100,0
|
|
20230803,125200,238019780,7100,7120,7120,7100,754
|
|
20230803,125100,232666020,7110,7110,7110,7110,0
|
|
20230803,125000,232666020,7110,7110,7110,7110,0
|
|
20230803,124900,232666020,7110,7110,7110,7110,0
|
|
20230803,124800,232666020,7110,7110,7110,7110,0
|
|
20230803,124700,232666020,7110,7110,7110,7110,2
|
|
20230803,124600,232651800,7090,7090,7090,7090,0
|
|
20230803,124500,232651800,7090,7100,7100,7090,3
|
|
20230803,124400,232630510,7090,7090,7090,7090,0
|
|
20230803,124300,232630510,7090,7090,7090,7090,0
|
|
20230803,124200,232630510,7090,7090,7090,7090,1
|
|
20230803,124100,232623420,7080,7080,7080,7080,0
|
|
20230803,124000,232623420,7080,7080,7080,7080,0
|
|
20230803,123900,232623420,7080,7090,7090,7080,2000
|
|
20230803,123800,218459120,7100,7110,7110,7100,11
|
|
20230803,123700,218381000,7110,7110,7110,7110,0
|
|
20230803,123600,218381000,7110,7110,7110,7110,0
|
|
20230803,123500,218381000,7110,7110,7110,7110,2
|
|
20230803,123400,218366780,7110,7110,7110,7110,0
|
|
20230803,123300,218366780,7110,7120,7120,7110,84
|
|
20230803,123200,217769510,7110,7110,7110,7110,0
|
|
20230803,123100,217769510,7110,7110,7110,7110,0
|
|
20230803,123000,217769510,7110,7110,7110,7110,0
|
|
20230803,122900,217769510,7110,7110,7110,7110,0
|
|
20230803,122800,217769510,7110,7110,7110,7110,0
|
|
20230803,122700,217769510,7110,7110,7110,7110,0
|
|
20230803,122600,217769510,7110,7110,7110,7110,18
|
|
20230803,122500,217641530,7110,7110,7110,7110,78
|
|
20230803,122400,217086950,7110,7110,7110,7110,14
|
|
20230803,122300,216987410,7110,7110,7110,7110,0
|
|
20230803,122200,216987410,7110,7110,7110,7110,0
|
|
20230803,122100,216987410,7110,7110,7110,7100,4
|
|
20230803,122000,216958980,7110,7130,7130,7110,3
|
|
20230803,121900,216937630,7130,7130,7130,7130,0
|
|
20230803,121800,216937630,7130,7130,7130,7130,0
|
|
20230803,121700,216937630,7130,7120,7130,7120,5
|
|
20230803,121600,216901990,7130,7130,7130,7130,0
|
|
20230803,121500,216901990,7130,7130,7130,7130,0
|
|
20230803,121400,216901990,7130,7130,7130,7130,4
|
|
20230803,121300,216873470,7120,7120,7120,7120,1
|
|
20230803,121200,216866350,7080,7100,7100,7080,885
|
|
20230803,121100,210598720,7100,7100,7100,7090,85
|
|
20230803,121000,209995520,7110,7100,7110,7100,55
|
|
20230803,120900,209605010,7130,7130,7130,7130,0
|
|
20230803,120800,209605010,7130,7130,7130,7130,0
|
|
20230803,120700,209605010,7130,7130,7130,7130,0
|
|
20230803,120600,209605010,7130,7130,7130,7130,0
|
|
20230803,120500,209605010,7130,7130,7130,7130,5
|
|
20230803,120400,209569360,7130,7130,7130,7130,0
|
|
20230803,120300,209569360,7130,7130,7130,7130,0
|
|
20230803,120200,209569360,7130,7130,7130,7130,0
|
|
20230803,120100,209569360,7130,7130,7130,7130,1
|
|
20230803,120000,209562230,7130,7130,7130,7130,0
|
|
20230803,115900,209562230,7130,7130,7130,7130,0
|
|
20230803,115800,209562230,7130,7130,7130,7130,1
|
|
20230803,115700,209555100,7090,7080,7090,7080,695
|
|
20230803,115600,204630880,7080,7080,7080,7080,167
|
|
20230803,115500,203448520,7080,7080,7080,7080,95
|
|
20230803,115400,202775920,7080,7080,7080,7080,27
|
|
20230803,115300,202584760,7090,7090,7090,7090,2
|
|
20230803,115200,202570580,7090,7080,7100,7080,87
|
|
20230803,115100,201954290,7070,7070,7070,7070,0
|
|
20230803,115000,201954290,7070,7070,7070,7070,0
|
|
20230803,114900,201954290,7070,7070,7070,7070,0
|
|
20230803,114800,201954290,7070,7070,7070,7070,81
|
|
20230803,114700,201381620,7070,7070,7070,7070,0
|
|
20230803,114600,201381620,7070,7070,7070,7070,30
|
|
20230803,114500,201169520,7070,7070,7070,7070,37
|
|
20230803,114400,200907930,7080,7080,7080,7080,0
|
|
20230803,114300,200907930,7080,7080,7080,7080,1
|
|
20230803,114200,200900850,7080,7080,7080,7080,188
|
|
20230803,114100,199569810,7080,7080,7080,7080,20
|
|
20230803,114000,199428210,7080,7080,7080,7080,0
|
|
20230803,113900,199428210,7080,7080,7080,7080,10
|
|
20230803,113800,199357410,7090,7090,7090,7090,0
|
|
20230803,113700,199357410,7090,7090,7090,7090,2
|
|
20230803,113600,199343230,7090,7100,7100,7090,155
|
|
20230803,113500,198242890,7130,7130,7130,7130,1
|
|
20230803,113400,198235760,7110,7110,7110,7110,0
|
|
20230803,113300,198235760,7110,7110,7110,7110,0
|
|
20230803,113200,198235760,7110,7130,7130,7110,128
|
|
20230803,113100,197325660,7130,7130,7130,7130,0
|
|
20230803,113000,197325660,7130,7130,7130,7130,0
|
|
20230803,112900,197325660,7130,7130,7130,7130,1
|
|
20230803,112800,197318530,7130,7130,7130,7130,10
|
|
20230803,112700,197247230,7110,7110,7110,7110,1
|
|
20230803,112600,197240120,7120,7120,7120,7120,1
|
|
20230803,112500,197233000,7110,7110,7110,7110,15
|
|
20230803,112400,197126350,7110,7110,7110,7110,11
|
|
20230803,112300,197048140,7110,7110,7110,7110,79
|
|
20230803,112200,196486450,7110,7110,7110,7110,0
|
|
20230803,112100,196486450,7110,7130,7130,7110,29
|
|
20230803,112000,196280240,7130,7130,7130,7130,0
|
|
20230803,111900,196280240,7130,7130,7130,7130,0
|
|
20230803,111800,196280240,7130,7130,7130,7130,0
|
|
20230803,111700,196280240,7130,7130,7130,7130,0
|
|
20230803,111600,196280240,7130,7130,7130,7130,10
|
|
20230803,111500,196208940,7130,7110,7130,7110,56
|
|
20230803,111400,195810760,7110,7120,7120,7110,20
|
|
20230803,111300,195668520,7120,7130,7130,7120,19
|
|
20230803,111200,195533100,7160,7160,7160,7160,0
|
|
20230803,111100,195533100,7160,7160,7160,7160,0
|
|
20230803,111000,195533100,7160,7160,7160,7160,0
|
|
20230803,110900,195533100,7160,7140,7160,7140,936
|
|
20230803,110800,188831420,7140,7130,7140,7100,334
|
|
20230803,110700,186456280,7130,7130,7130,7120,142
|
|
20230803,110600,185444500,7120,7120,7120,7120,10
|
|
20230803,110500,185373300,7110,7110,7110,7110,402
|
|
20230803,110400,182515080,7100,7100,7100,7100,33
|
|
20230803,110300,182280780,7100,7100,7100,7100,70
|
|
20230803,110200,181783780,7110,7110,7110,7110,0
|
|
20230803,110100,181783780,7110,7110,7110,7110,0
|
|
20230803,110000,181783780,7110,7100,7110,7100,125
|
|
20230803,105900,180895700,7100,7100,7100,7100,70
|
|
20230803,105800,180398700,7100,7100,7100,7100,5
|
|
20230803,105700,180363200,7100,7100,7100,7100,2
|
|
20230803,105600,180349000,7100,7100,7100,7100,0
|
|
20230803,105500,180349000,7100,7070,7100,7060,573
|
|
20230803,105400,176302370,7070,7100,7100,7070,764
|
|
20230803,105300,170895250,7110,7110,7110,7110,1
|
|
20230803,105200,170888140,7100,7100,7100,7100,0
|
|
20230803,105100,170888140,7100,7090,7100,7090,7
|
|
20230803,105000,170838470,7110,7110,7110,7110,1
|
|
20230803,104900,170831360,7090,7100,7100,7090,87
|
|
20230803,104800,170214160,7110,7110,7110,7110,10
|
|
20230803,104700,170143060,7100,7100,7100,7100,1
|
|
20230803,104600,170135960,7090,7090,7090,7090,1
|
|
20230803,104500,170128870,7090,7090,7090,7090,11
|
|
20230803,104400,170050880,7110,7110,7110,7110,6
|
|
20230803,104300,170008220,7120,7120,7120,7120,1
|
|
20230803,104200,170001100,7070,7100,7100,7070,3400
|
|
20230803,104100,145924680,7110,7120,7120,7110,300
|
|
20230803,104000,143791640,7110,7120,7120,7110,50
|
|
20230803,103900,143436000,7130,7130,7130,7130,0
|
|
20230803,103800,143436000,7130,7130,7130,7130,1251
|
|
20230803,103700,134516370,7140,7140,7140,7140,0
|
|
20230803,103600,134516370,7140,7140,7140,7140,3
|
|
20230803,103500,134494950,7140,7150,7150,7140,1110
|
|
20230803,103400,126558460,7150,7150,7150,7150,1
|
|
20230803,103300,126551310,7130,7130,7130,7130,4
|
|
20230803,103200,126522790,7130,7120,7130,7120,246
|
|
20230803,103100,124771260,7130,7130,7130,7130,92
|
|
20230803,103000,124115300,7130,7140,7140,7130,568
|
|
20230803,102900,120061370,7150,7150,7150,7150,15
|
|
20230803,102800,119954120,7160,7160,7160,7160,0
|
|
20230803,102700,119954120,7160,7160,7160,7160,9
|
|
20230803,102600,119889680,7160,7160,7160,7160,0
|
|
20230803,102500,119889680,7160,7160,7160,7160,3
|
|
20230803,102400,119868200,7160,7160,7160,7160,150
|
|
20230803,102300,118794200,7160,7160,7160,7160,16
|
|
20230803,102200,118679640,7170,7170,7170,7170,0
|
|
20230803,102100,118679640,7170,7150,7170,7150,488
|
|
20230803,102000,115180740,7150,7150,7150,7150,1422
|
|
20230803,101900,105013440,7140,7140,7140,7140,0
|
|
20230803,101800,105013440,7140,7140,7140,7140,0
|
|
20230803,101700,105013440,7140,7150,7150,7140,53
|
|
20230803,101600,104634920,7150,7150,7150,7150,5
|
|
20230803,101500,104599170,7150,7150,7150,7150,1
|
|
20230803,101400,104592020,7150,7150,7150,7150,0
|
|
20230803,101300,104592020,7150,7150,7150,7150,9
|
|
20230803,101200,104527670,7150,7150,7150,7150,102
|
|
20230803,101100,103798370,7150,7150,7150,7150,0
|
|
20230803,101000,103798370,7150,7150,7150,7150,0
|
|
20230803,100900,103798370,7150,7150,7150,7150,9
|
|
20230803,100800,103734020,7150,7150,7150,7150,3
|
|
20230803,100700,103712570,7150,7150,7150,7150,10
|
|
20230803,100600,103641070,7150,7150,7150,7150,0
|
|
20230803,100500,103641070,7150,7150,7150,7150,0
|
|
20230803,100400,103641070,7150,7150,7150,7150,0
|
|
20230803,100300,103641070,7150,7150,7150,7140,459
|
|
20230803,100200,100361440,7150,7150,7150,7150,9
|
|
20230803,100100,100297090,7150,7140,7150,7140,1161
|
|
20230803,100000,92007540,7150,7140,7150,7140,11
|
|
20230803,095900,91928900,7150,7150,7150,7150,0
|
|
20230803,095800,91928900,7150,7150,7150,7150,16
|
|
20230803,095700,91814500,7150,7150,7150,7150,0
|
|
20230803,095600,91814500,7150,7160,7160,7150,381
|
|
20230803,095500,89089170,7170,7170,7170,7170,5
|
|
20230803,095400,89053320,7170,7170,7170,7170,3
|
|
20230803,095300,89031810,7170,7170,7170,7170,1
|
|
20230803,095200,89024640,7170,7170,7170,7170,0
|
|
20230803,095100,89024640,7170,7170,7170,7170,0
|
|
20230803,095000,89024640,7170,7170,7170,7170,1
|
|
20230803,094900,89017470,7150,7150,7150,7150,3
|
|
20230803,094800,88996020,7140,7160,7160,7140,341
|
|
20230803,094700,86559920,7170,7170,7170,7170,6
|
|
20230803,094600,86516900,7160,7160,7160,7160,1
|
|
20230803,094500,86509740,7170,7170,7170,7170,16
|
|
20230803,094400,86395020,7180,7180,7180,7180,9
|
|
20230803,094300,86330400,7180,7180,7180,7180,0
|
|
20230803,094200,86330400,7180,7180,7180,7180,0
|
|
20230803,094100,86330400,7180,7180,7180,7180,1
|
|
20230803,094000,86323220,7150,7170,7170,7150,110
|
|
20230803,093900,85535930,7180,7180,7180,7180,0
|
|
20230803,093800,85535930,7180,7180,7180,7180,97
|
|
20230803,093700,84839470,7180,7180,7180,7180,2
|
|
20230803,093600,84825110,7180,7150,7180,7150,872
|
|
20230803,093500,78564310,7150,7160,7160,7150,740
|
|
20230803,093400,73273200,7180,7180,7180,7180,11
|
|
20230803,093300,73194220,7180,7180,7180,7180,2
|
|
20230803,093200,73179860,7150,7150,7150,7150,13
|
|
20230803,093100,73086910,7180,7130,7180,7130,12
|
|
20230803,093000,73001260,7140,7150,7150,7140,343
|
|
20230803,092900,70552050,7160,7170,7170,7160,86
|
|
20230803,092800,69935570,7170,7170,7170,7170,11
|
|
20230803,092700,69856700,7180,7170,7180,7170,104
|
|
20230803,092600,69110010,7180,7180,7180,7180,413
|
|
20230803,092500,66144670,7170,7170,7170,7170,15
|
|
20230803,092400,66037120,7170,7160,7170,7160,81
|
|
20230803,092300,65457150,7160,7160,7160,7160,0
|
|
20230803,092200,65457150,7160,7160,7160,7160,10
|
|
20230803,092100,65385550,7170,7160,7170,7160,11
|
|
20230803,092000,65306780,7150,7140,7150,7140,463
|
|
20230803,091900,61996540,7120,7140,7140,7120,100
|
|
20230803,091800,61284340,7150,7150,7150,7150,1
|
|
20230803,091700,61277190,7150,7150,7150,7150,5
|
|
20230803,091600,61241440,7150,7150,7150,7150,6
|
|
20230803,091500,61198540,7150,7140,7150,7120,317
|
|
20230803,091400,58940270,7150,7150,7150,7150,12
|
|
20230803,091300,58854470,7150,7150,7150,7150,0
|
|
20230803,091200,58854470,7150,7130,7150,7130,16
|
|
20230803,091100,58740160,7140,7140,7140,7140,13
|
|
20230803,091000,58647340,7140,7140,7140,7140,14
|
|
20230803,090900,58547380,7140,7100,7140,7100,62
|
|
20230803,090800,58106500,7100,7120,7150,7100,4928
|
|
20230803,090700,23029370,7120,7120,7120,7110,1035
|
|
20230803,090600,15667170,7100,7100,7120,7100,523
|
|
20230803,090500,11951970,7100,7100,7100,7100,19
|
|
20230803,090400,11817070,7100,7120,7120,7100,513
|
|
20230803,090300,8174670,7120,7120,7120,7120,12
|
|
20230803,090200,8089230,7120,7120,7120,7120,116
|
|
20230803,090100,7263310,7120,7140,7150,7120,126
|
|
20230803,090000,6364070,7150,7070,7150,7070,899
|