643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194000,705310100,7340,7340,7340,7340,1564
|
|
20230804,193900,705310100,7340,7340,7340,7340,0
|
|
20230804,193800,705310100,7340,7340,7340,7340,0
|
|
20230804,193700,705310100,7340,7340,7340,7340,0
|
|
20230804,193600,705310100,7340,7340,7340,7340,0
|
|
20230804,193500,705310100,7340,7340,7340,7340,0
|
|
20230804,193400,705310100,7340,7340,7340,7340,0
|
|
20230804,193300,705310100,7340,7340,7340,7340,0
|
|
20230804,193200,705310100,7340,7340,7340,7340,0
|
|
20230804,193100,705310100,7340,7340,7340,7340,0
|
|
20230804,193000,705310100,7340,7340,7340,7340,0
|
|
20230804,192900,705310100,7340,7340,7340,7340,0
|
|
20230804,192800,705310100,7340,7340,7340,7340,0
|
|
20230804,192700,705310100,7340,7340,7340,7340,0
|
|
20230804,192600,705310100,7340,7340,7340,7340,0
|
|
20230804,192500,705310100,7340,7340,7340,7340,0
|
|
20230804,192400,705310100,7340,7340,7340,7340,0
|
|
20230804,192300,705310100,7340,7340,7340,7340,0
|
|
20230804,192200,705310100,7340,7340,7340,7340,0
|
|
20230804,192100,705310100,7340,7340,7340,7340,0
|
|
20230804,192000,705310100,7340,7340,7340,7340,0
|
|
20230804,191900,705310100,7340,7340,7340,7340,0
|
|
20230804,191800,705310100,7340,7340,7340,7340,0
|
|
20230804,191700,705310100,7340,7340,7340,7340,0
|
|
20230804,191600,705310100,7340,7340,7340,7340,0
|
|
20230804,191500,705310100,7340,7340,7340,7340,0
|
|
20230804,191400,705310100,7340,7340,7340,7340,0
|
|
20230804,191300,705310100,7340,7340,7340,7340,0
|
|
20230804,191200,705310100,7340,7340,7340,7340,0
|
|
20230804,191100,705310100,7340,7340,7340,7340,0
|
|
20230804,191000,705310100,7340,7340,7340,7340,1564
|
|
20230804,190900,705310100,7340,7340,7340,7340,0
|
|
20230804,190800,705310100,7340,7340,7340,7340,0
|
|
20230804,190700,705310100,7340,7340,7340,7340,0
|
|
20230804,190600,705310100,7340,7340,7340,7340,0
|
|
20230804,190500,705310100,7340,7340,7340,7340,0
|
|
20230804,190400,705310100,7340,7340,7340,7340,0
|
|
20230804,190300,705310100,7340,7340,7340,7340,0
|
|
20230804,190200,705310100,7340,7340,7340,7340,0
|
|
20230804,190100,705310100,7340,7340,7340,7340,0
|
|
20230804,190000,705310100,7340,7340,7340,7340,0
|
|
20230804,185900,705310100,7340,7340,7340,7340,0
|
|
20230804,185800,705310100,7340,7340,7340,7340,0
|
|
20230804,185700,705310100,7340,7340,7340,7340,0
|
|
20230804,185600,705310100,7340,7340,7340,7340,0
|
|
20230804,185500,705310100,7340,7340,7340,7340,0
|
|
20230804,185400,705310100,7340,7340,7340,7340,0
|
|
20230804,185300,705310100,7340,7340,7340,7340,0
|
|
20230804,185200,705310100,7340,7340,7340,7340,0
|
|
20230804,185100,705310100,7340,7340,7340,7340,0
|
|
20230804,185000,705310100,7340,7340,7340,7340,0
|
|
20230804,184900,705310100,7340,7340,7340,7340,0
|
|
20230804,184800,705310100,7340,7340,7340,7340,0
|
|
20230804,184700,705310100,7340,7340,7340,7340,0
|
|
20230804,184600,705310100,7340,7340,7340,7340,0
|
|
20230804,184500,705310100,7340,7340,7340,7340,0
|
|
20230804,184400,705310100,7340,7340,7340,7340,0
|
|
20230804,184300,705310100,7340,7340,7340,7340,0
|
|
20230804,184200,705310100,7340,7340,7340,7340,0
|
|
20230804,184100,705310100,7340,7340,7340,7340,0
|
|
20230804,184000,705310100,7340,7340,7340,7340,1564
|
|
20230804,183900,705310100,7340,7340,7340,7340,0
|
|
20230804,183800,705310100,7340,7340,7340,7340,0
|
|
20230804,183700,705310100,7340,7340,7340,7340,0
|
|
20230804,183600,705310100,7340,7340,7340,7340,0
|
|
20230804,183500,705310100,7340,7340,7340,7340,0
|
|
20230804,183400,705310100,7340,7340,7340,7340,0
|
|
20230804,183300,705310100,7340,7340,7340,7340,0
|
|
20230804,183200,705310100,7340,7340,7340,7340,0
|
|
20230804,183100,705310100,7340,7340,7340,7340,0
|
|
20230804,183000,705310100,7340,7340,7340,7340,0
|
|
20230804,182900,705310100,7340,7340,7340,7340,0
|
|
20230804,182800,705310100,7340,7340,7340,7340,0
|
|
20230804,182700,705310100,7340,7340,7340,7340,0
|
|
20230804,182600,705310100,7340,7340,7340,7340,0
|
|
20230804,182500,705310100,7340,7340,7340,7340,0
|
|
20230804,182400,705310100,7340,7340,7340,7340,0
|
|
20230804,182300,705310100,7340,7340,7340,7340,0
|
|
20230804,182200,705310100,7340,7340,7340,7340,0
|
|
20230804,182100,705310100,7340,7340,7340,7340,0
|
|
20230804,182000,705310100,7340,7340,7340,7340,0
|
|
20230804,181900,705310100,7340,7340,7340,7340,0
|
|
20230804,181800,705310100,7340,7340,7340,7340,0
|
|
20230804,181700,705310100,7340,7340,7340,7340,0
|
|
20230804,181600,705310100,7340,7340,7340,7340,0
|
|
20230804,181500,705310100,7340,7340,7340,7340,0
|
|
20230804,181400,705310100,7340,7340,7340,7340,0
|
|
20230804,181300,705310100,7340,7340,7340,7340,0
|
|
20230804,181200,705310100,7340,7340,7340,7340,0
|
|
20230804,181100,705310100,7340,7340,7340,7340,0
|
|
20230804,181000,705310100,7340,7340,7340,7340,1564
|
|
20230804,180900,705310100,7340,7340,7340,7340,0
|
|
20230804,180800,705310100,7340,7340,7340,7340,0
|
|
20230804,180700,705310100,7340,7340,7340,7340,0
|
|
20230804,180600,705310100,7340,7340,7340,7340,0
|
|
20230804,180500,705310100,7340,7340,7340,7340,0
|
|
20230804,180400,705310100,7340,7340,7340,7340,0
|
|
20230804,180300,705310100,7340,7340,7340,7340,0
|
|
20230804,180200,705310100,7340,7340,7340,7340,0
|
|
20230804,180100,705310100,7340,7340,7340,7340,0
|
|
20230804,180000,705310100,7340,7340,7340,7340,0
|
|
20230804,175900,705310100,7340,7340,7340,7340,0
|
|
20230804,175800,705310100,7340,7340,7340,7340,0
|
|
20230804,175700,705310100,7340,7340,7340,7340,0
|
|
20230804,175600,705310100,7340,7340,7340,7340,0
|
|
20230804,175500,705310100,7340,7340,7340,7340,0
|
|
20230804,175400,705310100,7340,7340,7340,7340,0
|
|
20230804,175300,705310100,7340,7340,7340,7340,0
|
|
20230804,175200,705310100,7340,7340,7340,7340,0
|
|
20230804,175100,705310100,7340,7340,7340,7340,0
|
|
20230804,175000,705310100,7340,7340,7340,7340,0
|
|
20230804,174900,705310100,7340,7340,7340,7340,0
|
|
20230804,174800,705310100,7340,7340,7340,7340,0
|
|
20230804,174700,705310100,7340,7340,7340,7340,0
|
|
20230804,174600,705310100,7340,7340,7340,7340,0
|
|
20230804,174500,705310100,7340,7340,7340,7340,0
|
|
20230804,174400,705310100,7340,7340,7340,7340,0
|
|
20230804,174300,705310100,7340,7340,7340,7340,0
|
|
20230804,174200,705310100,7340,7340,7340,7340,0
|
|
20230804,174100,705310100,7340,7340,7340,7340,0
|
|
20230804,174000,705310100,7340,7340,7340,7340,1564
|
|
20230804,173900,705310100,7340,7340,7340,7340,0
|
|
20230804,173800,705310100,7340,7340,7340,7340,0
|
|
20230804,173700,705310100,7340,7340,7340,7340,0
|
|
20230804,173600,705310100,7340,7340,7340,7340,0
|
|
20230804,173500,705310100,7340,7340,7340,7340,0
|
|
20230804,173400,705310100,7340,7340,7340,7340,0
|
|
20230804,173300,705310100,7340,7340,7340,7340,0
|
|
20230804,173200,705310100,7340,7340,7340,7340,0
|
|
20230804,173100,705310100,7340,7340,7340,7340,0
|
|
20230804,173000,705310100,7340,7340,7340,7340,0
|
|
20230804,172900,705310100,7340,7340,7340,7340,0
|
|
20230804,172800,705310100,7340,7340,7340,7340,0
|
|
20230804,172700,705310100,7340,7340,7340,7340,0
|
|
20230804,172600,705310100,7340,7340,7340,7340,0
|
|
20230804,172500,705310100,7340,7340,7340,7340,0
|
|
20230804,172400,705310100,7340,7340,7340,7340,0
|
|
20230804,172300,705310100,7340,7340,7340,7340,0
|
|
20230804,172200,705310100,7340,7340,7340,7340,0
|
|
20230804,172100,705310100,7340,7340,7340,7340,0
|
|
20230804,172000,705310100,7340,7340,7340,7340,0
|
|
20230804,171900,705310100,7340,7340,7340,7340,0
|
|
20230804,171800,705310100,7340,7340,7340,7340,0
|
|
20230804,171700,705310100,7340,7340,7340,7340,0
|
|
20230804,171600,705310100,7340,7340,7340,7340,0
|
|
20230804,171500,705310100,7340,7340,7340,7340,0
|
|
20230804,171400,705310100,7340,7340,7340,7340,0
|
|
20230804,171300,705310100,7340,7340,7340,7340,0
|
|
20230804,171200,705310100,7340,7340,7340,7340,0
|
|
20230804,171100,705310100,7340,7340,7340,7340,0
|
|
20230804,171000,705310100,7340,7340,7340,7340,1564
|
|
20230804,170900,705310100,7340,7340,7340,7340,0
|
|
20230804,170800,705310100,7340,7340,7340,7340,0
|
|
20230804,170700,705310100,7340,7340,7340,7340,0
|
|
20230804,170600,705310100,7340,7340,7340,7340,0
|
|
20230804,170500,705310100,7340,7340,7340,7340,0
|
|
20230804,170400,705310100,7340,7340,7340,7340,0
|
|
20230804,170300,705310100,7340,7340,7340,7340,0
|
|
20230804,170200,705310100,7340,7340,7340,7340,0
|
|
20230804,170100,705310100,7340,7340,7340,7340,0
|
|
20230804,170000,705310100,7340,7340,7340,7340,0
|
|
20230804,165900,705310100,7340,7340,7340,7340,0
|
|
20230804,165800,705310100,7340,7340,7340,7340,0
|
|
20230804,165700,705310100,7340,7340,7340,7340,0
|
|
20230804,165600,705310100,7340,7340,7340,7340,0
|
|
20230804,165500,705310100,7340,7340,7340,7340,0
|
|
20230804,165400,705310100,7340,7340,7340,7340,0
|
|
20230804,165300,705310100,7340,7340,7340,7340,0
|
|
20230804,165200,705310100,7340,7340,7340,7340,0
|
|
20230804,165100,705310100,7340,7340,7340,7340,0
|
|
20230804,165000,705310100,7340,7340,7340,7340,0
|
|
20230804,164900,705310100,7340,7340,7340,7340,0
|
|
20230804,164800,705310100,7340,7340,7340,7340,0
|
|
20230804,164700,705310100,7340,7340,7340,7340,0
|
|
20230804,164600,705310100,7340,7340,7340,7340,0
|
|
20230804,164500,705310100,7340,7340,7340,7340,0
|
|
20230804,164400,705310100,7340,7340,7340,7340,0
|
|
20230804,164300,705310100,7340,7340,7340,7340,0
|
|
20230804,164200,705310100,7340,7340,7340,7340,0
|
|
20230804,164100,705310100,7340,7340,7340,7340,0
|
|
20230804,164000,705310100,7340,7340,7340,7340,1564
|
|
20230804,163900,705310100,7340,7340,7340,7340,0
|
|
20230804,163800,705310100,7340,7340,7340,7340,0
|
|
20230804,163700,705310100,7340,7340,7340,7340,0
|
|
20230804,163600,705310100,7340,7340,7340,7340,0
|
|
20230804,163500,705310100,7340,7340,7340,7340,0
|
|
20230804,163400,705310100,7340,7340,7340,7340,0
|
|
20230804,163300,705310100,7340,7340,7340,7340,0
|
|
20230804,163200,705310100,7340,7340,7340,7340,0
|
|
20230804,163100,705310100,7340,7340,7340,7340,0
|
|
20230804,163000,705310100,7340,7340,7340,7340,0
|
|
20230804,162900,705310100,7340,7340,7340,7340,0
|
|
20230804,162800,705310100,7340,7340,7340,7340,0
|
|
20230804,162700,705310100,7340,7340,7340,7340,0
|
|
20230804,162600,705310100,7340,7340,7340,7340,0
|
|
20230804,162500,705310100,7340,7340,7340,7340,0
|
|
20230804,162400,705310100,7340,7340,7340,7340,0
|
|
20230804,162300,705310100,7340,7340,7340,7340,0
|
|
20230804,162200,705310100,7340,7340,7340,7340,0
|
|
20230804,162100,705310100,7340,7340,7340,7340,0
|
|
20230804,162000,705310100,7340,7340,7340,7340,0
|
|
20230804,161900,705310100,7340,7340,7340,7340,0
|
|
20230804,161800,705310100,7340,7340,7340,7340,0
|
|
20230804,161700,705310100,7340,7340,7340,7340,0
|
|
20230804,161600,705310100,7340,7340,7340,7340,0
|
|
20230804,161500,705310100,7340,7340,7340,7340,0
|
|
20230804,161400,705310100,7340,7340,7340,7340,0
|
|
20230804,161300,705310100,7340,7340,7340,7340,0
|
|
20230804,161200,705310100,7340,7340,7340,7340,0
|
|
20230804,161100,705310100,7340,7340,7340,7340,0
|
|
20230804,161000,705310100,7340,7340,7340,7340,1564
|
|
20230804,160900,705310100,7340,7340,7340,7340,0
|
|
20230804,160800,705310100,7340,7340,7340,7340,0
|
|
20230804,160700,705310100,7340,7340,7340,7340,0
|
|
20230804,160600,705310100,7340,7340,7340,7340,0
|
|
20230804,160500,705310100,7340,7340,7340,7340,0
|
|
20230804,160400,705310100,7340,7340,7340,7340,0
|
|
20230804,160300,705310100,7340,7340,7340,7340,0
|
|
20230804,160200,705310100,7340,7340,7340,7340,0
|
|
20230804,160100,705310100,7340,7340,7340,7340,0
|
|
20230804,160000,705310100,7340,7340,7340,7340,0
|
|
20230804,155900,705310100,7340,7340,7340,7340,0
|
|
20230804,155800,705310100,7340,7340,7340,7340,0
|
|
20230804,155700,705310100,7340,7340,7340,7340,0
|
|
20230804,155600,705310100,7340,7340,7340,7340,0
|
|
20230804,155500,705310100,7340,7340,7340,7340,0
|
|
20230804,155400,705310100,7340,7340,7340,7340,0
|
|
20230804,155300,705310100,7340,7340,7340,7340,0
|
|
20230804,155200,705310100,7340,7340,7340,7340,0
|
|
20230804,155100,705310100,7340,7340,7340,7340,0
|
|
20230804,155000,705310100,7340,7340,7340,7340,0
|
|
20230804,154900,705310100,7340,7340,7340,7340,0
|
|
20230804,154800,705310100,7340,7340,7340,7340,0
|
|
20230804,154700,705310100,7340,7340,7340,7340,0
|
|
20230804,154600,705310100,7340,7340,7340,7340,0
|
|
20230804,154500,705310100,7340,7340,7340,7340,0
|
|
20230804,154400,705310100,7340,7340,7340,7340,0
|
|
20230804,154300,705310100,7340,7340,7340,7340,0
|
|
20230804,154200,705310100,7340,7340,7340,7340,0
|
|
20230804,154100,705310100,7340,7340,7340,7340,0
|
|
20230804,154000,705310100,7340,7340,7340,7340,1564
|
|
20230804,153900,705310100,7340,7340,7340,7340,0
|
|
20230804,153800,705310100,7340,7340,7340,7340,0
|
|
20230804,153700,705310100,7340,7340,7340,7340,0
|
|
20230804,153600,705310100,7340,7340,7340,7340,0
|
|
20230804,153500,705310100,7340,7340,7340,7340,0
|
|
20230804,153400,705310100,7340,7340,7340,7340,0
|
|
20230804,153300,705310100,7340,7340,7340,7340,0
|
|
20230804,153200,705310100,7340,7340,7340,7340,0
|
|
20230804,153100,705310100,7340,7340,7340,7340,0
|
|
20230804,153000,705310100,7340,7340,7340,7340,1564
|
|
20230804,152900,693830340,7290,7290,7290,7290,0
|
|
20230804,152800,693830340,7290,7290,7290,7290,0
|
|
20230804,152700,693830340,7290,7290,7290,7290,0
|
|
20230804,152600,693830340,7290,7290,7290,7290,0
|
|
20230804,152500,693830340,7290,7290,7290,7290,0
|
|
20230804,152400,693830340,7290,7290,7290,7290,0
|
|
20230804,152300,693830340,7290,7290,7290,7290,0
|
|
20230804,152200,693830340,7290,7290,7290,7290,0
|
|
20230804,152100,693830340,7290,7290,7290,7290,0
|
|
20230804,152000,693830340,7290,7290,7290,7290,0
|
|
20230804,151900,693830340,7290,7340,7340,7290,925
|
|
20230804,151800,687079290,7320,7330,7330,7320,152
|
|
20230804,151700,685965450,7330,7330,7330,7330,254
|
|
20230804,151600,684103630,7330,7330,7330,7330,1
|
|
20230804,151500,684096300,7330,7320,7330,7320,60
|
|
20230804,151400,683657030,7290,7320,7320,7290,745
|
|
20230804,151300,678218230,7320,7320,7320,7320,45
|
|
20230804,151200,677888830,7300,7300,7300,7300,0
|
|
20230804,151100,677888830,7300,7300,7300,7300,200
|
|
20230804,151000,676428830,7330,7330,7330,7330,0
|
|
20230804,150900,676428830,7330,7330,7330,7330,0
|
|
20230804,150800,676428830,7330,7300,7330,7290,82
|
|
20230804,150700,675830180,7300,7300,7300,7300,162
|
|
20230804,150600,674647580,7300,7300,7300,7300,157
|
|
20230804,150500,673501480,7330,7330,7330,7330,71
|
|
20230804,150400,672981050,7330,7330,7330,7330,0
|
|
20230804,150300,672981050,7330,7330,7330,7330,0
|
|
20230804,150200,672981050,7330,7330,7330,7330,1
|
|
20230804,150100,672973720,7330,7330,7330,7330,0
|
|
20230804,150000,672973720,7330,7330,7330,7330,10
|
|
20230804,145900,672900420,7330,7330,7330,7330,0
|
|
20230804,145800,672900420,7330,7330,7330,7330,309
|
|
20230804,145700,670635450,7330,7320,7330,7320,15
|
|
20230804,145600,670525550,7320,7320,7320,7320,0
|
|
20230804,145500,670525550,7320,7320,7320,7320,120
|
|
20230804,145400,669647150,7320,7320,7320,7320,0
|
|
20230804,145300,669647150,7320,7320,7320,7320,0
|
|
20230804,145200,669647150,7320,7320,7320,7320,0
|
|
20230804,145100,669647150,7320,7290,7320,7290,9
|
|
20230804,145000,669581410,7300,7300,7300,7300,48
|
|
20230804,144900,669231010,7330,7330,7330,7330,0
|
|
20230804,144800,669231010,7330,7330,7330,7330,0
|
|
20230804,144700,669231010,7330,7330,7330,7330,1
|
|
20230804,144600,669223680,7330,7330,7330,7330,1
|
|
20230804,144500,669216350,7330,7330,7330,7330,0
|
|
20230804,144400,669216350,7330,7330,7330,7330,0
|
|
20230804,144300,669216350,7330,7330,7330,7330,0
|
|
20230804,144200,669216350,7330,7300,7330,7300,16
|
|
20230804,144100,669099520,7340,7340,7340,7340,0
|
|
20230804,144000,669099520,7340,7340,7340,7340,68
|
|
20230804,143900,668600400,7340,7310,7340,7310,2923
|
|
20230804,143800,647176800,7330,7310,7330,7310,4
|
|
20230804,143700,647147500,7330,7330,7330,7330,0
|
|
20230804,143600,647147500,7330,7330,7330,7330,141
|
|
20230804,143500,646113970,7330,7330,7330,7330,0
|
|
20230804,143400,646113970,7330,7330,7330,7330,0
|
|
20230804,143300,646113970,7330,7330,7330,7330,66
|
|
20230804,143200,645630190,7330,7320,7330,7300,99
|
|
20230804,143100,644905600,7330,7330,7330,7330,0
|
|
20230804,143000,644905600,7330,7330,7330,7330,0
|
|
20230804,142900,644905600,7330,7330,7330,7330,0
|
|
20230804,142800,644905600,7330,7330,7330,7330,1
|
|
20230804,142700,644898270,7320,7320,7320,7320,43
|
|
20230804,142600,644583510,7320,7320,7320,7310,930
|
|
20230804,142500,637779730,7310,7310,7310,7310,99
|
|
20230804,142400,637056040,7310,7300,7310,7300,753
|
|
20230804,142300,631559130,7300,7300,7300,7300,683
|
|
20230804,142200,626573230,7300,7300,7300,7300,55
|
|
20230804,142100,626171730,7300,7300,7300,7300,0
|
|
20230804,142000,626171730,7300,7310,7310,7300,50
|
|
20230804,141900,625806380,7300,7300,7300,7300,0
|
|
20230804,141800,625806380,7300,7310,7310,7300,800
|
|
20230804,141700,619964920,7320,7320,7320,7320,0
|
|
20230804,141600,619964920,7320,7320,7320,7320,0
|
|
20230804,141500,619964920,7320,7320,7320,7320,0
|
|
20230804,141400,619964920,7320,7320,7320,7320,0
|
|
20230804,141300,619964920,7320,7320,7320,7320,0
|
|
20230804,141200,619964920,7320,7320,7320,7320,0
|
|
20230804,141100,619964920,7320,7320,7320,7320,0
|
|
20230804,141000,619964920,7320,7320,7320,7320,0
|
|
20230804,140900,619964920,7320,7320,7320,7320,0
|
|
20230804,140800,619964920,7320,7320,7320,7320,1
|
|
20230804,140700,619957600,7310,7310,7310,7310,207
|
|
20230804,140600,618444430,7300,7300,7300,7300,0
|
|
20230804,140500,618444430,7300,7300,7300,7300,20
|
|
20230804,140400,618298430,7290,7290,7290,7290,0
|
|
20230804,140300,618298430,7290,7290,7290,7290,0
|
|
20230804,140200,618298430,7290,7290,7290,7290,306
|
|
20230804,140100,616067690,7300,7300,7300,7300,0
|
|
20230804,140000,616067690,7300,7300,7300,7300,1
|
|
20230804,135900,616060390,7290,7290,7290,7290,52
|
|
20230804,135800,615681310,7290,7290,7290,7290,0
|
|
20230804,135700,615681310,7290,7290,7290,7290,18
|
|
20230804,135600,615550090,7290,7290,7290,7290,0
|
|
20230804,135500,615550090,7290,7280,7290,7280,50
|
|
20230804,135400,615186080,7280,7280,7280,7280,151
|
|
20230804,135300,614086800,7300,7300,7300,7300,0
|
|
20230804,135200,614086800,7300,7300,7300,7300,0
|
|
20230804,135100,614086800,7300,7300,7300,7300,0
|
|
20230804,135000,614086800,7300,7300,7300,7300,0
|
|
20230804,134900,614086800,7300,7300,7300,7300,5
|
|
20230804,134800,614050300,7300,7300,7300,7300,0
|
|
20230804,134700,614050300,7300,7300,7300,7300,0
|
|
20230804,134600,614050300,7300,7300,7300,7300,0
|
|
20230804,134500,614050300,7300,7300,7300,7300,0
|
|
20230804,134400,614050300,7300,7300,7300,7300,106
|
|
20230804,134300,613276500,7300,7300,7300,7300,0
|
|
20230804,134200,613276500,7300,7300,7300,7300,121
|
|
20230804,134100,612393200,7300,7300,7300,7300,68
|
|
20230804,134000,611896800,7300,7300,7300,7300,0
|
|
20230804,133900,611896800,7300,7300,7300,7300,0
|
|
20230804,133800,611896800,7300,7300,7300,7300,0
|
|
20230804,133700,611896800,7300,7300,7300,7300,0
|
|
20230804,133600,611896800,7300,7300,7300,7300,0
|
|
20230804,133500,611896800,7300,7300,7300,7300,0
|
|
20230804,133400,611896800,7300,7310,7310,7300,12
|
|
20230804,133300,611809180,7310,7310,7310,7310,0
|
|
20230804,133200,611809180,7310,7310,7310,7310,100
|
|
20230804,133100,611078180,7310,7310,7310,7310,0
|
|
20230804,133000,611078180,7310,7310,7310,7310,1
|
|
20230804,132900,611070870,7290,7290,7290,7290,133
|
|
20230804,132800,610101300,7290,7290,7290,7290,0
|
|
20230804,132700,610101300,7290,7290,7290,7290,100
|
|
20230804,132600,609372300,7290,7290,7290,7290,0
|
|
20230804,132500,609372300,7290,7280,7290,7280,2
|
|
20230804,132400,609357730,7290,7290,7290,7290,0
|
|
20230804,132300,609357730,7290,7290,7290,7290,0
|
|
20230804,132200,609357730,7290,7290,7290,7290,0
|
|
20230804,132100,609357730,7290,7270,7290,7270,501
|
|
20230804,132000,605715440,7270,7270,7270,7270,0
|
|
20230804,131900,605715440,7270,7270,7270,7270,1
|
|
20230804,131800,605708170,7290,7290,7290,7290,0
|
|
20230804,131700,605708170,7290,7290,7290,7290,175
|
|
20230804,131600,604432420,7290,7270,7290,7270,501
|
|
20230804,131500,600790130,7290,7290,7290,7290,6
|
|
20230804,131400,600746390,7290,7290,7290,7290,0
|
|
20230804,131300,600746390,7290,7270,7290,7270,11
|
|
20230804,131200,600666400,7270,7270,7270,7270,106
|
|
20230804,131100,599895780,7290,7290,7290,7290,0
|
|
20230804,131000,599895780,7290,7290,7290,7290,13
|
|
20230804,130900,599801010,7290,7290,7290,7290,8
|
|
20230804,130800,599742690,7290,7290,7290,7290,0
|
|
20230804,130700,599742690,7290,7290,7290,7290,152
|
|
20230804,130600,598634610,7290,7290,7290,7290,10
|
|
20230804,130500,598561710,7270,7270,7270,7270,102
|
|
20230804,130400,597820170,7290,7290,7290,7290,102
|
|
20230804,130300,597076590,7290,7290,7290,7290,0
|
|
20230804,130200,597076590,7290,7290,7290,7290,10
|
|
20230804,130100,597003690,7290,7290,7290,7290,13
|
|
20230804,130000,596908920,7290,7290,7290,7290,50
|
|
20230804,125900,596544420,7290,7290,7290,7290,6
|
|
20230804,125800,596500680,7290,7290,7290,7290,0
|
|
20230804,125700,596500680,7290,7270,7290,7270,131
|
|
20230804,125600,595546410,7270,7270,7270,7270,97
|
|
20230804,125500,594841220,7260,7260,7260,7260,80
|
|
20230804,125400,594260420,7280,7280,7280,7280,0
|
|
20230804,125300,594260420,7280,7280,7280,7280,130
|
|
20230804,125200,593314020,7250,7250,7250,7250,0
|
|
20230804,125100,593314020,7250,7250,7250,7250,0
|
|
20230804,125000,593314020,7250,7250,7250,7250,0
|
|
20230804,124900,593314020,7250,7250,7250,7250,0
|
|
20230804,124800,593314020,7250,7250,7250,7250,0
|
|
20230804,124700,593314020,7250,7250,7250,7250,0
|
|
20230804,124600,593314020,7250,7250,7250,7250,70
|
|
20230804,124500,592806520,7250,7250,7250,7250,0
|
|
20230804,124400,592806520,7250,7260,7260,7250,300
|
|
20230804,124300,590630500,7290,7290,7290,7290,1
|
|
20230804,124200,590623210,7290,7290,7290,7290,1
|
|
20230804,124100,590615920,7290,7290,7290,7290,22
|
|
20230804,124000,590455540,7290,7290,7290,7290,151
|
|
20230804,123900,589354750,7290,7290,7290,7290,0
|
|
20230804,123800,589354750,7290,7290,7290,7290,0
|
|
20230804,123700,589354750,7290,7290,7290,7290,0
|
|
20230804,123600,589354750,7290,7290,7290,7290,1
|
|
20230804,123500,589347460,7290,7290,7290,7290,2
|
|
20230804,123400,589332880,7250,7250,7250,7250,0
|
|
20230804,123300,589332880,7250,7270,7270,7250,236
|
|
20230804,123200,587620030,7260,7260,7260,7260,120
|
|
20230804,123100,586748830,7260,7270,7270,7260,11
|
|
20230804,123000,586668900,7250,7250,7270,7250,81
|
|
20230804,122900,586081230,7270,7260,7270,7250,249
|
|
20230804,122800,584272010,7250,7260,7270,7250,136
|
|
20230804,122700,583285100,7270,7250,7270,7250,299
|
|
20230804,122600,581113370,7290,7260,7290,7260,320
|
|
20230804,122500,578788370,7260,7260,7260,7260,0
|
|
20230804,122400,578788370,7260,7260,7260,7260,912
|
|
20230804,122300,572167250,7270,7270,7270,7270,0
|
|
20230804,122200,572167250,7270,7270,7270,7270,0
|
|
20230804,122100,572167250,7270,7270,7270,7270,0
|
|
20230804,122000,572167250,7270,7270,7270,7270,1440
|
|
20230804,121900,561698450,7310,7310,7310,7310,0
|
|
20230804,121800,561698450,7310,7310,7310,7310,0
|
|
20230804,121700,561698450,7310,7310,7310,7310,1
|
|
20230804,121600,561691140,7290,7280,7290,7280,51
|
|
20230804,121500,561319360,7290,7290,7290,7290,0
|
|
20230804,121400,561319360,7290,7290,7290,7290,1
|
|
20230804,121300,561312070,7280,7290,7290,7280,362
|
|
20230804,121200,558676690,7280,7280,7280,7280,0
|
|
20230804,121100,558676690,7280,7280,7280,7280,0
|
|
20230804,121000,558676690,7280,7280,7280,7280,0
|
|
20230804,120900,558676690,7280,7280,7280,7280,466
|
|
20230804,120800,555284210,7270,7270,7270,7270,1
|
|
20230804,120700,555276940,7270,7270,7270,7270,0
|
|
20230804,120600,555276940,7270,7280,7280,7270,500
|
|
20230804,120500,551641840,7270,7270,7270,7270,0
|
|
20230804,120400,551641840,7270,7270,7270,7270,0
|
|
20230804,120300,551641840,7270,7270,7270,7270,110
|
|
20230804,120200,550842140,7270,7280,7280,7270,79
|
|
20230804,120100,550267770,7300,7300,7300,7300,160
|
|
20230804,120000,549099770,7310,7310,7310,7310,0
|
|
20230804,115900,549099770,7310,7310,7310,7310,0
|
|
20230804,115800,549099770,7310,7310,7310,7310,0
|
|
20230804,115700,549099770,7310,7310,7310,7310,0
|
|
20230804,115600,549099770,7310,7310,7310,7310,0
|
|
20230804,115500,549099770,7310,7280,7310,7280,1900
|
|
20230804,115400,535267740,7310,7310,7310,7310,0
|
|
20230804,115300,535267740,7310,7310,7310,7310,0
|
|
20230804,115200,535267740,7310,7310,7310,7310,1
|
|
20230804,115100,535260430,7280,7280,7280,7280,0
|
|
20230804,115000,535260430,7280,7280,7280,7280,0
|
|
20230804,114900,535260430,7280,7310,7310,7280,175
|
|
20230804,114800,533986400,7320,7320,7320,7320,0
|
|
20230804,114700,533986400,7320,7320,7320,7320,0
|
|
20230804,114600,533986400,7320,7310,7320,7310,500
|
|
20230804,114500,530327410,7320,7320,7320,7320,0
|
|
20230804,114400,530327410,7320,7320,7320,7320,0
|
|
20230804,114300,530327410,7320,7320,7320,7320,100
|
|
20230804,114200,529595410,7320,7320,7320,7320,100
|
|
20230804,114100,528863410,7320,7320,7320,7320,0
|
|
20230804,114000,528863410,7320,7320,7320,7320,0
|
|
20230804,113900,528863410,7320,7320,7320,7320,0
|
|
20230804,113800,528863410,7320,7320,7320,7320,0
|
|
20230804,113700,528863410,7320,7280,7320,7280,44
|
|
20230804,113600,528543050,7320,7320,7320,7320,0
|
|
20230804,113500,528543050,7320,7320,7320,7320,0
|
|
20230804,113400,528543050,7320,7290,7320,7280,120
|
|
20230804,113300,527668830,7320,7300,7320,7290,370
|
|
20230804,113200,524969870,7290,7310,7330,7290,13
|
|
20230804,113100,524875030,7290,7290,7290,7290,422
|
|
20230804,113000,521798650,7310,7310,7310,7310,0
|
|
20230804,112900,521798650,7310,7310,7310,7310,41
|
|
20230804,112800,521498940,7310,7310,7310,7310,50
|
|
20230804,112700,521133440,7320,7320,7320,7320,0
|
|
20230804,112600,521133440,7320,7320,7320,7320,299
|
|
20230804,112500,518944760,7320,7320,7320,7320,1
|
|
20230804,112400,518937440,7280,7290,7290,7280,398
|
|
20230804,112300,516036420,7320,7320,7320,7320,1
|
|
20230804,112200,516029100,7290,7290,7290,7290,609
|
|
20230804,112100,511589490,7290,7300,7300,7290,100
|
|
20230804,112000,510860470,7330,7310,7330,7310,2
|
|
20230804,111900,510845830,7330,7330,7330,7330,0
|
|
20230804,111800,510845830,7330,7330,7330,7330,0
|
|
20230804,111700,510845830,7330,7330,7330,7330,0
|
|
20230804,111600,510845830,7330,7320,7330,7320,203
|
|
20230804,111500,509359850,7330,7330,7330,7330,0
|
|
20230804,111400,509359850,7330,7310,7330,7310,942
|
|
20230804,111300,502456010,7320,7320,7320,7320,0
|
|
20230804,111200,502456010,7320,7320,7320,7300,302
|
|
20230804,111100,500251370,7320,7320,7320,7320,2
|
|
20230804,111000,500236730,7320,7320,7320,7320,201
|
|
20230804,110900,498765410,7320,7320,7320,7320,0
|
|
20230804,110800,498765410,7320,7320,7320,7320,74
|
|
20230804,110700,498223730,7320,7320,7320,7320,0
|
|
20230804,110600,498223730,7320,7320,7320,7300,1229
|
|
20230804,110500,489245990,7320,7320,7320,7320,0
|
|
20230804,110400,489245990,7320,7320,7320,7320,0
|
|
20230804,110300,489245990,7320,7320,7320,7320,0
|
|
20230804,110200,489245990,7320,7320,7320,7300,7
|
|
20230804,110100,489194790,7320,7320,7320,7290,69
|
|
20230804,110000,488691700,7310,7310,7310,7310,0
|
|
20230804,105900,488691700,7310,7290,7310,7290,149
|
|
20230804,105800,487604710,7310,7310,7310,7310,0
|
|
20230804,105700,487604710,7310,7310,7310,7310,6
|
|
20230804,105600,487560850,7290,7290,7290,7290,0
|
|
20230804,105500,487560850,7290,7290,7320,7290,88
|
|
20230804,105400,486919300,7290,7290,7290,7290,1
|
|
20230804,105300,486912010,7290,7290,7290,7290,6
|
|
20230804,105200,486868270,7320,7320,7320,7320,0
|
|
20230804,105100,486868270,7320,7320,7320,7320,0
|
|
20230804,105000,486868270,7320,7290,7320,7290,3
|
|
20230804,104900,486846370,7290,7290,7290,7290,1
|
|
20230804,104800,486839080,7320,7320,7320,7320,1
|
|
20230804,104700,486831760,7330,7330,7330,7330,0
|
|
20230804,104600,486831760,7330,7290,7330,7290,13
|
|
20230804,104500,486736950,7290,7290,7290,7290,7
|
|
20230804,104400,486685920,7290,7290,7290,7290,0
|
|
20230804,104300,486685920,7290,7290,7290,7290,10
|
|
20230804,104200,486613020,7290,7290,7290,7290,0
|
|
20230804,104100,486613020,7290,7290,7290,7290,0
|
|
20230804,104000,486613020,7290,7310,7310,7290,535
|
|
20230804,103900,482712450,7290,7290,7290,7290,0
|
|
20230804,103800,482712450,7290,7290,7290,7290,0
|
|
20230804,103700,482712450,7290,7310,7310,7290,80
|
|
20230804,103600,482129210,7330,7330,7330,7330,2
|
|
20230804,103500,482114550,7330,7330,7330,7330,50
|
|
20230804,103400,481748050,7330,7330,7330,7330,0
|
|
20230804,103300,481748050,7330,7330,7330,7330,0
|
|
20230804,103200,481748050,7330,7330,7330,7330,0
|
|
20230804,103100,481748050,7330,7330,7330,7330,0
|
|
20230804,103000,481748050,7330,7330,7330,7330,1
|
|
20230804,102900,481740720,7290,7290,7290,7290,343
|
|
20230804,102800,479240250,7330,7330,7330,7330,0
|
|
20230804,102700,479240250,7330,7320,7330,7320,30
|
|
20230804,102600,479020360,7320,7320,7320,7320,53
|
|
20230804,102500,478632400,7320,7290,7320,7270,1594
|
|
20230804,102400,467029140,7300,7300,7300,7300,20
|
|
20230804,102300,466883140,7300,7300,7300,7280,280
|
|
20230804,102200,464842170,7330,7330,7330,7330,0
|
|
20230804,102100,464842170,7330,7330,7330,7330,22
|
|
20230804,102000,464680910,7300,7290,7300,7290,626
|
|
20230804,101900,460117310,7300,7330,7330,7300,160
|
|
20230804,101800,458948410,7330,7330,7330,7330,2
|
|
20230804,101700,458933750,7300,7300,7300,7300,0
|
|
20230804,101600,458933750,7300,7320,7320,7300,1151
|
|
20230804,101500,450528630,7330,7330,7330,7330,0
|
|
20230804,101400,450528630,7330,7330,7330,7330,1
|
|
20230804,101300,450521300,7320,7320,7320,7320,0
|
|
20230804,101200,450521300,7320,7340,7340,7320,1315
|
|
20230804,101100,440875910,7340,7350,7350,7340,1129
|
|
20230804,101000,432584040,7350,7350,7350,7350,1
|
|
20230804,100900,432576690,7350,7350,7350,7350,42
|
|
20230804,100800,432267990,7350,7350,7350,7350,0
|
|
20230804,100700,432267990,7350,7360,7400,7350,1180
|
|
20230804,100600,423593540,7350,7370,7370,7350,2212
|
|
20230804,100500,407331450,7400,7400,7400,7400,0
|
|
20230804,100400,407331450,7400,7390,7400,7390,2
|
|
20230804,100300,407316660,7390,7390,7390,7390,5
|
|
20230804,100200,407279710,7400,7370,7400,7370,10
|
|
20230804,100100,407205970,7370,7370,7370,7370,150
|
|
20230804,100000,406100470,7370,7370,7370,7370,0
|
|
20230804,095900,406100470,7370,7370,7370,7350,232
|
|
20230804,095800,404395210,7350,7350,7350,7350,70
|
|
20230804,095700,403880710,7370,7370,7370,7370,0
|
|
20230804,095600,403880710,7370,7370,7370,7370,110
|
|
20230804,095500,403070010,7370,7390,7390,7350,163
|
|
20230804,095400,401871120,7390,7400,7400,7390,12
|
|
20230804,095300,401782410,7350,7350,7350,7350,457
|
|
20230804,095200,398423460,7400,7400,7400,7400,1
|
|
20230804,095100,398416060,7380,7380,7380,7380,249
|
|
20230804,095000,396578440,7420,7400,7420,7400,1401
|
|
20230804,094900,386198140,7400,7380,7400,7350,1015
|
|
20230804,094800,378707550,7380,7380,7380,7380,388
|
|
20230804,094700,375844110,7380,7380,7380,7380,200
|
|
20230804,094600,374368110,7380,7380,7380,7380,2
|
|
20230804,094500,374353350,7340,7350,7350,7340,227
|
|
20230804,094400,372685170,7350,7360,7360,7350,586
|
|
20230804,094300,368372980,7380,7380,7380,7380,0
|
|
20230804,094200,368372980,7380,7370,7380,7370,52
|
|
20230804,094100,367989720,7400,7400,7400,7400,0
|
|
20230804,094000,367989720,7400,7380,7400,7380,206
|
|
20230804,093900,366469120,7400,7380,7400,7380,250
|
|
20230804,093800,364620170,7380,7380,7380,7380,49
|
|
20230804,093700,364258550,7380,7350,7380,7350,456
|
|
20230804,093600,360906910,7350,7350,7350,7350,0
|
|
20230804,093500,360906910,7350,7350,7350,7350,1
|
|
20230804,093400,360899560,7310,7310,7310,7310,3
|
|
20230804,093300,360877630,7310,7310,7310,7310,1
|
|
20230804,093200,360870320,7310,7310,7310,7310,4
|
|
20230804,093100,360841080,7350,7350,7350,7350,0
|
|
20230804,093000,360841080,7350,7350,7350,7340,13
|
|
20230804,092900,360745540,7350,7300,7350,7300,1046
|
|
20230804,092800,353109590,7300,7290,7300,7290,251
|
|
20230804,092700,351277790,7300,7320,7320,7280,3174
|
|
20230804,092600,328105030,7320,7330,7330,7320,318
|
|
20230804,092500,325775860,7350,7360,7360,7350,121
|
|
20230804,092400,324885510,7360,7360,7360,7360,5
|
|
20230804,092300,324848710,7380,7300,7380,7300,1958
|
|
20230804,092200,310554750,7300,7310,7330,7300,1148
|
|
20230804,092100,302168660,7310,7340,7340,7310,572
|
|
20230804,092000,297979800,7390,7340,7390,7340,272
|
|
20230804,091900,295983120,7410,7370,7410,7370,537
|
|
20230804,091800,292010440,7370,7310,7370,7310,2253
|
|
20230804,091700,275439290,7290,7310,7310,7290,69
|
|
20230804,091600,274936240,7310,7310,7310,7270,601
|
|
20230804,091500,270555580,7270,7340,7360,7270,10691
|
|
20230804,091400,192539680,7340,7360,7360,7340,363
|
|
20230804,091300,189870740,7360,7360,7360,7360,0
|
|
20230804,091200,189870740,7360,7320,7360,7320,35
|
|
20230804,091100,189614460,7370,7330,7370,7320,983
|
|
20230804,091000,182417650,7320,7320,7320,7320,112
|
|
20230804,090900,181597810,7370,7370,7370,7330,6682
|
|
20230804,090800,132498010,7410,7410,7420,7370,36
|
|
20230804,090700,132232350,7400,7360,7400,7350,2839
|
|
20230804,090600,111321450,7380,7370,7380,7360,1355
|
|
20230804,090500,101344730,7380,7400,7400,7380,2620
|
|
20230804,090400,81993900,7400,7440,7440,7400,1276
|
|
20230804,090300,72530790,7440,7440,7440,7420,835
|
|
20230804,090200,66322480,7410,7440,7440,7410,386
|
|
20230804,090100,63458980,7410,7440,7440,7410,1920
|
|
20230804,090000,49184300,7450,7480,7480,7450,6537
|