686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,202300,186276520,7140,7140,7140,7140,468
|
|
20230816,202200,186276520,7140,7140,7140,7140,0
|
|
20230816,202100,186276520,7140,7140,7140,7140,0
|
|
20230816,202000,186276520,7140,7140,7140,7140,0
|
|
20230816,201900,186276520,7140,7140,7140,7140,0
|
|
20230816,201800,186276520,7140,7140,7140,7140,0
|
|
20230816,201700,186276520,7140,7140,7140,7140,0
|
|
20230816,201600,186276520,7140,7140,7140,7140,0
|
|
20230816,201500,186276520,7140,7140,7140,7140,0
|
|
20230816,201400,186276520,7140,7140,7140,7140,0
|
|
20230816,201300,186276520,7140,7140,7140,7140,0
|
|
20230816,201200,186276520,7140,7140,7140,7140,0
|
|
20230816,201100,186276520,7140,7140,7140,7140,0
|
|
20230816,201000,186276520,7140,7140,7140,7140,0
|
|
20230816,200900,186276520,7140,7140,7140,7140,0
|
|
20230816,200800,186276520,7140,7140,7140,7140,0
|
|
20230816,200700,186276520,7140,7140,7140,7140,0
|
|
20230816,200600,186276520,7140,7140,7140,7140,0
|
|
20230816,200500,186276520,7140,7140,7140,7140,0
|
|
20230816,200400,186276520,7140,7140,7140,7140,0
|
|
20230816,200300,186276520,7140,7140,7140,7140,0
|
|
20230816,200200,186276520,7140,7140,7140,7140,0
|
|
20230816,200100,186276520,7140,7140,7140,7140,0
|
|
20230816,200000,186276520,7140,7140,7140,7140,0
|
|
20230816,195900,186276520,7140,7140,7140,7140,0
|
|
20230816,195800,186276520,7140,7140,7140,7140,0
|
|
20230816,195700,186276520,7140,7140,7140,7140,0
|
|
20230816,195600,186276520,7140,7140,7140,7140,0
|
|
20230816,195500,186276520,7140,7140,7140,7140,0
|
|
20230816,195400,186276520,7140,7140,7140,7140,0
|
|
20230816,195300,186276520,7140,7140,7140,7140,468
|
|
20230816,195200,186276520,7140,7140,7140,7140,0
|
|
20230816,195100,186276520,7140,7140,7140,7140,0
|
|
20230816,195000,186276520,7140,7140,7140,7140,0
|
|
20230816,194900,186276520,7140,7140,7140,7140,0
|
|
20230816,194800,186276520,7140,7140,7140,7140,0
|
|
20230816,194700,186276520,7140,7140,7140,7140,0
|
|
20230816,194600,186276520,7140,7140,7140,7140,0
|
|
20230816,194500,186276520,7140,7140,7140,7140,0
|
|
20230816,194400,186276520,7140,7140,7140,7140,0
|
|
20230816,194300,186276520,7140,7140,7140,7140,0
|
|
20230816,194200,186276520,7140,7140,7140,7140,0
|
|
20230816,194100,186276520,7140,7140,7140,7140,0
|
|
20230816,194000,186276520,7140,7140,7140,7140,0
|
|
20230816,193900,186276520,7140,7140,7140,7140,0
|
|
20230816,193800,186276520,7140,7140,7140,7140,0
|
|
20230816,193700,186276520,7140,7140,7140,7140,0
|
|
20230816,193600,186276520,7140,7140,7140,7140,0
|
|
20230816,193500,186276520,7140,7140,7140,7140,0
|
|
20230816,193400,186276520,7140,7140,7140,7140,0
|
|
20230816,193300,186276520,7140,7140,7140,7140,0
|
|
20230816,193200,186276520,7140,7140,7140,7140,0
|
|
20230816,193100,186276520,7140,7140,7140,7140,0
|
|
20230816,193000,186276520,7140,7140,7140,7140,0
|
|
20230816,192900,186276520,7140,7140,7140,7140,0
|
|
20230816,192800,186276520,7140,7140,7140,7140,0
|
|
20230816,192700,186276520,7140,7140,7140,7140,0
|
|
20230816,192600,186276520,7140,7140,7140,7140,0
|
|
20230816,192500,186276520,7140,7140,7140,7140,0
|
|
20230816,192400,186276520,7140,7140,7140,7140,0
|
|
20230816,192300,186276520,7140,7140,7140,7140,468
|
|
20230816,192200,186276520,7140,7140,7140,7140,0
|
|
20230816,192100,186276520,7140,7140,7140,7140,0
|
|
20230816,192000,186276520,7140,7140,7140,7140,0
|
|
20230816,191900,186276520,7140,7140,7140,7140,0
|
|
20230816,191800,186276520,7140,7140,7140,7140,0
|
|
20230816,191700,186276520,7140,7140,7140,7140,0
|
|
20230816,191600,186276520,7140,7140,7140,7140,0
|
|
20230816,191500,186276520,7140,7140,7140,7140,0
|
|
20230816,191400,186276520,7140,7140,7140,7140,0
|
|
20230816,191300,186276520,7140,7140,7140,7140,0
|
|
20230816,191200,186276520,7140,7140,7140,7140,0
|
|
20230816,191100,186276520,7140,7140,7140,7140,0
|
|
20230816,191000,186276520,7140,7140,7140,7140,0
|
|
20230816,190900,186276520,7140,7140,7140,7140,0
|
|
20230816,190800,186276520,7140,7140,7140,7140,0
|
|
20230816,190700,186276520,7140,7140,7140,7140,0
|
|
20230816,190600,186276520,7140,7140,7140,7140,0
|
|
20230816,190500,186276520,7140,7140,7140,7140,0
|
|
20230816,190400,186276520,7140,7140,7140,7140,0
|
|
20230816,190300,186276520,7140,7140,7140,7140,0
|
|
20230816,190200,186276520,7140,7140,7140,7140,0
|
|
20230816,190100,186276520,7140,7140,7140,7140,0
|
|
20230816,190000,186276520,7140,7140,7140,7140,0
|
|
20230816,185900,186276520,7140,7140,7140,7140,0
|
|
20230816,185800,186276520,7140,7140,7140,7140,0
|
|
20230816,185700,186276520,7140,7140,7140,7140,0
|
|
20230816,185600,186276520,7140,7140,7140,7140,0
|
|
20230816,185500,186276520,7140,7140,7140,7140,0
|
|
20230816,185400,186276520,7140,7140,7140,7140,0
|
|
20230816,185300,186276520,7140,7140,7140,7140,468
|
|
20230816,185200,186276520,7140,7140,7140,7140,0
|
|
20230816,185100,186276520,7140,7140,7140,7140,0
|
|
20230816,185000,186276520,7140,7140,7140,7140,0
|
|
20230816,184900,186276520,7140,7140,7140,7140,0
|
|
20230816,184800,186276520,7140,7140,7140,7140,0
|
|
20230816,184700,186276520,7140,7140,7140,7140,0
|
|
20230816,184600,186276520,7140,7140,7140,7140,0
|
|
20230816,184500,186276520,7140,7140,7140,7140,0
|
|
20230816,184400,186276520,7140,7140,7140,7140,0
|
|
20230816,184300,186276520,7140,7140,7140,7140,0
|
|
20230816,184200,186276520,7140,7140,7140,7140,0
|
|
20230816,184100,186276520,7140,7140,7140,7140,0
|
|
20230816,184000,186276520,7140,7140,7140,7140,0
|
|
20230816,183900,186276520,7140,7140,7140,7140,0
|
|
20230816,183800,186276520,7140,7140,7140,7140,0
|
|
20230816,183700,186276520,7140,7140,7140,7140,0
|
|
20230816,183600,186276520,7140,7140,7140,7140,0
|
|
20230816,183500,186276520,7140,7140,7140,7140,0
|
|
20230816,183400,186276520,7140,7140,7140,7140,0
|
|
20230816,183300,186276520,7140,7140,7140,7140,0
|
|
20230816,183200,186276520,7140,7140,7140,7140,0
|
|
20230816,183100,186276520,7140,7140,7140,7140,0
|
|
20230816,183000,186276520,7140,7140,7140,7140,0
|
|
20230816,182900,186276520,7140,7140,7140,7140,0
|
|
20230816,182800,186276520,7140,7140,7140,7140,0
|
|
20230816,182700,186276520,7140,7140,7140,7140,0
|
|
20230816,182600,186276520,7140,7140,7140,7140,0
|
|
20230816,182500,186276520,7140,7140,7140,7140,0
|
|
20230816,182400,186276520,7140,7140,7140,7140,0
|
|
20230816,182300,186276520,7140,7140,7140,7140,468
|
|
20230816,182200,186276520,7140,7140,7140,7140,0
|
|
20230816,182100,186276520,7140,7140,7140,7140,0
|
|
20230816,182000,186276520,7140,7140,7140,7140,0
|
|
20230816,181900,186276520,7140,7140,7140,7140,0
|
|
20230816,181800,186276520,7140,7140,7140,7140,0
|
|
20230816,181700,186276520,7140,7140,7140,7140,0
|
|
20230816,181600,186276520,7140,7140,7140,7140,0
|
|
20230816,181500,186276520,7140,7140,7140,7140,0
|
|
20230816,181400,186276520,7140,7140,7140,7140,0
|
|
20230816,181300,186276520,7140,7140,7140,7140,0
|
|
20230816,181200,186276520,7140,7140,7140,7140,0
|
|
20230816,181100,186276520,7140,7140,7140,7140,0
|
|
20230816,181000,186276520,7140,7140,7140,7140,0
|
|
20230816,180900,186276520,7140,7140,7140,7140,0
|
|
20230816,180800,186276520,7140,7140,7140,7140,0
|
|
20230816,180700,186276520,7140,7140,7140,7140,0
|
|
20230816,180600,186276520,7140,7140,7140,7140,0
|
|
20230816,180500,186276520,7140,7140,7140,7140,0
|
|
20230816,180400,186276520,7140,7140,7140,7140,0
|
|
20230816,180300,186276520,7140,7140,7140,7140,0
|
|
20230816,180200,186276520,7140,7140,7140,7140,0
|
|
20230816,180100,186276520,7140,7140,7140,7140,0
|
|
20230816,180000,186276520,7140,7140,7140,7140,0
|
|
20230816,175900,186276520,7140,7140,7140,7140,0
|
|
20230816,175800,186276520,7140,7140,7140,7140,0
|
|
20230816,175700,186276520,7140,7140,7140,7140,0
|
|
20230816,175600,186276520,7140,7140,7140,7140,0
|
|
20230816,175500,186276520,7140,7140,7140,7140,0
|
|
20230816,175400,186276520,7140,7140,7140,7140,0
|
|
20230816,175300,186276520,7140,7140,7140,7140,468
|
|
20230816,175200,186276520,7140,7140,7140,7140,0
|
|
20230816,175100,186276520,7140,7140,7140,7140,0
|
|
20230816,175000,186276520,7140,7140,7140,7140,0
|
|
20230816,174900,186276520,7140,7140,7140,7140,0
|
|
20230816,174800,186276520,7140,7140,7140,7140,0
|
|
20230816,174700,186276520,7140,7140,7140,7140,0
|
|
20230816,174600,186276520,7140,7140,7140,7140,0
|
|
20230816,174500,186276520,7140,7140,7140,7140,0
|
|
20230816,174400,186276520,7140,7140,7140,7140,0
|
|
20230816,174300,186276520,7140,7140,7140,7140,0
|
|
20230816,174200,186276520,7140,7140,7140,7140,0
|
|
20230816,174100,186276520,7140,7140,7140,7140,0
|
|
20230816,174000,186276520,7140,7140,7140,7140,0
|
|
20230816,173900,186276520,7140,7140,7140,7140,0
|
|
20230816,173800,186276520,7140,7140,7140,7140,0
|
|
20230816,173700,186276520,7140,7140,7140,7140,0
|
|
20230816,173600,186276520,7140,7140,7140,7140,0
|
|
20230816,173500,186276520,7140,7140,7140,7140,0
|
|
20230816,173400,186276520,7140,7140,7140,7140,0
|
|
20230816,173300,186276520,7140,7140,7140,7140,0
|
|
20230816,173200,186276520,7140,7140,7140,7140,0
|
|
20230816,173100,186276520,7140,7140,7140,7140,0
|
|
20230816,173000,186276520,7140,7140,7140,7140,0
|
|
20230816,172900,186276520,7140,7140,7140,7140,0
|
|
20230816,172800,186276520,7140,7140,7140,7140,0
|
|
20230816,172700,186276520,7140,7140,7140,7140,0
|
|
20230816,172600,186276520,7140,7140,7140,7140,0
|
|
20230816,172500,186276520,7140,7140,7140,7140,0
|
|
20230816,172400,186276520,7140,7140,7140,7140,0
|
|
20230816,172300,186276520,7140,7140,7140,7140,468
|
|
20230816,172200,186276520,7140,7140,7140,7140,0
|
|
20230816,172100,186276520,7140,7140,7140,7140,0
|
|
20230816,172000,186276520,7140,7140,7140,7140,0
|
|
20230816,171900,186276520,7140,7140,7140,7140,0
|
|
20230816,171800,186276520,7140,7140,7140,7140,0
|
|
20230816,171700,186276520,7140,7140,7140,7140,0
|
|
20230816,171600,186276520,7140,7140,7140,7140,0
|
|
20230816,171500,186276520,7140,7140,7140,7140,0
|
|
20230816,171400,186276520,7140,7140,7140,7140,0
|
|
20230816,171300,186276520,7140,7140,7140,7140,0
|
|
20230816,171200,186276520,7140,7140,7140,7140,0
|
|
20230816,171100,186276520,7140,7140,7140,7140,0
|
|
20230816,171000,186276520,7140,7140,7140,7140,0
|
|
20230816,170900,186276520,7140,7140,7140,7140,0
|
|
20230816,170800,186276520,7140,7140,7140,7140,0
|
|
20230816,170700,186276520,7140,7140,7140,7140,0
|
|
20230816,170600,186276520,7140,7140,7140,7140,0
|
|
20230816,170500,186276520,7140,7140,7140,7140,0
|
|
20230816,170400,186276520,7140,7140,7140,7140,0
|
|
20230816,170300,186276520,7140,7140,7140,7140,0
|
|
20230816,170200,186276520,7140,7140,7140,7140,0
|
|
20230816,170100,186276520,7140,7140,7140,7140,0
|
|
20230816,170000,186276520,7140,7140,7140,7140,0
|
|
20230816,165900,186276520,7140,7140,7140,7140,0
|
|
20230816,165800,186276520,7140,7140,7140,7140,0
|
|
20230816,165700,186276520,7140,7140,7140,7140,0
|
|
20230816,165600,186276520,7140,7140,7140,7140,0
|
|
20230816,165500,186276520,7140,7140,7140,7140,0
|
|
20230816,165400,186276520,7140,7140,7140,7140,0
|
|
20230816,165300,186276520,7140,7140,7140,7140,468
|
|
20230816,165200,186276520,7140,7140,7140,7140,0
|
|
20230816,165100,186276520,7140,7140,7140,7140,0
|
|
20230816,165000,186276520,7140,7140,7140,7140,0
|
|
20230816,164900,186276520,7140,7140,7140,7140,0
|
|
20230816,164800,186276520,7140,7140,7140,7140,0
|
|
20230816,164700,186276520,7140,7140,7140,7140,0
|
|
20230816,164600,186276520,7140,7140,7140,7140,0
|
|
20230816,164500,186276520,7140,7140,7140,7140,0
|
|
20230816,164400,186276520,7140,7140,7140,7140,0
|
|
20230816,164300,186276520,7140,7140,7140,7140,0
|
|
20230816,164200,186276520,7140,7140,7140,7140,0
|
|
20230816,164100,186276520,7140,7140,7140,7140,0
|
|
20230816,164000,186276520,7140,7140,7140,7140,0
|
|
20230816,163900,186276520,7140,7140,7140,7140,0
|
|
20230816,163800,186276520,7140,7140,7140,7140,0
|
|
20230816,163700,186276520,7140,7140,7140,7140,0
|
|
20230816,163600,186276520,7140,7140,7140,7140,0
|
|
20230816,163500,186276520,7140,7140,7140,7140,0
|
|
20230816,163400,186276520,7140,7140,7140,7140,0
|
|
20230816,163300,186276520,7140,7140,7140,7140,0
|
|
20230816,163200,186276520,7140,7140,7140,7140,0
|
|
20230816,163100,186276520,7140,7140,7140,7140,0
|
|
20230816,163000,186276520,7140,7140,7140,7140,0
|
|
20230816,162900,186276520,7140,7140,7140,7140,0
|
|
20230816,162800,186276520,7140,7140,7140,7140,0
|
|
20230816,162700,186276520,7140,7140,7140,7140,0
|
|
20230816,162600,186276520,7140,7140,7140,7140,0
|
|
20230816,162500,186276520,7140,7140,7140,7140,0
|
|
20230816,162400,186276520,7140,7140,7140,7140,0
|
|
20230816,162300,186276520,7140,7140,7140,7140,468
|
|
20230816,162200,186276520,7140,7140,7140,7140,0
|
|
20230816,162100,186276520,7140,7140,7140,7140,0
|
|
20230816,162000,186276520,7140,7140,7140,7140,0
|
|
20230816,161900,186276520,7140,7140,7140,7140,0
|
|
20230816,161800,186276520,7140,7140,7140,7140,0
|
|
20230816,161700,186276520,7140,7140,7140,7140,0
|
|
20230816,161600,186276520,7140,7140,7140,7140,0
|
|
20230816,161500,186276520,7140,7140,7140,7140,0
|
|
20230816,161400,186276520,7140,7140,7140,7140,0
|
|
20230816,161300,186276520,7140,7140,7140,7140,0
|
|
20230816,161200,186276520,7140,7140,7140,7140,0
|
|
20230816,161100,186276520,7140,7140,7140,7140,0
|
|
20230816,161000,186276520,7140,7140,7140,7140,0
|
|
20230816,160900,186276520,7140,7140,7140,7140,0
|
|
20230816,160800,186276520,7140,7140,7140,7140,0
|
|
20230816,160700,186276520,7140,7140,7140,7140,0
|
|
20230816,160600,186276520,7140,7140,7140,7140,0
|
|
20230816,160500,186276520,7140,7140,7140,7140,0
|
|
20230816,160400,186276520,7140,7140,7140,7140,0
|
|
20230816,160300,186276520,7140,7140,7140,7140,0
|
|
20230816,160200,186276520,7140,7140,7140,7140,0
|
|
20230816,160100,186276520,7140,7140,7140,7140,0
|
|
20230816,160000,186276520,7140,7140,7140,7140,0
|
|
20230816,155900,186276520,7140,7140,7140,7140,0
|
|
20230816,155800,186276520,7140,7140,7140,7140,0
|
|
20230816,155700,186276520,7140,7140,7140,7140,0
|
|
20230816,155600,186276520,7140,7140,7140,7140,0
|
|
20230816,155500,186276520,7140,7140,7140,7140,0
|
|
20230816,155400,186276520,7140,7140,7140,7140,0
|
|
20230816,155300,186276520,7140,7140,7140,7140,468
|
|
20230816,155200,186276520,7140,7140,7140,7140,0
|
|
20230816,155100,186276520,7140,7140,7140,7140,0
|
|
20230816,155000,186276520,7140,7140,7140,7140,0
|
|
20230816,154900,186276520,7140,7140,7140,7140,0
|
|
20230816,154800,186276520,7140,7140,7140,7140,0
|
|
20230816,154700,186276520,7140,7140,7140,7140,0
|
|
20230816,154600,186276520,7140,7140,7140,7140,0
|
|
20230816,154500,186276520,7140,7140,7140,7140,0
|
|
20230816,154400,186276520,7140,7140,7140,7140,0
|
|
20230816,154300,186276520,7140,7140,7140,7140,0
|
|
20230816,154200,186276520,7140,7140,7140,7140,0
|
|
20230816,154100,186276520,7140,7140,7140,7140,0
|
|
20230816,154000,186276520,7140,7140,7140,7140,0
|
|
20230816,153900,186276520,7140,7140,7140,7140,0
|
|
20230816,153800,186276520,7140,7140,7140,7140,0
|
|
20230816,153700,186276520,7140,7140,7140,7140,0
|
|
20230816,153600,186276520,7140,7140,7140,7140,0
|
|
20230816,153500,186276520,7140,7140,7140,7140,0
|
|
20230816,153400,186276520,7140,7140,7140,7140,0
|
|
20230816,153300,186276520,7140,7140,7140,7140,0
|
|
20230816,153200,186276520,7140,7140,7140,7140,0
|
|
20230816,153100,186276520,7140,7140,7140,7140,0
|
|
20230816,153000,186276520,7140,7140,7140,7140,468
|
|
20230816,152900,182935000,7140,7140,7140,7140,0
|
|
20230816,152800,182935000,7140,7140,7140,7140,0
|
|
20230816,152700,182935000,7140,7140,7140,7140,0
|
|
20230816,152600,182935000,7140,7140,7140,7140,0
|
|
20230816,152500,182935000,7140,7140,7140,7140,0
|
|
20230816,152400,182935000,7140,7140,7140,7140,0
|
|
20230816,152300,182935000,7140,7140,7140,7140,0
|
|
20230816,152200,182935000,7140,7140,7140,7140,0
|
|
20230816,152100,182935000,7140,7140,7140,7140,0
|
|
20230816,152000,182935000,7140,7140,7140,7140,0
|
|
20230816,151900,182935000,7140,7140,7140,7140,0
|
|
20230816,151800,182935000,7140,7140,7140,7140,1
|
|
20230816,151700,182927860,7140,7140,7140,7140,0
|
|
20230816,151600,182927860,7140,7140,7140,7140,3
|
|
20230816,151500,182906440,7140,7140,7140,7140,7
|
|
20230816,151400,182856460,7150,7150,7150,7150,0
|
|
20230816,151300,182856460,7150,7150,7150,7150,0
|
|
20230816,151200,182856460,7150,7150,7150,7150,0
|
|
20230816,151100,182856460,7150,7150,7150,7150,0
|
|
20230816,151000,182856460,7150,7150,7150,7150,50
|
|
20230816,150900,182498960,7150,7140,7150,7140,14
|
|
20230816,150800,182398890,7100,7100,7100,7100,1
|
|
20230816,150700,182391790,7140,7140,7140,7140,0
|
|
20230816,150600,182391790,7140,7130,7140,7130,20
|
|
20230816,150500,182249070,7130,7130,7130,7130,0
|
|
20230816,150400,182249070,7130,7130,7130,7130,1
|
|
20230816,150300,182241940,7130,7130,7130,7130,2
|
|
20230816,150200,182227680,7150,7150,7150,7150,0
|
|
20230816,150100,182227680,7150,7090,7150,7070,20
|
|
20230816,150000,182085810,7150,7080,7150,7070,32
|
|
20230816,145900,181858690,7150,7130,7150,7130,25
|
|
20230816,145800,181680320,7080,7100,7100,7080,20
|
|
20230816,145700,181538570,7150,7150,7150,7150,0
|
|
20230816,145600,181538570,7150,7120,7150,7120,14
|
|
20230816,145500,181438680,7130,7120,7130,7120,10
|
|
20230816,145400,181367460,7120,7120,7120,7120,0
|
|
20230816,145300,181367460,7120,7110,7120,7110,10
|
|
20230816,145200,181296320,7110,7110,7110,7110,0
|
|
20230816,145100,181296320,7110,7110,7110,7110,0
|
|
20230816,145000,181296320,7110,7110,7110,7110,0
|
|
20230816,144900,181296320,7110,7110,7110,7080,22
|
|
20230816,144800,181140500,7080,7080,7080,7080,1
|
|
20230816,144700,181133420,7080,7080,7080,7080,0
|
|
20230816,144600,181133420,7080,7100,7100,7080,370
|
|
20230816,144500,178508200,7100,7100,7100,7100,0
|
|
20230816,144400,178508200,7100,7100,7100,7100,0
|
|
20230816,144300,178508200,7100,7100,7100,7100,0
|
|
20230816,144200,178508200,7100,7100,7100,7100,0
|
|
20230816,144100,178508200,7100,7100,7100,7100,1
|
|
20230816,144000,178501100,7090,7090,7090,7090,0
|
|
20230816,143900,178501100,7090,7090,7090,7090,0
|
|
20230816,143800,178501100,7090,7090,7090,7090,4
|
|
20230816,143700,178472740,7100,7100,7100,7100,0
|
|
20230816,143600,178472740,7100,7100,7100,7100,0
|
|
20230816,143500,178472740,7100,7100,7100,7100,1
|
|
20230816,143400,178465640,7090,7090,7090,7090,10
|
|
20230816,143300,178394740,7100,7100,7100,7100,0
|
|
20230816,143200,178394740,7100,7100,7100,7100,100
|
|
20230816,143100,177684740,7130,7130,7130,7130,0
|
|
20230816,143000,177684740,7130,7130,7130,7130,0
|
|
20230816,142900,177684740,7130,7130,7130,7130,0
|
|
20230816,142800,177684740,7130,7130,7130,7130,0
|
|
20230816,142700,177684740,7130,7130,7130,7130,1
|
|
20230816,142600,177677610,7100,7100,7100,7100,0
|
|
20230816,142500,177677610,7100,7100,7100,7100,0
|
|
20230816,142400,177677610,7100,7100,7100,7100,20
|
|
20230816,142300,177535610,7160,7160,7160,7160,0
|
|
20230816,142200,177535610,7160,7160,7160,7160,0
|
|
20230816,142100,177535610,7160,7160,7160,7160,0
|
|
20230816,142000,177535610,7160,7160,7160,7160,0
|
|
20230816,141900,177535610,7160,7100,7160,7100,100
|
|
20230816,141800,176822430,7100,7100,7100,7100,200
|
|
20230816,141700,175402430,7100,7100,7100,7100,89
|
|
20230816,141600,174770530,7100,7100,7100,7100,0
|
|
20230816,141500,174770530,7100,7100,7100,7100,0
|
|
20230816,141400,174770530,7100,7080,7100,7080,30
|
|
20230816,141300,174558020,7090,7090,7090,7090,5
|
|
20230816,141200,174522570,7090,7090,7090,7090,0
|
|
20230816,141100,174522570,7090,7090,7090,7090,1
|
|
20230816,141000,174515480,7100,7100,7100,7100,0
|
|
20230816,140900,174515480,7100,7080,7100,7080,13
|
|
20230816,140800,174423420,7090,7090,7090,7090,0
|
|
20230816,140700,174423420,7090,7090,7090,7090,3
|
|
20230816,140600,174402150,7090,7080,7160,7080,91
|
|
20230816,140500,173754310,7070,7070,7070,7070,4
|
|
20230816,140400,173726030,7080,7050,7140,7050,197
|
|
20230816,140300,172333870,7050,7050,7050,7050,0
|
|
20230816,140200,172333870,7050,7050,7050,7050,1
|
|
20230816,140100,172326820,7030,7030,7030,7030,0
|
|
20230816,140000,172326820,7030,7050,7050,7030,189
|
|
20230816,135900,170998090,7050,7050,7050,7040,558
|
|
20230816,135800,167068810,7050,7050,7050,7050,9
|
|
20230816,135700,167005360,7050,7050,7050,7050,0
|
|
20230816,135600,167005360,7050,7050,7050,7050,0
|
|
20230816,135500,167005360,7050,7050,7050,7050,15
|
|
20230816,135400,166899610,7050,7050,7050,7050,0
|
|
20230816,135300,166899610,7050,7050,7050,7050,0
|
|
20230816,135200,166899610,7050,7050,7050,7050,9
|
|
20230816,135100,166836160,7060,7060,7060,7060,3
|
|
20230816,135000,166814980,7110,7070,7110,7070,16
|
|
20230816,134900,166701550,7050,7060,7060,7040,47
|
|
20230816,134800,166370320,7120,7080,7120,7080,22
|
|
20230816,134700,166214220,7070,7070,7070,7070,0
|
|
20230816,134600,166214220,7070,7070,7070,7070,10
|
|
20230816,134500,166143520,7060,7060,7060,7060,0
|
|
20230816,134400,166143520,7060,7060,7060,7060,3
|
|
20230816,134300,166122340,7060,7060,7060,7060,3
|
|
20230816,134200,166101160,7100,7100,7100,7100,0
|
|
20230816,134100,166101160,7100,7110,7110,7060,9
|
|
20230816,134000,166037460,7060,7070,7150,7000,922
|
|
20230816,133900,159566770,7070,7070,7070,7070,11
|
|
20230816,133800,159489000,7150,7060,7150,7040,443
|
|
20230816,133700,156348430,7060,7050,7060,7050,6
|
|
20230816,133600,156306120,7070,7040,7070,7040,211
|
|
20230816,133500,154817140,7040,7060,7060,7040,4
|
|
20230816,133400,154788960,7040,7040,7040,7040,0
|
|
20230816,133300,154788960,7040,7040,7040,7040,0
|
|
20230816,133200,154788960,7040,7040,7040,7040,19
|
|
20230816,133100,154655200,7070,7070,7070,7070,0
|
|
20230816,133000,154655200,7070,7070,7070,7070,0
|
|
20230816,132900,154655200,7070,7070,7070,7070,0
|
|
20230816,132800,154655200,7070,7070,7070,7070,0
|
|
20230816,132700,154655200,7070,7070,7070,7070,0
|
|
20230816,132600,154655200,7070,7070,7070,7070,1
|
|
20230816,132500,154648130,7070,7070,7070,7070,0
|
|
20230816,132400,154648130,7070,7070,7070,7070,0
|
|
20230816,132300,154648130,7070,7070,7070,7070,0
|
|
20230816,132200,154648130,7070,7070,7070,7070,3
|
|
20230816,132100,154626920,7070,7070,7070,7070,1
|
|
20230816,132000,154619850,7060,7050,7070,7050,22
|
|
20230816,131900,154464720,7070,7070,7070,7070,0
|
|
20230816,131800,154464720,7070,7070,7070,7060,11
|
|
20230816,131700,154387000,7050,7050,7050,7050,0
|
|
20230816,131600,154387000,7050,7050,7050,7050,0
|
|
20230816,131500,154387000,7050,7050,7050,7050,1
|
|
20230816,131400,154379950,7070,7050,7070,7050,5
|
|
20230816,131300,154344650,7050,7050,7050,7050,3
|
|
20230816,131200,154323500,7070,7040,7070,7040,258
|
|
20230816,131100,152505490,7040,7040,7040,7040,0
|
|
20230816,131000,152505490,7040,7040,7040,7040,2
|
|
20230816,130900,152491410,7050,7050,7050,7050,0
|
|
20230816,130800,152491410,7050,7050,7050,7050,0
|
|
20230816,130700,152491410,7050,7050,7050,7050,0
|
|
20230816,130600,152491410,7050,7050,7050,7050,0
|
|
20230816,130500,152491410,7050,7050,7050,7050,0
|
|
20230816,130400,152491410,7050,7050,7050,7050,0
|
|
20230816,130300,152491410,7050,7050,7050,7050,0
|
|
20230816,130200,152491410,7050,7050,7050,7050,0
|
|
20230816,130100,152491410,7050,7050,7050,7050,0
|
|
20230816,130000,152491410,7050,7050,7050,7050,0
|
|
20230816,125900,152491410,7050,7050,7050,7050,0
|
|
20230816,125800,152491410,7050,7050,7050,7050,1
|
|
20230816,125700,152484360,7050,7050,7050,7050,0
|
|
20230816,125600,152484360,7050,7050,7050,7050,0
|
|
20230816,125500,152484360,7050,7050,7050,7050,0
|
|
20230816,125400,152484360,7050,7050,7050,7050,0
|
|
20230816,125300,152484360,7050,7050,7050,7050,0
|
|
20230816,125200,152484360,7050,7050,7050,7050,0
|
|
20230816,125100,152484360,7050,7050,7050,7050,0
|
|
20230816,125000,152484360,7050,7050,7050,7050,0
|
|
20230816,124900,152484360,7050,7050,7050,7050,0
|
|
20230816,124800,152484360,7050,7050,7050,7050,0
|
|
20230816,124700,152484360,7050,7050,7050,7050,1
|
|
20230816,124600,152477310,7040,7040,7040,7040,19
|
|
20230816,124500,152343550,7040,7040,7040,7040,0
|
|
20230816,124400,152343550,7040,7040,7040,7040,0
|
|
20230816,124300,152343550,7040,7040,7040,7040,0
|
|
20230816,124200,152343550,7040,7040,7040,7040,4
|
|
20230816,124100,152315390,7050,7050,7050,7050,0
|
|
20230816,124000,152315390,7050,7050,7050,7050,1
|
|
20230816,123900,152308340,7050,7050,7050,7050,0
|
|
20230816,123800,152308340,7050,7050,7050,7050,0
|
|
20230816,123700,152308340,7050,7050,7050,7050,0
|
|
20230816,123600,152308340,7050,7050,7050,7050,0
|
|
20230816,123500,152308340,7050,7050,7050,7050,0
|
|
20230816,123400,152308340,7050,7050,7050,7050,0
|
|
20230816,123300,152308340,7050,7050,7050,7050,0
|
|
20230816,123200,152308340,7050,7050,7050,7050,0
|
|
20230816,123100,152308340,7050,7050,7050,7050,0
|
|
20230816,123000,152308340,7050,7050,7050,7050,0
|
|
20230816,122900,152308340,7050,7050,7050,7050,0
|
|
20230816,122800,152308340,7050,7050,7050,7050,0
|
|
20230816,122700,152308340,7050,7050,7050,7050,0
|
|
20230816,122600,152308340,7050,7050,7050,7050,0
|
|
20230816,122500,152308340,7050,7050,7050,7050,0
|
|
20230816,122400,152308340,7050,7050,7050,7050,0
|
|
20230816,122300,152308340,7050,7040,7050,7040,12
|
|
20230816,122200,152223840,7050,7050,7050,7050,40
|
|
20230816,122100,151941840,7050,7050,7050,7050,0
|
|
20230816,122000,151941840,7050,7050,7050,7050,0
|
|
20230816,121900,151941840,7050,7040,7050,7010,363
|
|
20230816,121800,149396510,7050,7060,7060,7050,6
|
|
20230816,121700,149354200,7000,7050,7050,7000,400
|
|
20230816,121600,146550960,7050,7050,7050,7050,46
|
|
20230816,121500,146226660,7090,7090,7090,7090,0
|
|
20230816,121400,146226660,7090,7090,7090,7090,0
|
|
20230816,121300,146226660,7090,7090,7100,7050,16
|
|
20230816,121200,146113610,7060,7060,7100,7060,20
|
|
20230816,121100,145972190,7120,7070,7120,7050,29
|
|
20230816,121000,145766760,7050,7050,7050,7050,27
|
|
20230816,120900,145576410,7050,7030,7140,7030,312
|
|
20230816,120800,143369440,7030,7030,7030,7030,0
|
|
20230816,120700,143369440,7030,7030,7030,7030,0
|
|
20230816,120600,143369440,7030,7030,7030,7030,15
|
|
20230816,120500,143263990,7030,7030,7030,7030,3
|
|
20230816,120400,143242900,7030,7030,7030,6990,1703
|
|
20230816,120300,131323380,7040,7060,7140,7040,75
|
|
20230816,120200,130793620,7060,7030,7140,7030,375
|
|
20230816,120100,128148290,7030,7030,7030,7030,0
|
|
20230816,120000,128148290,7030,7030,7030,7030,0
|
|
20230816,115900,128148290,7030,7030,7030,7030,43
|
|
20230816,115800,127846000,7030,7030,7030,7030,0
|
|
20230816,115700,127846000,7030,7030,7030,7030,0
|
|
20230816,115600,127846000,7030,7030,7030,7030,0
|
|
20230816,115500,127846000,7030,7030,7030,7030,0
|
|
20230816,115400,127846000,7030,7030,7030,7030,0
|
|
20230816,115300,127846000,7030,7030,7030,7030,0
|
|
20230816,115200,127846000,7030,7030,7030,7030,0
|
|
20230816,115100,127846000,7030,7030,7030,7030,1
|
|
20230816,115000,127838970,7020,7020,7020,7020,0
|
|
20230816,114900,127838970,7020,7020,7020,7020,0
|
|
20230816,114800,127838970,7020,7020,7020,7020,12
|
|
20230816,114700,127754730,7020,7020,7020,7020,3
|
|
20230816,114600,127733670,7030,7030,7030,7020,7
|
|
20230816,114500,127684510,7000,7010,7010,7000,322
|
|
20230816,114400,125430450,7020,7020,7020,7020,0
|
|
20230816,114300,125430450,7020,7020,7020,7020,5
|
|
20230816,114200,125395350,7030,7030,7030,7030,0
|
|
20230816,114100,125395350,7030,7030,7030,7030,0
|
|
20230816,114000,125395350,7030,7030,7030,7030,0
|
|
20230816,113900,125395350,7030,7030,7030,7030,10
|
|
20230816,113800,125325050,7040,7040,7040,7040,0
|
|
20230816,113700,125325050,7040,7040,7040,7040,0
|
|
20230816,113600,125325050,7040,7040,7040,7040,0
|
|
20230816,113500,125325050,7040,7040,7040,7040,0
|
|
20230816,113400,125325050,7040,7040,7040,7040,0
|
|
20230816,113300,125325050,7040,7040,7040,7040,0
|
|
20230816,113200,125325050,7040,7040,7040,7040,0
|
|
20230816,113100,125325050,7040,7040,7040,7040,0
|
|
20230816,113000,125325050,7040,7040,7040,7040,0
|
|
20230816,112900,125325050,7040,7040,7040,7040,0
|
|
20230816,112800,125325050,7040,7040,7040,7040,0
|
|
20230816,112700,125325050,7040,7040,7040,7040,0
|
|
20230816,112600,125325050,7040,7040,7040,7040,0
|
|
20230816,112500,125325050,7040,7040,7040,7040,0
|
|
20230816,112400,125325050,7040,7040,7040,7040,0
|
|
20230816,112300,125325050,7040,7040,7040,7040,0
|
|
20230816,112200,125325050,7040,7040,7040,7040,2
|
|
20230816,112100,125310970,7040,7040,7040,7040,0
|
|
20230816,112000,125310970,7040,7040,7040,7040,0
|
|
20230816,111900,125310970,7040,7040,7040,7040,5
|
|
20230816,111800,125275770,7040,7040,7040,7040,0
|
|
20230816,111700,125275770,7040,7030,7040,7000,411
|
|
20230816,111600,122397450,7040,7040,7040,7040,0
|
|
20230816,111500,122397450,7040,7040,7040,7040,0
|
|
20230816,111400,122397450,7040,7040,7040,7040,0
|
|
20230816,111300,122397450,7040,7040,7040,7040,0
|
|
20230816,111200,122397450,7040,7040,7040,7040,5
|
|
20230816,111100,122362250,7020,7020,7020,7020,2
|
|
20230816,111000,122348210,7020,7020,7020,7020,0
|
|
20230816,110900,122348210,7020,7040,7040,7020,59
|
|
20230816,110800,121933270,7050,7050,7050,7050,0
|
|
20230816,110700,121933270,7050,7050,7050,7050,0
|
|
20230816,110600,121933270,7050,7050,7050,7050,16
|
|
20230816,110500,121820470,7060,7060,7060,7060,0
|
|
20230816,110400,121820470,7060,7060,7060,7060,13
|
|
20230816,110300,121728690,7060,7070,7070,7060,5
|
|
20230816,110200,121693360,7080,7060,7080,7060,28
|
|
20230816,110100,121495640,7070,7060,7080,7060,39
|
|
20230816,110000,121219810,7080,7090,7090,7060,21
|
|
20230816,105900,121071410,7070,7060,7140,7060,163
|
|
20230816,105800,119918410,7060,7050,7060,7050,39
|
|
20230816,105700,119643270,7050,7010,7050,7010,35
|
|
20230816,105600,119397760,7010,7020,7020,7010,34
|
|
20230816,105500,119159390,7020,7020,7020,7020,35
|
|
20230816,105400,118913690,7030,7030,7030,7030,4
|
|
20230816,105300,118885570,7030,7030,7030,7030,0
|
|
20230816,105200,118885570,7030,7030,7030,7030,4
|
|
20230816,105100,118857450,7060,6990,7060,6990,25
|
|
20230816,105000,118681390,7000,7020,7020,6980,1216
|
|
20230816,104900,110176290,7020,7040,7060,7020,458
|
|
20230816,104800,106957570,7050,7050,7050,7050,35
|
|
20230816,104700,106710820,7060,7060,7060,7060,9
|
|
20230816,104600,106647280,7070,7070,7070,7070,0
|
|
20230816,104500,106647280,7070,7070,7070,7070,3
|
|
20230816,104400,106626070,7070,7080,7080,7070,11
|
|
20230816,104300,106548260,7080,7080,7080,7080,2
|
|
20230816,104200,106534100,7100,7090,7100,7090,55
|
|
20230816,104100,106143640,7100,7060,7170,7060,163
|
|
20230816,104000,104985440,7060,7060,7060,7060,18
|
|
20230816,103900,104858360,7060,7060,7060,7060,0
|
|
20230816,103800,104858360,7060,7060,7060,7060,0
|
|
20230816,103700,104858360,7060,7050,7060,7050,110
|
|
20230816,103600,104082630,7050,7050,7050,7050,103
|
|
20230816,103500,103356480,7050,7050,7050,7050,0
|
|
20230816,103400,103356480,7050,7050,7050,7050,12
|
|
20230816,103300,103271880,7040,7040,7040,7040,0
|
|
20230816,103200,103271880,7040,7040,7040,7040,17
|
|
20230816,103100,103152200,7050,7050,7050,7050,3
|
|
20230816,103000,103131050,7050,7050,7050,7050,0
|
|
20230816,102900,103131050,7050,7050,7050,7050,3
|
|
20230816,102800,103109900,7050,7050,7050,7050,1
|
|
20230816,102700,103102850,7050,7050,7050,7050,0
|
|
20230816,102600,103102850,7050,7050,7050,7050,15
|
|
20230816,102500,102997100,7050,7050,7050,7050,0
|
|
20230816,102400,102997100,7050,7050,7050,7050,31
|
|
20230816,102300,102778550,7060,7040,7100,7040,86
|
|
20230816,102200,102171600,7050,7030,7140,7030,182
|
|
20230816,102100,100887150,7040,7010,7040,7010,101
|
|
20230816,102000,100179110,7010,7030,7030,7010,97
|
|
20230816,101900,99499060,7040,7060,7060,7040,43
|
|
20230816,101800,99196240,7070,7070,7070,7070,12
|
|
20230816,101700,99111400,7070,7030,7150,7030,74
|
|
20230816,101600,98588680,7040,7050,7050,7030,291
|
|
20230816,101500,96539850,7070,7070,7070,7070,0
|
|
20230816,101400,96539850,7070,7070,7070,7070,0
|
|
20230816,101300,96539850,7070,7070,7070,7070,0
|
|
20230816,101200,96539850,7070,7070,7070,7070,3
|
|
20230816,101100,96518640,7070,7050,7070,7050,21
|
|
20230816,101000,96370290,7050,7050,7050,7050,6
|
|
20230816,100900,96327990,7060,7060,7060,7060,9
|
|
20230816,100800,96264450,7050,7050,7160,7050,284
|
|
20230816,100700,94257200,7000,7000,7010,7000,167
|
|
20230816,100600,93088020,7000,7010,7010,7000,399
|
|
20230816,100500,90294080,7020,7030,7030,7020,45
|
|
20230816,100400,89978000,7030,7030,7030,7030,0
|
|
20230816,100300,89978000,7030,7030,7030,7030,0
|
|
20230816,100200,89978000,7030,7030,7030,7030,0
|
|
20230816,100100,89978000,7030,7030,7030,7030,21
|
|
20230816,100000,89830370,7040,7040,7040,7040,37
|
|
20230816,095900,89569890,7040,7040,7040,7040,15
|
|
20230816,095800,89464290,7040,7040,7040,7040,26
|
|
20230816,095700,89281250,7050,7050,7050,7050,0
|
|
20230816,095600,89281250,7050,7050,7050,7050,6
|
|
20230816,095500,89238950,7040,7040,7040,7040,0
|
|
20230816,095400,89238950,7040,7080,7080,7030,19
|
|
20230816,095300,89105090,7050,7040,7180,7040,74
|
|
20230816,095200,88580630,7080,7090,7190,7050,87
|
|
20230816,095100,87962050,7050,7050,7050,7050,0
|
|
20230816,095000,87962050,7050,7050,7050,7050,6
|
|
20230816,094900,87919750,7050,7050,7050,7050,3
|
|
20230816,094800,87898600,7050,7040,7150,7040,193
|
|
20230816,094700,86530940,6980,6980,6980,6980,0
|
|
20230816,094600,86530940,6980,7040,7040,6980,161
|
|
20230816,094500,85404490,7040,7070,7070,7040,31
|
|
20230816,094400,85185540,7070,7070,7070,7070,0
|
|
20230816,094300,85185540,7070,7040,7190,7040,288
|
|
20230816,094200,83143720,7050,7050,7050,7050,0
|
|
20230816,094100,83143720,7050,7010,7050,7010,301
|
|
20230816,094000,81024750,7010,7010,7010,7010,0
|
|
20230816,093900,81024750,7010,7010,7010,7010,0
|
|
20230816,093800,81024750,7010,7010,7010,7010,0
|
|
20230816,093700,81024750,7010,7010,7010,7010,0
|
|
20230816,093600,81024750,7010,7010,7010,7010,0
|
|
20230816,093500,81024750,7010,7010,7010,7010,0
|
|
20230816,093400,81024750,7010,7010,7010,7010,3
|
|
20230816,093300,81003720,7000,7000,7000,7000,2
|
|
20230816,093200,80989720,7020,7020,7020,7020,1
|
|
20230816,093100,80982700,6960,6960,6960,6960,0
|
|
20230816,093000,80982700,6960,6970,6980,6960,89
|
|
20230816,092900,80362070,6980,6980,6980,6980,76
|
|
20230816,092800,79831590,6980,6980,6980,6980,25
|
|
20230816,092700,79657090,6980,7010,7010,6980,1723
|
|
20230816,092600,67597400,7030,7030,7030,7030,0
|
|
20230816,092500,67597400,7030,7030,7030,7030,2
|
|
20230816,092400,67583340,7010,7010,7010,7010,7
|
|
20230816,092300,67534270,7010,7010,7010,7010,29
|
|
20230816,092200,67330980,7000,7030,7030,7000,600
|
|
20230816,092100,63126110,7030,7030,7030,7030,2
|
|
20230816,092000,63112050,7030,7030,7030,7030,1487
|
|
20230816,091900,52658440,7020,7020,7020,7020,2
|
|
20230816,091800,52644400,7020,7020,7020,7020,30
|
|
20230816,091700,52433800,7020,7020,7020,7020,43
|
|
20230816,091600,52131940,7030,7030,7030,7030,60
|
|
20230816,091500,51710140,7030,7030,7030,7030,50
|
|
20230816,091400,51358640,7030,7070,7070,7030,1911
|
|
20230816,091300,37888230,7080,7080,7080,7080,0
|
|
20230816,091200,37888230,7080,7080,7080,7080,0
|
|
20230816,091100,37888230,7080,7080,7080,7080,282
|
|
20230816,091000,35891670,7080,7080,7080,7070,367
|
|
20230816,090900,33293380,7080,7080,7080,7080,9
|
|
20230816,090800,33229660,7120,7120,7120,7120,1
|
|
20230816,090700,33222540,7080,7090,7120,7080,7
|
|
20230816,090600,33172910,7140,7080,7140,7080,4
|
|
20230816,090500,33144470,7000,7070,7070,7000,1484
|
|
20230816,090400,22715920,7090,7070,7090,7070,158
|
|
20230816,090300,21596860,7070,7080,7080,7070,235
|
|
20230816,090200,19933180,7090,7130,7130,7090,744
|
|
20230816,090100,14650430,7140,7190,7190,7140,528
|
|
20230816,090000,10871280,7190,7190,7190,7190,1512
|