657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195400,300023440,7250,7250,7250,7250,1415
|
|
20230804,195300,300023440,7250,7250,7250,7250,0
|
|
20230804,195200,300023440,7250,7250,7250,7250,0
|
|
20230804,195100,300023440,7250,7250,7250,7250,0
|
|
20230804,195000,300023440,7250,7250,7250,7250,0
|
|
20230804,194900,300023440,7250,7250,7250,7250,0
|
|
20230804,194800,300023440,7250,7250,7250,7250,0
|
|
20230804,194700,300023440,7250,7250,7250,7250,0
|
|
20230804,194600,300023440,7250,7250,7250,7250,0
|
|
20230804,194500,300023440,7250,7250,7250,7250,0
|
|
20230804,194400,300023440,7250,7250,7250,7250,0
|
|
20230804,194300,300023440,7250,7250,7250,7250,0
|
|
20230804,194200,300023440,7250,7250,7250,7250,0
|
|
20230804,194100,300023440,7250,7250,7250,7250,0
|
|
20230804,194000,300023440,7250,7250,7250,7250,0
|
|
20230804,193900,300023440,7250,7250,7250,7250,0
|
|
20230804,193800,300023440,7250,7250,7250,7250,0
|
|
20230804,193700,300023440,7250,7250,7250,7250,0
|
|
20230804,193600,300023440,7250,7250,7250,7250,0
|
|
20230804,193500,300023440,7250,7250,7250,7250,0
|
|
20230804,193400,300023440,7250,7250,7250,7250,0
|
|
20230804,193300,300023440,7250,7250,7250,7250,0
|
|
20230804,193200,300023440,7250,7250,7250,7250,0
|
|
20230804,193100,300023440,7250,7250,7250,7250,0
|
|
20230804,193000,300023440,7250,7250,7250,7250,0
|
|
20230804,192900,300023440,7250,7250,7250,7250,0
|
|
20230804,192800,300023440,7250,7250,7250,7250,0
|
|
20230804,192700,300023440,7250,7250,7250,7250,0
|
|
20230804,192600,300023440,7250,7250,7250,7250,0
|
|
20230804,192500,300023440,7250,7250,7250,7250,0
|
|
20230804,192400,300023440,7250,7250,7250,7250,1415
|
|
20230804,192300,300023440,7250,7250,7250,7250,0
|
|
20230804,192200,300023440,7250,7250,7250,7250,0
|
|
20230804,192100,300023440,7250,7250,7250,7250,0
|
|
20230804,192000,300023440,7250,7250,7250,7250,0
|
|
20230804,191900,300023440,7250,7250,7250,7250,0
|
|
20230804,191800,300023440,7250,7250,7250,7250,0
|
|
20230804,191700,300023440,7250,7250,7250,7250,0
|
|
20230804,191600,300023440,7250,7250,7250,7250,0
|
|
20230804,191500,300023440,7250,7250,7250,7250,0
|
|
20230804,191400,300023440,7250,7250,7250,7250,0
|
|
20230804,191300,300023440,7250,7250,7250,7250,0
|
|
20230804,191200,300023440,7250,7250,7250,7250,0
|
|
20230804,191100,300023440,7250,7250,7250,7250,0
|
|
20230804,191000,300023440,7250,7250,7250,7250,0
|
|
20230804,190900,300023440,7250,7250,7250,7250,0
|
|
20230804,190800,300023440,7250,7250,7250,7250,0
|
|
20230804,190700,300023440,7250,7250,7250,7250,0
|
|
20230804,190600,300023440,7250,7250,7250,7250,0
|
|
20230804,190500,300023440,7250,7250,7250,7250,0
|
|
20230804,190400,300023440,7250,7250,7250,7250,0
|
|
20230804,190300,300023440,7250,7250,7250,7250,0
|
|
20230804,190200,300023440,7250,7250,7250,7250,0
|
|
20230804,190100,300023440,7250,7250,7250,7250,0
|
|
20230804,190000,300023440,7250,7250,7250,7250,0
|
|
20230804,185900,300023440,7250,7250,7250,7250,0
|
|
20230804,185800,300023440,7250,7250,7250,7250,0
|
|
20230804,185700,300023440,7250,7250,7250,7250,0
|
|
20230804,185600,300023440,7250,7250,7250,7250,0
|
|
20230804,185500,300023440,7250,7250,7250,7250,0
|
|
20230804,185400,300023440,7250,7250,7250,7250,1415
|
|
20230804,185300,300023440,7250,7250,7250,7250,0
|
|
20230804,185200,300023440,7250,7250,7250,7250,0
|
|
20230804,185100,300023440,7250,7250,7250,7250,0
|
|
20230804,185000,300023440,7250,7250,7250,7250,0
|
|
20230804,184900,300023440,7250,7250,7250,7250,0
|
|
20230804,184800,300023440,7250,7250,7250,7250,0
|
|
20230804,184700,300023440,7250,7250,7250,7250,0
|
|
20230804,184600,300023440,7250,7250,7250,7250,0
|
|
20230804,184500,300023440,7250,7250,7250,7250,0
|
|
20230804,184400,300023440,7250,7250,7250,7250,0
|
|
20230804,184300,300023440,7250,7250,7250,7250,0
|
|
20230804,184200,300023440,7250,7250,7250,7250,0
|
|
20230804,184100,300023440,7250,7250,7250,7250,0
|
|
20230804,184000,300023440,7250,7250,7250,7250,0
|
|
20230804,183900,300023440,7250,7250,7250,7250,0
|
|
20230804,183800,300023440,7250,7250,7250,7250,0
|
|
20230804,183700,300023440,7250,7250,7250,7250,0
|
|
20230804,183600,300023440,7250,7250,7250,7250,0
|
|
20230804,183500,300023440,7250,7250,7250,7250,0
|
|
20230804,183400,300023440,7250,7250,7250,7250,0
|
|
20230804,183300,300023440,7250,7250,7250,7250,0
|
|
20230804,183200,300023440,7250,7250,7250,7250,0
|
|
20230804,183100,300023440,7250,7250,7250,7250,0
|
|
20230804,183000,300023440,7250,7250,7250,7250,0
|
|
20230804,182900,300023440,7250,7250,7250,7250,0
|
|
20230804,182800,300023440,7250,7250,7250,7250,0
|
|
20230804,182700,300023440,7250,7250,7250,7250,0
|
|
20230804,182600,300023440,7250,7250,7250,7250,0
|
|
20230804,182500,300023440,7250,7250,7250,7250,0
|
|
20230804,182400,300023440,7250,7250,7250,7250,1415
|
|
20230804,182300,300023440,7250,7250,7250,7250,0
|
|
20230804,182200,300023440,7250,7250,7250,7250,0
|
|
20230804,182100,300023440,7250,7250,7250,7250,0
|
|
20230804,182000,300023440,7250,7250,7250,7250,0
|
|
20230804,181900,300023440,7250,7250,7250,7250,0
|
|
20230804,181800,300023440,7250,7250,7250,7250,0
|
|
20230804,181700,300023440,7250,7250,7250,7250,0
|
|
20230804,181600,300023440,7250,7250,7250,7250,0
|
|
20230804,181500,300023440,7250,7250,7250,7250,0
|
|
20230804,181400,300023440,7250,7250,7250,7250,0
|
|
20230804,181300,300023440,7250,7250,7250,7250,0
|
|
20230804,181200,300023440,7250,7250,7250,7250,0
|
|
20230804,181100,300023440,7250,7250,7250,7250,0
|
|
20230804,181000,300023440,7250,7250,7250,7250,0
|
|
20230804,180900,300023440,7250,7250,7250,7250,0
|
|
20230804,180800,300023440,7250,7250,7250,7250,0
|
|
20230804,180700,300023440,7250,7250,7250,7250,0
|
|
20230804,180600,300023440,7250,7250,7250,7250,0
|
|
20230804,180500,300023440,7250,7250,7250,7250,0
|
|
20230804,180400,300023440,7250,7250,7250,7250,0
|
|
20230804,180300,300023440,7250,7250,7250,7250,0
|
|
20230804,180200,300023440,7250,7250,7250,7250,0
|
|
20230804,180100,300023440,7250,7250,7250,7250,0
|
|
20230804,180000,300023440,7250,7250,7250,7250,0
|
|
20230804,175900,300023440,7250,7250,7250,7250,0
|
|
20230804,175800,300023440,7250,7250,7250,7250,0
|
|
20230804,175700,300023440,7250,7250,7250,7250,0
|
|
20230804,175600,300023440,7250,7250,7250,7250,0
|
|
20230804,175500,300023440,7250,7250,7250,7250,0
|
|
20230804,175400,300023440,7250,7250,7250,7250,1415
|
|
20230804,175300,300023440,7250,7250,7250,7250,0
|
|
20230804,175200,300023440,7250,7250,7250,7250,0
|
|
20230804,175100,300023440,7250,7250,7250,7250,0
|
|
20230804,175000,300023440,7250,7250,7250,7250,0
|
|
20230804,174900,300023440,7250,7250,7250,7250,0
|
|
20230804,174800,300023440,7250,7250,7250,7250,0
|
|
20230804,174700,300023440,7250,7250,7250,7250,0
|
|
20230804,174600,300023440,7250,7250,7250,7250,0
|
|
20230804,174500,300023440,7250,7250,7250,7250,0
|
|
20230804,174400,300023440,7250,7250,7250,7250,0
|
|
20230804,174300,300023440,7250,7250,7250,7250,0
|
|
20230804,174200,300023440,7250,7250,7250,7250,0
|
|
20230804,174100,300023440,7250,7250,7250,7250,0
|
|
20230804,174000,300023440,7250,7250,7250,7250,0
|
|
20230804,173900,300023440,7250,7250,7250,7250,0
|
|
20230804,173800,300023440,7250,7250,7250,7250,0
|
|
20230804,173700,300023440,7250,7250,7250,7250,0
|
|
20230804,173600,300023440,7250,7250,7250,7250,0
|
|
20230804,173500,300023440,7250,7250,7250,7250,0
|
|
20230804,173400,300023440,7250,7250,7250,7250,0
|
|
20230804,173300,300023440,7250,7250,7250,7250,0
|
|
20230804,173200,300023440,7250,7250,7250,7250,0
|
|
20230804,173100,300023440,7250,7250,7250,7250,0
|
|
20230804,173000,300023440,7250,7250,7250,7250,0
|
|
20230804,172900,300023440,7250,7250,7250,7250,0
|
|
20230804,172800,300023440,7250,7250,7250,7250,0
|
|
20230804,172700,300023440,7250,7250,7250,7250,0
|
|
20230804,172600,300023440,7250,7250,7250,7250,0
|
|
20230804,172500,300023440,7250,7250,7250,7250,0
|
|
20230804,172400,300023440,7250,7250,7250,7250,1415
|
|
20230804,172300,300023440,7250,7250,7250,7250,0
|
|
20230804,172200,300023440,7250,7250,7250,7250,0
|
|
20230804,172100,300023440,7250,7250,7250,7250,0
|
|
20230804,172000,300023440,7250,7250,7250,7250,0
|
|
20230804,171900,300023440,7250,7250,7250,7250,0
|
|
20230804,171800,300023440,7250,7250,7250,7250,0
|
|
20230804,171700,300023440,7250,7250,7250,7250,0
|
|
20230804,171600,300023440,7250,7250,7250,7250,0
|
|
20230804,171500,300023440,7250,7250,7250,7250,0
|
|
20230804,171400,300023440,7250,7250,7250,7250,0
|
|
20230804,171300,300023440,7250,7250,7250,7250,0
|
|
20230804,171200,300023440,7250,7250,7250,7250,0
|
|
20230804,171100,300023440,7250,7250,7250,7250,0
|
|
20230804,171000,300023440,7250,7250,7250,7250,0
|
|
20230804,170900,300023440,7250,7250,7250,7250,0
|
|
20230804,170800,300023440,7250,7250,7250,7250,0
|
|
20230804,170700,300023440,7250,7250,7250,7250,0
|
|
20230804,170600,300023440,7250,7250,7250,7250,0
|
|
20230804,170500,300023440,7250,7250,7250,7250,0
|
|
20230804,170400,300023440,7250,7250,7250,7250,0
|
|
20230804,170300,300023440,7250,7250,7250,7250,0
|
|
20230804,170200,300023440,7250,7250,7250,7250,0
|
|
20230804,170100,300023440,7250,7250,7250,7250,0
|
|
20230804,170000,300023440,7250,7250,7250,7250,0
|
|
20230804,165900,300023440,7250,7250,7250,7250,0
|
|
20230804,165800,300023440,7250,7250,7250,7250,0
|
|
20230804,165700,300023440,7250,7250,7250,7250,0
|
|
20230804,165600,300023440,7250,7250,7250,7250,0
|
|
20230804,165500,300023440,7250,7250,7250,7250,0
|
|
20230804,165400,300023440,7250,7250,7250,7250,1415
|
|
20230804,165300,300023440,7250,7250,7250,7250,0
|
|
20230804,165200,300023440,7250,7250,7250,7250,0
|
|
20230804,165100,300023440,7250,7250,7250,7250,0
|
|
20230804,165000,300023440,7250,7250,7250,7250,0
|
|
20230804,164900,300023440,7250,7250,7250,7250,0
|
|
20230804,164800,300023440,7250,7250,7250,7250,0
|
|
20230804,164700,300023440,7250,7250,7250,7250,0
|
|
20230804,164600,300023440,7250,7250,7250,7250,0
|
|
20230804,164500,300023440,7250,7250,7250,7250,0
|
|
20230804,164400,300023440,7250,7250,7250,7250,0
|
|
20230804,164300,300023440,7250,7250,7250,7250,0
|
|
20230804,164200,300023440,7250,7250,7250,7250,0
|
|
20230804,164100,300023440,7250,7250,7250,7250,0
|
|
20230804,164000,300023440,7250,7250,7250,7250,0
|
|
20230804,163900,300023440,7250,7250,7250,7250,0
|
|
20230804,163800,300023440,7250,7250,7250,7250,0
|
|
20230804,163700,300023440,7250,7250,7250,7250,0
|
|
20230804,163600,300023440,7250,7250,7250,7250,0
|
|
20230804,163500,300023440,7250,7250,7250,7250,0
|
|
20230804,163400,300023440,7250,7250,7250,7250,0
|
|
20230804,163300,300023440,7250,7250,7250,7250,0
|
|
20230804,163200,300023440,7250,7250,7250,7250,0
|
|
20230804,163100,300023440,7250,7250,7250,7250,0
|
|
20230804,163000,300023440,7250,7250,7250,7250,0
|
|
20230804,162900,300023440,7250,7250,7250,7250,0
|
|
20230804,162800,300023440,7250,7250,7250,7250,0
|
|
20230804,162700,300023440,7250,7250,7250,7250,0
|
|
20230804,162600,300023440,7250,7250,7250,7250,0
|
|
20230804,162500,300023440,7250,7250,7250,7250,0
|
|
20230804,162400,300023440,7250,7250,7250,7250,1415
|
|
20230804,162300,300023440,7250,7250,7250,7250,0
|
|
20230804,162200,300023440,7250,7250,7250,7250,0
|
|
20230804,162100,300023440,7250,7250,7250,7250,0
|
|
20230804,162000,300023440,7250,7250,7250,7250,0
|
|
20230804,161900,300023440,7250,7250,7250,7250,0
|
|
20230804,161800,300023440,7250,7250,7250,7250,0
|
|
20230804,161700,300023440,7250,7250,7250,7250,0
|
|
20230804,161600,300023440,7250,7250,7250,7250,0
|
|
20230804,161500,300023440,7250,7250,7250,7250,0
|
|
20230804,161400,300023440,7250,7250,7250,7250,0
|
|
20230804,161300,300023440,7250,7250,7250,7250,0
|
|
20230804,161200,300023440,7250,7250,7250,7250,0
|
|
20230804,161100,300023440,7250,7250,7250,7250,0
|
|
20230804,161000,300023440,7250,7250,7250,7250,0
|
|
20230804,160900,300023440,7250,7250,7250,7250,0
|
|
20230804,160800,300023440,7250,7250,7250,7250,0
|
|
20230804,160700,300023440,7250,7250,7250,7250,0
|
|
20230804,160600,300023440,7250,7250,7250,7250,0
|
|
20230804,160500,300023440,7250,7250,7250,7250,0
|
|
20230804,160400,300023440,7250,7250,7250,7250,0
|
|
20230804,160300,300023440,7250,7250,7250,7250,0
|
|
20230804,160200,300023440,7250,7250,7250,7250,0
|
|
20230804,160100,300023440,7250,7250,7250,7250,0
|
|
20230804,160000,300023440,7250,7250,7250,7250,0
|
|
20230804,155900,300023440,7250,7250,7250,7250,0
|
|
20230804,155800,300023440,7250,7250,7250,7250,0
|
|
20230804,155700,300023440,7250,7250,7250,7250,0
|
|
20230804,155600,300023440,7250,7250,7250,7250,0
|
|
20230804,155500,300023440,7250,7250,7250,7250,0
|
|
20230804,155400,300023440,7250,7250,7250,7250,1415
|
|
20230804,155300,300023440,7250,7250,7250,7250,0
|
|
20230804,155200,300023440,7250,7250,7250,7250,0
|
|
20230804,155100,300023440,7250,7250,7250,7250,0
|
|
20230804,155000,300023440,7250,7250,7250,7250,0
|
|
20230804,154900,300023440,7250,7250,7250,7250,0
|
|
20230804,154800,300023440,7250,7250,7250,7250,0
|
|
20230804,154700,300023440,7250,7250,7250,7250,0
|
|
20230804,154600,300023440,7250,7250,7250,7250,0
|
|
20230804,154500,300023440,7250,7250,7250,7250,0
|
|
20230804,154400,300023440,7250,7250,7250,7250,0
|
|
20230804,154300,300023440,7250,7250,7250,7250,0
|
|
20230804,154200,300023440,7250,7250,7250,7250,0
|
|
20230804,154100,300023440,7250,7250,7250,7250,0
|
|
20230804,154000,300023440,7250,7250,7250,7250,0
|
|
20230804,153900,300023440,7250,7250,7250,7250,0
|
|
20230804,153800,300023440,7250,7250,7250,7250,0
|
|
20230804,153700,300023440,7250,7250,7250,7250,0
|
|
20230804,153600,300023440,7250,7250,7250,7250,0
|
|
20230804,153500,300023440,7250,7250,7250,7250,0
|
|
20230804,153400,300023440,7250,7250,7250,7250,0
|
|
20230804,153300,300023440,7250,7250,7250,7250,0
|
|
20230804,153200,300023440,7250,7250,7250,7250,0
|
|
20230804,153100,300023440,7250,7250,7250,7250,0
|
|
20230804,153000,300023440,7250,7250,7250,7250,1415
|
|
20230804,152900,289764690,7250,7250,7250,7250,0
|
|
20230804,152800,289764690,7250,7250,7250,7250,0
|
|
20230804,152700,289764690,7250,7250,7250,7250,0
|
|
20230804,152600,289764690,7250,7250,7250,7250,0
|
|
20230804,152500,289764690,7250,7250,7250,7250,0
|
|
20230804,152400,289764690,7250,7250,7250,7250,0
|
|
20230804,152300,289764690,7250,7250,7250,7250,0
|
|
20230804,152200,289764690,7250,7250,7250,7250,0
|
|
20230804,152100,289764690,7250,7250,7250,7250,0
|
|
20230804,152000,289764690,7250,7250,7250,7250,0
|
|
20230804,151900,289764690,7250,7250,7250,7250,111
|
|
20230804,151800,288959940,7200,7200,7200,7200,434
|
|
20230804,151700,285835140,7200,7210,7210,7200,1350
|
|
20230804,151600,276112690,7200,7200,7200,7200,0
|
|
20230804,151500,276112690,7200,7220,7220,7200,243
|
|
20230804,151400,274361570,7230,7230,7230,7230,76
|
|
20230804,151300,273812090,7230,7230,7230,7230,28
|
|
20230804,151200,273609650,7230,7230,7230,7230,0
|
|
20230804,151100,273609650,7230,7230,7230,7230,151
|
|
20230804,151000,272517920,7230,7230,7230,7230,6
|
|
20230804,150900,272474540,7230,7220,7230,7220,58
|
|
20230804,150800,272055260,7220,7220,7220,7220,5
|
|
20230804,150700,272019160,7220,7220,7220,7210,13
|
|
20230804,150600,271925350,7250,7250,7250,7250,5
|
|
20230804,150500,271889100,7250,7230,7250,7230,310
|
|
20230804,150400,269642540,7230,7230,7230,7230,8
|
|
20230804,150300,269584700,7220,7240,7250,7220,183
|
|
20230804,150200,268258570,7230,7230,7230,7230,40
|
|
20230804,150100,267969370,7210,7210,7210,7210,0
|
|
20230804,150000,267969370,7210,7220,7220,7210,187
|
|
20230804,145900,266621080,7220,7220,7220,7220,0
|
|
20230804,145800,266621080,7220,7220,7220,7220,20
|
|
20230804,145700,266476680,7220,7220,7220,7220,0
|
|
20230804,145600,266476680,7220,7220,7220,7220,0
|
|
20230804,145500,266476680,7220,7220,7220,7220,277
|
|
20230804,145400,264476740,7220,7220,7220,7220,0
|
|
20230804,145300,264476740,7220,7220,7220,7220,1
|
|
20230804,145200,264469520,7220,7220,7220,7220,2
|
|
20230804,145100,264455080,7230,7230,7230,7230,0
|
|
20230804,145000,264455080,7230,7230,7230,7230,31
|
|
20230804,144900,264230950,7200,7200,7200,7200,0
|
|
20230804,144800,264230950,7200,7210,7210,7200,169
|
|
20230804,144700,263013960,7240,7240,7240,7240,0
|
|
20230804,144600,263013960,7240,7240,7240,7240,138
|
|
20230804,144500,262014840,7240,7240,7240,7240,0
|
|
20230804,144400,262014840,7240,7240,7240,7240,60
|
|
20230804,144300,261580440,7210,7210,7210,7210,0
|
|
20230804,144200,261580440,7210,7210,7210,7210,0
|
|
20230804,144100,261580440,7210,7210,7210,7210,139
|
|
20230804,144000,260578250,7210,7230,7230,7210,26
|
|
20230804,143900,260390350,7230,7230,7230,7230,49
|
|
20230804,143800,260036080,7230,7230,7230,7230,50
|
|
20230804,143700,259674580,7230,7230,7230,7230,297
|
|
20230804,143600,257527270,7230,7230,7230,7230,329
|
|
20230804,143500,255148600,7230,7230,7230,7230,0
|
|
20230804,143400,255148600,7230,7230,7230,7230,238
|
|
20230804,143300,253427860,7230,7230,7230,7230,0
|
|
20230804,143200,253427860,7230,7230,7230,7230,0
|
|
20230804,143100,253427860,7230,7230,7230,7230,0
|
|
20230804,143000,253427860,7230,7220,7230,7220,38
|
|
20230804,142900,253153140,7220,7220,7220,7220,0
|
|
20230804,142800,253153140,7220,7220,7220,7220,12
|
|
20230804,142700,253066500,7210,7210,7210,7210,0
|
|
20230804,142600,253066500,7210,7210,7210,7210,2
|
|
20230804,142500,253052080,7220,7220,7220,7220,1
|
|
20230804,142400,253044860,7230,7230,7230,7230,2
|
|
20230804,142300,253030400,7230,7230,7230,7230,0
|
|
20230804,142200,253030400,7230,7230,7230,7230,0
|
|
20230804,142100,253030400,7230,7230,7230,7230,0
|
|
20230804,142000,253030400,7230,7230,7230,7230,0
|
|
20230804,141900,253030400,7230,7230,7230,7230,0
|
|
20230804,141800,253030400,7230,7230,7230,7230,0
|
|
20230804,141700,253030400,7230,7230,7230,7230,0
|
|
20230804,141600,253030400,7230,7230,7230,7230,0
|
|
20230804,141500,253030400,7230,7230,7230,7230,2
|
|
20230804,141400,253015940,7230,7230,7230,7230,23
|
|
20230804,141300,252849650,7200,7200,7200,7200,0
|
|
20230804,141200,252849650,7200,7200,7200,7200,0
|
|
20230804,141100,252849650,7200,7200,7200,7200,0
|
|
20230804,141000,252849650,7200,7200,7200,7200,0
|
|
20230804,140900,252849650,7200,7200,7200,7200,0
|
|
20230804,140800,252849650,7200,7200,7200,7200,25
|
|
20230804,140700,252669650,7200,7200,7200,7200,0
|
|
20230804,140600,252669650,7200,7200,7200,7200,87
|
|
20230804,140500,252043250,7200,7200,7200,7200,95
|
|
20230804,140400,251359250,7190,7200,7200,7190,101
|
|
20230804,140300,250633050,7210,7210,7210,7210,200
|
|
20230804,140200,249191050,7220,7220,7220,7220,0
|
|
20230804,140100,249191050,7220,7220,7220,7220,0
|
|
20230804,140000,249191050,7220,7220,7220,7220,0
|
|
20230804,135900,249191050,7220,7220,7220,7220,0
|
|
20230804,135800,249191050,7220,7220,7220,7220,84
|
|
20230804,135700,248584570,7220,7220,7220,7220,0
|
|
20230804,135600,248584570,7220,7220,7220,7220,0
|
|
20230804,135500,248584570,7220,7220,7220,7220,0
|
|
20230804,135400,248584570,7220,7220,7220,7220,51
|
|
20230804,135300,248216350,7220,7220,7220,7220,1
|
|
20230804,135200,248209130,7200,7200,7200,7200,9
|
|
20230804,135100,248144330,7200,7200,7200,7190,117
|
|
20230804,135000,247302260,7190,7200,7200,7190,100
|
|
20230804,134900,246583250,7190,7200,7200,7190,30
|
|
20230804,134800,246367290,7220,7220,7220,7220,0
|
|
20230804,134700,246367290,7220,7220,7220,7220,2
|
|
20230804,134600,246352850,7220,7220,7220,7220,0
|
|
20230804,134500,246352850,7220,7210,7220,7210,400
|
|
20230804,134400,243465300,7210,7210,7210,7210,200
|
|
20230804,134300,242023300,7200,7200,7200,7200,50
|
|
20230804,134200,241663300,7200,7200,7200,7200,0
|
|
20230804,134100,241663300,7200,7200,7200,7200,0
|
|
20230804,134000,241663300,7200,7200,7200,7200,148
|
|
20230804,133900,240597700,7190,7190,7190,7190,0
|
|
20230804,133800,240597700,7190,7190,7190,7190,5
|
|
20230804,133700,240561750,7190,7190,7190,7190,0
|
|
20230804,133600,240561750,7190,7190,7190,7190,0
|
|
20230804,133500,240561750,7190,7190,7190,7190,5
|
|
20230804,133400,240525800,7190,7190,7190,7190,0
|
|
20230804,133300,240525800,7190,7190,7190,7190,0
|
|
20230804,133200,240525800,7190,7190,7190,7190,0
|
|
20230804,133100,240525800,7190,7190,7190,7190,168
|
|
20230804,133000,239317880,7190,7190,7190,7190,0
|
|
20230804,132900,239317880,7190,7190,7190,7190,0
|
|
20230804,132800,239317880,7190,7190,7190,7190,0
|
|
20230804,132700,239317880,7190,7190,7190,7190,0
|
|
20230804,132600,239317880,7190,7190,7190,7190,0
|
|
20230804,132500,239317880,7190,7190,7190,7190,5
|
|
20230804,132400,239281930,7190,7190,7190,7190,0
|
|
20230804,132300,239281930,7190,7190,7190,7190,0
|
|
20230804,132200,239281930,7190,7190,7190,7190,0
|
|
20230804,132100,239281930,7190,7190,7190,7190,0
|
|
20230804,132000,239281930,7190,7190,7190,7190,0
|
|
20230804,131900,239281930,7190,7190,7190,7190,0
|
|
20230804,131800,239281930,7190,7190,7190,7190,0
|
|
20230804,131700,239281930,7190,7190,7190,7190,0
|
|
20230804,131600,239281930,7190,7190,7190,7190,0
|
|
20230804,131500,239281930,7190,7190,7190,7190,70
|
|
20230804,131400,238778630,7180,7180,7180,7180,0
|
|
20230804,131300,238778630,7180,7180,7180,7180,0
|
|
20230804,131200,238778630,7180,7180,7180,7180,89
|
|
20230804,131100,238139610,7180,7180,7180,7180,0
|
|
20230804,131000,238139610,7180,7180,7180,7180,0
|
|
20230804,130900,238139610,7180,7180,7180,7180,0
|
|
20230804,130800,238139610,7180,7180,7180,7180,0
|
|
20230804,130700,238139610,7180,7180,7180,7180,0
|
|
20230804,130600,238139610,7180,7180,7180,7180,0
|
|
20230804,130500,238139610,7180,7200,7200,7180,159
|
|
20230804,130400,236996650,7200,7200,7200,7200,0
|
|
20230804,130300,236996650,7200,7200,7200,7200,0
|
|
20230804,130200,236996650,7200,7200,7200,7200,0
|
|
20230804,130100,236996650,7200,7200,7200,7200,0
|
|
20230804,130000,236996650,7200,7200,7200,7200,1
|
|
20230804,125900,236989450,7200,7200,7200,7200,39
|
|
20230804,125800,236708650,7200,7200,7200,7200,100
|
|
20230804,125700,235988650,7200,7200,7200,7200,2
|
|
20230804,125600,235974250,7200,7200,7200,7200,0
|
|
20230804,125500,235974250,7200,7200,7200,7200,100
|
|
20230804,125400,235254250,7200,7200,7200,7200,149
|
|
20230804,125300,234181450,7200,7200,7200,7200,0
|
|
20230804,125200,234181450,7200,7200,7200,7200,0
|
|
20230804,125100,234181450,7200,7200,7200,7200,0
|
|
20230804,125000,234181450,7200,7200,7200,7200,0
|
|
20230804,124900,234181450,7200,7200,7200,7200,0
|
|
20230804,124800,234181450,7200,7200,7200,7200,0
|
|
20230804,124700,234181450,7200,7200,7200,7200,202
|
|
20230804,124600,232727050,7200,7200,7200,7200,1
|
|
20230804,124500,232719850,7200,7200,7200,7200,0
|
|
20230804,124400,232719850,7200,7200,7200,7200,0
|
|
20230804,124300,232719850,7200,7200,7200,7200,1
|
|
20230804,124200,232712650,7200,7200,7200,7200,0
|
|
20230804,124100,232712650,7200,7200,7200,7200,799
|
|
20230804,124000,226959850,7200,7190,7200,7190,4
|
|
20230804,123900,226931080,7200,7200,7200,7200,2
|
|
20230804,123800,226916680,7190,7190,7190,7190,0
|
|
20230804,123700,226916680,7190,7190,7190,7190,0
|
|
20230804,123600,226916680,7190,7190,7190,7190,0
|
|
20230804,123500,226916680,7190,7190,7190,7190,0
|
|
20230804,123400,226916680,7190,7190,7190,7190,0
|
|
20230804,123300,226916680,7190,7190,7190,7190,50
|
|
20230804,123200,226557180,7200,7200,7200,7200,100
|
|
20230804,123100,225837180,7200,7180,7200,7180,200
|
|
20230804,123000,224400120,7160,7160,7160,7160,0
|
|
20230804,122900,224400120,7160,7160,7160,7160,0
|
|
20230804,122800,224400120,7160,7160,7160,7160,120
|
|
20230804,122700,223540920,7150,7150,7150,7150,0
|
|
20230804,122600,223540920,7150,7150,7150,7150,1
|
|
20230804,122500,223533770,7150,7160,7160,7150,12
|
|
20230804,122400,223447860,7160,7170,7170,7160,37
|
|
20230804,122300,223182580,7170,7170,7170,7170,0
|
|
20230804,122200,223182580,7170,7170,7170,7170,13
|
|
20230804,122100,223089370,7170,7170,7170,7170,0
|
|
20230804,122000,223089370,7170,7170,7170,7170,50
|
|
20230804,121900,222730870,7180,7180,7180,7180,0
|
|
20230804,121800,222730870,7180,7180,7180,7180,0
|
|
20230804,121700,222730870,7180,7180,7180,7180,0
|
|
20230804,121600,222730870,7180,7180,7180,7180,0
|
|
20230804,121500,222730870,7180,7180,7180,7180,0
|
|
20230804,121400,222730870,7180,7180,7180,7180,11
|
|
20230804,121300,222651890,7180,7180,7180,7180,4
|
|
20230804,121200,222623170,7180,7180,7180,7180,0
|
|
20230804,121100,222623170,7180,7180,7180,7180,74
|
|
20230804,121000,222091850,7180,7180,7180,7180,0
|
|
20230804,120900,222091850,7180,7180,7180,7180,0
|
|
20230804,120800,222091850,7180,7180,7180,7180,0
|
|
20230804,120700,222091850,7180,7180,7180,7180,0
|
|
20230804,120600,222091850,7180,7180,7180,7180,0
|
|
20230804,120500,222091850,7180,7180,7180,7180,0
|
|
20230804,120400,222091850,7180,7170,7180,7170,2
|
|
20230804,120300,222077500,7170,7170,7170,7170,0
|
|
20230804,120200,222077500,7170,7180,7180,7170,271
|
|
20230804,120100,220134410,7200,7200,7200,7200,0
|
|
20230804,120000,220134410,7200,7200,7200,7200,0
|
|
20230804,115900,220134410,7200,7200,7200,7200,0
|
|
20230804,115800,220134410,7200,7200,7200,7200,327
|
|
20230804,115700,217780010,7200,7200,7200,7200,71
|
|
20230804,115600,217268810,7200,7200,7200,7200,45
|
|
20230804,115500,216944810,7200,7200,7200,7200,20
|
|
20230804,115400,216800810,7200,7190,7200,7190,2
|
|
20230804,115300,216786420,7170,7170,7170,7170,1
|
|
20230804,115200,216779250,7170,7180,7180,7170,364
|
|
20230804,115100,214166830,7180,7180,7180,7180,0
|
|
20230804,115000,214166830,7180,7180,7180,7180,0
|
|
20230804,114900,214166830,7180,7190,7190,7180,92
|
|
20230804,114800,213506260,7200,7200,7200,7200,25
|
|
20230804,114700,213326260,7200,7200,7200,7200,31
|
|
20230804,114600,213103060,7180,7180,7180,7180,0
|
|
20230804,114500,213103060,7180,7180,7180,7180,0
|
|
20230804,114400,213103060,7180,7180,7180,7180,0
|
|
20230804,114300,213103060,7180,7180,7180,7180,0
|
|
20230804,114200,213103060,7180,7180,7180,7180,10
|
|
20230804,114100,213031260,7170,7170,7170,7170,0
|
|
20230804,114000,213031260,7170,7170,7170,7170,0
|
|
20230804,113900,213031260,7170,7170,7170,7170,38
|
|
20230804,113800,212758800,7150,7160,7160,7150,267
|
|
20230804,113700,210848080,7170,7170,7170,7170,5
|
|
20230804,113600,210812230,7160,7170,7170,7160,341
|
|
20230804,113500,208368260,7180,7180,7180,7180,0
|
|
20230804,113400,208368260,7180,7180,7180,7180,0
|
|
20230804,113300,208368260,7180,7180,7180,7180,0
|
|
20230804,113200,208368260,7180,7180,7180,7180,1
|
|
20230804,113100,208361080,7180,7180,7180,7180,1
|
|
20230804,113000,208353900,7180,7180,7180,7180,35
|
|
20230804,112900,208102600,7180,7180,7180,7180,0
|
|
20230804,112800,208102600,7180,7180,7180,7180,0
|
|
20230804,112700,208102600,7180,7190,7190,7180,102
|
|
20230804,112600,207370220,7180,7180,7180,7180,0
|
|
20230804,112500,207370220,7180,7180,7180,7180,0
|
|
20230804,112400,207370220,7180,7180,7180,7180,0
|
|
20230804,112300,207370220,7180,7180,7180,7180,0
|
|
20230804,112200,207370220,7180,7180,7180,7180,2
|
|
20230804,112100,207355860,7190,7190,7190,7190,12
|
|
20230804,112000,207269580,7200,7180,7200,7180,111
|
|
20230804,111900,206470400,7180,7170,7180,7170,222
|
|
20230804,111800,204878650,7170,7170,7170,7170,0
|
|
20230804,111700,204878650,7170,7170,7170,7170,0
|
|
20230804,111600,204878650,7170,7170,7170,7170,0
|
|
20230804,111500,204878650,7170,7170,7170,7170,111
|
|
20230804,111400,204082780,7170,7170,7170,7170,189
|
|
20230804,111300,202727650,7170,7170,7170,7170,0
|
|
20230804,111200,202727650,7170,7170,7170,7170,95
|
|
20230804,111100,202046500,7170,7170,7170,7170,90
|
|
20230804,111000,201401200,7180,7180,7180,7180,2
|
|
20230804,110900,201386840,7180,7190,7190,7180,884
|
|
20230804,110800,195039620,7190,7200,7200,7190,1177
|
|
20230804,110700,186576910,7200,7200,7200,7200,367
|
|
20230804,110600,183934510,7200,7200,7200,7200,101
|
|
20230804,110500,183207310,7200,7200,7200,7200,0
|
|
20230804,110400,183207310,7200,7200,7200,7200,195
|
|
20230804,110300,181803310,7210,7210,7210,7200,145
|
|
20230804,110200,180758760,7210,7210,7210,7210,100
|
|
20230804,110100,180037760,7210,7210,7210,7210,0
|
|
20230804,110000,180037760,7210,7210,7210,7210,0
|
|
20230804,105900,180037760,7210,7210,7210,7210,0
|
|
20230804,105800,180037760,7210,7210,7210,7210,472
|
|
20230804,105700,176634640,7220,7220,7220,7220,2
|
|
20230804,105600,176620200,7200,7200,7200,7200,0
|
|
20230804,105500,176620200,7200,7200,7200,7200,113
|
|
20230804,105400,175806600,7210,7210,7210,7210,289
|
|
20230804,105300,173722910,7220,7220,7220,7220,148
|
|
20230804,105200,172654350,7220,7220,7220,7220,5
|
|
20230804,105100,172618250,7220,7220,7220,7220,56
|
|
20230804,105000,172213930,7220,7220,7220,7220,168
|
|
20230804,104900,171000970,7220,7220,7220,7220,0
|
|
20230804,104800,171000970,7220,7220,7220,7220,30
|
|
20230804,104700,170784370,7210,7230,7230,7200,1438
|
|
20230804,104600,160421810,7220,7220,7220,7220,0
|
|
20230804,104500,160421810,7220,7220,7220,7220,67
|
|
20230804,104400,159938070,7220,7240,7240,7220,40
|
|
20230804,104300,159649150,7240,7240,7240,7240,2
|
|
20230804,104200,159634670,7230,7230,7230,7230,0
|
|
20230804,104100,159634670,7230,7230,7230,7230,0
|
|
20230804,104000,159634670,7230,7230,7230,7230,180
|
|
20230804,103900,158333270,7230,7230,7230,7230,0
|
|
20230804,103800,158333270,7230,7230,7230,7230,0
|
|
20230804,103700,158333270,7230,7250,7250,7230,185
|
|
20230804,103600,156992120,7220,7220,7220,7220,0
|
|
20230804,103500,156992120,7220,7220,7220,7220,0
|
|
20230804,103400,156992120,7220,7230,7230,7220,219
|
|
20230804,103300,155409650,7230,7230,7230,7230,3
|
|
20230804,103200,155387960,7250,7250,7250,7250,4
|
|
20230804,103100,155358960,7250,7250,7250,7250,0
|
|
20230804,103000,155358960,7250,7250,7250,7250,1
|
|
20230804,102900,155351710,7240,7240,7240,7240,120
|
|
20230804,102800,154482910,7240,7250,7250,7240,322
|
|
20230804,102700,152148700,7250,7250,7250,7250,0
|
|
20230804,102600,152148700,7250,7250,7250,7250,0
|
|
20230804,102500,152148700,7250,7250,7250,7250,8
|
|
20230804,102400,152090700,7260,7260,7260,7260,10
|
|
20230804,102300,152018100,7260,7250,7260,7250,3
|
|
20230804,102200,151996340,7250,7250,7250,7250,45
|
|
20230804,102100,151670090,7260,7300,7300,7260,26
|
|
20230804,102000,151481130,7300,7300,7300,7300,148
|
|
20230804,101900,150400730,7300,7210,7300,7210,1312
|
|
20230804,101800,140861780,7210,7210,7210,7210,173
|
|
20230804,101700,139614450,7210,7260,7260,7210,427
|
|
20230804,101600,136529470,7270,7270,7270,7270,5
|
|
20230804,101500,136493120,7290,7290,7290,7280,61
|
|
20230804,101400,136048950,7300,7300,7300,7300,0
|
|
20230804,101300,136048950,7300,7290,7300,7230,201
|
|
20230804,101200,134592410,7330,7300,7330,7250,846
|
|
20230804,101100,128409430,7310,7320,7320,7300,45
|
|
20230804,101000,128080650,7320,7310,7320,7310,100
|
|
20230804,100900,127349130,7310,7310,7310,7300,594
|
|
20230804,100800,123009470,7310,7310,7310,7310,0
|
|
20230804,100700,123009470,7310,7310,7310,7310,295
|
|
20230804,100600,120853020,7310,7300,7310,7300,400
|
|
20230804,100500,117929640,7300,7300,7300,7300,155
|
|
20230804,100400,116798140,7300,7270,7300,7270,1738
|
|
20230804,100300,104134370,7270,7270,7270,7270,0
|
|
20230804,100200,104134370,7270,7270,7270,7270,1
|
|
20230804,100100,104127100,7270,7270,7270,7270,0
|
|
20230804,100000,104127100,7270,7270,7270,7270,6
|
|
20230804,095900,104083480,7270,7270,7270,7260,48
|
|
20230804,095800,103734900,7260,7260,7260,7260,10
|
|
20230804,095700,103662300,7270,7260,7270,7260,109
|
|
20230804,095600,102870870,7270,7270,7270,7270,20
|
|
20230804,095500,102725470,7270,7290,7300,7270,488
|
|
20230804,095400,99171770,7290,7270,7290,7270,725
|
|
20230804,095300,93894190,7270,7270,7270,7270,150
|
|
20230804,095200,92803690,7270,7270,7270,7260,332
|
|
20230804,095100,90390060,7260,7270,7270,7260,175
|
|
20230804,095000,89117940,7270,7270,7270,7270,39
|
|
20230804,094900,88834410,7260,7250,7260,7250,212
|
|
20230804,094800,87296480,7250,7250,7250,7250,21
|
|
20230804,094700,87144230,7240,7240,7240,7230,492
|
|
20230804,094600,83583650,7240,7240,7240,7230,113
|
|
20230804,094500,82766040,7240,7240,7240,7240,29
|
|
20230804,094400,82556080,7240,7240,7240,7240,104
|
|
20230804,094300,81803120,7220,7240,7240,7220,75
|
|
20230804,094200,81261570,7230,7220,7230,7220,320
|
|
20230804,094100,78949020,7220,7220,7220,7220,37
|
|
20230804,094000,78681880,7220,7220,7220,7220,55
|
|
20230804,093900,78284780,7220,7220,7220,7220,131
|
|
20230804,093800,77338960,7220,7220,7220,7220,45
|
|
20230804,093700,77014060,7210,7210,7210,7210,90
|
|
20230804,093600,76365160,7210,7210,7210,7210,338
|
|
20230804,093500,73928180,7230,7230,7230,7230,2
|
|
20230804,093400,73913720,7230,7230,7230,7230,43
|
|
20230804,093300,73602830,7230,7210,7230,7210,302
|
|
20230804,093200,71424770,7210,7210,7210,7210,10
|
|
20230804,093100,71352670,7210,7210,7210,7210,1
|
|
20230804,093000,71345460,7210,7190,7210,7190,51
|
|
20230804,092900,70978730,7190,7190,7190,7190,199
|
|
20230804,092800,69547920,7190,7210,7210,7180,102
|
|
20230804,092700,68815520,7190,7180,7190,7180,257
|
|
20230804,092600,66967890,7180,7180,7180,7180,18
|
|
20230804,092500,66838650,7180,7180,7180,7180,37
|
|
20230804,092400,66572990,7190,7190,7190,7190,0
|
|
20230804,092300,66572990,7190,7190,7190,7180,79
|
|
20230804,092200,66005130,7230,7200,7230,7200,700
|
|
20230804,092100,60946140,7180,7180,7180,7180,0
|
|
20230804,092000,60946140,7180,7180,7190,7180,646
|
|
20230804,091900,56305430,7180,7180,7180,7180,0
|
|
20230804,091800,56305430,7180,7180,7180,7180,22
|
|
20230804,091700,56147470,7180,7180,7180,7180,21
|
|
20230804,091600,55996690,7230,7220,7230,7220,1808
|
|
20230804,091500,42925040,7220,7220,7220,7220,1
|
|
20230804,091400,42917820,7170,7220,7240,7170,218
|
|
20230804,091300,41353800,7200,7200,7200,7200,80
|
|
20230804,091200,40777800,7200,7170,7200,7170,170
|
|
20230804,091100,39555660,7170,7170,7170,7170,30
|
|
20230804,091000,39340560,7160,7160,7160,7160,1
|
|
20230804,090900,39333400,7170,7170,7170,7170,0
|
|
20230804,090800,39333400,7170,7170,7170,7100,68
|
|
20230804,090700,38850180,7180,7160,7180,7160,16
|
|
20230804,090600,38735600,7160,7130,7160,7130,83
|
|
20230804,090500,38143240,7130,7140,7140,7130,1442
|
|
20230804,090400,27859870,7160,7120,7160,7120,39
|
|
20230804,090300,27582080,7100,7100,7120,7100,2035
|
|
20230804,090200,13133560,7090,7110,7110,7090,1204
|
|
20230804,090100,4579740,7130,7170,7170,7130,66
|
|
20230804,090000,4108410,7170,7170,7170,7170,223
|