687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,202400,199729120,7150,7150,7150,7150,720
|
|
20230814,202300,199729120,7150,7150,7150,7150,0
|
|
20230814,202200,199729120,7150,7150,7150,7150,0
|
|
20230814,202100,199729120,7150,7150,7150,7150,0
|
|
20230814,202000,199729120,7150,7150,7150,7150,0
|
|
20230814,201900,199729120,7150,7150,7150,7150,0
|
|
20230814,201800,199729120,7150,7150,7150,7150,0
|
|
20230814,201700,199729120,7150,7150,7150,7150,0
|
|
20230814,201600,199729120,7150,7150,7150,7150,0
|
|
20230814,201500,199729120,7150,7150,7150,7150,0
|
|
20230814,201400,199729120,7150,7150,7150,7150,0
|
|
20230814,201300,199729120,7150,7150,7150,7150,0
|
|
20230814,201200,199729120,7150,7150,7150,7150,0
|
|
20230814,201100,199729120,7150,7150,7150,7150,0
|
|
20230814,201000,199729120,7150,7150,7150,7150,0
|
|
20230814,200900,199729120,7150,7150,7150,7150,0
|
|
20230814,200800,199729120,7150,7150,7150,7150,0
|
|
20230814,200700,199729120,7150,7150,7150,7150,0
|
|
20230814,200600,199729120,7150,7150,7150,7150,0
|
|
20230814,200500,199729120,7150,7150,7150,7150,0
|
|
20230814,200400,199729120,7150,7150,7150,7150,0
|
|
20230814,200300,199729120,7150,7150,7150,7150,0
|
|
20230814,200200,199729120,7150,7150,7150,7150,0
|
|
20230814,200100,199729120,7150,7150,7150,7150,0
|
|
20230814,200000,199729120,7150,7150,7150,7150,0
|
|
20230814,195900,199729120,7150,7150,7150,7150,0
|
|
20230814,195800,199729120,7150,7150,7150,7150,0
|
|
20230814,195700,199729120,7150,7150,7150,7150,0
|
|
20230814,195600,199729120,7150,7150,7150,7150,0
|
|
20230814,195500,199729120,7150,7150,7150,7150,0
|
|
20230814,195400,199729120,7150,7150,7150,7150,720
|
|
20230814,195300,199729120,7150,7150,7150,7150,0
|
|
20230814,195200,199729120,7150,7150,7150,7150,0
|
|
20230814,195100,199729120,7150,7150,7150,7150,0
|
|
20230814,195000,199729120,7150,7150,7150,7150,0
|
|
20230814,194900,199729120,7150,7150,7150,7150,0
|
|
20230814,194800,199729120,7150,7150,7150,7150,0
|
|
20230814,194700,199729120,7150,7150,7150,7150,0
|
|
20230814,194600,199729120,7150,7150,7150,7150,0
|
|
20230814,194500,199729120,7150,7150,7150,7150,0
|
|
20230814,194400,199729120,7150,7150,7150,7150,0
|
|
20230814,194300,199729120,7150,7150,7150,7150,0
|
|
20230814,194200,199729120,7150,7150,7150,7150,0
|
|
20230814,194100,199729120,7150,7150,7150,7150,0
|
|
20230814,194000,199729120,7150,7150,7150,7150,0
|
|
20230814,193900,199729120,7150,7150,7150,7150,0
|
|
20230814,193800,199729120,7150,7150,7150,7150,0
|
|
20230814,193700,199729120,7150,7150,7150,7150,0
|
|
20230814,193600,199729120,7150,7150,7150,7150,0
|
|
20230814,193500,199729120,7150,7150,7150,7150,0
|
|
20230814,193400,199729120,7150,7150,7150,7150,0
|
|
20230814,193300,199729120,7150,7150,7150,7150,0
|
|
20230814,193200,199729120,7150,7150,7150,7150,0
|
|
20230814,193100,199729120,7150,7150,7150,7150,0
|
|
20230814,193000,199729120,7150,7150,7150,7150,0
|
|
20230814,192900,199729120,7150,7150,7150,7150,0
|
|
20230814,192800,199729120,7150,7150,7150,7150,0
|
|
20230814,192700,199729120,7150,7150,7150,7150,0
|
|
20230814,192600,199729120,7150,7150,7150,7150,0
|
|
20230814,192500,199729120,7150,7150,7150,7150,0
|
|
20230814,192400,199729120,7150,7150,7150,7150,720
|
|
20230814,192300,199729120,7150,7150,7150,7150,0
|
|
20230814,192200,199729120,7150,7150,7150,7150,0
|
|
20230814,192100,199729120,7150,7150,7150,7150,0
|
|
20230814,192000,199729120,7150,7150,7150,7150,0
|
|
20230814,191900,199729120,7150,7150,7150,7150,0
|
|
20230814,191800,199729120,7150,7150,7150,7150,0
|
|
20230814,191700,199729120,7150,7150,7150,7150,0
|
|
20230814,191600,199729120,7150,7150,7150,7150,0
|
|
20230814,191500,199729120,7150,7150,7150,7150,0
|
|
20230814,191400,199729120,7150,7150,7150,7150,0
|
|
20230814,191300,199729120,7150,7150,7150,7150,0
|
|
20230814,191200,199729120,7150,7150,7150,7150,0
|
|
20230814,191100,199729120,7150,7150,7150,7150,0
|
|
20230814,191000,199729120,7150,7150,7150,7150,0
|
|
20230814,190900,199729120,7150,7150,7150,7150,0
|
|
20230814,190800,199729120,7150,7150,7150,7150,0
|
|
20230814,190700,199729120,7150,7150,7150,7150,0
|
|
20230814,190600,199729120,7150,7150,7150,7150,0
|
|
20230814,190500,199729120,7150,7150,7150,7150,0
|
|
20230814,190400,199729120,7150,7150,7150,7150,0
|
|
20230814,190300,199729120,7150,7150,7150,7150,0
|
|
20230814,190200,199729120,7150,7150,7150,7150,0
|
|
20230814,190100,199729120,7150,7150,7150,7150,0
|
|
20230814,190000,199729120,7150,7150,7150,7150,0
|
|
20230814,185900,199729120,7150,7150,7150,7150,0
|
|
20230814,185800,199729120,7150,7150,7150,7150,0
|
|
20230814,185700,199729120,7150,7150,7150,7150,0
|
|
20230814,185600,199729120,7150,7150,7150,7150,0
|
|
20230814,185500,199729120,7150,7150,7150,7150,0
|
|
20230814,185400,199729120,7150,7150,7150,7150,720
|
|
20230814,185300,199729120,7150,7150,7150,7150,0
|
|
20230814,185200,199729120,7150,7150,7150,7150,0
|
|
20230814,185100,199729120,7150,7150,7150,7150,0
|
|
20230814,185000,199729120,7150,7150,7150,7150,0
|
|
20230814,184900,199729120,7150,7150,7150,7150,0
|
|
20230814,184800,199729120,7150,7150,7150,7150,0
|
|
20230814,184700,199729120,7150,7150,7150,7150,0
|
|
20230814,184600,199729120,7150,7150,7150,7150,0
|
|
20230814,184500,199729120,7150,7150,7150,7150,0
|
|
20230814,184400,199729120,7150,7150,7150,7150,0
|
|
20230814,184300,199729120,7150,7150,7150,7150,0
|
|
20230814,184200,199729120,7150,7150,7150,7150,0
|
|
20230814,184100,199729120,7150,7150,7150,7150,0
|
|
20230814,184000,199729120,7150,7150,7150,7150,0
|
|
20230814,183900,199729120,7150,7150,7150,7150,0
|
|
20230814,183800,199729120,7150,7150,7150,7150,0
|
|
20230814,183700,199729120,7150,7150,7150,7150,0
|
|
20230814,183600,199729120,7150,7150,7150,7150,0
|
|
20230814,183500,199729120,7150,7150,7150,7150,0
|
|
20230814,183400,199729120,7150,7150,7150,7150,0
|
|
20230814,183300,199729120,7150,7150,7150,7150,0
|
|
20230814,183200,199729120,7150,7150,7150,7150,0
|
|
20230814,183100,199729120,7150,7150,7150,7150,0
|
|
20230814,183000,199729120,7150,7150,7150,7150,0
|
|
20230814,182900,199729120,7150,7150,7150,7150,0
|
|
20230814,182800,199729120,7150,7150,7150,7150,0
|
|
20230814,182700,199729120,7150,7150,7150,7150,0
|
|
20230814,182600,199729120,7150,7150,7150,7150,0
|
|
20230814,182500,199729120,7150,7150,7150,7150,0
|
|
20230814,182400,199729120,7150,7150,7150,7150,720
|
|
20230814,182300,199729120,7150,7150,7150,7150,0
|
|
20230814,182200,199729120,7150,7150,7150,7150,0
|
|
20230814,182100,199729120,7150,7150,7150,7150,0
|
|
20230814,182000,199729120,7150,7150,7150,7150,0
|
|
20230814,181900,199729120,7150,7150,7150,7150,0
|
|
20230814,181800,199729120,7150,7150,7150,7150,0
|
|
20230814,181700,199729120,7150,7150,7150,7150,0
|
|
20230814,181600,199729120,7150,7150,7150,7150,0
|
|
20230814,181500,199729120,7150,7150,7150,7150,0
|
|
20230814,181400,199729120,7150,7150,7150,7150,0
|
|
20230814,181300,199729120,7150,7150,7150,7150,0
|
|
20230814,181200,199729120,7150,7150,7150,7150,0
|
|
20230814,181100,199729120,7150,7150,7150,7150,0
|
|
20230814,181000,199729120,7150,7150,7150,7150,0
|
|
20230814,180900,199729120,7150,7150,7150,7150,0
|
|
20230814,180800,199729120,7150,7150,7150,7150,0
|
|
20230814,180700,199729120,7150,7150,7150,7150,0
|
|
20230814,180600,199729120,7150,7150,7150,7150,0
|
|
20230814,180500,199729120,7150,7150,7150,7150,0
|
|
20230814,180400,199729120,7150,7150,7150,7150,0
|
|
20230814,180300,199729120,7150,7150,7150,7150,0
|
|
20230814,180200,199729120,7150,7150,7150,7150,0
|
|
20230814,180100,199729120,7150,7150,7150,7150,0
|
|
20230814,180000,199729120,7150,7150,7150,7150,0
|
|
20230814,175900,199729120,7150,7150,7150,7150,0
|
|
20230814,175800,199729120,7150,7150,7150,7150,0
|
|
20230814,175700,199729120,7150,7150,7150,7150,0
|
|
20230814,175600,199729120,7150,7150,7150,7150,0
|
|
20230814,175500,199729120,7150,7150,7150,7150,0
|
|
20230814,175400,199729120,7150,7150,7150,7150,720
|
|
20230814,175300,199729120,7150,7150,7150,7150,0
|
|
20230814,175200,199729120,7150,7150,7150,7150,0
|
|
20230814,175100,199729120,7150,7150,7150,7150,0
|
|
20230814,175000,199729120,7150,7150,7150,7150,0
|
|
20230814,174900,199729120,7150,7150,7150,7150,0
|
|
20230814,174800,199729120,7150,7150,7150,7150,0
|
|
20230814,174700,199729120,7150,7150,7150,7150,0
|
|
20230814,174600,199729120,7150,7150,7150,7150,0
|
|
20230814,174500,199729120,7150,7150,7150,7150,0
|
|
20230814,174400,199729120,7150,7150,7150,7150,0
|
|
20230814,174300,199729120,7150,7150,7150,7150,0
|
|
20230814,174200,199729120,7150,7150,7150,7150,0
|
|
20230814,174100,199729120,7150,7150,7150,7150,0
|
|
20230814,174000,199729120,7150,7150,7150,7150,0
|
|
20230814,173900,199729120,7150,7150,7150,7150,0
|
|
20230814,173800,199729120,7150,7150,7150,7150,0
|
|
20230814,173700,199729120,7150,7150,7150,7150,0
|
|
20230814,173600,199729120,7150,7150,7150,7150,0
|
|
20230814,173500,199729120,7150,7150,7150,7150,0
|
|
20230814,173400,199729120,7150,7150,7150,7150,0
|
|
20230814,173300,199729120,7150,7150,7150,7150,0
|
|
20230814,173200,199729120,7150,7150,7150,7150,0
|
|
20230814,173100,199729120,7150,7150,7150,7150,0
|
|
20230814,173000,199729120,7150,7150,7150,7150,0
|
|
20230814,172900,199729120,7150,7150,7150,7150,0
|
|
20230814,172800,199729120,7150,7150,7150,7150,0
|
|
20230814,172700,199729120,7150,7150,7150,7150,0
|
|
20230814,172600,199729120,7150,7150,7150,7150,0
|
|
20230814,172500,199729120,7150,7150,7150,7150,0
|
|
20230814,172400,199729120,7150,7150,7150,7150,720
|
|
20230814,172300,199729120,7150,7150,7150,7150,0
|
|
20230814,172200,199729120,7150,7150,7150,7150,0
|
|
20230814,172100,199729120,7150,7150,7150,7150,0
|
|
20230814,172000,199729120,7150,7150,7150,7150,0
|
|
20230814,171900,199729120,7150,7150,7150,7150,0
|
|
20230814,171800,199729120,7150,7150,7150,7150,0
|
|
20230814,171700,199729120,7150,7150,7150,7150,0
|
|
20230814,171600,199729120,7150,7150,7150,7150,0
|
|
20230814,171500,199729120,7150,7150,7150,7150,0
|
|
20230814,171400,199729120,7150,7150,7150,7150,0
|
|
20230814,171300,199729120,7150,7150,7150,7150,0
|
|
20230814,171200,199729120,7150,7150,7150,7150,0
|
|
20230814,171100,199729120,7150,7150,7150,7150,0
|
|
20230814,171000,199729120,7150,7150,7150,7150,0
|
|
20230814,170900,199729120,7150,7150,7150,7150,0
|
|
20230814,170800,199729120,7150,7150,7150,7150,0
|
|
20230814,170700,199729120,7150,7150,7150,7150,0
|
|
20230814,170600,199729120,7150,7150,7150,7150,0
|
|
20230814,170500,199729120,7150,7150,7150,7150,0
|
|
20230814,170400,199729120,7150,7150,7150,7150,0
|
|
20230814,170300,199729120,7150,7150,7150,7150,0
|
|
20230814,170200,199729120,7150,7150,7150,7150,0
|
|
20230814,170100,199729120,7150,7150,7150,7150,0
|
|
20230814,170000,199729120,7150,7150,7150,7150,0
|
|
20230814,165900,199729120,7150,7150,7150,7150,0
|
|
20230814,165800,199729120,7150,7150,7150,7150,0
|
|
20230814,165700,199729120,7150,7150,7150,7150,0
|
|
20230814,165600,199729120,7150,7150,7150,7150,0
|
|
20230814,165500,199729120,7150,7150,7150,7150,0
|
|
20230814,165400,199729120,7150,7150,7150,7150,720
|
|
20230814,165300,199729120,7150,7150,7150,7150,0
|
|
20230814,165200,199729120,7150,7150,7150,7150,0
|
|
20230814,165100,199729120,7150,7150,7150,7150,0
|
|
20230814,165000,199729120,7150,7150,7150,7150,0
|
|
20230814,164900,199729120,7150,7150,7150,7150,0
|
|
20230814,164800,199729120,7150,7150,7150,7150,0
|
|
20230814,164700,199729120,7150,7150,7150,7150,0
|
|
20230814,164600,199729120,7150,7150,7150,7150,0
|
|
20230814,164500,199729120,7150,7150,7150,7150,0
|
|
20230814,164400,199729120,7150,7150,7150,7150,0
|
|
20230814,164300,199729120,7150,7150,7150,7150,0
|
|
20230814,164200,199729120,7150,7150,7150,7150,0
|
|
20230814,164100,199729120,7150,7150,7150,7150,0
|
|
20230814,164000,199729120,7150,7150,7150,7150,0
|
|
20230814,163900,199729120,7150,7150,7150,7150,0
|
|
20230814,163800,199729120,7150,7150,7150,7150,0
|
|
20230814,163700,199729120,7150,7150,7150,7150,0
|
|
20230814,163600,199729120,7150,7150,7150,7150,0
|
|
20230814,163500,199729120,7150,7150,7150,7150,0
|
|
20230814,163400,199729120,7150,7150,7150,7150,0
|
|
20230814,163300,199729120,7150,7150,7150,7150,0
|
|
20230814,163200,199729120,7150,7150,7150,7150,0
|
|
20230814,163100,199729120,7150,7150,7150,7150,0
|
|
20230814,163000,199729120,7150,7150,7150,7150,0
|
|
20230814,162900,199729120,7150,7150,7150,7150,0
|
|
20230814,162800,199729120,7150,7150,7150,7150,0
|
|
20230814,162700,199729120,7150,7150,7150,7150,0
|
|
20230814,162600,199729120,7150,7150,7150,7150,0
|
|
20230814,162500,199729120,7150,7150,7150,7150,0
|
|
20230814,162400,199729120,7150,7150,7150,7150,720
|
|
20230814,162300,199729120,7150,7150,7150,7150,0
|
|
20230814,162200,199729120,7150,7150,7150,7150,0
|
|
20230814,162100,199729120,7150,7150,7150,7150,0
|
|
20230814,162000,199729120,7150,7150,7150,7150,0
|
|
20230814,161900,199729120,7150,7150,7150,7150,0
|
|
20230814,161800,199729120,7150,7150,7150,7150,0
|
|
20230814,161700,199729120,7150,7150,7150,7150,0
|
|
20230814,161600,199729120,7150,7150,7150,7150,0
|
|
20230814,161500,199729120,7150,7150,7150,7150,0
|
|
20230814,161400,199729120,7150,7150,7150,7150,0
|
|
20230814,161300,199729120,7150,7150,7150,7150,0
|
|
20230814,161200,199729120,7150,7150,7150,7150,0
|
|
20230814,161100,199729120,7150,7150,7150,7150,0
|
|
20230814,161000,199729120,7150,7150,7150,7150,0
|
|
20230814,160900,199729120,7150,7150,7150,7150,0
|
|
20230814,160800,199729120,7150,7150,7150,7150,0
|
|
20230814,160700,199729120,7150,7150,7150,7150,0
|
|
20230814,160600,199729120,7150,7150,7150,7150,0
|
|
20230814,160500,199729120,7150,7150,7150,7150,0
|
|
20230814,160400,199729120,7150,7150,7150,7150,0
|
|
20230814,160300,199729120,7150,7150,7150,7150,0
|
|
20230814,160200,199729120,7150,7150,7150,7150,0
|
|
20230814,160100,199729120,7150,7150,7150,7150,0
|
|
20230814,160000,199729120,7150,7150,7150,7150,0
|
|
20230814,155900,199729120,7150,7150,7150,7150,0
|
|
20230814,155800,199729120,7150,7150,7150,7150,0
|
|
20230814,155700,199729120,7150,7150,7150,7150,0
|
|
20230814,155600,199729120,7150,7150,7150,7150,0
|
|
20230814,155500,199729120,7150,7150,7150,7150,0
|
|
20230814,155400,199729120,7150,7150,7150,7150,720
|
|
20230814,155300,199729120,7150,7150,7150,7150,0
|
|
20230814,155200,199729120,7150,7150,7150,7150,0
|
|
20230814,155100,199729120,7150,7150,7150,7150,0
|
|
20230814,155000,199729120,7150,7150,7150,7150,0
|
|
20230814,154900,199729120,7150,7150,7150,7150,0
|
|
20230814,154800,199729120,7150,7150,7150,7150,0
|
|
20230814,154700,199729120,7150,7150,7150,7150,0
|
|
20230814,154600,199729120,7150,7150,7150,7150,0
|
|
20230814,154500,199729120,7150,7150,7150,7150,0
|
|
20230814,154400,199729120,7150,7150,7150,7150,0
|
|
20230814,154300,199729120,7150,7150,7150,7150,0
|
|
20230814,154200,199729120,7150,7150,7150,7150,0
|
|
20230814,154100,199729120,7150,7150,7150,7150,0
|
|
20230814,154000,199729120,7150,7150,7150,7150,0
|
|
20230814,153900,199729120,7150,7150,7150,7150,0
|
|
20230814,153800,199729120,7150,7150,7150,7150,0
|
|
20230814,153700,199729120,7150,7150,7150,7150,0
|
|
20230814,153600,199729120,7150,7150,7150,7150,0
|
|
20230814,153500,199729120,7150,7150,7150,7150,0
|
|
20230814,153400,199729120,7150,7150,7150,7150,0
|
|
20230814,153300,199729120,7150,7150,7150,7150,0
|
|
20230814,153200,199729120,7150,7150,7150,7150,0
|
|
20230814,153100,199729120,7150,7150,7150,7150,0
|
|
20230814,153000,199729120,7150,7150,7150,7150,720
|
|
20230814,152900,194581120,7150,7150,7150,7150,0
|
|
20230814,152800,194581120,7150,7150,7150,7150,0
|
|
20230814,152700,194581120,7150,7150,7150,7150,0
|
|
20230814,152600,194581120,7150,7150,7150,7150,0
|
|
20230814,152500,194581120,7150,7150,7150,7150,0
|
|
20230814,152400,194581120,7150,7150,7150,7150,0
|
|
20230814,152300,194581120,7150,7150,7150,7150,0
|
|
20230814,152200,194581120,7150,7150,7150,7150,0
|
|
20230814,152100,194581120,7150,7150,7150,7150,0
|
|
20230814,152000,194581120,7150,7150,7150,7150,0
|
|
20230814,151900,194581120,7150,7150,7150,7150,2
|
|
20230814,151800,194566820,7150,7150,7150,7140,20
|
|
20230814,151700,194423830,7150,7150,7150,7150,0
|
|
20230814,151600,194423830,7150,7140,7150,7140,23
|
|
20230814,151500,194259580,7150,7150,7150,7150,15
|
|
20230814,151400,194152330,7150,7150,7150,7150,5
|
|
20230814,151300,194116580,7150,7150,7150,7150,0
|
|
20230814,151200,194116580,7150,7150,7150,7150,0
|
|
20230814,151100,194116580,7150,7150,7150,7150,12
|
|
20230814,151000,194030780,7150,7150,7150,7150,24
|
|
20230814,150900,193859180,7140,7140,7140,7140,0
|
|
20230814,150800,193859180,7140,7140,7140,7140,5
|
|
20230814,150700,193823480,7150,7150,7150,7150,0
|
|
20230814,150600,193823480,7150,7150,7150,7150,0
|
|
20230814,150500,193823480,7150,7150,7150,7150,1
|
|
20230814,150400,193816330,7140,7140,7140,7140,0
|
|
20230814,150300,193816330,7140,7140,7140,7140,0
|
|
20230814,150200,193816330,7140,7140,7140,7140,0
|
|
20230814,150100,193816330,7140,7140,7140,7140,0
|
|
20230814,150000,193816330,7140,7140,7140,7140,69
|
|
20230814,145900,193323670,7150,7150,7150,7150,7
|
|
20230814,145800,193273620,7140,7150,7150,7140,11
|
|
20230814,145700,193194980,7140,7140,7140,7140,6
|
|
20230814,145600,193152140,7140,7140,7140,7140,0
|
|
20230814,145500,193152140,7140,7140,7140,7140,0
|
|
20230814,145400,193152140,7140,7140,7140,7140,0
|
|
20230814,145300,193152140,7140,7140,7140,7140,0
|
|
20230814,145200,193152140,7140,7140,7140,7140,0
|
|
20230814,145100,193152140,7140,7140,7140,7140,0
|
|
20230814,145000,193152140,7140,7140,7140,7140,0
|
|
20230814,144900,193152140,7140,7140,7140,7140,0
|
|
20230814,144800,193152140,7140,7140,7140,7140,0
|
|
20230814,144700,193152140,7140,7140,7140,7140,0
|
|
20230814,144600,193152140,7140,7140,7140,7140,30
|
|
20230814,144500,192937940,7150,7150,7150,7150,0
|
|
20230814,144400,192937940,7150,7150,7150,7150,6
|
|
20230814,144300,192895040,7150,7150,7150,7150,5
|
|
20230814,144200,192859290,7150,7150,7150,7150,0
|
|
20230814,144100,192859290,7150,7150,7150,7150,42
|
|
20230814,144000,192558990,7120,7120,7120,7120,294
|
|
20230814,143900,190465710,7120,7120,7120,7120,0
|
|
20230814,143800,190465710,7120,7110,7120,7110,600
|
|
20230814,143700,186198710,7120,7120,7120,7120,0
|
|
20230814,143600,186198710,7120,7120,7120,7120,10
|
|
20230814,143500,186127510,7120,7120,7120,7120,10
|
|
20230814,143400,186056310,7110,7110,7110,7110,0
|
|
20230814,143300,186056310,7110,7110,7110,7110,0
|
|
20230814,143200,186056310,7110,7110,7110,7110,0
|
|
20230814,143100,186056310,7110,7110,7110,7110,139
|
|
20230814,143000,185068020,7120,7120,7120,7120,0
|
|
20230814,142900,185068020,7120,7120,7120,7120,3
|
|
20230814,142800,185046660,7120,7120,7120,7120,0
|
|
20230814,142700,185046660,7120,7120,7120,7120,100
|
|
20230814,142600,184334660,7120,7120,7120,7120,0
|
|
20230814,142500,184334660,7120,7130,7130,7120,458
|
|
20230814,142400,181073270,7130,7130,7130,7130,14
|
|
20230814,142300,180973450,7130,7130,7130,7130,44
|
|
20230814,142200,180659730,7130,7130,7130,7130,0
|
|
20230814,142100,180659730,7130,7130,7130,7130,0
|
|
20230814,142000,180659730,7130,7130,7130,7130,10
|
|
20230814,141900,180588430,7130,7130,7130,7130,0
|
|
20230814,141800,180588430,7130,7130,7130,7130,0
|
|
20230814,141700,180588430,7130,7130,7130,7130,300
|
|
20230814,141600,178449430,7150,7150,7150,7150,0
|
|
20230814,141500,178449430,7150,7150,7150,7150,32
|
|
20230814,141400,178220630,7130,7130,7130,7130,0
|
|
20230814,141300,178220630,7130,7130,7130,7130,1
|
|
20230814,141200,178213500,7150,7150,7150,7150,0
|
|
20230814,141100,178213500,7150,7150,7150,7150,0
|
|
20230814,141000,178213500,7150,7150,7150,7150,0
|
|
20230814,140900,178213500,7150,7150,7150,7150,0
|
|
20230814,140800,178213500,7150,7150,7150,7150,0
|
|
20230814,140700,178213500,7150,7150,7150,7150,0
|
|
20230814,140600,178213500,7150,7150,7150,7150,0
|
|
20230814,140500,178213500,7150,7150,7150,7150,0
|
|
20230814,140400,178213500,7150,7140,7150,7140,2
|
|
20230814,140300,178199210,7140,7140,7140,7140,0
|
|
20230814,140200,178199210,7140,7140,7140,7140,0
|
|
20230814,140100,178199210,7140,7140,7140,7140,0
|
|
20230814,140000,178199210,7140,7140,7140,7140,0
|
|
20230814,135900,178199210,7140,7140,7140,7140,0
|
|
20230814,135800,178199210,7140,7140,7140,7140,0
|
|
20230814,135700,178199210,7140,7140,7140,7140,13
|
|
20230814,135600,178106390,7140,7140,7140,7140,0
|
|
20230814,135500,178106390,7140,7140,7140,7140,0
|
|
20230814,135400,178106390,7140,7140,7140,7140,0
|
|
20230814,135300,178106390,7140,7140,7140,7140,0
|
|
20230814,135200,178106390,7140,7140,7140,7140,11
|
|
20230814,135100,178027850,7150,7150,7150,7150,1
|
|
20230814,135000,178020700,7140,7150,7150,7140,306
|
|
20230814,134900,175835800,7160,7160,7160,7160,0
|
|
20230814,134800,175835800,7160,7160,7160,7160,0
|
|
20230814,134700,175835800,7160,7160,7160,7160,1
|
|
20230814,134600,175828640,7140,7140,7140,7140,0
|
|
20230814,134500,175828640,7140,7140,7140,7140,0
|
|
20230814,134400,175828640,7140,7140,7140,7140,0
|
|
20230814,134300,175828640,7140,7150,7150,7140,199
|
|
20230814,134200,174407100,7160,7160,7160,7160,0
|
|
20230814,134100,174407100,7160,7160,7160,7160,1
|
|
20230814,134000,174399940,7150,7150,7150,7150,0
|
|
20230814,133900,174399940,7150,7150,7150,7150,0
|
|
20230814,133800,174399940,7150,7150,7150,7150,7
|
|
20230814,133700,174349890,7160,7160,7160,7160,0
|
|
20230814,133600,174349890,7160,7160,7160,7160,195
|
|
20230814,133500,172953690,7150,7150,7150,7150,1
|
|
20230814,133400,172946540,7150,7150,7150,7150,0
|
|
20230814,133300,172946540,7150,7150,7150,7150,0
|
|
20230814,133200,172946540,7150,7150,7150,7150,0
|
|
20230814,133100,172946540,7150,7160,7160,7150,89
|
|
20230814,133000,172309310,7160,7160,7160,7160,0
|
|
20230814,132900,172309310,7160,7160,7160,7160,5
|
|
20230814,132800,172273510,7170,7170,7170,7170,0
|
|
20230814,132700,172273510,7170,7170,7170,7170,0
|
|
20230814,132600,172273510,7170,7170,7170,7170,1
|
|
20230814,132500,172266340,7160,7160,7160,7160,0
|
|
20230814,132400,172266340,7160,7160,7160,7160,0
|
|
20230814,132300,172266340,7160,7160,7160,7160,0
|
|
20230814,132200,172266340,7160,7160,7160,7160,0
|
|
20230814,132100,172266340,7160,7160,7160,7160,2
|
|
20230814,132000,172252020,7160,7160,7160,7160,0
|
|
20230814,131900,172252020,7160,7170,7170,7160,69
|
|
20230814,131800,171757620,7170,7170,7170,7170,0
|
|
20230814,131700,171757620,7170,7170,7170,7170,0
|
|
20230814,131600,171757620,7170,7170,7170,7170,0
|
|
20230814,131500,171757620,7170,7170,7170,7170,0
|
|
20230814,131400,171757620,7170,7170,7170,7170,0
|
|
20230814,131300,171757620,7170,7170,7170,7170,0
|
|
20230814,131200,171757620,7170,7170,7170,7170,0
|
|
20230814,131100,171757620,7170,7170,7170,7170,0
|
|
20230814,131000,171757620,7170,7170,7170,7170,117
|
|
20230814,130900,170918730,7170,7170,7170,7170,0
|
|
20230814,130800,170918730,7170,7170,7170,7170,0
|
|
20230814,130700,170918730,7170,7170,7170,7170,0
|
|
20230814,130600,170918730,7170,7170,7170,7170,32
|
|
20230814,130500,170689290,7160,7160,7160,7160,0
|
|
20230814,130400,170689290,7160,7160,7160,7160,0
|
|
20230814,130300,170689290,7160,7160,7160,7160,0
|
|
20230814,130200,170689290,7160,7160,7160,7160,9
|
|
20230814,130100,170624850,7160,7160,7160,7160,0
|
|
20230814,130000,170624850,7160,7160,7160,7160,0
|
|
20230814,125900,170624850,7160,7160,7160,7160,0
|
|
20230814,125800,170624850,7160,7160,7160,7160,0
|
|
20230814,125700,170624850,7160,7160,7160,7160,0
|
|
20230814,125600,170624850,7160,7160,7160,7160,3
|
|
20230814,125500,170603370,7150,7150,7150,7150,0
|
|
20230814,125400,170603370,7150,7150,7150,7150,0
|
|
20230814,125300,170603370,7150,7150,7150,7150,0
|
|
20230814,125200,170603370,7150,7150,7150,7150,0
|
|
20230814,125100,170603370,7150,7150,7150,7150,0
|
|
20230814,125000,170603370,7150,7150,7150,7150,5
|
|
20230814,124900,170567620,7170,7170,7170,7170,0
|
|
20230814,124800,170567620,7170,7170,7170,7170,0
|
|
20230814,124700,170567620,7170,7170,7170,7170,35
|
|
20230814,124600,170316670,7140,7140,7140,7140,0
|
|
20230814,124500,170316670,7140,7140,7140,7140,0
|
|
20230814,124400,170316670,7140,7140,7140,7140,0
|
|
20230814,124300,170316670,7140,7170,7170,7140,14
|
|
20230814,124200,170216320,7170,7170,7170,7170,0
|
|
20230814,124100,170216320,7170,7170,7170,7170,2
|
|
20230814,124000,170201980,7170,7170,7170,7170,0
|
|
20230814,123900,170201980,7170,7170,7170,7170,0
|
|
20230814,123800,170201980,7170,7170,7170,7170,0
|
|
20230814,123700,170201980,7170,7170,7170,7170,0
|
|
20230814,123600,170201980,7170,7170,7170,7170,2
|
|
20230814,123500,170187640,7170,7170,7170,7170,0
|
|
20230814,123400,170187640,7170,7170,7170,7170,0
|
|
20230814,123300,170187640,7170,7170,7170,7170,0
|
|
20230814,123200,170187640,7170,7170,7170,7170,0
|
|
20230814,123100,170187640,7170,7140,7170,7140,86
|
|
20230814,123000,169571980,7170,7170,7170,7170,0
|
|
20230814,122900,169571980,7170,7170,7170,7170,0
|
|
20230814,122800,169571980,7170,7170,7170,7170,0
|
|
20230814,122700,169571980,7170,7170,7170,7170,0
|
|
20230814,122600,169571980,7170,7170,7170,7170,0
|
|
20230814,122500,169571980,7170,7170,7170,7170,0
|
|
20230814,122400,169571980,7170,7170,7170,7170,0
|
|
20230814,122300,169571980,7170,7170,7170,7170,0
|
|
20230814,122200,169571980,7170,7170,7170,7170,0
|
|
20230814,122100,169571980,7170,7170,7170,7170,0
|
|
20230814,122000,169571980,7170,7170,7170,7170,1
|
|
20230814,121900,169564810,7140,7140,7140,7140,1
|
|
20230814,121800,169557670,7170,7170,7170,7170,0
|
|
20230814,121700,169557670,7170,7170,7170,7170,0
|
|
20230814,121600,169557670,7170,7170,7170,7170,1
|
|
20230814,121500,169550500,7150,7150,7150,7150,246
|
|
20230814,121400,167791600,7140,7140,7140,7140,2
|
|
20230814,121300,167777320,7150,7150,7150,7150,0
|
|
20230814,121200,167777320,7150,7150,7150,7150,67
|
|
20230814,121100,167298270,7140,7140,7140,7140,0
|
|
20230814,121000,167298270,7140,7140,7140,7140,0
|
|
20230814,120900,167298270,7140,7140,7140,7140,0
|
|
20230814,120800,167298270,7140,7140,7140,7140,0
|
|
20230814,120700,167298270,7140,7150,7150,7140,6
|
|
20230814,120600,167255400,7150,7150,7150,7150,5
|
|
20230814,120500,167219650,7150,7150,7150,7150,0
|
|
20230814,120400,167219650,7150,7150,7150,7150,97
|
|
20230814,120300,166526100,7150,7150,7150,7150,36
|
|
20230814,120200,166268700,7170,7170,7170,7170,0
|
|
20230814,120100,166268700,7170,7170,7170,7170,10
|
|
20230814,120000,166197000,7170,7170,7170,7170,0
|
|
20230814,115900,166197000,7170,7170,7170,7170,1
|
|
20230814,115800,166189830,7160,7150,7160,7150,69
|
|
20230814,115700,165696460,7170,7170,7170,7170,0
|
|
20230814,115600,165696460,7170,7170,7170,7170,1
|
|
20230814,115500,165689290,7170,7170,7170,7170,0
|
|
20230814,115400,165689290,7170,7170,7170,7170,0
|
|
20230814,115300,165689290,7170,7170,7170,7170,0
|
|
20230814,115200,165689290,7170,7170,7170,7170,0
|
|
20230814,115100,165689290,7170,7170,7170,7170,0
|
|
20230814,115000,165689290,7170,7170,7170,7170,1
|
|
20230814,114900,165682120,7150,7150,7150,7150,0
|
|
20230814,114800,165682120,7150,7150,7150,7150,0
|
|
20230814,114700,165682120,7150,7160,7160,7150,318
|
|
20230814,114600,163408240,7170,7160,7170,7160,519
|
|
20230814,114500,159692190,7160,7160,7160,7160,0
|
|
20230814,114400,159692190,7160,7160,7160,7160,0
|
|
20230814,114300,159692190,7160,7160,7160,7160,0
|
|
20230814,114200,159692190,7160,7160,7160,7160,0
|
|
20230814,114100,159692190,7160,7160,7160,7160,0
|
|
20230814,114000,159692190,7160,7160,7160,7160,0
|
|
20230814,113900,159692190,7160,7160,7160,7160,0
|
|
20230814,113800,159692190,7160,7160,7160,7160,0
|
|
20230814,113700,159692190,7160,7160,7160,7160,150
|
|
20230814,113600,158618190,7160,7160,7160,7160,0
|
|
20230814,113500,158618190,7160,7160,7160,7160,0
|
|
20230814,113400,158618190,7160,7160,7160,7160,0
|
|
20230814,113300,158618190,7160,7160,7160,7160,0
|
|
20230814,113200,158618190,7160,7160,7160,7160,0
|
|
20230814,113100,158618190,7160,7160,7160,7160,0
|
|
20230814,113000,158618190,7160,7160,7160,7160,4
|
|
20230814,112900,158589550,7160,7160,7160,7160,6
|
|
20230814,112800,158546590,7160,7160,7160,7160,110
|
|
20230814,112700,157758990,7160,7160,7170,7160,23
|
|
20230814,112600,157594140,7160,7170,7170,7160,146
|
|
20230814,112500,156547370,7180,7180,7180,7180,0
|
|
20230814,112400,156547370,7180,7180,7180,7180,1
|
|
20230814,112300,156540190,7180,7180,7180,7180,2
|
|
20230814,112200,156525830,7180,7180,7180,7180,0
|
|
20230814,112100,156525830,7180,7180,7180,7180,65
|
|
20230814,112000,156059130,7180,7170,7180,7170,2
|
|
20230814,111900,156044780,7160,7160,7160,7160,1
|
|
20230814,111800,156037620,7170,7160,7170,7160,2
|
|
20230814,111700,156023290,7180,7180,7180,7180,36
|
|
20230814,111600,155764810,7160,7160,7160,7160,10
|
|
20230814,111500,155693210,7160,7160,7160,7160,0
|
|
20230814,111400,155693210,7160,7160,7160,7160,1
|
|
20230814,111300,155686050,7160,7160,7160,7160,0
|
|
20230814,111200,155686050,7160,7160,7160,7160,0
|
|
20230814,111100,155686050,7160,7160,7160,7160,0
|
|
20230814,111000,155686050,7160,7160,7160,7160,0
|
|
20230814,110900,155686050,7160,7160,7160,7160,0
|
|
20230814,110800,155686050,7160,7170,7170,7160,98
|
|
20230814,110700,154984360,7180,7180,7180,7180,2
|
|
20230814,110600,154970000,7200,7200,7200,7200,1
|
|
20230814,110500,154962800,7180,7180,7180,7180,0
|
|
20230814,110400,154962800,7180,7180,7180,7180,151
|
|
20230814,110300,153878620,7180,7180,7180,7180,0
|
|
20230814,110200,153878620,7180,7180,7180,7180,0
|
|
20230814,110100,153878620,7180,7180,7180,7180,0
|
|
20230814,110000,153878620,7180,7180,7180,7180,0
|
|
20230814,105900,153878620,7180,7180,7180,7180,0
|
|
20230814,105800,153878620,7180,7180,7180,7180,0
|
|
20230814,105700,153878620,7180,7180,7180,7180,0
|
|
20230814,105600,153878620,7180,7180,7180,7180,0
|
|
20230814,105500,153878620,7180,7180,7180,7180,210
|
|
20230814,105400,152370820,7200,7200,7200,7200,1
|
|
20230814,105300,152363620,7180,7180,7180,7180,150
|
|
20230814,105200,151286620,7180,7180,7180,7180,14
|
|
20230814,105100,151186100,7190,7190,7190,7190,45
|
|
20230814,105000,150862550,7190,7190,7190,7190,0
|
|
20230814,104900,150862550,7190,7190,7190,7190,1
|
|
20230814,104800,150855360,7180,7180,7180,7180,0
|
|
20230814,104700,150855360,7180,7180,7180,7180,40
|
|
20230814,104600,150568160,7180,7180,7180,7180,0
|
|
20230814,104500,150568160,7180,7180,7180,7180,0
|
|
20230814,104400,150568160,7180,7180,7180,7180,10
|
|
20230814,104300,150496360,7190,7190,7200,7190,154
|
|
20230814,104200,149387890,7190,7170,7190,7170,575
|
|
20230814,104100,145254100,7180,7170,7180,7140,44
|
|
20230814,104000,144938900,7170,7170,7170,7170,1
|
|
20230814,103900,144931730,7170,7180,7180,7170,117
|
|
20230814,103800,144091690,7180,7180,7180,7180,306
|
|
20230814,103700,141894610,7180,7170,7180,7170,87
|
|
20230814,103600,141269960,7180,7180,7180,7180,0
|
|
20230814,103500,141269960,7180,7180,7180,7180,110
|
|
20230814,103400,140480160,7180,7160,7180,7160,71
|
|
20230814,103300,139971030,7160,7170,7170,7160,69
|
|
20230814,103200,139476980,7160,7170,7170,7160,204
|
|
20230814,103100,138015610,7180,7180,7180,7180,13
|
|
20230814,103000,137922270,7180,7180,7180,7170,221
|
|
20230814,102900,136335830,7170,7170,7170,7170,2
|
|
20230814,102800,136321490,7170,7170,7170,7170,40
|
|
20230814,102700,136034690,7170,7170,7170,7170,1
|
|
20230814,102600,136027520,7170,7140,7170,7140,313
|
|
20230814,102500,133787080,7120,7120,7120,7120,0
|
|
20230814,102400,133787080,7120,7120,7120,7120,0
|
|
20230814,102300,133787080,7120,7120,7120,7120,0
|
|
20230814,102200,133787080,7120,7120,7120,7120,0
|
|
20230814,102100,133787080,7120,7120,7120,7120,0
|
|
20230814,102000,133787080,7120,7140,7140,7120,85
|
|
20230814,101900,133181290,7150,7150,7150,7150,0
|
|
20230814,101800,133181290,7150,7150,7150,7150,10
|
|
20230814,101700,133109790,7150,7150,7150,7150,30
|
|
20230814,101600,132895290,7150,7150,7150,7150,143
|
|
20230814,101500,131872840,7150,7150,7150,7150,51
|
|
20230814,101400,131508190,7150,7140,7150,7140,134
|
|
20230814,101300,130550120,7120,7120,7120,7120,120
|
|
20230814,101200,129695720,7120,7120,7120,7120,0
|
|
20230814,101100,129695720,7120,7120,7120,7120,120
|
|
20230814,101000,128841320,7130,7120,7130,7120,625
|
|
20230814,100900,124391290,7120,7120,7120,7120,61
|
|
20230814,100800,123956970,7100,7100,7100,7100,0
|
|
20230814,100700,123956970,7100,7100,7100,7100,1200
|
|
20230814,100600,115436970,7120,7120,7120,7120,0
|
|
20230814,100500,115436970,7120,7120,7120,7120,0
|
|
20230814,100400,115436970,7120,7120,7120,7120,0
|
|
20230814,100300,115436970,7120,7130,7130,7100,625
|
|
20230814,100200,110997850,7130,7130,7130,7130,0
|
|
20230814,100100,110997850,7130,7130,7130,7130,30
|
|
20230814,100000,110783950,7130,7130,7130,7130,0
|
|
20230814,095900,110783950,7130,7130,7130,7130,187
|
|
20230814,095800,109450640,7150,7150,7150,7150,0
|
|
20230814,095700,109450640,7150,7140,7150,7140,6
|
|
20230814,095600,109407760,7140,7140,7140,7140,49
|
|
20230814,095500,109057900,7140,7110,7140,7110,390
|
|
20230814,095400,106277120,7110,7110,7110,7110,479
|
|
20230814,095300,102871430,7120,7120,7130,7120,114
|
|
20230814,095200,102059700,7120,7120,7120,7120,0
|
|
20230814,095100,102059700,7120,7120,7120,7120,194
|
|
20230814,095000,100678420,7120,7100,7120,7100,960
|
|
20230814,094900,93862160,7100,7100,7100,7100,0
|
|
20230814,094800,93862160,7100,7100,7100,7100,561
|
|
20230814,094700,89879060,7100,7100,7100,7100,12
|
|
20230814,094600,89793860,7100,7090,7100,7090,540
|
|
20230814,094500,85965120,7070,7070,7070,7070,0
|
|
20230814,094400,85965120,7070,7080,7080,7070,161
|
|
20230814,094300,84826500,7080,7080,7080,7080,0
|
|
20230814,094200,84826500,7080,7080,7080,7080,0
|
|
20230814,094100,84826500,7080,7100,7100,7080,718
|
|
20230814,094000,79732650,7100,7100,7100,7100,350
|
|
20230814,093900,77247650,7110,7110,7110,7110,5
|
|
20230814,093800,77212100,7100,7100,7100,7080,489
|
|
20230814,093700,73745530,7100,7090,7100,7090,670
|
|
20230814,093600,68990230,7100,7100,7100,7100,0
|
|
20230814,093500,68990230,7100,7100,7100,7100,0
|
|
20230814,093400,68990230,7100,7100,7100,7100,229
|
|
20230814,093300,67364330,7100,7090,7100,7090,43
|
|
20230814,093200,67059360,7090,7090,7090,7090,1
|
|
20230814,093100,67052270,7100,7100,7100,7100,59
|
|
20230814,093000,66633370,7090,7090,7090,7090,103
|
|
20230814,092900,65903100,7080,7080,7080,7080,0
|
|
20230814,092800,65903100,7080,7080,7080,7080,247
|
|
20230814,092700,64154340,7080,7090,7090,7080,179
|
|
20230814,092600,62886420,7090,7090,7090,7090,0
|
|
20230814,092500,62886420,7090,7090,7090,7090,1
|
|
20230814,092400,62879330,7100,7100,7100,7100,0
|
|
20230814,092300,62879330,7100,7100,7100,7100,1
|
|
20230814,092200,62872230,7090,7090,7090,7090,45
|
|
20230814,092100,62553180,7090,7090,7090,7090,0
|
|
20230814,092000,62553180,7090,7090,7090,7090,690
|
|
20230814,091900,57661080,7090,7100,7100,7080,810
|
|
20230814,091800,51923150,7090,7100,7100,7090,99
|
|
20230814,091700,51221180,7090,7090,7090,7090,0
|
|
20230814,091600,51221180,7090,7090,7090,7090,0
|
|
20230814,091500,51221180,7090,7100,7150,7090,471
|
|
20230814,091400,47878570,7100,7140,7140,7100,257
|
|
20230814,091300,46047260,7150,7150,7150,7150,53
|
|
20230814,091200,45668310,7150,7150,7160,7150,176
|
|
20230814,091100,44409110,7150,7130,7150,7130,75
|
|
20230814,091000,43873370,7120,7110,7120,7110,39
|
|
20230814,090900,43595840,7080,7090,7090,7080,200
|
|
20230814,090800,42179290,7110,7070,7110,7070,1546
|
|
20230814,090700,31232810,7080,7090,7090,7080,261
|
|
20230814,090600,29384590,7090,7110,7110,7090,935
|
|
20230814,090500,22737000,7110,7110,7120,7110,486
|
|
20230814,090400,19281520,7110,7110,7110,7110,6
|
|
20230814,090300,19238860,7110,7100,7110,7100,92
|
|
20230814,090200,18584830,7080,7080,7080,7080,214
|
|
20230814,090100,17069710,7060,7060,7060,7060,0
|
|
20230814,090000,17069710,7060,7100,7100,7060,2417
|