656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195300,285753450,7180,7180,7180,7180,2700
|
|
20230904,195200,285753450,7180,7180,7180,7180,0
|
|
20230904,195100,285753450,7180,7180,7180,7180,0
|
|
20230904,195000,285753450,7180,7180,7180,7180,0
|
|
20230904,194900,285753450,7180,7180,7180,7180,0
|
|
20230904,194800,285753450,7180,7180,7180,7180,0
|
|
20230904,194700,285753450,7180,7180,7180,7180,0
|
|
20230904,194600,285753450,7180,7180,7180,7180,0
|
|
20230904,194500,285753450,7180,7180,7180,7180,0
|
|
20230904,194400,285753450,7180,7180,7180,7180,0
|
|
20230904,194300,285753450,7180,7180,7180,7180,0
|
|
20230904,194200,285753450,7180,7180,7180,7180,0
|
|
20230904,194100,285753450,7180,7180,7180,7180,0
|
|
20230904,194000,285753450,7180,7180,7180,7180,0
|
|
20230904,193900,285753450,7180,7180,7180,7180,0
|
|
20230904,193800,285753450,7180,7180,7180,7180,0
|
|
20230904,193700,285753450,7180,7180,7180,7180,0
|
|
20230904,193600,285753450,7180,7180,7180,7180,0
|
|
20230904,193500,285753450,7180,7180,7180,7180,0
|
|
20230904,193400,285753450,7180,7180,7180,7180,0
|
|
20230904,193300,285753450,7180,7180,7180,7180,0
|
|
20230904,193200,285753450,7180,7180,7180,7180,0
|
|
20230904,193100,285753450,7180,7180,7180,7180,0
|
|
20230904,193000,285753450,7180,7180,7180,7180,0
|
|
20230904,192900,285753450,7180,7180,7180,7180,0
|
|
20230904,192800,285753450,7180,7180,7180,7180,0
|
|
20230904,192700,285753450,7180,7180,7180,7180,0
|
|
20230904,192600,285753450,7180,7180,7180,7180,0
|
|
20230904,192500,285753450,7180,7180,7180,7180,0
|
|
20230904,192400,285753450,7180,7180,7180,7180,0
|
|
20230904,192300,285753450,7180,7180,7180,7180,2700
|
|
20230904,192200,285753450,7180,7180,7180,7180,0
|
|
20230904,192100,285753450,7180,7180,7180,7180,0
|
|
20230904,192000,285753450,7180,7180,7180,7180,0
|
|
20230904,191900,285753450,7180,7180,7180,7180,0
|
|
20230904,191800,285753450,7180,7180,7180,7180,0
|
|
20230904,191700,285753450,7180,7180,7180,7180,0
|
|
20230904,191600,285753450,7180,7180,7180,7180,0
|
|
20230904,191500,285753450,7180,7180,7180,7180,0
|
|
20230904,191400,285753450,7180,7180,7180,7180,0
|
|
20230904,191300,285753450,7180,7180,7180,7180,0
|
|
20230904,191200,285753450,7180,7180,7180,7180,0
|
|
20230904,191100,285753450,7180,7180,7180,7180,0
|
|
20230904,191000,285753450,7180,7180,7180,7180,0
|
|
20230904,190900,285753450,7180,7180,7180,7180,0
|
|
20230904,190800,285753450,7180,7180,7180,7180,0
|
|
20230904,190700,285753450,7180,7180,7180,7180,0
|
|
20230904,190600,285753450,7180,7180,7180,7180,0
|
|
20230904,190500,285753450,7180,7180,7180,7180,0
|
|
20230904,190400,285753450,7180,7180,7180,7180,0
|
|
20230904,190300,285753450,7180,7180,7180,7180,0
|
|
20230904,190200,285753450,7180,7180,7180,7180,0
|
|
20230904,190100,285753450,7180,7180,7180,7180,0
|
|
20230904,190000,285753450,7180,7180,7180,7180,0
|
|
20230904,185900,285753450,7180,7180,7180,7180,0
|
|
20230904,185800,285753450,7180,7180,7180,7180,0
|
|
20230904,185700,285753450,7180,7180,7180,7180,0
|
|
20230904,185600,285753450,7180,7180,7180,7180,0
|
|
20230904,185500,285753450,7180,7180,7180,7180,0
|
|
20230904,185400,285753450,7180,7180,7180,7180,0
|
|
20230904,185300,285753450,7180,7180,7180,7180,2700
|
|
20230904,185200,285753450,7180,7180,7180,7180,0
|
|
20230904,185100,285753450,7180,7180,7180,7180,0
|
|
20230904,185000,285753450,7180,7180,7180,7180,0
|
|
20230904,184900,285753450,7180,7180,7180,7180,0
|
|
20230904,184800,285753450,7180,7180,7180,7180,0
|
|
20230904,184700,285753450,7180,7180,7180,7180,0
|
|
20230904,184600,285753450,7180,7180,7180,7180,0
|
|
20230904,184500,285753450,7180,7180,7180,7180,0
|
|
20230904,184400,285753450,7180,7180,7180,7180,0
|
|
20230904,184300,285753450,7180,7180,7180,7180,0
|
|
20230904,184200,285753450,7180,7180,7180,7180,0
|
|
20230904,184100,285753450,7180,7180,7180,7180,0
|
|
20230904,184000,285753450,7180,7180,7180,7180,0
|
|
20230904,183900,285753450,7180,7180,7180,7180,0
|
|
20230904,183800,285753450,7180,7180,7180,7180,0
|
|
20230904,183700,285753450,7180,7180,7180,7180,0
|
|
20230904,183600,285753450,7180,7180,7180,7180,0
|
|
20230904,183500,285753450,7180,7180,7180,7180,0
|
|
20230904,183400,285753450,7180,7180,7180,7180,0
|
|
20230904,183300,285753450,7180,7180,7180,7180,0
|
|
20230904,183200,285753450,7180,7180,7180,7180,0
|
|
20230904,183100,285753450,7180,7180,7180,7180,0
|
|
20230904,183000,285753450,7180,7180,7180,7180,0
|
|
20230904,182900,285753450,7180,7180,7180,7180,0
|
|
20230904,182800,285753450,7180,7180,7180,7180,0
|
|
20230904,182700,285753450,7180,7180,7180,7180,0
|
|
20230904,182600,285753450,7180,7180,7180,7180,0
|
|
20230904,182500,285753450,7180,7180,7180,7180,0
|
|
20230904,182400,285753450,7180,7180,7180,7180,0
|
|
20230904,182300,285753450,7180,7180,7180,7180,2700
|
|
20230904,182200,285753450,7180,7180,7180,7180,0
|
|
20230904,182100,285753450,7180,7180,7180,7180,0
|
|
20230904,182000,285753450,7180,7180,7180,7180,0
|
|
20230904,181900,285753450,7180,7180,7180,7180,0
|
|
20230904,181800,285753450,7180,7180,7180,7180,0
|
|
20230904,181700,285753450,7180,7180,7180,7180,0
|
|
20230904,181600,285753450,7180,7180,7180,7180,0
|
|
20230904,181500,285753450,7180,7180,7180,7180,0
|
|
20230904,181400,285753450,7180,7180,7180,7180,0
|
|
20230904,181300,285753450,7180,7180,7180,7180,0
|
|
20230904,181200,285753450,7180,7180,7180,7180,0
|
|
20230904,181100,285753450,7180,7180,7180,7180,0
|
|
20230904,181000,285753450,7180,7180,7180,7180,0
|
|
20230904,180900,285753450,7180,7180,7180,7180,0
|
|
20230904,180800,285753450,7180,7180,7180,7180,0
|
|
20230904,180700,285753450,7180,7180,7180,7180,0
|
|
20230904,180600,285753450,7180,7180,7180,7180,0
|
|
20230904,180500,285753450,7180,7180,7180,7180,0
|
|
20230904,180400,285753450,7180,7180,7180,7180,0
|
|
20230904,180300,285753450,7180,7180,7180,7180,0
|
|
20230904,180200,285753450,7180,7180,7180,7180,0
|
|
20230904,180100,285753450,7180,7180,7180,7180,0
|
|
20230904,180000,285753450,7180,7180,7180,7180,0
|
|
20230904,175900,285753450,7180,7180,7180,7180,0
|
|
20230904,175800,285753450,7180,7180,7180,7180,0
|
|
20230904,175700,285753450,7180,7180,7180,7180,0
|
|
20230904,175600,285753450,7180,7180,7180,7180,0
|
|
20230904,175500,285753450,7180,7180,7180,7180,0
|
|
20230904,175400,285753450,7180,7180,7180,7180,0
|
|
20230904,175300,285753450,7180,7180,7180,7180,2700
|
|
20230904,175200,285753450,7180,7180,7180,7180,0
|
|
20230904,175100,285753450,7180,7180,7180,7180,0
|
|
20230904,175000,285753450,7180,7180,7180,7180,0
|
|
20230904,174900,285753450,7180,7180,7180,7180,0
|
|
20230904,174800,285753450,7180,7180,7180,7180,0
|
|
20230904,174700,285753450,7180,7180,7180,7180,0
|
|
20230904,174600,285753450,7180,7180,7180,7180,0
|
|
20230904,174500,285753450,7180,7180,7180,7180,0
|
|
20230904,174400,285753450,7180,7180,7180,7180,0
|
|
20230904,174300,285753450,7180,7180,7180,7180,0
|
|
20230904,174200,285753450,7180,7180,7180,7180,0
|
|
20230904,174100,285753450,7180,7180,7180,7180,0
|
|
20230904,174000,285753450,7180,7180,7180,7180,0
|
|
20230904,173900,285753450,7180,7180,7180,7180,0
|
|
20230904,173800,285753450,7180,7180,7180,7180,0
|
|
20230904,173700,285753450,7180,7180,7180,7180,0
|
|
20230904,173600,285753450,7180,7180,7180,7180,0
|
|
20230904,173500,285753450,7180,7180,7180,7180,0
|
|
20230904,173400,285753450,7180,7180,7180,7180,0
|
|
20230904,173300,285753450,7180,7180,7180,7180,0
|
|
20230904,173200,285753450,7180,7180,7180,7180,0
|
|
20230904,173100,285753450,7180,7180,7180,7180,0
|
|
20230904,173000,285753450,7180,7180,7180,7180,0
|
|
20230904,172900,285753450,7180,7180,7180,7180,0
|
|
20230904,172800,285753450,7180,7180,7180,7180,0
|
|
20230904,172700,285753450,7180,7180,7180,7180,0
|
|
20230904,172600,285753450,7180,7180,7180,7180,0
|
|
20230904,172500,285753450,7180,7180,7180,7180,0
|
|
20230904,172400,285753450,7180,7180,7180,7180,0
|
|
20230904,172300,285753450,7180,7180,7180,7180,2700
|
|
20230904,172200,285753450,7180,7180,7180,7180,0
|
|
20230904,172100,285753450,7180,7180,7180,7180,0
|
|
20230904,172000,285753450,7180,7180,7180,7180,0
|
|
20230904,171900,285753450,7180,7180,7180,7180,0
|
|
20230904,171800,285753450,7180,7180,7180,7180,0
|
|
20230904,171700,285753450,7180,7180,7180,7180,0
|
|
20230904,171600,285753450,7180,7180,7180,7180,0
|
|
20230904,171500,285753450,7180,7180,7180,7180,0
|
|
20230904,171400,285753450,7180,7180,7180,7180,0
|
|
20230904,171300,285753450,7180,7180,7180,7180,0
|
|
20230904,171200,285753450,7180,7180,7180,7180,0
|
|
20230904,171100,285753450,7180,7180,7180,7180,0
|
|
20230904,171000,285753450,7180,7180,7180,7180,0
|
|
20230904,170900,285753450,7180,7180,7180,7180,0
|
|
20230904,170800,285753450,7180,7180,7180,7180,0
|
|
20230904,170700,285753450,7180,7180,7180,7180,0
|
|
20230904,170600,285753450,7180,7180,7180,7180,0
|
|
20230904,170500,285753450,7180,7180,7180,7180,0
|
|
20230904,170400,285753450,7180,7180,7180,7180,0
|
|
20230904,170300,285753450,7180,7180,7180,7180,0
|
|
20230904,170200,285753450,7180,7180,7180,7180,0
|
|
20230904,170100,285753450,7180,7180,7180,7180,0
|
|
20230904,170000,285753450,7180,7180,7180,7180,0
|
|
20230904,165900,285753450,7180,7180,7180,7180,0
|
|
20230904,165800,285753450,7180,7180,7180,7180,0
|
|
20230904,165700,285753450,7180,7180,7180,7180,0
|
|
20230904,165600,285753450,7180,7180,7180,7180,0
|
|
20230904,165500,285753450,7180,7180,7180,7180,0
|
|
20230904,165400,285753450,7180,7180,7180,7180,0
|
|
20230904,165300,285753450,7180,7180,7180,7180,2700
|
|
20230904,165200,285753450,7180,7180,7180,7180,0
|
|
20230904,165100,285753450,7180,7180,7180,7180,0
|
|
20230904,165000,285753450,7180,7180,7180,7180,0
|
|
20230904,164900,285753450,7180,7180,7180,7180,0
|
|
20230904,164800,285753450,7180,7180,7180,7180,0
|
|
20230904,164700,285753450,7180,7180,7180,7180,0
|
|
20230904,164600,285753450,7180,7180,7180,7180,0
|
|
20230904,164500,285753450,7180,7180,7180,7180,0
|
|
20230904,164400,285753450,7180,7180,7180,7180,0
|
|
20230904,164300,285753450,7180,7180,7180,7180,0
|
|
20230904,164200,285753450,7180,7180,7180,7180,0
|
|
20230904,164100,285753450,7180,7180,7180,7180,0
|
|
20230904,164000,285753450,7180,7180,7180,7180,0
|
|
20230904,163900,285753450,7180,7180,7180,7180,0
|
|
20230904,163800,285753450,7180,7180,7180,7180,0
|
|
20230904,163700,285753450,7180,7180,7180,7180,0
|
|
20230904,163600,285753450,7180,7180,7180,7180,0
|
|
20230904,163500,285753450,7180,7180,7180,7180,0
|
|
20230904,163400,285753450,7180,7180,7180,7180,0
|
|
20230904,163300,285753450,7180,7180,7180,7180,0
|
|
20230904,163200,285753450,7180,7180,7180,7180,0
|
|
20230904,163100,285753450,7180,7180,7180,7180,0
|
|
20230904,163000,285753450,7180,7180,7180,7180,0
|
|
20230904,162900,285753450,7180,7180,7180,7180,0
|
|
20230904,162800,285753450,7180,7180,7180,7180,0
|
|
20230904,162700,285753450,7180,7180,7180,7180,0
|
|
20230904,162600,285753450,7180,7180,7180,7180,0
|
|
20230904,162500,285753450,7180,7180,7180,7180,0
|
|
20230904,162400,285753450,7180,7180,7180,7180,0
|
|
20230904,162300,285753450,7180,7180,7180,7180,2700
|
|
20230904,162200,285753450,7180,7180,7180,7180,0
|
|
20230904,162100,285753450,7180,7180,7180,7180,0
|
|
20230904,162000,285753450,7180,7180,7180,7180,0
|
|
20230904,161900,285753450,7180,7180,7180,7180,0
|
|
20230904,161800,285753450,7180,7180,7180,7180,0
|
|
20230904,161700,285753450,7180,7180,7180,7180,0
|
|
20230904,161600,285753450,7180,7180,7180,7180,0
|
|
20230904,161500,285753450,7180,7180,7180,7180,0
|
|
20230904,161400,285753450,7180,7180,7180,7180,0
|
|
20230904,161300,285753450,7180,7180,7180,7180,0
|
|
20230904,161200,285753450,7180,7180,7180,7180,0
|
|
20230904,161100,285753450,7180,7180,7180,7180,0
|
|
20230904,161000,285753450,7180,7180,7180,7180,0
|
|
20230904,160900,285753450,7180,7180,7180,7180,0
|
|
20230904,160800,285753450,7180,7180,7180,7180,0
|
|
20230904,160700,285753450,7180,7180,7180,7180,0
|
|
20230904,160600,285753450,7180,7180,7180,7180,0
|
|
20230904,160500,285753450,7180,7180,7180,7180,0
|
|
20230904,160400,285753450,7180,7180,7180,7180,0
|
|
20230904,160300,285753450,7180,7180,7180,7180,0
|
|
20230904,160200,285753450,7180,7180,7180,7180,0
|
|
20230904,160100,285753450,7180,7180,7180,7180,0
|
|
20230904,160000,285753450,7180,7180,7180,7180,0
|
|
20230904,155900,285753450,7180,7180,7180,7180,0
|
|
20230904,155800,285753450,7180,7180,7180,7180,0
|
|
20230904,155700,285753450,7180,7180,7180,7180,0
|
|
20230904,155600,285753450,7180,7180,7180,7180,0
|
|
20230904,155500,285753450,7180,7180,7180,7180,0
|
|
20230904,155400,285753450,7180,7180,7180,7180,0
|
|
20230904,155300,285753450,7180,7180,7180,7180,2700
|
|
20230904,155200,285753450,7180,7180,7180,7180,0
|
|
20230904,155100,285753450,7180,7180,7180,7180,0
|
|
20230904,155000,285753450,7180,7180,7180,7180,0
|
|
20230904,154900,285753450,7180,7180,7180,7180,0
|
|
20230904,154800,285753450,7180,7180,7180,7180,0
|
|
20230904,154700,285753450,7180,7180,7180,7180,0
|
|
20230904,154600,285753450,7180,7180,7180,7180,0
|
|
20230904,154500,285753450,7180,7180,7180,7180,0
|
|
20230904,154400,285753450,7180,7180,7180,7180,0
|
|
20230904,154300,285753450,7180,7180,7180,7180,0
|
|
20230904,154200,285753450,7180,7180,7180,7180,0
|
|
20230904,154100,285753450,7180,7180,7180,7180,0
|
|
20230904,154000,285753450,7180,7180,7180,7180,0
|
|
20230904,153900,285753450,7180,7180,7180,7180,0
|
|
20230904,153800,285753450,7180,7180,7180,7180,0
|
|
20230904,153700,285753450,7180,7180,7180,7180,0
|
|
20230904,153600,285753450,7180,7180,7180,7180,0
|
|
20230904,153500,285753450,7180,7180,7180,7180,0
|
|
20230904,153400,285753450,7180,7180,7180,7180,0
|
|
20230904,153300,285753450,7180,7180,7180,7180,0
|
|
20230904,153200,285753450,7180,7180,7180,7180,0
|
|
20230904,153100,285753450,7180,7180,7180,7180,0
|
|
20230904,153000,285753450,7180,7180,7180,7180,2700
|
|
20230904,152900,266367450,7180,7180,7180,7180,0
|
|
20230904,152800,266367450,7180,7180,7180,7180,0
|
|
20230904,152700,266367450,7180,7180,7180,7180,0
|
|
20230904,152600,266367450,7180,7180,7180,7180,0
|
|
20230904,152500,266367450,7180,7180,7180,7180,0
|
|
20230904,152400,266367450,7180,7180,7180,7180,0
|
|
20230904,152300,266367450,7180,7180,7180,7180,0
|
|
20230904,152200,266367450,7180,7180,7180,7180,0
|
|
20230904,152100,266367450,7180,7180,7180,7180,0
|
|
20230904,152000,266367450,7180,7180,7180,7180,0
|
|
20230904,151900,266367450,7180,7180,7180,7180,31
|
|
20230904,151800,266144870,7190,7170,7190,7170,17
|
|
20230904,151700,266022960,7170,7170,7170,7170,2
|
|
20230904,151600,266008620,7180,7180,7180,7180,3
|
|
20230904,151500,265987080,7180,7180,7180,7180,6
|
|
20230904,151400,265944000,7180,7180,7180,7180,0
|
|
20230904,151300,265944000,7180,7180,7180,7180,3
|
|
20230904,151200,265922460,7180,7180,7180,7180,0
|
|
20230904,151100,265922460,7180,7170,7180,7170,47
|
|
20230904,151000,265585060,7170,7170,7170,7170,208
|
|
20230904,150900,264093700,7170,7180,7180,7170,5
|
|
20230904,150800,264057830,7180,7180,7180,7180,372
|
|
20230904,150700,261386870,7180,7180,7180,7180,822
|
|
20230904,150600,255484910,7180,7180,7180,7180,0
|
|
20230904,150500,255484910,7180,7180,7180,7180,0
|
|
20230904,150400,255484910,7180,7190,7190,7180,6
|
|
20230904,150300,255441820,7180,7180,7180,7180,2
|
|
20230904,150200,255427460,7190,7190,7190,7180,205
|
|
20230904,150100,253953550,7190,7190,7190,7190,1
|
|
20230904,150000,253946360,7180,7180,7180,7180,5
|
|
20230904,145900,253910460,7190,7190,7190,7190,24
|
|
20230904,145800,253737900,7180,7180,7180,7180,5
|
|
20230904,145700,253702000,7190,7180,7190,7180,288
|
|
20230904,145600,251632280,7180,7180,7180,7180,0
|
|
20230904,145500,251632280,7180,7180,7190,7180,17
|
|
20230904,145400,251510210,7180,7190,7190,7180,593
|
|
20230904,145300,247247980,7200,7190,7200,7190,21
|
|
20230904,145200,247096820,7190,7190,7190,7190,0
|
|
20230904,145100,247096820,7190,7190,7190,7190,3
|
|
20230904,145000,247075250,7190,7190,7190,7190,2
|
|
20230904,144900,247060870,7190,7190,7190,7190,3
|
|
20230904,144800,247039300,7190,7190,7190,7190,0
|
|
20230904,144700,247039300,7190,7190,7190,7190,1
|
|
20230904,144600,247032110,7180,7180,7180,7180,5
|
|
20230904,144500,246996210,7180,7180,7180,7180,0
|
|
20230904,144400,246996210,7180,7180,7180,7180,54
|
|
20230904,144300,246608490,7200,7200,7200,7200,0
|
|
20230904,144200,246608490,7200,7200,7200,7200,0
|
|
20230904,144100,246608490,7200,7200,7200,7200,0
|
|
20230904,144000,246608490,7200,7190,7200,7190,15
|
|
20230904,143900,246500560,7180,7180,7180,7180,1
|
|
20230904,143800,246493380,7180,7180,7180,7180,0
|
|
20230904,143700,246493380,7180,7180,7180,7180,14
|
|
20230904,143600,246392860,7190,7190,7190,7190,0
|
|
20230904,143500,246392860,7190,7190,7190,7180,118
|
|
20230904,143400,245544490,7190,7190,7190,7190,170
|
|
20230904,143300,244322190,7180,7180,7180,7180,4
|
|
20230904,143200,244293470,7170,7180,7180,7170,100
|
|
20230904,143100,243575640,7180,7180,7180,7180,100
|
|
20230904,143000,242857640,7180,7190,7190,7180,15
|
|
20230904,142900,242749830,7190,7190,7190,7190,0
|
|
20230904,142800,242749830,7190,7190,7190,7190,3
|
|
20230904,142700,242728260,7200,7190,7200,7190,256
|
|
20230904,142600,240885220,7180,7180,7180,7180,3
|
|
20230904,142500,240863680,7190,7190,7190,7190,1
|
|
20230904,142400,240856490,7170,7170,7170,7170,2
|
|
20230904,142300,240842150,7200,7180,7200,7180,5
|
|
20230904,142200,240806210,7170,7170,7170,7170,0
|
|
20230904,142100,240806210,7170,7170,7170,7170,0
|
|
20230904,142000,240806210,7170,7170,7170,7170,2
|
|
20230904,141900,240791870,7190,7190,7190,7190,1
|
|
20230904,141800,240784680,7200,7180,7200,7180,113
|
|
20230904,141700,239973160,7180,7170,7180,7170,6
|
|
20230904,141600,239930130,7200,7200,7200,7200,0
|
|
20230904,141500,239930130,7200,7200,7200,7200,0
|
|
20230904,141400,239930130,7200,7200,7200,7200,0
|
|
20230904,141300,239930130,7200,7200,7200,7200,0
|
|
20230904,141200,239930130,7200,7180,7200,7180,20
|
|
20230904,141100,239786220,7170,7170,7170,7170,2
|
|
20230904,141000,239771880,7180,7180,7180,7180,0
|
|
20230904,140900,239771880,7180,7180,7180,7180,0
|
|
20230904,140800,239771880,7180,7180,7180,7180,2
|
|
20230904,140700,239757520,7170,7170,7170,7170,0
|
|
20230904,140600,239757520,7170,7170,7170,7170,149
|
|
20230904,140500,238689190,7170,7170,7170,7170,135
|
|
20230904,140400,237721240,7180,7180,7180,7180,1
|
|
20230904,140300,237714060,7200,7200,7200,7200,0
|
|
20230904,140200,237714060,7200,7200,7200,7200,0
|
|
20230904,140100,237714060,7200,7170,7200,7170,7
|
|
20230904,140000,237663800,7170,7170,7170,7170,0
|
|
20230904,135900,237663800,7170,7170,7170,7170,0
|
|
20230904,135800,237663800,7170,7180,7180,7170,7
|
|
20230904,135700,237613560,7180,7180,7180,7180,2
|
|
20230904,135600,237599200,7180,7180,7180,7180,110
|
|
20230904,135500,236809400,7180,7180,7180,7180,0
|
|
20230904,135400,236809400,7180,7180,7180,7180,3
|
|
20230904,135300,236787860,7180,7180,7180,7180,0
|
|
20230904,135200,236787860,7180,7180,7180,7180,2
|
|
20230904,135100,236773500,7180,7180,7180,7180,163
|
|
20230904,135000,235603160,7180,7180,7180,7180,2
|
|
20230904,134900,235588800,7170,7170,7170,7170,0
|
|
20230904,134800,235588800,7170,7170,7170,7170,150
|
|
20230904,134700,234513300,7190,7190,7190,7190,0
|
|
20230904,134600,234513300,7190,7190,7190,7190,5
|
|
20230904,134500,234477350,7170,7170,7170,7170,2
|
|
20230904,134400,234463010,7190,7180,7190,7180,5
|
|
20230904,134300,234427080,7170,7170,7170,7170,0
|
|
20230904,134200,234427080,7170,7170,7170,7170,0
|
|
20230904,134100,234427080,7170,7170,7170,7170,0
|
|
20230904,134000,234427080,7170,7170,7170,7170,1012
|
|
20230904,133900,227171040,7170,7180,7180,7170,92
|
|
20230904,133800,226510600,7170,7170,7170,7170,50
|
|
20230904,133700,226152100,7170,7170,7170,7170,0
|
|
20230904,133600,226152100,7170,7170,7170,7170,100
|
|
20230904,133500,225435100,7170,7170,7170,7170,0
|
|
20230904,133400,225435100,7170,7170,7170,7170,10
|
|
20230904,133300,225363400,7170,7170,7170,7170,10
|
|
20230904,133200,225291700,7170,7170,7170,7170,1
|
|
20230904,133100,225284530,7170,7170,7170,7170,2
|
|
20230904,133000,225270190,7170,7170,7170,7170,0
|
|
20230904,132900,225270190,7170,7170,7170,7170,0
|
|
20230904,132800,225270190,7170,7170,7170,7170,0
|
|
20230904,132700,225270190,7170,7170,7170,7170,0
|
|
20230904,132600,225270190,7170,7170,7170,7170,0
|
|
20230904,132500,225270190,7170,7170,7170,7170,0
|
|
20230904,132400,225270190,7170,7170,7170,7170,0
|
|
20230904,132300,225270190,7170,7170,7170,7170,0
|
|
20230904,132200,225270190,7170,7170,7170,7170,10
|
|
20230904,132100,225198490,7170,7170,7170,7170,0
|
|
20230904,132000,225198490,7170,7170,7170,7170,0
|
|
20230904,131900,225198490,7170,7170,7170,7170,10
|
|
20230904,131800,225126790,7170,7170,7170,7170,0
|
|
20230904,131700,225126790,7170,7170,7170,7170,0
|
|
20230904,131600,225126790,7170,7170,7170,7170,0
|
|
20230904,131500,225126790,7170,7170,7170,7170,0
|
|
20230904,131400,225126790,7170,7170,7170,7170,0
|
|
20230904,131300,225126790,7170,7170,7170,7170,0
|
|
20230904,131200,225126790,7170,7170,7170,7170,0
|
|
20230904,131100,225126790,7170,7170,7170,7170,200
|
|
20230904,131000,223692790,7170,7170,7170,7170,0
|
|
20230904,130900,223692790,7170,7170,7170,7170,0
|
|
20230904,130800,223692790,7170,7170,7170,7170,0
|
|
20230904,130700,223692790,7170,7170,7170,7170,0
|
|
20230904,130600,223692790,7170,7170,7170,7170,0
|
|
20230904,130500,223692790,7170,7170,7170,7170,0
|
|
20230904,130400,223692790,7170,7170,7170,7170,0
|
|
20230904,130300,223692790,7170,7170,7170,7170,0
|
|
20230904,130200,223692790,7170,7170,7170,7170,0
|
|
20230904,130100,223692790,7170,7170,7170,7170,0
|
|
20230904,130000,223692790,7170,7170,7170,7170,0
|
|
20230904,125900,223692790,7170,7170,7170,7170,0
|
|
20230904,125800,223692790,7170,7170,7170,7170,0
|
|
20230904,125700,223692790,7170,7170,7170,7170,0
|
|
20230904,125600,223692790,7170,7170,7170,7170,0
|
|
20230904,125500,223692790,7170,7170,7170,7170,0
|
|
20230904,125400,223692790,7170,7170,7170,7170,1325
|
|
20230904,125300,214192540,7180,7180,7180,7180,0
|
|
20230904,125200,214192540,7180,7180,7180,7180,122
|
|
20230904,125100,213316580,7180,7190,7190,7180,554
|
|
20230904,125000,209338850,7200,7200,7200,7200,0
|
|
20230904,124900,209338850,7200,7180,7200,7180,652
|
|
20230904,124800,204645430,7170,7170,7170,7170,61
|
|
20230904,124700,204208060,7180,7180,7180,7180,20
|
|
20230904,124600,204064460,7170,7180,7180,7170,102
|
|
20230904,124500,203333100,7160,7160,7160,7160,0
|
|
20230904,124400,203333100,7160,7160,7160,7160,0
|
|
20230904,124300,203333100,7160,7160,7160,7160,0
|
|
20230904,124200,203333100,7160,7160,7160,7160,0
|
|
20230904,124100,203333100,7160,7160,7160,7160,0
|
|
20230904,124000,203333100,7160,7160,7160,7160,0
|
|
20230904,123900,203333100,7160,7160,7160,7160,0
|
|
20230904,123800,203333100,7160,7160,7160,7160,0
|
|
20230904,123700,203333100,7160,7160,7160,7160,58
|
|
20230904,123600,202917820,7170,7170,7170,7170,0
|
|
20230904,123500,202917820,7170,7170,7170,7170,333
|
|
20230904,123400,200530210,7170,7180,7180,7170,47
|
|
20230904,123300,200192770,7160,7170,7170,7160,299
|
|
20230904,123200,198051430,7170,7160,7170,7160,11
|
|
20230904,123100,197972660,7160,7170,7170,7160,371
|
|
20230904,123000,195316280,7170,7170,7170,7170,1
|
|
20230904,122900,195309110,7180,7180,7180,7180,1
|
|
20230904,122800,195301930,7180,7180,7180,7180,0
|
|
20230904,122700,195301930,7180,7180,7180,7180,0
|
|
20230904,122600,195301930,7180,7180,7180,7180,1
|
|
20230904,122500,195294750,7170,7180,7180,7170,206
|
|
20230904,122400,193817670,7180,7180,7180,7180,0
|
|
20230904,122300,193817670,7180,7180,7180,7180,6
|
|
20230904,122200,193774590,7180,7180,7180,7180,0
|
|
20230904,122100,193774590,7180,7180,7180,7180,5
|
|
20230904,122000,193738690,7180,7180,7180,7180,130
|
|
20230904,121900,192805290,7170,7170,7170,7170,0
|
|
20230904,121800,192805290,7170,7170,7170,7170,100
|
|
20230904,121700,192088290,7170,7170,7170,7170,189
|
|
20230904,121600,190733160,7170,7170,7170,7170,104
|
|
20230904,121500,189987480,7170,7180,7180,7170,301
|
|
20230904,121400,187829260,7180,7180,7180,7180,33
|
|
20230904,121300,187592320,7180,7180,7180,7180,111
|
|
20230904,121200,186795340,7180,7180,7180,7180,0
|
|
20230904,121100,186795340,7180,7180,7180,7180,111
|
|
20230904,121000,185998360,7180,7180,7180,7180,0
|
|
20230904,120900,185998360,7180,7180,7180,7180,0
|
|
20230904,120800,185998360,7180,7180,7180,7180,0
|
|
20230904,120700,185998360,7180,7180,7180,7180,10
|
|
20230904,120600,185926560,7180,7180,7180,7180,232
|
|
20230904,120500,184260800,7200,7200,7200,7200,0
|
|
20230904,120400,184260800,7200,7200,7200,7200,0
|
|
20230904,120300,184260800,7200,7200,7200,7200,4
|
|
20230904,120200,184232000,7190,7190,7190,7190,0
|
|
20230904,120100,184232000,7190,7190,7190,7190,5
|
|
20230904,120000,184196050,7190,7190,7190,7190,0
|
|
20230904,115900,184196050,7190,7190,7190,7190,1
|
|
20230904,115800,184188860,7190,7190,7190,7190,6
|
|
20230904,115700,184145720,7190,7190,7190,7190,0
|
|
20230904,115600,184145720,7190,7190,7190,7190,2
|
|
20230904,115500,184131340,7180,7180,7180,7180,1
|
|
20230904,115400,184124160,7180,7180,7180,7180,0
|
|
20230904,115300,184124160,7180,7180,7180,7180,0
|
|
20230904,115200,184124160,7180,7180,7180,7180,0
|
|
20230904,115100,184124160,7180,7180,7180,7180,5
|
|
20230904,115000,184088260,7180,7200,7200,7180,39
|
|
20230904,114900,183808100,7200,7200,7200,7200,117
|
|
20230904,114800,182965700,7200,7200,7200,7200,13
|
|
20230904,114700,182872100,7210,7210,7210,7210,0
|
|
20230904,114600,182872100,7210,7210,7210,7210,0
|
|
20230904,114500,182872100,7210,7210,7210,7210,0
|
|
20230904,114400,182872100,7210,7210,7210,7210,0
|
|
20230904,114300,182872100,7210,7210,7210,7210,0
|
|
20230904,114200,182872100,7210,7210,7210,7210,0
|
|
20230904,114100,182872100,7210,7210,7210,7210,0
|
|
20230904,114000,182872100,7210,7210,7210,7210,1
|
|
20230904,113900,182864890,7200,7210,7210,7200,200
|
|
20230904,113800,181422910,7220,7220,7220,7220,2
|
|
20230904,113700,181408470,7220,7220,7220,7220,11
|
|
20230904,113600,181329050,7210,7210,7210,7210,0
|
|
20230904,113500,181329050,7210,7210,7210,7210,0
|
|
20230904,113400,181329050,7210,7210,7210,7210,0
|
|
20230904,113300,181329050,7210,7210,7210,7210,2
|
|
20230904,113200,181314630,7210,7210,7210,7210,0
|
|
20230904,113100,181314630,7210,7210,7210,7210,1
|
|
20230904,113000,181307420,7190,7190,7190,7190,0
|
|
20230904,112900,181307420,7190,7190,7190,7190,127
|
|
20230904,112800,180394290,7180,7180,7180,7180,0
|
|
20230904,112700,180394290,7180,7180,7180,7180,0
|
|
20230904,112600,180394290,7180,7180,7180,7180,0
|
|
20230904,112500,180394290,7180,7180,7180,7180,0
|
|
20230904,112400,180394290,7180,7180,7180,7180,0
|
|
20230904,112300,180394290,7180,7180,7180,7180,0
|
|
20230904,112200,180394290,7180,7180,7180,7180,0
|
|
20230904,112100,180394290,7180,7180,7180,7180,0
|
|
20230904,112000,180394290,7180,7180,7180,7180,0
|
|
20230904,111900,180394290,7180,7180,7180,7180,0
|
|
20230904,111800,180394290,7180,7180,7180,7180,0
|
|
20230904,111700,180394290,7180,7180,7180,7180,0
|
|
20230904,111600,180394290,7180,7180,7180,7180,0
|
|
20230904,111500,180394290,7180,7180,7180,7180,0
|
|
20230904,111400,180394290,7180,7180,7180,7180,0
|
|
20230904,111300,180394290,7180,7180,7180,7180,0
|
|
20230904,111200,180394290,7180,7180,7180,7180,245
|
|
20230904,111100,178635190,7200,7200,7200,7200,0
|
|
20230904,111000,178635190,7200,7200,7200,7200,0
|
|
20230904,110900,178635190,7200,7200,7200,7200,1
|
|
20230904,110800,178627990,7200,7200,7200,7200,0
|
|
20230904,110700,178627990,7200,7200,7200,7200,0
|
|
20230904,110600,178627990,7200,7200,7200,7200,2
|
|
20230904,110500,178613590,7200,7200,7200,7200,0
|
|
20230904,110400,178613590,7200,7200,7200,7200,0
|
|
20230904,110300,178613590,7200,7200,7200,7200,0
|
|
20230904,110200,178613590,7200,7200,7200,7200,0
|
|
20230904,110100,178613590,7200,7200,7200,7200,0
|
|
20230904,110000,178613590,7200,7200,7200,7200,0
|
|
20230904,105900,178613590,7200,7200,7200,7200,167
|
|
20230904,105800,177411190,7210,7210,7210,7210,1
|
|
20230904,105700,177403980,7200,7200,7200,7200,0
|
|
20230904,105600,177403980,7200,7200,7200,7200,33
|
|
20230904,105500,177166380,7200,7200,7200,7200,16
|
|
20230904,105400,177051180,7200,7200,7200,7200,4
|
|
20230904,105300,177022380,7210,7210,7210,7210,0
|
|
20230904,105200,177022380,7210,7210,7210,7210,0
|
|
20230904,105100,177022380,7210,7170,7210,7170,1000
|
|
20230904,105000,169818380,7160,7160,7160,7160,479
|
|
20230904,104900,166388740,7170,7170,7170,7170,28
|
|
20230904,104800,166187980,7170,7180,7180,7170,194
|
|
20230904,104700,164796470,7180,7180,7180,7180,13
|
|
20230904,104600,164703130,7210,7210,7210,7210,0
|
|
20230904,104500,164703130,7210,7210,7210,7210,0
|
|
20230904,104400,164703130,7210,7210,7210,7210,0
|
|
20230904,104300,164703130,7210,7210,7210,7210,2
|
|
20230904,104200,164688710,7180,7180,7180,7180,0
|
|
20230904,104100,164688710,7180,7180,7180,7180,0
|
|
20230904,104000,164688710,7180,7180,7180,7180,13
|
|
20230904,103900,164595370,7180,7180,7180,7180,0
|
|
20230904,103800,164595370,7180,7180,7180,7180,0
|
|
20230904,103700,164595370,7180,7180,7180,7180,0
|
|
20230904,103600,164595370,7180,7180,7180,7180,13
|
|
20230904,103500,164502030,7170,7170,7170,7170,1
|
|
20230904,103400,164494860,7170,7180,7180,7170,200
|
|
20230904,103300,163059320,7210,7210,7210,7210,0
|
|
20230904,103200,163059320,7210,7210,7210,7210,0
|
|
20230904,103100,163059320,7210,7210,7210,7210,0
|
|
20230904,103000,163059320,7210,7200,7210,7200,6
|
|
20230904,102900,163016090,7200,7200,7200,7200,73
|
|
20230904,102800,162490490,7200,7170,7210,7170,2477
|
|
20230904,102700,144678050,7170,7170,7170,7170,0
|
|
20230904,102600,144678050,7170,7170,7170,7170,0
|
|
20230904,102500,144678050,7170,7170,7170,7170,0
|
|
20230904,102400,144678050,7170,7170,7170,7170,3
|
|
20230904,102300,144656540,7190,7170,7190,7170,208
|
|
20230904,102200,143161060,7170,7170,7170,7160,2188
|
|
20230904,102100,127487050,7170,7170,7170,7170,170
|
|
20230904,102000,126268150,7180,7180,7180,7180,9
|
|
20230904,101900,126203530,7190,7190,7190,7190,0
|
|
20230904,101800,126203530,7190,7180,7190,7180,141
|
|
20230904,101700,125191110,7180,7180,7180,7180,140
|
|
20230904,101600,124185910,7190,7190,7190,7190,0
|
|
20230904,101500,124185910,7190,7190,7190,7190,0
|
|
20230904,101400,124185910,7190,7190,7190,7190,127
|
|
20230904,101300,123272780,7190,7200,7200,7190,505
|
|
20230904,101200,119638150,7200,7200,7200,7200,76
|
|
20230904,101100,119090950,7220,7220,7220,7220,0
|
|
20230904,101000,119090950,7220,7210,7220,7200,1347
|
|
20230904,100900,109381370,7210,7210,7210,7210,200
|
|
20230904,100800,107939370,7210,7210,7210,7210,80
|
|
20230904,100700,107362570,7210,7210,7210,7210,0
|
|
20230904,100600,107362570,7210,7210,7210,7210,0
|
|
20230904,100500,107362570,7210,7210,7210,7210,0
|
|
20230904,100400,107362570,7210,7220,7220,7210,4
|
|
20230904,100300,107333700,7220,7220,7220,7220,0
|
|
20230904,100200,107333700,7220,7220,7220,7220,10
|
|
20230904,100100,107261500,7220,7220,7220,7220,6
|
|
20230904,100000,107218180,7220,7220,7220,7220,0
|
|
20230904,095900,107218180,7220,7220,7220,7220,0
|
|
20230904,095800,107218180,7220,7220,7220,7220,0
|
|
20230904,095700,107218180,7220,7250,7250,7220,165
|
|
20230904,095600,106026340,7260,7260,7260,7260,0
|
|
20230904,095500,106026340,7260,7260,7260,7260,0
|
|
20230904,095400,106026340,7260,7260,7260,7260,0
|
|
20230904,095300,106026340,7260,7260,7260,7260,0
|
|
20230904,095200,106026340,7260,7260,7260,7260,0
|
|
20230904,095100,106026340,7260,7260,7260,7260,0
|
|
20230904,095000,106026340,7260,7260,7260,7260,0
|
|
20230904,094900,106026340,7260,7260,7260,7260,1
|
|
20230904,094800,106019080,7260,7260,7260,7260,200
|
|
20230904,094700,104567080,7260,7260,7260,7260,1
|
|
20230904,094600,104559820,7210,7210,7210,7210,1
|
|
20230904,094500,104552610,7210,7210,7210,7210,0
|
|
20230904,094400,104552610,7210,7210,7210,7210,160
|
|
20230904,094300,103399010,7210,7210,7210,7210,0
|
|
20230904,094200,103399010,7210,7250,7250,7210,362
|
|
20230904,094100,100776890,7250,7250,7250,7250,206
|
|
20230904,094000,99283390,7250,7250,7250,7250,1317
|
|
20230904,093900,89735140,7250,7250,7250,7250,2
|
|
20230904,093800,89720640,7220,7210,7220,7210,104
|
|
20230904,093700,88969860,7210,7210,7210,7210,0
|
|
20230904,093600,88969860,7210,7210,7210,7210,0
|
|
20230904,093500,88969860,7210,7210,7210,7210,0
|
|
20230904,093400,88969860,7210,7210,7210,7210,0
|
|
20230904,093300,88969860,7210,7210,7210,7210,1
|
|
20230904,093200,88962650,7220,7210,7220,7210,161
|
|
20230904,093100,87801820,7220,7220,7220,7220,1
|
|
20230904,093000,87794600,7220,7220,7220,7220,0
|
|
20230904,092900,87794600,7220,7220,7220,7220,0
|
|
20230904,092800,87794600,7220,7220,7220,7220,1
|
|
20230904,092700,87787380,7220,7220,7220,7220,12
|
|
20230904,092600,87700740,7210,7210,7210,7210,31
|
|
20230904,092500,87477230,7210,7210,7210,7210,0
|
|
20230904,092400,87477230,7210,7220,7220,7210,362
|
|
20230904,092300,84866120,7220,7220,7220,7220,164
|
|
20230904,092200,83682040,7230,7250,7250,7230,105
|
|
20230904,092100,82922810,7260,7260,7260,7260,12
|
|
20230904,092000,82835690,7260,7270,7270,7260,311
|
|
20230904,091900,80577820,7280,7260,7280,7250,1265
|
|
20230904,091800,71383140,7270,7220,7280,7220,867
|
|
20230904,091700,65085310,7220,7220,7220,7220,21
|
|
20230904,091600,64933690,7200,7200,7200,7200,887
|
|
20230904,091500,58547290,7200,7200,7210,7190,406
|
|
20230904,091400,55622780,7190,7190,7190,7190,1
|
|
20230904,091300,55615590,7190,7190,7190,7190,50
|
|
20230904,091200,55256090,7190,7190,7190,7190,10
|
|
20230904,091100,55184190,7190,7190,7190,7190,29
|
|
20230904,091000,54975680,7190,7190,7190,7190,81
|
|
20230904,090900,54393290,7170,7170,7170,7170,5
|
|
20230904,090800,54357440,7190,7160,7190,7160,291
|
|
20230904,090700,52272350,7150,7180,7180,7150,215
|
|
20230904,090600,50729100,7170,7150,7170,7150,101
|
|
20230904,090500,50004950,7130,7190,7190,7130,457
|
|
20230904,090400,46723100,7190,7170,7190,7170,16
|
|
20230904,090300,46608110,7160,7130,7160,7130,2183
|
|
20230904,090200,31005500,7110,7100,7110,7100,671
|
|
20230904,090100,26234810,7100,7110,7110,7100,132
|
|
20230904,090000,25297120,7090,7090,7090,7090,3568
|