663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200000,223619730,7310,7310,7310,7310,334
|
|
20230830,195900,223619730,7310,7310,7310,7310,0
|
|
20230830,195800,223619730,7310,7310,7310,7310,0
|
|
20230830,195700,223619730,7310,7310,7310,7310,0
|
|
20230830,195600,223619730,7310,7310,7310,7310,0
|
|
20230830,195500,223619730,7310,7310,7310,7310,0
|
|
20230830,195400,223619730,7310,7310,7310,7310,0
|
|
20230830,195300,223619730,7310,7310,7310,7310,0
|
|
20230830,195200,223619730,7310,7310,7310,7310,0
|
|
20230830,195100,223619730,7310,7310,7310,7310,0
|
|
20230830,195000,223619730,7310,7310,7310,7310,0
|
|
20230830,194900,223619730,7310,7310,7310,7310,0
|
|
20230830,194800,223619730,7310,7310,7310,7310,0
|
|
20230830,194700,223619730,7310,7310,7310,7310,0
|
|
20230830,194600,223619730,7310,7310,7310,7310,0
|
|
20230830,194500,223619730,7310,7310,7310,7310,0
|
|
20230830,194400,223619730,7310,7310,7310,7310,0
|
|
20230830,194300,223619730,7310,7310,7310,7310,0
|
|
20230830,194200,223619730,7310,7310,7310,7310,0
|
|
20230830,194100,223619730,7310,7310,7310,7310,0
|
|
20230830,194000,223619730,7310,7310,7310,7310,0
|
|
20230830,193900,223619730,7310,7310,7310,7310,0
|
|
20230830,193800,223619730,7310,7310,7310,7310,0
|
|
20230830,193700,223619730,7310,7310,7310,7310,0
|
|
20230830,193600,223619730,7310,7310,7310,7310,0
|
|
20230830,193500,223619730,7310,7310,7310,7310,0
|
|
20230830,193400,223619730,7310,7310,7310,7310,0
|
|
20230830,193300,223619730,7310,7310,7310,7310,0
|
|
20230830,193200,223619730,7310,7310,7310,7310,0
|
|
20230830,193100,223619730,7310,7310,7310,7310,0
|
|
20230830,193000,223619730,7310,7310,7310,7310,334
|
|
20230830,192900,223619730,7310,7310,7310,7310,0
|
|
20230830,192800,223619730,7310,7310,7310,7310,0
|
|
20230830,192700,223619730,7310,7310,7310,7310,0
|
|
20230830,192600,223619730,7310,7310,7310,7310,0
|
|
20230830,192500,223619730,7310,7310,7310,7310,0
|
|
20230830,192400,223619730,7310,7310,7310,7310,0
|
|
20230830,192300,223619730,7310,7310,7310,7310,0
|
|
20230830,192200,223619730,7310,7310,7310,7310,0
|
|
20230830,192100,223619730,7310,7310,7310,7310,0
|
|
20230830,192000,223619730,7310,7310,7310,7310,0
|
|
20230830,191900,223619730,7310,7310,7310,7310,0
|
|
20230830,191800,223619730,7310,7310,7310,7310,0
|
|
20230830,191700,223619730,7310,7310,7310,7310,0
|
|
20230830,191600,223619730,7310,7310,7310,7310,0
|
|
20230830,191500,223619730,7310,7310,7310,7310,0
|
|
20230830,191400,223619730,7310,7310,7310,7310,0
|
|
20230830,191300,223619730,7310,7310,7310,7310,0
|
|
20230830,191200,223619730,7310,7310,7310,7310,0
|
|
20230830,191100,223619730,7310,7310,7310,7310,0
|
|
20230830,191000,223619730,7310,7310,7310,7310,0
|
|
20230830,190900,223619730,7310,7310,7310,7310,0
|
|
20230830,190800,223619730,7310,7310,7310,7310,0
|
|
20230830,190700,223619730,7310,7310,7310,7310,0
|
|
20230830,190600,223619730,7310,7310,7310,7310,0
|
|
20230830,190500,223619730,7310,7310,7310,7310,0
|
|
20230830,190400,223619730,7310,7310,7310,7310,0
|
|
20230830,190300,223619730,7310,7310,7310,7310,0
|
|
20230830,190200,223619730,7310,7310,7310,7310,0
|
|
20230830,190100,223619730,7310,7310,7310,7310,0
|
|
20230830,190000,223619730,7310,7310,7310,7310,334
|
|
20230830,185900,223619730,7310,7310,7310,7310,0
|
|
20230830,185800,223619730,7310,7310,7310,7310,0
|
|
20230830,185700,223619730,7310,7310,7310,7310,0
|
|
20230830,185600,223619730,7310,7310,7310,7310,0
|
|
20230830,185500,223619730,7310,7310,7310,7310,0
|
|
20230830,185400,223619730,7310,7310,7310,7310,0
|
|
20230830,185300,223619730,7310,7310,7310,7310,0
|
|
20230830,185200,223619730,7310,7310,7310,7310,0
|
|
20230830,185100,223619730,7310,7310,7310,7310,0
|
|
20230830,185000,223619730,7310,7310,7310,7310,0
|
|
20230830,184900,223619730,7310,7310,7310,7310,0
|
|
20230830,184800,223619730,7310,7310,7310,7310,0
|
|
20230830,184700,223619730,7310,7310,7310,7310,0
|
|
20230830,184600,223619730,7310,7310,7310,7310,0
|
|
20230830,184500,223619730,7310,7310,7310,7310,0
|
|
20230830,184400,223619730,7310,7310,7310,7310,0
|
|
20230830,184300,223619730,7310,7310,7310,7310,0
|
|
20230830,184200,223619730,7310,7310,7310,7310,0
|
|
20230830,184100,223619730,7310,7310,7310,7310,0
|
|
20230830,184000,223619730,7310,7310,7310,7310,0
|
|
20230830,183900,223619730,7310,7310,7310,7310,0
|
|
20230830,183800,223619730,7310,7310,7310,7310,0
|
|
20230830,183700,223619730,7310,7310,7310,7310,0
|
|
20230830,183600,223619730,7310,7310,7310,7310,0
|
|
20230830,183500,223619730,7310,7310,7310,7310,0
|
|
20230830,183400,223619730,7310,7310,7310,7310,0
|
|
20230830,183300,223619730,7310,7310,7310,7310,0
|
|
20230830,183200,223619730,7310,7310,7310,7310,0
|
|
20230830,183100,223619730,7310,7310,7310,7310,0
|
|
20230830,183000,223619730,7310,7310,7310,7310,334
|
|
20230830,182900,223619730,7310,7310,7310,7310,0
|
|
20230830,182800,223619730,7310,7310,7310,7310,0
|
|
20230830,182700,223619730,7310,7310,7310,7310,0
|
|
20230830,182600,223619730,7310,7310,7310,7310,0
|
|
20230830,182500,223619730,7310,7310,7310,7310,0
|
|
20230830,182400,223619730,7310,7310,7310,7310,0
|
|
20230830,182300,223619730,7310,7310,7310,7310,0
|
|
20230830,182200,223619730,7310,7310,7310,7310,0
|
|
20230830,182100,223619730,7310,7310,7310,7310,0
|
|
20230830,182000,223619730,7310,7310,7310,7310,0
|
|
20230830,181900,223619730,7310,7310,7310,7310,0
|
|
20230830,181800,223619730,7310,7310,7310,7310,0
|
|
20230830,181700,223619730,7310,7310,7310,7310,0
|
|
20230830,181600,223619730,7310,7310,7310,7310,0
|
|
20230830,181500,223619730,7310,7310,7310,7310,0
|
|
20230830,181400,223619730,7310,7310,7310,7310,0
|
|
20230830,181300,223619730,7310,7310,7310,7310,0
|
|
20230830,181200,223619730,7310,7310,7310,7310,0
|
|
20230830,181100,223619730,7310,7310,7310,7310,0
|
|
20230830,181000,223619730,7310,7310,7310,7310,0
|
|
20230830,180900,223619730,7310,7310,7310,7310,0
|
|
20230830,180800,223619730,7310,7310,7310,7310,0
|
|
20230830,180700,223619730,7310,7310,7310,7310,0
|
|
20230830,180600,223619730,7310,7310,7310,7310,0
|
|
20230830,180500,223619730,7310,7310,7310,7310,0
|
|
20230830,180400,223619730,7310,7310,7310,7310,0
|
|
20230830,180300,223619730,7310,7310,7310,7310,0
|
|
20230830,180200,223619730,7310,7310,7310,7310,0
|
|
20230830,180100,223619730,7310,7310,7310,7310,0
|
|
20230830,180000,223619730,7310,7310,7310,7310,334
|
|
20230830,175900,223619730,7310,7310,7310,7310,0
|
|
20230830,175800,223619730,7310,7310,7310,7310,0
|
|
20230830,175700,223619730,7310,7310,7310,7310,0
|
|
20230830,175600,223619730,7310,7310,7310,7310,0
|
|
20230830,175500,223619730,7310,7310,7310,7310,0
|
|
20230830,175400,223619730,7310,7310,7310,7310,0
|
|
20230830,175300,223619730,7310,7310,7310,7310,0
|
|
20230830,175200,223619730,7310,7310,7310,7310,0
|
|
20230830,175100,223619730,7310,7310,7310,7310,0
|
|
20230830,175000,223619730,7310,7310,7310,7310,0
|
|
20230830,174900,223619730,7310,7310,7310,7310,0
|
|
20230830,174800,223619730,7310,7310,7310,7310,0
|
|
20230830,174700,223619730,7310,7310,7310,7310,0
|
|
20230830,174600,223619730,7310,7310,7310,7310,0
|
|
20230830,174500,223619730,7310,7310,7310,7310,0
|
|
20230830,174400,223619730,7310,7310,7310,7310,0
|
|
20230830,174300,223619730,7310,7310,7310,7310,0
|
|
20230830,174200,223619730,7310,7310,7310,7310,0
|
|
20230830,174100,223619730,7310,7310,7310,7310,0
|
|
20230830,174000,223619730,7310,7310,7310,7310,0
|
|
20230830,173900,223619730,7310,7310,7310,7310,0
|
|
20230830,173800,223619730,7310,7310,7310,7310,0
|
|
20230830,173700,223619730,7310,7310,7310,7310,0
|
|
20230830,173600,223619730,7310,7310,7310,7310,0
|
|
20230830,173500,223619730,7310,7310,7310,7310,0
|
|
20230830,173400,223619730,7310,7310,7310,7310,0
|
|
20230830,173300,223619730,7310,7310,7310,7310,0
|
|
20230830,173200,223619730,7310,7310,7310,7310,0
|
|
20230830,173100,223619730,7310,7310,7310,7310,0
|
|
20230830,173000,223619730,7310,7310,7310,7310,334
|
|
20230830,172900,223619730,7310,7310,7310,7310,0
|
|
20230830,172800,223619730,7310,7310,7310,7310,0
|
|
20230830,172700,223619730,7310,7310,7310,7310,0
|
|
20230830,172600,223619730,7310,7310,7310,7310,0
|
|
20230830,172500,223619730,7310,7310,7310,7310,0
|
|
20230830,172400,223619730,7310,7310,7310,7310,0
|
|
20230830,172300,223619730,7310,7310,7310,7310,0
|
|
20230830,172200,223619730,7310,7310,7310,7310,0
|
|
20230830,172100,223619730,7310,7310,7310,7310,0
|
|
20230830,172000,223619730,7310,7310,7310,7310,0
|
|
20230830,171900,223619730,7310,7310,7310,7310,0
|
|
20230830,171800,223619730,7310,7310,7310,7310,0
|
|
20230830,171700,223619730,7310,7310,7310,7310,0
|
|
20230830,171600,223619730,7310,7310,7310,7310,0
|
|
20230830,171500,223619730,7310,7310,7310,7310,0
|
|
20230830,171400,223619730,7310,7310,7310,7310,0
|
|
20230830,171300,223619730,7310,7310,7310,7310,0
|
|
20230830,171200,223619730,7310,7310,7310,7310,0
|
|
20230830,171100,223619730,7310,7310,7310,7310,0
|
|
20230830,171000,223619730,7310,7310,7310,7310,0
|
|
20230830,170900,223619730,7310,7310,7310,7310,0
|
|
20230830,170800,223619730,7310,7310,7310,7310,0
|
|
20230830,170700,223619730,7310,7310,7310,7310,0
|
|
20230830,170600,223619730,7310,7310,7310,7310,0
|
|
20230830,170500,223619730,7310,7310,7310,7310,0
|
|
20230830,170400,223619730,7310,7310,7310,7310,0
|
|
20230830,170300,223619730,7310,7310,7310,7310,0
|
|
20230830,170200,223619730,7310,7310,7310,7310,0
|
|
20230830,170100,223619730,7310,7310,7310,7310,0
|
|
20230830,170000,223619730,7310,7310,7310,7310,334
|
|
20230830,165900,223619730,7310,7310,7310,7310,0
|
|
20230830,165800,223619730,7310,7310,7310,7310,0
|
|
20230830,165700,223619730,7310,7310,7310,7310,0
|
|
20230830,165600,223619730,7310,7310,7310,7310,0
|
|
20230830,165500,223619730,7310,7310,7310,7310,0
|
|
20230830,165400,223619730,7310,7310,7310,7310,0
|
|
20230830,165300,223619730,7310,7310,7310,7310,0
|
|
20230830,165200,223619730,7310,7310,7310,7310,0
|
|
20230830,165100,223619730,7310,7310,7310,7310,0
|
|
20230830,165000,223619730,7310,7310,7310,7310,0
|
|
20230830,164900,223619730,7310,7310,7310,7310,0
|
|
20230830,164800,223619730,7310,7310,7310,7310,0
|
|
20230830,164700,223619730,7310,7310,7310,7310,0
|
|
20230830,164600,223619730,7310,7310,7310,7310,0
|
|
20230830,164500,223619730,7310,7310,7310,7310,0
|
|
20230830,164400,223619730,7310,7310,7310,7310,0
|
|
20230830,164300,223619730,7310,7310,7310,7310,0
|
|
20230830,164200,223619730,7310,7310,7310,7310,0
|
|
20230830,164100,223619730,7310,7310,7310,7310,0
|
|
20230830,164000,223619730,7310,7310,7310,7310,0
|
|
20230830,163900,223619730,7310,7310,7310,7310,0
|
|
20230830,163800,223619730,7310,7310,7310,7310,0
|
|
20230830,163700,223619730,7310,7310,7310,7310,0
|
|
20230830,163600,223619730,7310,7310,7310,7310,0
|
|
20230830,163500,223619730,7310,7310,7310,7310,0
|
|
20230830,163400,223619730,7310,7310,7310,7310,0
|
|
20230830,163300,223619730,7310,7310,7310,7310,0
|
|
20230830,163200,223619730,7310,7310,7310,7310,0
|
|
20230830,163100,223619730,7310,7310,7310,7310,0
|
|
20230830,163000,223619730,7310,7310,7310,7310,334
|
|
20230830,162900,223619730,7310,7310,7310,7310,0
|
|
20230830,162800,223619730,7310,7310,7310,7310,0
|
|
20230830,162700,223619730,7310,7310,7310,7310,0
|
|
20230830,162600,223619730,7310,7310,7310,7310,0
|
|
20230830,162500,223619730,7310,7310,7310,7310,0
|
|
20230830,162400,223619730,7310,7310,7310,7310,0
|
|
20230830,162300,223619730,7310,7310,7310,7310,0
|
|
20230830,162200,223619730,7310,7310,7310,7310,0
|
|
20230830,162100,223619730,7310,7310,7310,7310,0
|
|
20230830,162000,223619730,7310,7310,7310,7310,0
|
|
20230830,161900,223619730,7310,7310,7310,7310,0
|
|
20230830,161800,223619730,7310,7310,7310,7310,0
|
|
20230830,161700,223619730,7310,7310,7310,7310,0
|
|
20230830,161600,223619730,7310,7310,7310,7310,0
|
|
20230830,161500,223619730,7310,7310,7310,7310,0
|
|
20230830,161400,223619730,7310,7310,7310,7310,0
|
|
20230830,161300,223619730,7310,7310,7310,7310,0
|
|
20230830,161200,223619730,7310,7310,7310,7310,0
|
|
20230830,161100,223619730,7310,7310,7310,7310,0
|
|
20230830,161000,223619730,7310,7310,7310,7310,0
|
|
20230830,160900,223619730,7310,7310,7310,7310,0
|
|
20230830,160800,223619730,7310,7310,7310,7310,0
|
|
20230830,160700,223619730,7310,7310,7310,7310,0
|
|
20230830,160600,223619730,7310,7310,7310,7310,0
|
|
20230830,160500,223619730,7310,7310,7310,7310,0
|
|
20230830,160400,223619730,7310,7310,7310,7310,0
|
|
20230830,160300,223619730,7310,7310,7310,7310,0
|
|
20230830,160200,223619730,7310,7310,7310,7310,0
|
|
20230830,160100,223619730,7310,7310,7310,7310,0
|
|
20230830,160000,223619730,7310,7310,7310,7310,334
|
|
20230830,155900,223619730,7310,7310,7310,7310,0
|
|
20230830,155800,223619730,7310,7310,7310,7310,0
|
|
20230830,155700,223619730,7310,7310,7310,7310,0
|
|
20230830,155600,223619730,7310,7310,7310,7310,0
|
|
20230830,155500,223619730,7310,7310,7310,7310,0
|
|
20230830,155400,223619730,7310,7310,7310,7310,0
|
|
20230830,155300,223619730,7310,7310,7310,7310,0
|
|
20230830,155200,223619730,7310,7310,7310,7310,0
|
|
20230830,155100,223619730,7310,7310,7310,7310,0
|
|
20230830,155000,223619730,7310,7310,7310,7310,0
|
|
20230830,154900,223619730,7310,7310,7310,7310,0
|
|
20230830,154800,223619730,7310,7310,7310,7310,0
|
|
20230830,154700,223619730,7310,7310,7310,7310,0
|
|
20230830,154600,223619730,7310,7310,7310,7310,0
|
|
20230830,154500,223619730,7310,7310,7310,7310,0
|
|
20230830,154400,223619730,7310,7310,7310,7310,0
|
|
20230830,154300,223619730,7310,7310,7310,7310,0
|
|
20230830,154200,223619730,7310,7310,7310,7310,0
|
|
20230830,154100,223619730,7310,7310,7310,7310,0
|
|
20230830,154000,223619730,7310,7310,7310,7310,0
|
|
20230830,153900,223619730,7310,7310,7310,7310,0
|
|
20230830,153800,223619730,7310,7310,7310,7310,0
|
|
20230830,153700,223619730,7310,7310,7310,7310,0
|
|
20230830,153600,223619730,7310,7310,7310,7310,0
|
|
20230830,153500,223619730,7310,7310,7310,7310,0
|
|
20230830,153400,223619730,7310,7310,7310,7310,0
|
|
20230830,153300,223619730,7310,7310,7310,7310,0
|
|
20230830,153200,223619730,7310,7310,7310,7310,0
|
|
20230830,153100,223619730,7310,7310,7310,7310,0
|
|
20230830,153000,223619730,7310,7310,7310,7310,668
|
|
20230830,152900,221178190,7300,7300,7300,7300,0
|
|
20230830,152800,221178190,7300,7300,7300,7300,0
|
|
20230830,152700,221178190,7300,7300,7300,7300,0
|
|
20230830,152600,221178190,7300,7300,7300,7300,0
|
|
20230830,152500,221178190,7300,7300,7300,7300,0
|
|
20230830,152400,221178190,7300,7300,7300,7300,0
|
|
20230830,152300,221178190,7300,7300,7300,7300,0
|
|
20230830,152200,221178190,7300,7300,7300,7300,0
|
|
20230830,152100,221178190,7300,7300,7300,7300,0
|
|
20230830,152000,221178190,7300,7300,7300,7300,0
|
|
20230830,151900,221178190,7300,7300,7300,7300,0
|
|
20230830,151800,221178190,7300,7270,7300,7250,215
|
|
20230830,151700,219616190,7280,7270,7280,7270,77
|
|
20230830,151600,219056340,7270,7270,7270,7270,9
|
|
20230830,151500,218990910,7270,7270,7270,7270,8
|
|
20230830,151400,218932750,7270,7270,7270,7270,0
|
|
20230830,151300,218932750,7270,7270,7270,7270,1
|
|
20230830,151200,218925480,7270,7270,7270,7270,0
|
|
20230830,151100,218925480,7270,7270,7270,7270,61
|
|
20230830,151000,218482010,7270,7270,7270,7270,1
|
|
20230830,150900,218474740,7250,7250,7250,7250,0
|
|
20230830,150800,218474740,7250,7250,7250,7250,30
|
|
20230830,150700,218257240,7250,7250,7250,7250,40
|
|
20230830,150600,217967240,7260,7260,7260,7260,0
|
|
20230830,150500,217967240,7260,7260,7260,7260,200
|
|
20230830,150400,216515240,7260,7270,7270,7240,1678
|
|
20230830,150300,204340210,7270,7280,7280,7270,500
|
|
20230830,150200,200702210,7280,7280,7280,7280,0
|
|
20230830,150100,200702210,7280,7280,7280,7280,485
|
|
20230830,150000,197171410,7280,7280,7280,7280,0
|
|
20230830,145900,197171410,7280,7290,7290,7280,282
|
|
20230830,145800,195117620,7300,7300,7300,7300,16
|
|
20230830,145700,195000820,7300,7300,7300,7300,50
|
|
20230830,145600,194635820,7300,7300,7300,7300,0
|
|
20230830,145500,194635820,7300,7300,7300,7300,3
|
|
20230830,145400,194613920,7300,7300,7300,7300,2
|
|
20230830,145300,194599320,7300,7300,7300,7300,0
|
|
20230830,145200,194599320,7300,7300,7300,7300,10
|
|
20230830,145100,194526320,7300,7300,7300,7300,0
|
|
20230830,145000,194526320,7300,7300,7300,7300,0
|
|
20230830,144900,194526320,7300,7300,7300,7300,75
|
|
20230830,144800,193978820,7300,7310,7310,7300,1300
|
|
20230830,144700,184487820,7320,7320,7320,7320,0
|
|
20230830,144600,184487820,7320,7320,7320,7320,20
|
|
20230830,144500,184341420,7310,7310,7310,7310,138
|
|
20230830,144400,183332640,7310,7310,7310,7310,50
|
|
20230830,144300,182967140,7310,7310,7310,7310,0
|
|
20230830,144200,182967140,7310,7310,7310,7310,5
|
|
20230830,144100,182930590,7310,7310,7310,7310,0
|
|
20230830,144000,182930590,7310,7310,7310,7310,0
|
|
20230830,143900,182930590,7310,7310,7310,7310,0
|
|
20230830,143800,182930590,7310,7310,7310,7310,109
|
|
20230830,143700,182133800,7320,7320,7320,7320,1
|
|
20230830,143600,182126480,7320,7320,7320,7320,0
|
|
20230830,143500,182126480,7320,7320,7320,7320,0
|
|
20230830,143400,182126480,7320,7320,7320,7320,1
|
|
20230830,143300,182119160,7300,7300,7300,7300,5
|
|
20230830,143200,182082660,7300,7310,7310,7300,139
|
|
20230830,143100,181066620,7310,7310,7310,7310,5
|
|
20230830,143000,181030070,7310,7310,7310,7310,61
|
|
20230830,142900,180584160,7310,7310,7310,7310,0
|
|
20230830,142800,180584160,7310,7310,7310,7310,0
|
|
20230830,142700,180584160,7310,7310,7310,7310,0
|
|
20230830,142600,180584160,7310,7310,7310,7310,0
|
|
20230830,142500,180584160,7310,7310,7310,7310,8
|
|
20230830,142400,180525680,7310,7310,7310,7310,2
|
|
20230830,142300,180511060,7320,7320,7320,7320,0
|
|
20230830,142200,180511060,7320,7320,7320,7320,1
|
|
20230830,142100,180503740,7320,7320,7320,7320,10
|
|
20230830,142000,180430540,7320,7320,7320,7320,0
|
|
20230830,141900,180430540,7320,7320,7320,7320,0
|
|
20230830,141800,180430540,7320,7320,7320,7320,0
|
|
20230830,141700,180430540,7320,7320,7320,7320,0
|
|
20230830,141600,180430540,7320,7320,7320,7320,7
|
|
20230830,141500,180379300,7310,7310,7310,7310,0
|
|
20230830,141400,180379300,7310,7310,7310,7310,81
|
|
20230830,141300,179787190,7320,7310,7320,7310,20
|
|
20230830,141200,179640890,7320,7320,7320,7320,1
|
|
20230830,141100,179633570,7320,7320,7320,7320,35
|
|
20230830,141000,179377370,7310,7310,7310,7310,0
|
|
20230830,140900,179377370,7310,7310,7310,7310,7
|
|
20230830,140800,179326200,7310,7310,7310,7310,30
|
|
20230830,140700,179106900,7310,7310,7310,7310,0
|
|
20230830,140600,179106900,7310,7310,7310,7310,150
|
|
20230830,140500,178010400,7320,7320,7320,7320,0
|
|
20230830,140400,178010400,7320,7320,7320,7320,0
|
|
20230830,140300,178010400,7320,7320,7320,7320,68
|
|
20230830,140200,177512640,7310,7310,7310,7310,408
|
|
20230830,140100,174530160,7330,7330,7330,7330,0
|
|
20230830,140000,174530160,7330,7330,7330,7330,127
|
|
20230830,135900,173599250,7330,7330,7330,7330,124
|
|
20230830,135800,172690330,7310,7310,7310,7310,223
|
|
20230830,135700,171060200,7310,7310,7310,7310,700
|
|
20230830,135600,165943200,7310,7310,7310,7310,0
|
|
20230830,135500,165943200,7310,7310,7310,7310,0
|
|
20230830,135400,165943200,7310,7310,7310,7310,0
|
|
20230830,135300,165943200,7310,7310,7310,7310,268
|
|
20230830,135200,163984120,7310,7310,7310,7310,0
|
|
20230830,135100,163984120,7310,7310,7310,7310,0
|
|
20230830,135000,163984120,7310,7310,7310,7310,1
|
|
20230830,134900,163976810,7320,7320,7320,7320,202
|
|
20230830,134800,162498170,7320,7320,7320,7320,100
|
|
20230830,134700,161766170,7320,7320,7320,7320,0
|
|
20230830,134600,161766170,7320,7320,7320,7320,0
|
|
20230830,134500,161766170,7320,7320,7320,7320,0
|
|
20230830,134400,161766170,7320,7320,7320,7320,0
|
|
20230830,134300,161766170,7320,7320,7320,7320,0
|
|
20230830,134200,161766170,7320,7320,7320,7320,0
|
|
20230830,134100,161766170,7320,7320,7320,7320,7
|
|
20230830,134000,161714930,7320,7320,7320,7320,0
|
|
20230830,133900,161714930,7320,7320,7320,7320,0
|
|
20230830,133800,161714930,7320,7320,7320,7320,0
|
|
20230830,133700,161714930,7320,7320,7320,7320,2
|
|
20230830,133600,161700290,7280,7280,7280,7280,0
|
|
20230830,133500,161700290,7280,7280,7280,7280,5
|
|
20230830,133400,161663890,7320,7320,7320,7320,0
|
|
20230830,133300,161663890,7320,7320,7320,7320,0
|
|
20230830,133200,161663890,7320,7320,7320,7320,0
|
|
20230830,133100,161663890,7320,7320,7320,7320,113
|
|
20230830,133000,160836730,7280,7280,7280,7280,0
|
|
20230830,132900,160836730,7280,7280,7280,7280,0
|
|
20230830,132800,160836730,7280,7300,7300,7280,67
|
|
20230830,132700,160348950,7300,7300,7300,7300,78
|
|
20230830,132600,159779550,7280,7300,7300,7280,145
|
|
20230830,132500,158723810,7300,7300,7300,7300,0
|
|
20230830,132400,158723810,7300,7300,7300,7300,15
|
|
20230830,132300,158614310,7300,7300,7300,7300,0
|
|
20230830,132200,158614310,7300,7300,7300,7300,23
|
|
20230830,132100,158446410,7300,7300,7300,7300,30
|
|
20230830,132000,158227410,7300,7320,7320,7300,48
|
|
20230830,131900,157876990,7300,7300,7300,7300,90
|
|
20230830,131800,157219990,7310,7310,7310,7310,0
|
|
20230830,131700,157219990,7310,7310,7310,7310,286
|
|
20230830,131600,155129330,7320,7320,7320,7320,0
|
|
20230830,131500,155129330,7320,7320,7320,7320,0
|
|
20230830,131400,155129330,7320,7320,7320,7320,0
|
|
20230830,131300,155129330,7320,7320,7320,7320,0
|
|
20230830,131200,155129330,7320,7320,7320,7320,5
|
|
20230830,131100,155092730,7320,7320,7320,7320,1
|
|
20230830,131000,155085410,7330,7330,7330,7330,0
|
|
20230830,130900,155085410,7330,7330,7330,7330,0
|
|
20230830,130800,155085410,7330,7330,7330,7330,1
|
|
20230830,130700,155078080,7330,7330,7330,7330,20
|
|
20230830,130600,154931480,7330,7330,7330,7330,0
|
|
20230830,130500,154931480,7330,7330,7330,7330,0
|
|
20230830,130400,154931480,7330,7330,7330,7330,0
|
|
20230830,130300,154931480,7330,7330,7330,7330,1
|
|
20230830,130200,154924150,7330,7330,7330,7330,0
|
|
20230830,130100,154924150,7330,7330,7330,7330,0
|
|
20230830,130000,154924150,7330,7330,7330,7330,0
|
|
20230830,125900,154924150,7330,7330,7330,7330,0
|
|
20230830,125800,154924150,7330,7330,7330,7330,0
|
|
20230830,125700,154924150,7330,7330,7330,7330,0
|
|
20230830,125600,154924150,7330,7330,7330,7330,0
|
|
20230830,125500,154924150,7330,7330,7330,7330,0
|
|
20230830,125400,154924150,7330,7330,7330,7330,0
|
|
20230830,125300,154924150,7330,7330,7330,7330,0
|
|
20230830,125200,154924150,7330,7330,7330,7330,0
|
|
20230830,125100,154924150,7330,7330,7330,7330,0
|
|
20230830,125000,154924150,7330,7330,7330,7330,100
|
|
20230830,124900,154191150,7330,7330,7330,7330,5
|
|
20230830,124800,154154500,7330,7330,7330,7330,0
|
|
20230830,124700,154154500,7330,7320,7330,7320,67
|
|
20230830,124600,153663410,7330,7330,7330,7330,240
|
|
20230830,124500,151904210,7330,7330,7330,7330,0
|
|
20230830,124400,151904210,7330,7330,7330,7330,0
|
|
20230830,124300,151904210,7330,7300,7330,7300,2
|
|
20230830,124200,151889580,7330,7330,7330,7330,0
|
|
20230830,124100,151889580,7330,7330,7330,7330,1
|
|
20230830,124000,151882250,7300,7300,7300,7300,0
|
|
20230830,123900,151882250,7300,7300,7300,7300,16
|
|
20230830,123800,151765450,7300,7300,7300,7300,0
|
|
20230830,123700,151765450,7300,7300,7300,7300,0
|
|
20230830,123600,151765450,7300,7280,7300,7280,127
|
|
20230830,123500,150840850,7280,7280,7280,7280,214
|
|
20230830,123400,149282930,7280,7290,7290,7280,599
|
|
20230830,123300,144919080,7290,7290,7290,7290,30
|
|
20230830,123200,144700380,7300,7300,7300,7300,10
|
|
20230830,123100,144627380,7300,7300,7300,7300,9
|
|
20230830,123000,144561680,7300,7300,7300,7300,0
|
|
20230830,122900,144561680,7300,7300,7300,7300,0
|
|
20230830,122800,144561680,7300,7300,7300,7300,0
|
|
20230830,122700,144561680,7300,7300,7300,7300,1043
|
|
20230830,122600,136947780,7300,7300,7300,7300,643
|
|
20230830,122500,132253880,7310,7310,7310,7310,10
|
|
20230830,122400,132180780,7320,7320,7320,7320,0
|
|
20230830,122300,132180780,7320,7320,7320,7320,0
|
|
20230830,122200,132180780,7320,7320,7320,7320,0
|
|
20230830,122100,132180780,7320,7320,7320,7320,15
|
|
20230830,122000,132070980,7310,7320,7320,7310,100
|
|
20230830,121900,131339970,7330,7330,7330,7330,0
|
|
20230830,121800,131339970,7330,7330,7330,7330,1
|
|
20230830,121700,131332640,7330,7330,7330,7330,13
|
|
20230830,121600,131237350,7310,7310,7310,7310,0
|
|
20230830,121500,131237350,7310,7310,7310,7310,0
|
|
20230830,121400,131237350,7310,7310,7310,7310,8
|
|
20230830,121300,131178870,7310,7310,7310,7310,0
|
|
20230830,121200,131178870,7310,7300,7310,7300,13
|
|
20230830,121100,131083950,7300,7300,7300,7300,0
|
|
20230830,121000,131083950,7300,7300,7300,7300,65
|
|
20230830,120900,130609450,7300,7310,7310,7300,248
|
|
20230830,120800,128798950,7310,7310,7310,7310,1
|
|
20230830,120700,128791640,7300,7300,7300,7300,0
|
|
20230830,120600,128791640,7300,7300,7300,7300,43
|
|
20230830,120500,128477740,7310,7310,7310,7310,3
|
|
20230830,120400,128455810,7310,7310,7310,7310,0
|
|
20230830,120300,128455810,7310,7310,7310,7310,30
|
|
20230830,120200,128236510,7310,7310,7310,7310,1
|
|
20230830,120100,128229200,7300,7300,7300,7300,19
|
|
20230830,120000,128090500,7300,7300,7300,7300,3
|
|
20230830,115900,128068600,7300,7300,7300,7300,8
|
|
20230830,115800,128010200,7300,7330,7330,7300,172
|
|
20230830,115700,126754570,7340,7340,7340,7340,0
|
|
20230830,115600,126754570,7340,7340,7340,7340,0
|
|
20230830,115500,126754570,7340,7310,7340,7310,13
|
|
20230830,115400,126659180,7350,7350,7350,7350,100
|
|
20230830,115300,125924180,7350,7350,7350,7350,100
|
|
20230830,115200,125189180,7350,7350,7350,7350,100
|
|
20230830,115100,124454180,7350,7350,7350,7350,100
|
|
20230830,115000,123719180,7350,7350,7350,7350,0
|
|
20230830,114900,123719180,7350,7350,7350,7350,0
|
|
20230830,114800,123719180,7350,7350,7350,7350,0
|
|
20230830,114700,123719180,7350,7350,7350,7350,0
|
|
20230830,114600,123719180,7350,7350,7350,7350,0
|
|
20230830,114500,123719180,7350,7350,7350,7350,0
|
|
20230830,114400,123719180,7350,7350,7350,7350,0
|
|
20230830,114300,123719180,7350,7350,7350,7350,0
|
|
20230830,114200,123719180,7350,7350,7350,7350,1
|
|
20230830,114100,123711830,7310,7310,7310,7310,1
|
|
20230830,114000,123704520,7350,7350,7350,7350,1
|
|
20230830,113900,123697170,7350,7350,7350,7350,0
|
|
20230830,113800,123697170,7350,7350,7350,7350,2
|
|
20230830,113700,123682470,7300,7300,7300,7300,0
|
|
20230830,113600,123682470,7300,7300,7300,7300,0
|
|
20230830,113500,123682470,7300,7300,7300,7300,0
|
|
20230830,113400,123682470,7300,7300,7300,7300,1
|
|
20230830,113300,123675170,7300,7300,7300,7300,0
|
|
20230830,113200,123675170,7300,7300,7300,7300,87
|
|
20230830,113100,123040070,7300,7300,7300,7290,19
|
|
20230830,113000,122901450,7300,7300,7300,7300,158
|
|
20230830,112900,121748050,7300,7320,7320,7300,1036
|
|
20230830,112800,114179410,7320,7320,7320,7320,0
|
|
20230830,112700,114179410,7320,7320,7320,7320,1
|
|
20230830,112600,114172090,7350,7350,7350,7350,200
|
|
20230830,112500,112702090,7350,7350,7350,7350,0
|
|
20230830,112400,112702090,7350,7350,7350,7350,0
|
|
20230830,112300,112702090,7350,7350,7350,7350,10
|
|
20230830,112200,112628590,7350,7350,7350,7350,0
|
|
20230830,112100,112628590,7350,7350,7350,7350,0
|
|
20230830,112000,112628590,7350,7350,7350,7350,662
|
|
20230830,111900,107762890,7320,7320,7320,7320,0
|
|
20230830,111800,107762890,7320,7320,7320,7320,0
|
|
20230830,111700,107762890,7320,7320,7320,7320,0
|
|
20230830,111600,107762890,7320,7330,7330,7320,30
|
|
20230830,111500,107543280,7320,7330,7330,7320,254
|
|
20230830,111400,105683980,7320,7320,7320,7320,0
|
|
20230830,111300,105683980,7320,7320,7320,7320,134
|
|
20230830,111200,104703100,7320,7320,7320,7320,200
|
|
20230830,111100,103239100,7320,7320,7320,7320,0
|
|
20230830,111000,103239100,7320,7320,7320,7320,0
|
|
20230830,110900,103239100,7320,7320,7320,7320,0
|
|
20230830,110800,103239100,7320,7320,7320,7320,0
|
|
20230830,110700,103239100,7320,7320,7320,7320,0
|
|
20230830,110600,103239100,7320,7320,7320,7320,0
|
|
20230830,110500,103239100,7320,7320,7320,7320,0
|
|
20230830,110400,103239100,7320,7320,7320,7320,10
|
|
20230830,110300,103165900,7320,7320,7320,7320,100
|
|
20230830,110200,102433900,7320,7320,7320,7320,0
|
|
20230830,110100,102433900,7320,7320,7320,7320,300
|
|
20230830,110000,100237900,7320,7320,7320,7320,0
|
|
20230830,105900,100237900,7320,7320,7320,7320,0
|
|
20230830,105800,100237900,7320,7320,7320,7320,10
|
|
20230830,105700,100164700,7320,7320,7320,7320,1
|
|
20230830,105600,100157380,7320,7310,7320,7310,381
|
|
20230830,105500,97368470,7320,7320,7320,7320,0
|
|
20230830,105400,97368470,7320,7320,7320,7320,0
|
|
20230830,105300,97368470,7320,7320,7320,7320,319
|
|
20230830,105200,95033390,7320,7320,7320,7320,0
|
|
20230830,105100,95033390,7320,7320,7320,7320,0
|
|
20230830,105000,95033390,7320,7320,7320,7320,0
|
|
20230830,104900,95033390,7320,7320,7320,7320,0
|
|
20230830,104800,95033390,7320,7320,7320,7320,0
|
|
20230830,104700,95033390,7320,7320,7320,7320,0
|
|
20230830,104600,95033390,7320,7320,7320,7320,0
|
|
20230830,104500,95033390,7320,7320,7320,7320,203
|
|
20230830,104400,93547430,7310,7310,7310,7310,90
|
|
20230830,104300,92889530,7340,7340,7340,7340,6
|
|
20230830,104200,92845490,7340,7340,7340,7340,46
|
|
20230830,104100,92507850,7340,7340,7340,7340,0
|
|
20230830,104000,92507850,7340,7340,7340,7340,1001
|
|
20230830,103900,85160510,7340,7340,7340,7340,0
|
|
20230830,103800,85160510,7340,7340,7340,7340,0
|
|
20230830,103700,85160510,7340,7330,7340,7330,230
|
|
20230830,103600,83472500,7340,7340,7340,7340,0
|
|
20230830,103500,83472500,7340,7340,7340,7340,0
|
|
20230830,103400,83472500,7340,7340,7340,7340,9
|
|
20230830,103300,83406440,7320,7320,7320,7320,48
|
|
20230830,103200,83055080,7320,7310,7320,7310,32
|
|
20230830,103100,82820920,7310,7310,7310,7310,0
|
|
20230830,103000,82820920,7310,7310,7310,7310,0
|
|
20230830,102900,82820920,7310,7310,7310,7310,0
|
|
20230830,102800,82820920,7310,7310,7310,7310,0
|
|
20230830,102700,82820920,7310,7310,7310,7310,2
|
|
20230830,102600,82806300,7300,7300,7300,7300,146
|
|
20230830,102500,81740500,7300,7290,7300,7290,268
|
|
20230830,102400,79786100,7290,7290,7290,7290,103
|
|
20230830,102300,79035230,7300,7300,7300,7300,0
|
|
20230830,102200,79035230,7300,7300,7300,7300,0
|
|
20230830,102100,79035230,7300,7300,7300,7300,0
|
|
20230830,102000,79035230,7300,7300,7300,7300,0
|
|
20230830,101900,79035230,7300,7300,7300,7300,100
|
|
20230830,101800,78305230,7300,7300,7300,7300,0
|
|
20230830,101700,78305230,7300,7300,7300,7300,0
|
|
20230830,101600,78305230,7300,7300,7300,7300,75
|
|
20230830,101500,77757730,7300,7320,7320,7300,11
|
|
20230830,101400,77677230,7320,7320,7320,7320,0
|
|
20230830,101300,77677230,7320,7320,7320,7320,0
|
|
20230830,101200,77677230,7320,7320,7320,7320,1
|
|
20230830,101100,77669910,7280,7280,7280,7280,0
|
|
20230830,101000,77669910,7280,7310,7310,7280,930
|
|
20230830,100900,70885930,7340,7340,7340,7340,0
|
|
20230830,100800,70885930,7340,7340,7340,7340,0
|
|
20230830,100700,70885930,7340,7340,7340,7340,100
|
|
20230830,100600,70151930,7340,7340,7340,7340,1
|
|
20230830,100500,70144590,7340,7340,7340,7340,0
|
|
20230830,100400,70144590,7340,7340,7340,7340,0
|
|
20230830,100300,70144590,7340,7320,7340,7310,14
|
|
20230830,100200,70042200,7310,7310,7340,7310,34
|
|
20230830,100100,69793600,7310,7310,7310,7310,15
|
|
20230830,100000,69683950,7310,7310,7310,7310,0
|
|
20230830,095900,69683950,7310,7310,7310,7310,69
|
|
20230830,095800,69179560,7310,7310,7310,7310,2
|
|
20230830,095700,69164940,7310,7310,7310,7310,50
|
|
20230830,095600,68799440,7300,7300,7300,7300,0
|
|
20230830,095500,68799440,7300,7310,7310,7300,521
|
|
20230830,095400,64995880,7310,7310,7310,7310,0
|
|
20230830,095300,64995880,7310,7310,7310,7310,400
|
|
20230830,095200,62071880,7330,7340,7340,7330,5
|
|
20230830,095100,62035200,7310,7310,7310,7310,0
|
|
20230830,095000,62035200,7310,7310,7310,7310,75
|
|
20230830,094900,61486950,7330,7330,7330,7330,0
|
|
20230830,094800,61486950,7330,7340,7340,7330,389
|
|
20230830,094700,58635380,7350,7350,7350,7350,0
|
|
20230830,094600,58635380,7350,7350,7350,7350,0
|
|
20230830,094500,58635380,7350,7300,7350,7300,63
|
|
20230830,094400,58174880,7300,7300,7300,7300,29
|
|
20230830,094300,57963180,7300,7300,7300,7300,30
|
|
20230830,094200,57744180,7350,7350,7350,7350,0
|
|
20230830,094100,57744180,7350,7350,7350,7350,0
|
|
20230830,094000,57744180,7350,7350,7350,7340,14
|
|
20230830,093900,57641290,7350,7300,7350,7300,341
|
|
20230830,093800,55149490,7300,7350,7350,7300,11
|
|
20230830,093700,55068990,7350,7350,7350,7350,10
|
|
20230830,093600,54995490,7350,7350,7350,7350,17
|
|
20230830,093500,54870540,7350,7350,7350,7350,42
|
|
20230830,093400,54561840,7350,7350,7350,7350,1
|
|
20230830,093300,54554490,7350,7340,7350,7340,100
|
|
20230830,093200,53820440,7340,7300,7340,7300,118
|
|
20230830,093100,52959000,7300,7300,7300,7300,1
|
|
20230830,093000,52951700,7300,7300,7300,7300,431
|
|
20230830,092900,49805400,7300,7300,7300,7300,257
|
|
20230830,092800,47929300,7300,7310,7310,7300,600
|
|
20230830,092700,43547660,7310,7310,7310,7310,128
|
|
20230830,092600,42611980,7320,7320,7320,7320,0
|
|
20230830,092500,42611980,7320,7320,7320,7320,1001
|
|
20230830,092400,35284660,7320,7320,7320,7320,102
|
|
20230830,092300,34538020,7320,7320,7320,7320,0
|
|
20230830,092200,34538020,7320,7320,7350,7320,4
|
|
20230830,092100,34508710,7350,7350,7350,7350,5
|
|
20230830,092000,34471960,7350,7340,7350,7340,6
|
|
20230830,091900,34427900,7310,7310,7310,7310,0
|
|
20230830,091800,34427900,7310,7350,7350,7310,719
|
|
20230830,091700,29148010,7350,7310,7350,7310,7
|
|
20230830,091600,29096800,7310,7310,7310,7310,17
|
|
20230830,091500,28972530,7370,7370,7370,7370,15
|
|
20230830,091400,28861980,7370,7370,7370,7370,1
|
|
20230830,091300,28854610,7330,7330,7330,7330,646
|
|
20230830,091200,24119430,7380,7330,7380,7330,63
|
|
20230830,091100,23655140,7330,7330,7380,7330,777
|
|
20230830,091000,17952590,7330,7330,7330,7330,100
|
|
20230830,090900,17219590,7330,7320,7330,7320,33
|
|
20230830,090800,16977830,7340,7340,7340,7340,2
|
|
20230830,090700,16963150,7300,7300,7300,7300,460
|
|
20230830,090600,13605150,7300,7290,7300,7270,136
|
|
20230830,090500,12614370,7290,7290,7290,7290,20
|
|
20230830,090400,12468570,7290,7310,7310,7290,1148
|
|
20230830,090300,4088410,7310,7310,7310,7310,2
|
|
20230830,090200,4073790,7310,7330,7330,7310,416
|
|
20230830,090100,1029710,7330,7320,7330,7320,13
|
|
20230830,090000,934490,7310,7300,7310,7300,128
|