642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193900,414746930,7060,7060,7060,7060,2850
|
|
20230822,193800,414746930,7060,7060,7060,7060,0
|
|
20230822,193700,414746930,7060,7060,7060,7060,0
|
|
20230822,193600,414746930,7060,7060,7060,7060,0
|
|
20230822,193500,414746930,7060,7060,7060,7060,0
|
|
20230822,193400,414746930,7060,7060,7060,7060,0
|
|
20230822,193300,414746930,7060,7060,7060,7060,0
|
|
20230822,193200,414746930,7060,7060,7060,7060,0
|
|
20230822,193100,414746930,7060,7060,7060,7060,0
|
|
20230822,193000,414746930,7060,7060,7060,7060,0
|
|
20230822,192900,414746930,7060,7060,7060,7060,0
|
|
20230822,192800,414746930,7060,7060,7060,7060,0
|
|
20230822,192700,414746930,7060,7060,7060,7060,0
|
|
20230822,192600,414746930,7060,7060,7060,7060,0
|
|
20230822,192500,414746930,7060,7060,7060,7060,0
|
|
20230822,192400,414746930,7060,7060,7060,7060,0
|
|
20230822,192300,414746930,7060,7060,7060,7060,0
|
|
20230822,192200,414746930,7060,7060,7060,7060,0
|
|
20230822,192100,414746930,7060,7060,7060,7060,0
|
|
20230822,192000,414746930,7060,7060,7060,7060,0
|
|
20230822,191900,414746930,7060,7060,7060,7060,0
|
|
20230822,191800,414746930,7060,7060,7060,7060,0
|
|
20230822,191700,414746930,7060,7060,7060,7060,0
|
|
20230822,191600,414746930,7060,7060,7060,7060,0
|
|
20230822,191500,414746930,7060,7060,7060,7060,0
|
|
20230822,191400,414746930,7060,7060,7060,7060,0
|
|
20230822,191300,414746930,7060,7060,7060,7060,0
|
|
20230822,191200,414746930,7060,7060,7060,7060,0
|
|
20230822,191100,414746930,7060,7060,7060,7060,0
|
|
20230822,191000,414746930,7060,7060,7060,7060,0
|
|
20230822,190900,414746930,7060,7060,7060,7060,2850
|
|
20230822,190800,414746930,7060,7060,7060,7060,0
|
|
20230822,190700,414746930,7060,7060,7060,7060,0
|
|
20230822,190600,414746930,7060,7060,7060,7060,0
|
|
20230822,190500,414746930,7060,7060,7060,7060,0
|
|
20230822,190400,414746930,7060,7060,7060,7060,0
|
|
20230822,190300,414746930,7060,7060,7060,7060,0
|
|
20230822,190200,414746930,7060,7060,7060,7060,0
|
|
20230822,190100,414746930,7060,7060,7060,7060,0
|
|
20230822,190000,414746930,7060,7060,7060,7060,0
|
|
20230822,185900,414746930,7060,7060,7060,7060,0
|
|
20230822,185800,414746930,7060,7060,7060,7060,0
|
|
20230822,185700,414746930,7060,7060,7060,7060,0
|
|
20230822,185600,414746930,7060,7060,7060,7060,0
|
|
20230822,185500,414746930,7060,7060,7060,7060,0
|
|
20230822,185400,414746930,7060,7060,7060,7060,0
|
|
20230822,185300,414746930,7060,7060,7060,7060,0
|
|
20230822,185200,414746930,7060,7060,7060,7060,0
|
|
20230822,185100,414746930,7060,7060,7060,7060,0
|
|
20230822,185000,414746930,7060,7060,7060,7060,0
|
|
20230822,184900,414746930,7060,7060,7060,7060,0
|
|
20230822,184800,414746930,7060,7060,7060,7060,0
|
|
20230822,184700,414746930,7060,7060,7060,7060,0
|
|
20230822,184600,414746930,7060,7060,7060,7060,0
|
|
20230822,184500,414746930,7060,7060,7060,7060,0
|
|
20230822,184400,414746930,7060,7060,7060,7060,0
|
|
20230822,184300,414746930,7060,7060,7060,7060,0
|
|
20230822,184200,414746930,7060,7060,7060,7060,0
|
|
20230822,184100,414746930,7060,7060,7060,7060,0
|
|
20230822,184000,414746930,7060,7060,7060,7060,0
|
|
20230822,183900,414746930,7060,7060,7060,7060,2850
|
|
20230822,183800,414746930,7060,7060,7060,7060,0
|
|
20230822,183700,414746930,7060,7060,7060,7060,0
|
|
20230822,183600,414746930,7060,7060,7060,7060,0
|
|
20230822,183500,414746930,7060,7060,7060,7060,0
|
|
20230822,183400,414746930,7060,7060,7060,7060,0
|
|
20230822,183300,414746930,7060,7060,7060,7060,0
|
|
20230822,183200,414746930,7060,7060,7060,7060,0
|
|
20230822,183100,414746930,7060,7060,7060,7060,0
|
|
20230822,183000,414746930,7060,7060,7060,7060,0
|
|
20230822,182900,414746930,7060,7060,7060,7060,0
|
|
20230822,182800,414746930,7060,7060,7060,7060,0
|
|
20230822,182700,414746930,7060,7060,7060,7060,0
|
|
20230822,182600,414746930,7060,7060,7060,7060,0
|
|
20230822,182500,414746930,7060,7060,7060,7060,0
|
|
20230822,182400,414746930,7060,7060,7060,7060,0
|
|
20230822,182300,414746930,7060,7060,7060,7060,0
|
|
20230822,182200,414746930,7060,7060,7060,7060,0
|
|
20230822,182100,414746930,7060,7060,7060,7060,0
|
|
20230822,182000,414746930,7060,7060,7060,7060,0
|
|
20230822,181900,414746930,7060,7060,7060,7060,0
|
|
20230822,181800,414746930,7060,7060,7060,7060,0
|
|
20230822,181700,414746930,7060,7060,7060,7060,0
|
|
20230822,181600,414746930,7060,7060,7060,7060,0
|
|
20230822,181500,414746930,7060,7060,7060,7060,0
|
|
20230822,181400,414746930,7060,7060,7060,7060,0
|
|
20230822,181300,414746930,7060,7060,7060,7060,0
|
|
20230822,181200,414746930,7060,7060,7060,7060,0
|
|
20230822,181100,414746930,7060,7060,7060,7060,0
|
|
20230822,181000,414746930,7060,7060,7060,7060,0
|
|
20230822,180900,414746930,7060,7060,7060,7060,2850
|
|
20230822,180800,414746930,7060,7060,7060,7060,0
|
|
20230822,180700,414746930,7060,7060,7060,7060,0
|
|
20230822,180600,414746930,7060,7060,7060,7060,0
|
|
20230822,180500,414746930,7060,7060,7060,7060,0
|
|
20230822,180400,414746930,7060,7060,7060,7060,0
|
|
20230822,180300,414746930,7060,7060,7060,7060,0
|
|
20230822,180200,414746930,7060,7060,7060,7060,0
|
|
20230822,180100,414746930,7060,7060,7060,7060,0
|
|
20230822,180000,414746930,7060,7060,7060,7060,0
|
|
20230822,175900,414746930,7060,7060,7060,7060,0
|
|
20230822,175800,414746930,7060,7060,7060,7060,0
|
|
20230822,175700,414746930,7060,7060,7060,7060,0
|
|
20230822,175600,414746930,7060,7060,7060,7060,0
|
|
20230822,175500,414746930,7060,7060,7060,7060,0
|
|
20230822,175400,414746930,7060,7060,7060,7060,0
|
|
20230822,175300,414746930,7060,7060,7060,7060,0
|
|
20230822,175200,414746930,7060,7060,7060,7060,0
|
|
20230822,175100,414746930,7060,7060,7060,7060,0
|
|
20230822,175000,414746930,7060,7060,7060,7060,0
|
|
20230822,174900,414746930,7060,7060,7060,7060,0
|
|
20230822,174800,414746930,7060,7060,7060,7060,0
|
|
20230822,174700,414746930,7060,7060,7060,7060,0
|
|
20230822,174600,414746930,7060,7060,7060,7060,0
|
|
20230822,174500,414746930,7060,7060,7060,7060,0
|
|
20230822,174400,414746930,7060,7060,7060,7060,0
|
|
20230822,174300,414746930,7060,7060,7060,7060,0
|
|
20230822,174200,414746930,7060,7060,7060,7060,0
|
|
20230822,174100,414746930,7060,7060,7060,7060,0
|
|
20230822,174000,414746930,7060,7060,7060,7060,0
|
|
20230822,173900,414746930,7060,7060,7060,7060,2850
|
|
20230822,173800,414746930,7060,7060,7060,7060,0
|
|
20230822,173700,414746930,7060,7060,7060,7060,0
|
|
20230822,173600,414746930,7060,7060,7060,7060,0
|
|
20230822,173500,414746930,7060,7060,7060,7060,0
|
|
20230822,173400,414746930,7060,7060,7060,7060,0
|
|
20230822,173300,414746930,7060,7060,7060,7060,0
|
|
20230822,173200,414746930,7060,7060,7060,7060,0
|
|
20230822,173100,414746930,7060,7060,7060,7060,0
|
|
20230822,173000,414746930,7060,7060,7060,7060,0
|
|
20230822,172900,414746930,7060,7060,7060,7060,0
|
|
20230822,172800,414746930,7060,7060,7060,7060,0
|
|
20230822,172700,414746930,7060,7060,7060,7060,0
|
|
20230822,172600,414746930,7060,7060,7060,7060,0
|
|
20230822,172500,414746930,7060,7060,7060,7060,0
|
|
20230822,172400,414746930,7060,7060,7060,7060,0
|
|
20230822,172300,414746930,7060,7060,7060,7060,0
|
|
20230822,172200,414746930,7060,7060,7060,7060,0
|
|
20230822,172100,414746930,7060,7060,7060,7060,0
|
|
20230822,172000,414746930,7060,7060,7060,7060,0
|
|
20230822,171900,414746930,7060,7060,7060,7060,0
|
|
20230822,171800,414746930,7060,7060,7060,7060,0
|
|
20230822,171700,414746930,7060,7060,7060,7060,0
|
|
20230822,171600,414746930,7060,7060,7060,7060,0
|
|
20230822,171500,414746930,7060,7060,7060,7060,0
|
|
20230822,171400,414746930,7060,7060,7060,7060,0
|
|
20230822,171300,414746930,7060,7060,7060,7060,0
|
|
20230822,171200,414746930,7060,7060,7060,7060,0
|
|
20230822,171100,414746930,7060,7060,7060,7060,0
|
|
20230822,171000,414746930,7060,7060,7060,7060,0
|
|
20230822,170900,414746930,7060,7060,7060,7060,2850
|
|
20230822,170800,414746930,7060,7060,7060,7060,0
|
|
20230822,170700,414746930,7060,7060,7060,7060,0
|
|
20230822,170600,414746930,7060,7060,7060,7060,0
|
|
20230822,170500,414746930,7060,7060,7060,7060,0
|
|
20230822,170400,414746930,7060,7060,7060,7060,0
|
|
20230822,170300,414746930,7060,7060,7060,7060,0
|
|
20230822,170200,414746930,7060,7060,7060,7060,0
|
|
20230822,170100,414746930,7060,7060,7060,7060,0
|
|
20230822,170000,414746930,7060,7060,7060,7060,0
|
|
20230822,165900,414746930,7060,7060,7060,7060,0
|
|
20230822,165800,414746930,7060,7060,7060,7060,0
|
|
20230822,165700,414746930,7060,7060,7060,7060,0
|
|
20230822,165600,414746930,7060,7060,7060,7060,0
|
|
20230822,165500,414746930,7060,7060,7060,7060,0
|
|
20230822,165400,414746930,7060,7060,7060,7060,0
|
|
20230822,165300,414746930,7060,7060,7060,7060,0
|
|
20230822,165200,414746930,7060,7060,7060,7060,0
|
|
20230822,165100,414746930,7060,7060,7060,7060,0
|
|
20230822,165000,414746930,7060,7060,7060,7060,0
|
|
20230822,164900,414746930,7060,7060,7060,7060,0
|
|
20230822,164800,414746930,7060,7060,7060,7060,0
|
|
20230822,164700,414746930,7060,7060,7060,7060,0
|
|
20230822,164600,414746930,7060,7060,7060,7060,0
|
|
20230822,164500,414746930,7060,7060,7060,7060,0
|
|
20230822,164400,414746930,7060,7060,7060,7060,0
|
|
20230822,164300,414746930,7060,7060,7060,7060,0
|
|
20230822,164200,414746930,7060,7060,7060,7060,0
|
|
20230822,164100,414746930,7060,7060,7060,7060,0
|
|
20230822,164000,414746930,7060,7060,7060,7060,0
|
|
20230822,163900,414746930,7060,7060,7060,7060,2850
|
|
20230822,163800,414746930,7060,7060,7060,7060,0
|
|
20230822,163700,414746930,7060,7060,7060,7060,0
|
|
20230822,163600,414746930,7060,7060,7060,7060,0
|
|
20230822,163500,414746930,7060,7060,7060,7060,0
|
|
20230822,163400,414746930,7060,7060,7060,7060,0
|
|
20230822,163300,414746930,7060,7060,7060,7060,0
|
|
20230822,163200,414746930,7060,7060,7060,7060,0
|
|
20230822,163100,414746930,7060,7060,7060,7060,0
|
|
20230822,163000,414746930,7060,7060,7060,7060,0
|
|
20230822,162900,414746930,7060,7060,7060,7060,0
|
|
20230822,162800,414746930,7060,7060,7060,7060,0
|
|
20230822,162700,414746930,7060,7060,7060,7060,0
|
|
20230822,162600,414746930,7060,7060,7060,7060,0
|
|
20230822,162500,414746930,7060,7060,7060,7060,0
|
|
20230822,162400,414746930,7060,7060,7060,7060,0
|
|
20230822,162300,414746930,7060,7060,7060,7060,0
|
|
20230822,162200,414746930,7060,7060,7060,7060,0
|
|
20230822,162100,414746930,7060,7060,7060,7060,0
|
|
20230822,162000,414746930,7060,7060,7060,7060,0
|
|
20230822,161900,414746930,7060,7060,7060,7060,0
|
|
20230822,161800,414746930,7060,7060,7060,7060,0
|
|
20230822,161700,414746930,7060,7060,7060,7060,0
|
|
20230822,161600,414746930,7060,7060,7060,7060,0
|
|
20230822,161500,414746930,7060,7060,7060,7060,0
|
|
20230822,161400,414746930,7060,7060,7060,7060,0
|
|
20230822,161300,414746930,7060,7060,7060,7060,0
|
|
20230822,161200,414746930,7060,7060,7060,7060,0
|
|
20230822,161100,414746930,7060,7060,7060,7060,0
|
|
20230822,161000,414746930,7060,7060,7060,7060,0
|
|
20230822,160900,414746930,7060,7060,7060,7060,2850
|
|
20230822,160800,414746930,7060,7060,7060,7060,0
|
|
20230822,160700,414746930,7060,7060,7060,7060,0
|
|
20230822,160600,414746930,7060,7060,7060,7060,0
|
|
20230822,160500,414746930,7060,7060,7060,7060,0
|
|
20230822,160400,414746930,7060,7060,7060,7060,0
|
|
20230822,160300,414746930,7060,7060,7060,7060,0
|
|
20230822,160200,414746930,7060,7060,7060,7060,0
|
|
20230822,160100,414746930,7060,7060,7060,7060,0
|
|
20230822,160000,414746930,7060,7060,7060,7060,0
|
|
20230822,155900,414746930,7060,7060,7060,7060,0
|
|
20230822,155800,414746930,7060,7060,7060,7060,0
|
|
20230822,155700,414746930,7060,7060,7060,7060,0
|
|
20230822,155600,414746930,7060,7060,7060,7060,0
|
|
20230822,155500,414746930,7060,7060,7060,7060,0
|
|
20230822,155400,414746930,7060,7060,7060,7060,0
|
|
20230822,155300,414746930,7060,7060,7060,7060,0
|
|
20230822,155200,414746930,7060,7060,7060,7060,0
|
|
20230822,155100,414746930,7060,7060,7060,7060,0
|
|
20230822,155000,414746930,7060,7060,7060,7060,0
|
|
20230822,154900,414746930,7060,7060,7060,7060,0
|
|
20230822,154800,414746930,7060,7060,7060,7060,0
|
|
20230822,154700,414746930,7060,7060,7060,7060,0
|
|
20230822,154600,414746930,7060,7060,7060,7060,0
|
|
20230822,154500,414746930,7060,7060,7060,7060,0
|
|
20230822,154400,414746930,7060,7060,7060,7060,0
|
|
20230822,154300,414746930,7060,7060,7060,7060,0
|
|
20230822,154200,414746930,7060,7060,7060,7060,0
|
|
20230822,154100,414746930,7060,7060,7060,7060,0
|
|
20230822,154000,414746930,7060,7060,7060,7060,0
|
|
20230822,153900,414746930,7060,7060,7060,7060,2850
|
|
20230822,153800,414746930,7060,7060,7060,7060,0
|
|
20230822,153700,414746930,7060,7060,7060,7060,0
|
|
20230822,153600,414746930,7060,7060,7060,7060,0
|
|
20230822,153500,414746930,7060,7060,7060,7060,0
|
|
20230822,153400,414746930,7060,7060,7060,7060,0
|
|
20230822,153300,414746930,7060,7060,7060,7060,0
|
|
20230822,153200,414746930,7060,7060,7060,7060,0
|
|
20230822,153100,414746930,7060,7060,7060,7060,0
|
|
20230822,153000,414746930,7060,7060,7060,7060,2850
|
|
20230822,152900,394625930,7050,7050,7050,7050,0
|
|
20230822,152800,394625930,7050,7050,7050,7050,0
|
|
20230822,152700,394625930,7050,7050,7050,7050,0
|
|
20230822,152600,394625930,7050,7050,7050,7050,0
|
|
20230822,152500,394625930,7050,7050,7050,7050,0
|
|
20230822,152400,394625930,7050,7050,7050,7050,0
|
|
20230822,152300,394625930,7050,7050,7050,7050,0
|
|
20230822,152200,394625930,7050,7050,7050,7050,0
|
|
20230822,152100,394625930,7050,7050,7050,7050,0
|
|
20230822,152000,394625930,7050,7050,7050,7050,0
|
|
20230822,151900,394625930,7050,7050,7050,7050,0
|
|
20230822,151800,394625930,7050,7050,7050,7050,54
|
|
20230822,151700,394245230,7040,7040,7040,7040,58
|
|
20230822,151600,393836910,7040,7050,7060,7040,1993
|
|
20230822,151500,379795360,7050,7050,7050,7050,0
|
|
20230822,151400,379795360,7050,7050,7050,7050,124
|
|
20230822,151300,378921160,7050,7070,7070,7050,995
|
|
20230822,151200,371905260,7070,7070,7070,7070,1
|
|
20230822,151100,371898190,7080,7080,7080,7080,0
|
|
20230822,151000,371898190,7080,7070,7080,7060,233
|
|
20230822,150900,370248730,7080,7060,7080,7060,205
|
|
20230822,150800,368797440,7080,7050,7080,7050,205
|
|
20230822,150700,367347550,7060,7050,7060,7050,6
|
|
20230822,150600,367305240,7050,7050,7060,7050,141
|
|
20230822,150500,366311170,7050,7060,7060,7050,8
|
|
20230822,150400,366254750,7050,7050,7050,7050,51
|
|
20230822,150300,365895200,7060,7060,7060,7060,0
|
|
20230822,150200,365895200,7060,7060,7060,7060,1
|
|
20230822,150100,365888140,7050,7050,7050,7050,5
|
|
20230822,150000,365852890,7060,7060,7060,7060,0
|
|
20230822,145900,365852890,7060,7060,7060,7060,0
|
|
20230822,145800,365852890,7060,7060,7060,7060,9
|
|
20230822,145700,365789350,7050,7050,7050,7050,32
|
|
20230822,145600,365563750,7050,7070,7070,7050,243
|
|
20230822,145500,363850580,7050,7070,7070,7050,501
|
|
20230822,145400,360318510,7060,7050,7060,7050,451
|
|
20230822,145300,357138950,7050,7060,7070,7050,1216
|
|
20230822,145200,348566040,7060,7060,7060,7060,50
|
|
20230822,145100,348213040,7060,7060,7060,7060,0
|
|
20230822,145000,348213040,7060,7060,7060,7060,55
|
|
20230822,144900,347824740,7060,7060,7060,7060,0
|
|
20230822,144800,347824740,7060,7060,7060,7060,0
|
|
20230822,144700,347824740,7060,7060,7060,7060,50
|
|
20230822,144600,347471740,7050,7050,7050,7050,4
|
|
20230822,144500,347443540,7050,7060,7060,7050,81
|
|
20230822,144400,346872120,7060,7060,7060,7050,151
|
|
20230822,144300,345807420,7050,7050,7050,7050,1037
|
|
20230822,144200,338496570,7050,7050,7050,7050,5
|
|
20230822,144100,338461320,7060,7060,7060,7060,0
|
|
20230822,144000,338461320,7060,7060,7060,7060,20
|
|
20230822,143900,338320120,7050,7050,7050,7050,0
|
|
20230822,143800,338320120,7050,7050,7050,7050,5
|
|
20230822,143700,338284870,7060,7060,7060,7060,0
|
|
20230822,143600,338284870,7060,7060,7060,7060,15
|
|
20230822,143500,338178970,7050,7050,7050,7050,5
|
|
20230822,143400,338143720,7060,7060,7060,7060,0
|
|
20230822,143300,338143720,7060,7060,7060,7060,100
|
|
20230822,143200,337437720,7070,7070,7080,7060,110
|
|
20230822,143100,336661010,7050,7080,7080,7050,13
|
|
20230822,143000,336569330,7060,7060,7060,7060,12
|
|
20230822,142900,336484610,7060,7060,7060,7060,1
|
|
20230822,142800,336477550,7090,7090,7090,7090,0
|
|
20230822,142700,336477550,7090,7090,7090,7090,0
|
|
20230822,142600,336477550,7090,7090,7090,7090,0
|
|
20230822,142500,336477550,7090,7080,7090,7080,2
|
|
20230822,142400,336463380,7090,7080,7090,7080,6
|
|
20230822,142300,336420890,7090,7060,7090,7060,32
|
|
20230822,142200,336194940,7060,7060,7060,7060,10
|
|
20230822,142100,336124340,7050,7050,7050,7050,0
|
|
20230822,142000,336124340,7050,7050,7050,7050,0
|
|
20230822,141900,336124340,7050,7050,7050,7050,5
|
|
20230822,141800,336089090,7050,7050,7050,7050,0
|
|
20230822,141700,336089090,7050,7050,7050,7050,0
|
|
20230822,141600,336089090,7050,7050,7050,7050,5
|
|
20230822,141500,336053840,7060,7060,7060,7060,0
|
|
20230822,141400,336053840,7060,7060,7060,7060,0
|
|
20230822,141300,336053840,7060,7060,7060,7060,1
|
|
20230822,141200,336046780,7040,7050,7050,7040,608
|
|
20230822,141100,331764300,7060,7060,7060,7060,0
|
|
20230822,141000,331764300,7060,7060,7060,7060,1
|
|
20230822,140900,331757240,7050,7050,7050,7050,1000
|
|
20230822,140800,324707240,7060,7060,7060,7060,2
|
|
20230822,140700,324693120,7070,7070,7070,7070,1
|
|
20230822,140600,324686050,7060,7060,7060,7060,2
|
|
20230822,140500,324671930,7060,7060,7060,7060,296
|
|
20230822,140400,322582170,7060,7060,7060,7060,360
|
|
20230822,140300,320040570,7080,7080,7080,7080,0
|
|
20230822,140200,320040570,7080,7070,7080,7070,4
|
|
20230822,140100,320012280,7070,7060,7070,7060,375
|
|
20230822,140000,317361200,7050,7050,7050,7050,5
|
|
20230822,135900,317325950,7060,7060,7060,7060,5
|
|
20230822,135800,317290650,7060,7060,7060,7060,0
|
|
20230822,135700,317290650,7060,7060,7060,7060,0
|
|
20230822,135600,317290650,7060,7060,7060,7060,0
|
|
20230822,135500,317290650,7060,7060,7060,7060,4
|
|
20230822,135400,317262410,7060,7060,7060,7060,0
|
|
20230822,135300,317262410,7060,7060,7060,7060,0
|
|
20230822,135200,317262410,7060,7060,7060,7060,0
|
|
20230822,135100,317262410,7060,7060,7060,7060,0
|
|
20230822,135000,317262410,7060,7060,7060,7060,3
|
|
20230822,134900,317241230,7060,7060,7060,7060,2
|
|
20230822,134800,317227110,7070,7070,7070,7070,1
|
|
20230822,134700,317220040,7070,7070,7070,7070,1
|
|
20230822,134600,317212970,7060,7060,7060,7060,100
|
|
20230822,134500,316506970,7070,7070,7070,7060,7
|
|
20230822,134400,316457530,7060,7060,7060,7060,0
|
|
20230822,134300,316457530,7060,7060,7060,7060,0
|
|
20230822,134200,316457530,7060,7060,7060,7060,0
|
|
20230822,134100,316457530,7060,7060,7060,7050,1059
|
|
20230822,134000,308986270,7060,7060,7060,7060,0
|
|
20230822,133900,308986270,7060,7060,7060,7060,0
|
|
20230822,133800,308986270,7060,7060,7060,7060,5
|
|
20230822,133700,308950970,7070,7070,7070,7070,576
|
|
20230822,133600,304878650,7080,7080,7080,7080,0
|
|
20230822,133500,304878650,7080,7080,7080,7080,0
|
|
20230822,133400,304878650,7080,7080,7080,7080,4
|
|
20230822,133300,304850330,7070,7080,7080,7070,101
|
|
20230822,133200,304136250,7080,7080,7080,7080,47
|
|
20230822,133100,303803490,7070,7070,7070,7070,0
|
|
20230822,133000,303803490,7070,7070,7070,7070,35
|
|
20230822,132900,303556040,7070,7070,7070,7070,0
|
|
20230822,132800,303556040,7070,7070,7070,7070,1
|
|
20230822,132700,303548970,7070,7070,7070,7070,0
|
|
20230822,132600,303548970,7070,7070,7070,7070,5
|
|
20230822,132500,303513620,7080,7080,7080,7080,0
|
|
20230822,132400,303513620,7080,7080,7080,7080,0
|
|
20230822,132300,303513620,7080,7080,7080,7080,5
|
|
20230822,132200,303478220,7070,7070,7070,7070,40
|
|
20230822,132100,303195420,7060,7080,7080,7060,745
|
|
20230822,132000,297931360,7080,7080,7080,7080,0
|
|
20230822,131900,297931360,7080,7080,7080,7080,0
|
|
20230822,131800,297931360,7080,7080,7080,7080,0
|
|
20230822,131700,297931360,7080,7080,7080,7080,0
|
|
20230822,131600,297931360,7080,7080,7080,7080,0
|
|
20230822,131500,297931360,7080,7080,7080,7080,5
|
|
20230822,131400,297895960,7090,7080,7090,7080,2
|
|
20230822,131300,297881790,7080,7080,7080,7080,2
|
|
20230822,131200,297867630,7070,7080,7080,7070,832
|
|
20230822,131100,291980160,7080,7090,7090,7080,288
|
|
20230822,131000,289941040,7090,7090,7090,7090,0
|
|
20230822,130900,289941040,7090,7090,7090,7090,5
|
|
20230822,130800,289905590,7090,7090,7090,7090,5
|
|
20230822,130700,289870140,7090,7090,7090,7090,2
|
|
20230822,130600,289855960,7090,7090,7090,7090,0
|
|
20230822,130500,289855960,7090,7090,7090,7090,0
|
|
20230822,130400,289855960,7090,7090,7090,7090,1
|
|
20230822,130300,289848870,7090,7080,7090,7080,41
|
|
20230822,130200,289558230,7090,7080,7090,7080,716
|
|
20230822,130100,284482170,7080,7080,7080,7080,173
|
|
20230822,130000,283257330,7080,7080,7080,7080,23
|
|
20230822,125900,283094490,7080,7080,7080,7080,4
|
|
20230822,125800,283066170,7090,7090,7090,7090,35
|
|
20230822,125700,282818020,7100,7100,7100,7100,0
|
|
20230822,125600,282818020,7100,7100,7100,7100,0
|
|
20230822,125500,282818020,7100,7100,7100,7100,0
|
|
20230822,125400,282818020,7100,7100,7100,7100,3
|
|
20230822,125300,282796720,7080,7080,7080,7080,5
|
|
20230822,125200,282761320,7070,7070,7070,7070,5
|
|
20230822,125100,282725970,7060,7080,7080,7060,264
|
|
20230822,125000,280858280,7090,7090,7090,7090,0
|
|
20230822,124900,280858280,7090,7090,7090,7090,0
|
|
20230822,124800,280858280,7090,7090,7090,7090,0
|
|
20230822,124700,280858280,7090,7090,7090,7090,0
|
|
20230822,124600,280858280,7090,7090,7090,7090,46
|
|
20230822,124500,280532140,7090,7090,7090,7090,0
|
|
20230822,124400,280532140,7090,7090,7090,7090,5
|
|
20230822,124300,280496690,7090,7090,7090,7090,0
|
|
20230822,124200,280496690,7090,7090,7090,7090,0
|
|
20230822,124100,280496690,7090,7090,7090,7090,0
|
|
20230822,124000,280496690,7090,7090,7090,7090,4
|
|
20230822,123900,280468330,7080,7080,7080,7080,0
|
|
20230822,123800,280468330,7080,7080,7080,7080,0
|
|
20230822,123700,280468330,7080,7080,7080,7080,10
|
|
20230822,123600,280397530,7090,7090,7090,7090,0
|
|
20230822,123500,280397530,7090,7090,7090,7090,0
|
|
20230822,123400,280397530,7090,7090,7090,7090,0
|
|
20230822,123300,280397530,7090,7090,7090,7090,0
|
|
20230822,123200,280397530,7090,7090,7090,7090,4
|
|
20230822,123100,280369170,7080,7080,7080,7080,500
|
|
20230822,123000,276829170,7090,7090,7090,7090,0
|
|
20230822,122900,276829170,7090,7090,7090,7090,1
|
|
20230822,122800,276822080,7100,7100,7100,7100,0
|
|
20230822,122700,276822080,7100,7100,7100,7100,8
|
|
20230822,122600,276765280,7090,7090,7090,7090,0
|
|
20230822,122500,276765280,7090,7090,7090,7080,5
|
|
20230822,122400,276729840,7100,7100,7100,7100,1
|
|
20230822,122300,276722740,7090,7090,7090,7090,5
|
|
20230822,122200,276687290,7100,7100,7100,7100,0
|
|
20230822,122100,276687290,7100,7100,7100,7100,0
|
|
20230822,122000,276687290,7100,7100,7100,7100,1
|
|
20230822,121900,276680190,7090,7090,7090,7090,0
|
|
20230822,121800,276680190,7090,7090,7090,7090,5
|
|
20230822,121700,276644740,7080,7080,7080,7080,0
|
|
20230822,121600,276644740,7080,7100,7100,7080,11
|
|
20230822,121500,276566840,7080,7100,7100,7080,551
|
|
20230822,121400,272665740,7090,7080,7090,7080,53
|
|
20230822,121300,272290020,7090,7090,7090,7090,0
|
|
20230822,121200,272290020,7090,7090,7090,7090,0
|
|
20230822,121100,272290020,7090,7080,7090,7080,274
|
|
20230822,121000,270350090,7080,7090,7090,7080,251
|
|
20230822,120900,268573000,7070,7070,7070,7070,0
|
|
20230822,120800,268573000,7070,7070,7070,7070,1
|
|
20230822,120700,268565930,7060,7100,7100,7060,217
|
|
20230822,120600,267030170,7090,7090,7090,7090,4
|
|
20230822,120500,267001810,7100,7100,7100,7100,0
|
|
20230822,120400,267001810,7100,7100,7100,7100,3
|
|
20230822,120300,266980510,7100,7090,7100,7090,158
|
|
20230822,120200,265858790,7090,7090,7090,7090,2
|
|
20230822,120100,265844610,7070,7070,7070,7070,0
|
|
20230822,120000,265844610,7070,7080,7080,7070,300
|
|
20230822,115900,263723540,7080,7080,7080,7080,0
|
|
20230822,115800,263723540,7080,7080,7080,7080,523
|
|
20230822,115700,260020700,7100,7090,7100,7080,166
|
|
20230822,115600,258843750,7100,7100,7100,7100,0
|
|
20230822,115500,258843750,7100,7100,7100,7100,4
|
|
20230822,115400,258815350,7100,7100,7100,7100,0
|
|
20230822,115300,258815350,7100,7100,7100,7100,0
|
|
20230822,115200,258815350,7100,7100,7100,7100,0
|
|
20230822,115100,258815350,7100,7100,7100,7100,45
|
|
20230822,115000,258495850,7110,7110,7110,7110,0
|
|
20230822,114900,258495850,7110,7110,7110,7110,0
|
|
20230822,114800,258495850,7110,7110,7110,7110,103
|
|
20230822,114700,257763520,7140,7120,7140,7120,103
|
|
20230822,114600,257028250,7130,7130,7130,7130,1
|
|
20230822,114500,257021120,7150,7150,7150,7150,312
|
|
20230822,114400,254790320,7150,7090,7150,7090,1331
|
|
20230822,114300,245311850,7110,7110,7110,7110,0
|
|
20230822,114200,245311850,7110,7110,7110,7110,0
|
|
20230822,114100,245311850,7110,7110,7110,7110,74
|
|
20230822,114000,244785710,7090,7090,7090,7090,5
|
|
20230822,113900,244750260,7080,7080,7080,7080,2
|
|
20230822,113800,244736100,7080,7090,7090,7080,20
|
|
20230822,113700,244594470,7100,7100,7100,7100,0
|
|
20230822,113600,244594470,7100,7100,7100,7100,3
|
|
20230822,113500,244573170,7100,7100,7100,7100,0
|
|
20230822,113400,244573170,7100,7100,7100,7100,4
|
|
20230822,113300,244544770,7080,7080,7080,7080,0
|
|
20230822,113200,244544770,7080,7080,7080,7080,0
|
|
20230822,113100,244544770,7080,7080,7080,7080,0
|
|
20230822,113000,244544770,7080,7080,7080,7080,0
|
|
20230822,112900,244544770,7080,7090,7090,7080,39
|
|
20230822,112800,244268480,7100,7070,7100,7070,215
|
|
20230822,112700,242748280,7080,7100,7100,7080,268
|
|
20230822,112600,240849670,7090,7090,7090,7090,0
|
|
20230822,112500,240849670,7090,7090,7090,7090,1
|
|
20230822,112400,240842580,7090,7090,7090,7090,9
|
|
20230822,112300,240778770,7080,7090,7090,7080,42
|
|
20230822,112200,240481380,7070,7070,7070,7070,3627
|
|
20230822,112100,214838490,7070,7090,7090,7070,1014
|
|
20230822,112000,207666080,7090,7110,7110,7090,2
|
|
20230822,111900,207651880,7110,7110,7110,7110,3
|
|
20230822,111800,207630550,7110,7110,7110,7110,0
|
|
20230822,111700,207630550,7110,7110,7110,7110,0
|
|
20230822,111600,207630550,7110,7110,7110,7110,0
|
|
20230822,111500,207630550,7110,7100,7120,7100,11
|
|
20230822,111400,207552320,7090,7090,7090,7090,0
|
|
20230822,111300,207552320,7090,7090,7090,7090,1
|
|
20230822,111200,207545230,7090,7090,7090,7090,0
|
|
20230822,111100,207545230,7090,7090,7090,7090,40
|
|
20230822,111000,207261630,7090,7100,7100,7090,301
|
|
20230822,110900,205127410,7110,7110,7110,7110,4
|
|
20230822,110800,205098970,7120,7120,7120,7120,1
|
|
20230822,110700,205091850,7100,7100,7100,7100,6
|
|
20230822,110600,205049250,7100,7100,7100,7100,0
|
|
20230822,110500,205049250,7100,7100,7100,7100,10
|
|
20230822,110400,204978250,7100,7100,7100,7100,1
|
|
20230822,110300,204971150,7100,7100,7100,7100,0
|
|
20230822,110200,204971150,7100,7100,7100,7100,0
|
|
20230822,110100,204971150,7100,7100,7100,7100,5
|
|
20230822,110000,204935650,7090,7110,7110,7090,1087
|
|
20230822,105900,197227460,7100,7100,7100,7100,0
|
|
20230822,105800,197227460,7100,7100,7100,7100,13
|
|
20230822,105700,197135160,7130,7130,7130,7130,0
|
|
20230822,105600,197135160,7130,7130,7130,7130,1
|
|
20230822,105500,197128030,7100,7110,7110,7100,10
|
|
20230822,105400,197057000,7100,7100,7100,7100,5
|
|
20230822,105300,197021500,7090,7090,7090,7090,0
|
|
20230822,105200,197021500,7090,7110,7110,7090,547
|
|
20230822,105100,193143250,7090,7120,7120,7090,2449
|
|
20230822,105000,175748940,7120,7120,7120,7120,0
|
|
20230822,104900,175748940,7120,7120,7120,7120,19
|
|
20230822,104800,175613660,7120,7140,7140,7120,556
|
|
20230822,104700,171652540,7150,7150,7150,7150,0
|
|
20230822,104600,171652540,7150,7160,7160,7150,39
|
|
20230822,104500,171373640,7170,7170,7170,7170,0
|
|
20230822,104400,171373640,7170,7170,7170,7170,325
|
|
20230822,104300,169043390,7160,7160,7160,7160,6
|
|
20230822,104200,169000430,7160,7150,7160,7150,7
|
|
20230822,104100,168950350,7170,7170,7170,7170,0
|
|
20230822,104000,168950350,7170,7170,7170,7170,1
|
|
20230822,103900,168943180,7140,7140,7140,7140,0
|
|
20230822,103800,168943180,7140,7180,7180,7140,531
|
|
20230822,103700,165131400,7180,7180,7180,7180,0
|
|
20230822,103600,165131400,7180,7180,7190,7180,373
|
|
20230822,103500,162451210,7180,7170,7180,7170,137
|
|
20230822,103400,161467600,7180,7180,7180,7180,0
|
|
20230822,103300,161467600,7180,7180,7180,7180,0
|
|
20230822,103200,161467600,7180,7180,7180,7180,0
|
|
20230822,103100,161467600,7180,7160,7180,7160,1117
|
|
20230822,103000,153451520,7160,7150,7170,7150,1238
|
|
20230822,102900,144585180,7150,7150,7150,7150,300
|
|
20230822,102800,142440180,7160,7160,7160,7160,1
|
|
20230822,102700,142433020,7150,7150,7150,7140,407
|
|
20230822,102600,139523020,7140,7140,7140,7140,205
|
|
20230822,102500,138059320,7120,7120,7120,7120,0
|
|
20230822,102400,138059320,7120,7120,7120,7120,0
|
|
20230822,102300,138059320,7120,7120,7120,7120,0
|
|
20230822,102200,138059320,7120,7110,7120,7110,185
|
|
20230822,102100,136743420,7100,7100,7100,7100,0
|
|
20230822,102000,136743420,7100,7100,7100,7100,6
|
|
20230822,101900,136700820,7100,7100,7100,7100,4
|
|
20230822,101800,136672420,7110,7110,7110,7110,0
|
|
20230822,101700,136672420,7110,7110,7110,7110,5
|
|
20230822,101600,136636870,7100,7100,7100,7100,10
|
|
20230822,101500,136565870,7100,7100,7110,7100,15
|
|
20230822,101400,136459320,7090,7100,7120,7090,1042
|
|
20230822,101300,129049450,7100,7100,7100,7100,2
|
|
20230822,101200,129035250,7100,7110,7110,7100,5
|
|
20230822,101100,128999740,7090,7090,7090,7090,0
|
|
20230822,101000,128999740,7090,7100,7100,7090,15
|
|
20230822,100900,128893360,7090,7100,7100,7090,1199
|
|
20230822,100800,120390300,7110,7110,7110,7110,3
|
|
20230822,100700,120368970,7120,7120,7120,7120,0
|
|
20230822,100600,120368970,7120,7130,7130,7120,377
|
|
20230822,100500,117684700,7120,7130,7130,7120,16
|
|
20230822,100400,117570680,7130,7130,7130,7130,0
|
|
20230822,100300,117570680,7130,7140,7140,7130,800
|
|
20230822,100200,111864680,7140,7140,7140,7140,150
|
|
20230822,100100,110793680,7140,7140,7140,7140,4
|
|
20230822,100000,110765120,7150,7150,7150,7150,0
|
|
20230822,095900,110765120,7150,7140,7150,7140,10
|
|
20230822,095800,110693670,7130,7130,7130,7130,196
|
|
20230822,095700,109296190,7130,7130,7130,7130,0
|
|
20230822,095600,109296190,7130,7150,7150,7130,57
|
|
20230822,095500,108888750,7160,7160,7160,7160,0
|
|
20230822,095400,108888750,7160,7150,7160,7150,10
|
|
20230822,095300,108817200,7120,7140,7140,7120,20
|
|
20230822,095200,108674460,7140,7140,7140,7140,0
|
|
20230822,095100,108674460,7140,7140,7140,7140,101
|
|
20230822,095000,107953320,7140,7140,7140,7140,7
|
|
20230822,094900,107903340,7160,7160,7160,7160,100
|
|
20230822,094800,107187340,7170,7170,7170,7170,120
|
|
20230822,094700,106326940,7170,7150,7170,7150,470
|
|
20230822,094600,102961040,7160,7160,7160,7160,150
|
|
20230822,094500,101887040,7160,7170,7170,7160,267
|
|
20230822,094400,99972690,7170,7170,7180,7170,340
|
|
20230822,094300,97534880,7170,7160,7170,7150,858
|
|
20230822,094200,91391450,7150,7150,7150,7150,223
|
|
20230822,094100,89797000,7150,7160,7160,7150,205
|
|
20230822,094000,88329250,7170,7160,7170,7160,452
|
|
20230822,093900,85089080,7150,7080,7150,7080,1930
|
|
20230822,093800,71331190,7080,7100,7120,7080,1007
|
|
20230822,093700,64164490,7100,7080,7100,7080,1092
|
|
20230822,093600,56416650,7080,7090,7090,7080,24
|
|
20230822,093500,56246560,7090,7090,7090,7090,2
|
|
20230822,093400,56232380,7080,7080,7080,7080,105
|
|
20230822,093300,55488980,7080,7080,7080,7080,54
|
|
20230822,093200,55106660,7070,7070,7070,7070,79
|
|
20230822,093100,54548130,7050,7050,7050,7050,0
|
|
20230822,093000,54548130,7050,7060,7060,7050,705
|
|
20230822,092900,49576750,7060,7060,7060,7060,0
|
|
20230822,092800,49576750,7060,7080,7080,7060,227
|
|
20230822,092700,47974100,7050,7050,7050,7050,8
|
|
20230822,092600,47917700,7080,7070,7080,7060,1645
|
|
20230822,092500,36285640,7070,7070,7070,7070,244
|
|
20230822,092400,34560560,7060,7060,7060,7060,0
|
|
20230822,092300,34560560,7060,7040,7060,7040,100
|
|
20230822,092200,33854870,7040,7040,7040,7040,168
|
|
20230822,092100,32672150,7060,7060,7060,7060,0
|
|
20230822,092000,32672150,7060,7060,7060,7060,411
|
|
20230822,091900,29770490,7050,7050,7050,7050,5
|
|
20230822,091800,29735240,7050,7050,7050,7050,10
|
|
20230822,091700,29664740,7060,7060,7060,7060,0
|
|
20230822,091600,29664740,7060,7060,7060,7060,5
|
|
20230822,091500,29629440,7060,7050,7060,7040,306
|
|
20230822,091400,27474470,7060,7060,7060,7060,0
|
|
20230822,091300,27474470,7060,7060,7060,7060,15
|
|
20230822,091200,27368570,7060,7050,7060,7050,58
|
|
20230822,091100,26959130,7050,7060,7060,7050,2
|
|
20230822,091000,26945020,7050,7050,7050,7050,0
|
|
20230822,090900,26945020,7050,7050,7050,7050,0
|
|
20230822,090800,26945020,7050,7050,7050,7050,0
|
|
20230822,090700,26945020,7050,7040,7050,7030,170
|
|
20230822,090600,25749480,7040,7040,7040,7040,222
|
|
20230822,090500,24186600,7040,7050,7050,7040,200
|
|
20230822,090400,22777600,7060,7050,7060,7020,1399
|
|
20230822,090300,12922720,7060,7060,7060,7060,1170
|
|
20230822,090200,4662520,7060,7100,7100,7060,432
|
|
20230822,090100,1606960,7100,7100,7100,7100,0
|
|
20230822,090000,1606960,7100,7120,7130,7100,226
|