648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194500,431618290,7300,7300,7300,7300,869
|
|
20230822,194400,431618290,7300,7300,7300,7300,0
|
|
20230822,194300,431618290,7300,7300,7300,7300,0
|
|
20230822,194200,431618290,7300,7300,7300,7300,0
|
|
20230822,194100,431618290,7300,7300,7300,7300,0
|
|
20230822,194000,431618290,7300,7300,7300,7300,0
|
|
20230822,193900,431618290,7300,7300,7300,7300,0
|
|
20230822,193800,431618290,7300,7300,7300,7300,0
|
|
20230822,193700,431618290,7300,7300,7300,7300,0
|
|
20230822,193600,431618290,7300,7300,7300,7300,0
|
|
20230822,193500,431618290,7300,7300,7300,7300,0
|
|
20230822,193400,431618290,7300,7300,7300,7300,0
|
|
20230822,193300,431618290,7300,7300,7300,7300,0
|
|
20230822,193200,431618290,7300,7300,7300,7300,0
|
|
20230822,193100,431618290,7300,7300,7300,7300,0
|
|
20230822,193000,431618290,7300,7300,7300,7300,0
|
|
20230822,192900,431618290,7300,7300,7300,7300,0
|
|
20230822,192800,431618290,7300,7300,7300,7300,0
|
|
20230822,192700,431618290,7300,7300,7300,7300,0
|
|
20230822,192600,431618290,7300,7300,7300,7300,0
|
|
20230822,192500,431618290,7300,7300,7300,7300,0
|
|
20230822,192400,431618290,7300,7300,7300,7300,0
|
|
20230822,192300,431618290,7300,7300,7300,7300,0
|
|
20230822,192200,431618290,7300,7300,7300,7300,0
|
|
20230822,192100,431618290,7300,7300,7300,7300,0
|
|
20230822,192000,431618290,7300,7300,7300,7300,0
|
|
20230822,191900,431618290,7300,7300,7300,7300,0
|
|
20230822,191800,431618290,7300,7300,7300,7300,0
|
|
20230822,191700,431618290,7300,7300,7300,7300,0
|
|
20230822,191600,431618290,7300,7300,7300,7300,0
|
|
20230822,191500,431618290,7300,7300,7300,7300,869
|
|
20230822,191400,431618290,7300,7300,7300,7300,0
|
|
20230822,191300,431618290,7300,7300,7300,7300,0
|
|
20230822,191200,431618290,7300,7300,7300,7300,0
|
|
20230822,191100,431618290,7300,7300,7300,7300,0
|
|
20230822,191000,431618290,7300,7300,7300,7300,0
|
|
20230822,190900,431618290,7300,7300,7300,7300,0
|
|
20230822,190800,431618290,7300,7300,7300,7300,0
|
|
20230822,190700,431618290,7300,7300,7300,7300,0
|
|
20230822,190600,431618290,7300,7300,7300,7300,0
|
|
20230822,190500,431618290,7300,7300,7300,7300,0
|
|
20230822,190400,431618290,7300,7300,7300,7300,0
|
|
20230822,190300,431618290,7300,7300,7300,7300,0
|
|
20230822,190200,431618290,7300,7300,7300,7300,0
|
|
20230822,190100,431618290,7300,7300,7300,7300,0
|
|
20230822,190000,431618290,7300,7300,7300,7300,0
|
|
20230822,185900,431618290,7300,7300,7300,7300,0
|
|
20230822,185800,431618290,7300,7300,7300,7300,0
|
|
20230822,185700,431618290,7300,7300,7300,7300,0
|
|
20230822,185600,431618290,7300,7300,7300,7300,0
|
|
20230822,185500,431618290,7300,7300,7300,7300,0
|
|
20230822,185400,431618290,7300,7300,7300,7300,0
|
|
20230822,185300,431618290,7300,7300,7300,7300,0
|
|
20230822,185200,431618290,7300,7300,7300,7300,0
|
|
20230822,185100,431618290,7300,7300,7300,7300,0
|
|
20230822,185000,431618290,7300,7300,7300,7300,0
|
|
20230822,184900,431618290,7300,7300,7300,7300,0
|
|
20230822,184800,431618290,7300,7300,7300,7300,0
|
|
20230822,184700,431618290,7300,7300,7300,7300,0
|
|
20230822,184600,431618290,7300,7300,7300,7300,0
|
|
20230822,184500,431618290,7300,7300,7300,7300,869
|
|
20230822,184400,431618290,7300,7300,7300,7300,0
|
|
20230822,184300,431618290,7300,7300,7300,7300,0
|
|
20230822,184200,431618290,7300,7300,7300,7300,0
|
|
20230822,184100,431618290,7300,7300,7300,7300,0
|
|
20230822,184000,431618290,7300,7300,7300,7300,0
|
|
20230822,183900,431618290,7300,7300,7300,7300,0
|
|
20230822,183800,431618290,7300,7300,7300,7300,0
|
|
20230822,183700,431618290,7300,7300,7300,7300,0
|
|
20230822,183600,431618290,7300,7300,7300,7300,0
|
|
20230822,183500,431618290,7300,7300,7300,7300,0
|
|
20230822,183400,431618290,7300,7300,7300,7300,0
|
|
20230822,183300,431618290,7300,7300,7300,7300,0
|
|
20230822,183200,431618290,7300,7300,7300,7300,0
|
|
20230822,183100,431618290,7300,7300,7300,7300,0
|
|
20230822,183000,431618290,7300,7300,7300,7300,0
|
|
20230822,182900,431618290,7300,7300,7300,7300,0
|
|
20230822,182800,431618290,7300,7300,7300,7300,0
|
|
20230822,182700,431618290,7300,7300,7300,7300,0
|
|
20230822,182600,431618290,7300,7300,7300,7300,0
|
|
20230822,182500,431618290,7300,7300,7300,7300,0
|
|
20230822,182400,431618290,7300,7300,7300,7300,0
|
|
20230822,182300,431618290,7300,7300,7300,7300,0
|
|
20230822,182200,431618290,7300,7300,7300,7300,0
|
|
20230822,182100,431618290,7300,7300,7300,7300,0
|
|
20230822,182000,431618290,7300,7300,7300,7300,0
|
|
20230822,181900,431618290,7300,7300,7300,7300,0
|
|
20230822,181800,431618290,7300,7300,7300,7300,0
|
|
20230822,181700,431618290,7300,7300,7300,7300,0
|
|
20230822,181600,431618290,7300,7300,7300,7300,0
|
|
20230822,181500,431618290,7300,7300,7300,7300,869
|
|
20230822,181400,431618290,7300,7300,7300,7300,0
|
|
20230822,181300,431618290,7300,7300,7300,7300,0
|
|
20230822,181200,431618290,7300,7300,7300,7300,0
|
|
20230822,181100,431618290,7300,7300,7300,7300,0
|
|
20230822,181000,431618290,7300,7300,7300,7300,0
|
|
20230822,180900,431618290,7300,7300,7300,7300,0
|
|
20230822,180800,431618290,7300,7300,7300,7300,0
|
|
20230822,180700,431618290,7300,7300,7300,7300,0
|
|
20230822,180600,431618290,7300,7300,7300,7300,0
|
|
20230822,180500,431618290,7300,7300,7300,7300,0
|
|
20230822,180400,431618290,7300,7300,7300,7300,0
|
|
20230822,180300,431618290,7300,7300,7300,7300,0
|
|
20230822,180200,431618290,7300,7300,7300,7300,0
|
|
20230822,180100,431618290,7300,7300,7300,7300,0
|
|
20230822,180000,431618290,7300,7300,7300,7300,0
|
|
20230822,175900,431618290,7300,7300,7300,7300,0
|
|
20230822,175800,431618290,7300,7300,7300,7300,0
|
|
20230822,175700,431618290,7300,7300,7300,7300,0
|
|
20230822,175600,431618290,7300,7300,7300,7300,0
|
|
20230822,175500,431618290,7300,7300,7300,7300,0
|
|
20230822,175400,431618290,7300,7300,7300,7300,0
|
|
20230822,175300,431618290,7300,7300,7300,7300,0
|
|
20230822,175200,431618290,7300,7300,7300,7300,0
|
|
20230822,175100,431618290,7300,7300,7300,7300,0
|
|
20230822,175000,431618290,7300,7300,7300,7300,0
|
|
20230822,174900,431618290,7300,7300,7300,7300,0
|
|
20230822,174800,431618290,7300,7300,7300,7300,0
|
|
20230822,174700,431618290,7300,7300,7300,7300,0
|
|
20230822,174600,431618290,7300,7300,7300,7300,0
|
|
20230822,174500,431618290,7300,7300,7300,7300,869
|
|
20230822,174400,431618290,7300,7300,7300,7300,0
|
|
20230822,174300,431618290,7300,7300,7300,7300,0
|
|
20230822,174200,431618290,7300,7300,7300,7300,0
|
|
20230822,174100,431618290,7300,7300,7300,7300,0
|
|
20230822,174000,431618290,7300,7300,7300,7300,0
|
|
20230822,173900,431618290,7300,7300,7300,7300,0
|
|
20230822,173800,431618290,7300,7300,7300,7300,0
|
|
20230822,173700,431618290,7300,7300,7300,7300,0
|
|
20230822,173600,431618290,7300,7300,7300,7300,0
|
|
20230822,173500,431618290,7300,7300,7300,7300,0
|
|
20230822,173400,431618290,7300,7300,7300,7300,0
|
|
20230822,173300,431618290,7300,7300,7300,7300,0
|
|
20230822,173200,431618290,7300,7300,7300,7300,0
|
|
20230822,173100,431618290,7300,7300,7300,7300,0
|
|
20230822,173000,431618290,7300,7300,7300,7300,0
|
|
20230822,172900,431618290,7300,7300,7300,7300,0
|
|
20230822,172800,431618290,7300,7300,7300,7300,0
|
|
20230822,172700,431618290,7300,7300,7300,7300,0
|
|
20230822,172600,431618290,7300,7300,7300,7300,0
|
|
20230822,172500,431618290,7300,7300,7300,7300,0
|
|
20230822,172400,431618290,7300,7300,7300,7300,0
|
|
20230822,172300,431618290,7300,7300,7300,7300,0
|
|
20230822,172200,431618290,7300,7300,7300,7300,0
|
|
20230822,172100,431618290,7300,7300,7300,7300,0
|
|
20230822,172000,431618290,7300,7300,7300,7300,0
|
|
20230822,171900,431618290,7300,7300,7300,7300,0
|
|
20230822,171800,431618290,7300,7300,7300,7300,0
|
|
20230822,171700,431618290,7300,7300,7300,7300,0
|
|
20230822,171600,431618290,7300,7300,7300,7300,0
|
|
20230822,171500,431618290,7300,7300,7300,7300,869
|
|
20230822,171400,431618290,7300,7300,7300,7300,0
|
|
20230822,171300,431618290,7300,7300,7300,7300,0
|
|
20230822,171200,431618290,7300,7300,7300,7300,0
|
|
20230822,171100,431618290,7300,7300,7300,7300,0
|
|
20230822,171000,431618290,7300,7300,7300,7300,0
|
|
20230822,170900,431618290,7300,7300,7300,7300,0
|
|
20230822,170800,431618290,7300,7300,7300,7300,0
|
|
20230822,170700,431618290,7300,7300,7300,7300,0
|
|
20230822,170600,431618290,7300,7300,7300,7300,0
|
|
20230822,170500,431618290,7300,7300,7300,7300,0
|
|
20230822,170400,431618290,7300,7300,7300,7300,0
|
|
20230822,170300,431618290,7300,7300,7300,7300,0
|
|
20230822,170200,431618290,7300,7300,7300,7300,0
|
|
20230822,170100,431618290,7300,7300,7300,7300,0
|
|
20230822,170000,431618290,7300,7300,7300,7300,0
|
|
20230822,165900,431618290,7300,7300,7300,7300,0
|
|
20230822,165800,431618290,7300,7300,7300,7300,0
|
|
20230822,165700,431618290,7300,7300,7300,7300,0
|
|
20230822,165600,431618290,7300,7300,7300,7300,0
|
|
20230822,165500,431618290,7300,7300,7300,7300,0
|
|
20230822,165400,431618290,7300,7300,7300,7300,0
|
|
20230822,165300,431618290,7300,7300,7300,7300,0
|
|
20230822,165200,431618290,7300,7300,7300,7300,0
|
|
20230822,165100,431618290,7300,7300,7300,7300,0
|
|
20230822,165000,431618290,7300,7300,7300,7300,0
|
|
20230822,164900,431618290,7300,7300,7300,7300,0
|
|
20230822,164800,431618290,7300,7300,7300,7300,0
|
|
20230822,164700,431618290,7300,7300,7300,7300,0
|
|
20230822,164600,431618290,7300,7300,7300,7300,0
|
|
20230822,164500,431618290,7300,7300,7300,7300,869
|
|
20230822,164400,431618290,7300,7300,7300,7300,0
|
|
20230822,164300,431618290,7300,7300,7300,7300,0
|
|
20230822,164200,431618290,7300,7300,7300,7300,0
|
|
20230822,164100,431618290,7300,7300,7300,7300,0
|
|
20230822,164000,431618290,7300,7300,7300,7300,0
|
|
20230822,163900,431618290,7300,7300,7300,7300,0
|
|
20230822,163800,431618290,7300,7300,7300,7300,0
|
|
20230822,163700,431618290,7300,7300,7300,7300,0
|
|
20230822,163600,431618290,7300,7300,7300,7300,0
|
|
20230822,163500,431618290,7300,7300,7300,7300,0
|
|
20230822,163400,431618290,7300,7300,7300,7300,0
|
|
20230822,163300,431618290,7300,7300,7300,7300,0
|
|
20230822,163200,431618290,7300,7300,7300,7300,0
|
|
20230822,163100,431618290,7300,7300,7300,7300,0
|
|
20230822,163000,431618290,7300,7300,7300,7300,0
|
|
20230822,162900,431618290,7300,7300,7300,7300,0
|
|
20230822,162800,431618290,7300,7300,7300,7300,0
|
|
20230822,162700,431618290,7300,7300,7300,7300,0
|
|
20230822,162600,431618290,7300,7300,7300,7300,0
|
|
20230822,162500,431618290,7300,7300,7300,7300,0
|
|
20230822,162400,431618290,7300,7300,7300,7300,0
|
|
20230822,162300,431618290,7300,7300,7300,7300,0
|
|
20230822,162200,431618290,7300,7300,7300,7300,0
|
|
20230822,162100,431618290,7300,7300,7300,7300,0
|
|
20230822,162000,431618290,7300,7300,7300,7300,0
|
|
20230822,161900,431618290,7300,7300,7300,7300,0
|
|
20230822,161800,431618290,7300,7300,7300,7300,0
|
|
20230822,161700,431618290,7300,7300,7300,7300,0
|
|
20230822,161600,431618290,7300,7300,7300,7300,0
|
|
20230822,161500,431618290,7300,7300,7300,7300,869
|
|
20230822,161400,431618290,7300,7300,7300,7300,0
|
|
20230822,161300,431618290,7300,7300,7300,7300,0
|
|
20230822,161200,431618290,7300,7300,7300,7300,0
|
|
20230822,161100,431618290,7300,7300,7300,7300,0
|
|
20230822,161000,431618290,7300,7300,7300,7300,0
|
|
20230822,160900,431618290,7300,7300,7300,7300,0
|
|
20230822,160800,431618290,7300,7300,7300,7300,0
|
|
20230822,160700,431618290,7300,7300,7300,7300,0
|
|
20230822,160600,431618290,7300,7300,7300,7300,0
|
|
20230822,160500,431618290,7300,7300,7300,7300,0
|
|
20230822,160400,431618290,7300,7300,7300,7300,0
|
|
20230822,160300,431618290,7300,7300,7300,7300,0
|
|
20230822,160200,431618290,7300,7300,7300,7300,0
|
|
20230822,160100,431618290,7300,7300,7300,7300,0
|
|
20230822,160000,431618290,7300,7300,7300,7300,0
|
|
20230822,155900,431618290,7300,7300,7300,7300,0
|
|
20230822,155800,431618290,7300,7300,7300,7300,0
|
|
20230822,155700,431618290,7300,7300,7300,7300,0
|
|
20230822,155600,431618290,7300,7300,7300,7300,0
|
|
20230822,155500,431618290,7300,7300,7300,7300,0
|
|
20230822,155400,431618290,7300,7300,7300,7300,0
|
|
20230822,155300,431618290,7300,7300,7300,7300,0
|
|
20230822,155200,431618290,7300,7300,7300,7300,0
|
|
20230822,155100,431618290,7300,7300,7300,7300,0
|
|
20230822,155000,431618290,7300,7300,7300,7300,0
|
|
20230822,154900,431618290,7300,7300,7300,7300,0
|
|
20230822,154800,431618290,7300,7300,7300,7300,0
|
|
20230822,154700,431618290,7300,7300,7300,7300,0
|
|
20230822,154600,431618290,7300,7300,7300,7300,0
|
|
20230822,154500,431618290,7300,7300,7300,7300,869
|
|
20230822,154400,431618290,7300,7300,7300,7300,0
|
|
20230822,154300,431618290,7300,7300,7300,7300,0
|
|
20230822,154200,431618290,7300,7300,7300,7300,0
|
|
20230822,154100,431618290,7300,7300,7300,7300,0
|
|
20230822,154000,431618290,7300,7300,7300,7300,0
|
|
20230822,153900,431618290,7300,7300,7300,7300,0
|
|
20230822,153800,431618290,7300,7300,7300,7300,0
|
|
20230822,153700,431618290,7300,7300,7300,7300,0
|
|
20230822,153600,431618290,7300,7300,7300,7300,0
|
|
20230822,153500,431618290,7300,7300,7300,7300,0
|
|
20230822,153400,431618290,7300,7300,7300,7300,0
|
|
20230822,153300,431618290,7300,7300,7300,7300,0
|
|
20230822,153200,431618290,7300,7300,7300,7300,0
|
|
20230822,153100,431618290,7300,7300,7300,7300,0
|
|
20230822,153000,431618290,7300,7300,7300,7300,869
|
|
20230822,152900,425274590,7250,7250,7250,7250,0
|
|
20230822,152800,425274590,7250,7250,7250,7250,0
|
|
20230822,152700,425274590,7250,7250,7250,7250,0
|
|
20230822,152600,425274590,7250,7250,7250,7250,0
|
|
20230822,152500,425274590,7250,7250,7250,7250,0
|
|
20230822,152400,425274590,7250,7250,7250,7250,0
|
|
20230822,152300,425274590,7250,7250,7250,7250,0
|
|
20230822,152200,425274590,7250,7250,7250,7250,0
|
|
20230822,152100,425274590,7250,7250,7250,7250,0
|
|
20230822,152000,425274590,7250,7250,7250,7250,0
|
|
20230822,151900,425274590,7250,7250,7250,7250,0
|
|
20230822,151800,425274590,7250,7250,7250,7250,20
|
|
20230822,151700,425129590,7250,7250,7250,7250,0
|
|
20230822,151600,425129590,7250,7250,7250,7250,1
|
|
20230822,151500,425122340,7250,7250,7250,7210,661
|
|
20230822,151400,420354870,7230,7230,7230,7230,20
|
|
20230822,151300,420210270,7250,7230,7250,7230,24
|
|
20230822,151200,420036730,7250,7240,7250,7230,156
|
|
20230822,151100,418908720,7250,7250,7250,7250,0
|
|
20230822,151000,418908720,7250,7260,7260,7250,12
|
|
20230822,150900,418821670,7270,7250,7270,7250,15
|
|
20230822,150800,418712880,7270,7270,7270,7270,6
|
|
20230822,150700,418669260,7270,7270,7270,7270,1
|
|
20230822,150600,418661990,7270,7270,7270,7270,8
|
|
20230822,150500,418603830,7270,7270,7270,7270,1
|
|
20230822,150400,418596560,7270,7230,7270,7230,25
|
|
20230822,150300,418415310,7250,7240,7250,7240,11
|
|
20230822,150200,418335660,7240,7240,7240,7240,1
|
|
20230822,150100,418328420,7240,7240,7240,7240,30
|
|
20230822,150000,418111220,7250,7250,7250,7250,0
|
|
20230822,145900,418111220,7250,7250,7250,7250,3
|
|
20230822,145800,418089470,7250,7250,7250,7250,1
|
|
20230822,145700,418082220,7250,7250,7250,7250,0
|
|
20230822,145600,418082220,7250,7250,7250,7250,1
|
|
20230822,145500,418074970,7250,7250,7250,7250,1
|
|
20230822,145400,418067720,7250,7250,7250,7250,1
|
|
20230822,145300,418060470,7250,7250,7250,7230,3
|
|
20230822,145200,418038740,7250,7250,7250,7250,0
|
|
20230822,145100,418038740,7250,7250,7250,7250,3
|
|
20230822,145000,418016990,7270,7270,7270,7270,0
|
|
20230822,144900,418016990,7270,7270,7270,7270,0
|
|
20230822,144800,418016990,7270,7270,7270,7270,0
|
|
20230822,144700,418016990,7270,7270,7270,7270,0
|
|
20230822,144600,418016990,7270,7270,7270,7270,13
|
|
20230822,144500,417922480,7230,7230,7230,7230,0
|
|
20230822,144400,417922480,7230,7230,7230,7230,0
|
|
20230822,144300,417922480,7230,7230,7230,7230,300
|
|
20230822,144200,415753480,7270,7270,7270,7270,163
|
|
20230822,144100,414568470,7270,7270,7270,7270,0
|
|
20230822,144000,414568470,7270,7270,7270,7270,1
|
|
20230822,143900,414561200,7280,7280,7280,7280,0
|
|
20230822,143800,414561200,7280,7280,7280,7280,0
|
|
20230822,143700,414561200,7280,7280,7280,7280,0
|
|
20230822,143600,414561200,7280,7280,7280,7280,20
|
|
20230822,143500,414415600,7280,7280,7280,7280,10
|
|
20230822,143400,414342800,7280,7280,7280,7280,10
|
|
20230822,143300,414270000,7280,7280,7280,7280,10
|
|
20230822,143200,414197200,7290,7290,7290,7290,10
|
|
20230822,143100,414124300,7300,7300,7300,7300,0
|
|
20230822,143000,414124300,7300,7250,7300,7250,211
|
|
20230822,142900,412594500,7250,7250,7250,7250,0
|
|
20230822,142800,412594500,7250,7250,7250,7250,0
|
|
20230822,142700,412594500,7250,7250,7250,7250,257
|
|
20230822,142600,410731250,7240,7240,7240,7240,187
|
|
20230822,142500,409377370,7270,7270,7270,7270,0
|
|
20230822,142400,409377370,7270,7270,7270,7270,0
|
|
20230822,142300,409377370,7270,7270,7270,7270,0
|
|
20230822,142200,409377370,7270,7270,7270,7270,0
|
|
20230822,142100,409377370,7270,7270,7270,7270,0
|
|
20230822,142000,409377370,7270,7270,7270,7270,11
|
|
20230822,141900,409297400,7240,7240,7240,7240,0
|
|
20230822,141800,409297400,7240,7240,7240,7240,3
|
|
20230822,141700,409275680,7240,7240,7240,7240,82
|
|
20230822,141600,408682000,7240,7240,7240,7240,10
|
|
20230822,141500,408609600,7240,7240,7240,7240,2
|
|
20230822,141400,408595120,7240,7240,7240,7240,260
|
|
20230822,141300,406712720,7240,7250,7250,7240,60
|
|
20230822,141200,406278310,7260,7270,7270,7260,2
|
|
20230822,141100,406263780,7270,7270,7270,7270,1
|
|
20230822,141000,406256510,7250,7250,7250,7250,7
|
|
20230822,140900,406205760,7260,7260,7260,7260,0
|
|
20230822,140800,406205760,7260,7260,7260,7260,0
|
|
20230822,140700,406205760,7260,7260,7260,7260,0
|
|
20230822,140600,406205760,7260,7260,7260,7260,0
|
|
20230822,140500,406205760,7260,7260,7260,7260,0
|
|
20230822,140400,406205760,7260,7260,7260,7260,0
|
|
20230822,140300,406205760,7260,7260,7260,7260,0
|
|
20230822,140200,406205760,7260,7260,7260,7260,0
|
|
20230822,140100,406205760,7260,7260,7260,7260,0
|
|
20230822,140000,406205760,7260,7260,7260,7260,0
|
|
20230822,135900,406205760,7260,7260,7260,7260,186
|
|
20230822,135800,404855400,7300,7300,7300,7300,0
|
|
20230822,135700,404855400,7300,7260,7300,7260,15
|
|
20230822,135600,404746460,7310,7310,7310,7310,0
|
|
20230822,135500,404746460,7310,7310,7310,7310,0
|
|
20230822,135400,404746460,7310,7310,7310,7310,0
|
|
20230822,135300,404746460,7310,7310,7310,7310,0
|
|
20230822,135200,404746460,7310,7310,7310,7310,0
|
|
20230822,135100,404746460,7310,7310,7310,7310,0
|
|
20230822,135000,404746460,7310,7310,7310,7310,0
|
|
20230822,134900,404746460,7310,7250,7310,7250,254
|
|
20230822,134800,402904900,7280,7280,7280,7280,0
|
|
20230822,134700,402904900,7280,7280,7280,7280,0
|
|
20230822,134600,402904900,7280,7280,7280,7280,0
|
|
20230822,134500,402904900,7280,7280,7280,7280,0
|
|
20230822,134400,402904900,7280,7280,7280,7280,0
|
|
20230822,134300,402904900,7280,7280,7280,7280,0
|
|
20230822,134200,402904900,7280,7280,7280,7280,1
|
|
20230822,134100,402897620,7250,7300,7300,7250,1933
|
|
20230822,134000,388840490,7300,7300,7320,7300,199
|
|
20230822,133900,387387590,7310,7310,7310,7310,0
|
|
20230822,133800,387387590,7310,7310,7310,7310,50
|
|
20230822,133700,387022090,7350,7350,7350,7350,0
|
|
20230822,133600,387022090,7350,7350,7350,7350,1
|
|
20230822,133500,387014740,7310,7310,7310,7310,35
|
|
20230822,133400,386758890,7320,7320,7320,7320,0
|
|
20230822,133300,386758890,7320,7320,7320,7320,99
|
|
20230822,133200,386034210,7330,7370,7370,7320,202
|
|
20230822,133100,384553520,7330,7380,7380,7330,147
|
|
20230822,133000,383475960,7380,7380,7380,7380,0
|
|
20230822,132900,383475960,7380,7380,7380,7380,1
|
|
20230822,132800,383468580,7390,7390,7390,7390,0
|
|
20230822,132700,383468580,7390,7390,7390,7390,0
|
|
20230822,132600,383468580,7390,7390,7390,7390,0
|
|
20230822,132500,383468580,7390,7390,7390,7390,0
|
|
20230822,132400,383468580,7390,7390,7390,7390,0
|
|
20230822,132300,383468580,7390,7380,7390,7380,10
|
|
20230822,132200,383394740,7390,7380,7390,7370,701
|
|
20230822,132100,378220880,7320,7390,7390,7320,31
|
|
20230822,132000,377991860,7410,7410,7410,7410,0
|
|
20230822,131900,377991860,7410,7360,7410,7360,43
|
|
20230822,131800,377675250,7360,7360,7360,7360,0
|
|
20230822,131700,377675250,7360,7360,7360,7360,0
|
|
20230822,131600,377675250,7360,7340,7360,7340,278
|
|
20230822,131500,375630790,7350,7350,7350,7350,1
|
|
20230822,131400,375623440,7310,7310,7310,7310,0
|
|
20230822,131300,375623440,7310,7310,7310,7310,0
|
|
20230822,131200,375623440,7310,7330,7390,7310,2581
|
|
20230822,131100,356729930,7380,7380,7380,7380,0
|
|
20230822,131000,356729930,7380,7380,7380,7380,0
|
|
20230822,130900,356729930,7380,7380,7380,7330,3
|
|
20230822,130800,356707840,7330,7330,7330,7330,10
|
|
20230822,130700,356634540,7380,7380,7380,7380,0
|
|
20230822,130600,356634540,7380,7380,7380,7380,0
|
|
20230822,130500,356634540,7380,7330,7380,7330,2
|
|
20230822,130400,356619830,7380,7380,7380,7380,2
|
|
20230822,130300,356605070,7380,7380,7380,7380,1
|
|
20230822,130200,356597690,7320,7320,7320,7320,0
|
|
20230822,130100,356597690,7320,7320,7320,7320,2
|
|
20230822,130000,356583050,7380,7380,7380,7380,0
|
|
20230822,125900,356583050,7380,7380,7380,7380,0
|
|
20230822,125800,356583050,7380,7380,7380,7380,0
|
|
20230822,125700,356583050,7380,7380,7380,7380,0
|
|
20230822,125600,356583050,7380,7350,7380,7340,156
|
|
20230822,125500,355436960,7350,7350,7350,7350,97
|
|
20230822,125400,354724010,7350,7350,7350,7350,0
|
|
20230822,125300,354724010,7350,7350,7350,7350,0
|
|
20230822,125200,354724010,7350,7350,7350,7350,0
|
|
20230822,125100,354724010,7350,7350,7350,7350,2
|
|
20230822,125000,354709310,7380,7380,7380,7380,806
|
|
20230822,124900,348761030,7380,7370,7380,7370,54
|
|
20230822,124800,348363000,7380,7380,7380,7380,0
|
|
20230822,124700,348363000,7380,7380,7380,7380,0
|
|
20230822,124600,348363000,7380,7380,7380,7380,0
|
|
20230822,124500,348363000,7380,7380,7380,7380,1
|
|
20230822,124400,348355620,7300,7350,7480,7300,2860
|
|
20230822,124300,327168660,7400,7400,7400,7400,1
|
|
20230822,124200,327161260,7350,7350,7490,7350,3541
|
|
20230822,124100,300732310,7270,7300,7300,7270,2500
|
|
20230822,124000,282546610,7350,7350,7350,7350,0
|
|
20230822,123900,282546610,7350,7350,7350,7350,0
|
|
20230822,123800,282546610,7350,7350,7350,7350,0
|
|
20230822,123700,282546610,7350,7350,7350,7350,0
|
|
20230822,123600,282546610,7350,7350,7350,7350,0
|
|
20230822,123500,282546610,7350,7350,7350,7350,0
|
|
20230822,123400,282546610,7350,7350,7350,7350,1
|
|
20230822,123300,282539260,7300,7310,7310,7300,1177
|
|
20230822,123200,273942230,7350,7350,7350,7350,0
|
|
20230822,123100,273942230,7350,7350,7350,7350,1
|
|
20230822,123000,273934880,7320,7340,7340,7320,128
|
|
20230822,122900,272997640,7340,7340,7340,7340,0
|
|
20230822,122800,272997640,7340,7340,7340,7340,0
|
|
20230822,122700,272997640,7340,7340,7340,7340,0
|
|
20230822,122600,272997640,7340,7340,7340,7340,0
|
|
20230822,122500,272997640,7340,7340,7360,7340,3
|
|
20230822,122400,272975600,7360,7350,7490,7350,782
|
|
20230822,122300,267140820,7370,7340,7490,7340,2728
|
|
20230822,122200,246803590,7340,7340,7340,7340,0
|
|
20230822,122100,246803590,7340,7340,7340,7340,46
|
|
20230822,122000,246465950,7340,7340,7340,7340,0
|
|
20230822,121900,246465950,7340,7340,7340,7340,1
|
|
20230822,121800,246458610,7330,7330,7330,7330,1
|
|
20230822,121700,246451280,7340,7340,7340,7340,0
|
|
20230822,121600,246451280,7340,7340,7340,7340,0
|
|
20230822,121500,246451280,7340,7340,7340,7340,0
|
|
20230822,121400,246451280,7340,7340,7340,7340,0
|
|
20230822,121300,246451280,7340,7340,7340,7340,0
|
|
20230822,121200,246451280,7340,7340,7340,7340,10
|
|
20230822,121100,246377880,7340,7330,7340,7330,100
|
|
20230822,121000,245644010,7350,7350,7350,7350,0
|
|
20230822,120900,245644010,7350,7350,7350,7350,0
|
|
20230822,120800,245644010,7350,7350,7350,7350,0
|
|
20230822,120700,245644010,7350,7290,7350,7290,555
|
|
20230822,120600,241595200,7300,7300,7300,7300,55
|
|
20230822,120500,241193700,7260,7260,7260,7260,0
|
|
20230822,120400,241193700,7260,7260,7260,7260,1
|
|
20230822,120300,241186440,7280,7290,7290,7280,81
|
|
20230822,120200,240596750,7290,7290,7290,7290,200
|
|
20230822,120100,239138750,7300,7300,7300,7300,0
|
|
20230822,120000,239138750,7300,7320,7340,7300,468
|
|
20230822,115900,235719900,7330,7360,7490,7330,1474
|
|
20230822,115800,224799510,7370,7300,7370,7300,200
|
|
20230822,115700,223335100,7300,7300,7300,7300,1
|
|
20230822,115600,223327800,7280,7270,7300,7270,22
|
|
20230822,115500,223167620,7290,7210,7490,7210,5361
|
|
20230822,115400,183725000,7280,7200,7280,7200,1845
|
|
20230822,115300,170420390,7200,7200,7200,7200,0
|
|
20230822,115200,170420390,7200,7200,7200,7200,0
|
|
20230822,115100,170420390,7200,7200,7200,7200,30
|
|
20230822,115000,170204390,7200,7200,7200,7200,10
|
|
20230822,114900,170132390,7200,7200,7200,7200,0
|
|
20230822,114800,170132390,7200,7200,7200,7200,0
|
|
20230822,114700,170132390,7200,7200,7200,7200,1
|
|
20230822,114600,170125190,7200,7170,7200,7170,31
|
|
20230822,114500,169902890,7170,7200,7200,7170,700
|
|
20230822,114400,164877950,7210,7210,7210,7210,40
|
|
20230822,114300,164589550,7210,7210,7210,7210,0
|
|
20230822,114200,164589550,7210,7210,7210,7210,1
|
|
20230822,114100,164582340,7210,7210,7210,7210,0
|
|
20230822,114000,164582340,7210,7200,7210,7200,51
|
|
20230822,113900,164215130,7200,7200,7200,7200,136
|
|
20230822,113800,163235930,7210,7210,7210,7210,0
|
|
20230822,113700,163235930,7210,7210,7210,7210,0
|
|
20230822,113600,163235930,7210,7210,7210,7210,0
|
|
20230822,113500,163235930,7210,7210,7210,7210,0
|
|
20230822,113400,163235930,7210,7210,7210,7210,0
|
|
20230822,113300,163235930,7210,7210,7210,7210,5
|
|
20230822,113200,163199880,7210,7210,7210,7210,1
|
|
20230822,113100,163192670,7200,7200,7200,7200,0
|
|
20230822,113000,163192670,7200,7200,7200,7200,0
|
|
20230822,112900,163192670,7200,7200,7200,7200,0
|
|
20230822,112800,163192670,7200,7200,7200,7200,36
|
|
20230822,112700,162933470,7210,7210,7210,7210,0
|
|
20230822,112600,162933470,7210,7210,7210,7210,0
|
|
20230822,112500,162933470,7210,7210,7210,7210,0
|
|
20230822,112400,162933470,7210,7210,7210,7210,1
|
|
20230822,112300,162926260,7200,7200,7200,7200,0
|
|
20230822,112200,162926260,7200,7200,7200,7200,0
|
|
20230822,112100,162926260,7200,7200,7200,7200,16
|
|
20230822,112000,162811060,7200,7200,7200,7200,0
|
|
20230822,111900,162811060,7200,7200,7200,7200,12
|
|
20230822,111800,162724660,7200,7200,7200,7200,152
|
|
20230822,111700,161630260,7200,7200,7200,7200,0
|
|
20230822,111600,161630260,7200,7200,7200,7200,0
|
|
20230822,111500,161630260,7200,7200,7200,7200,0
|
|
20230822,111400,161630260,7200,7200,7200,7200,0
|
|
20230822,111300,161630260,7200,7200,7200,7200,0
|
|
20230822,111200,161630260,7200,7200,7200,7200,1
|
|
20230822,111100,161623060,7160,7160,7160,7150,419
|
|
20230822,111000,158623440,7160,7160,7170,7160,347
|
|
20230822,110900,156138710,7160,7160,7160,7160,10
|
|
20230822,110800,156067110,7190,7190,7190,7190,0
|
|
20230822,110700,156067110,7190,7190,7190,7190,10
|
|
20230822,110600,155995210,7200,7200,7200,7200,0
|
|
20230822,110500,155995210,7200,7200,7200,7200,0
|
|
20230822,110400,155995210,7200,7160,7200,7160,82
|
|
20230822,110300,155404890,7180,7180,7180,7180,0
|
|
20230822,110200,155404890,7180,7180,7180,7180,50
|
|
20230822,110100,155045890,7210,7210,7210,7210,0
|
|
20230822,110000,155045890,7210,7210,7210,7210,0
|
|
20230822,105900,155045890,7210,7210,7210,7210,0
|
|
20230822,105800,155045890,7210,7210,7210,7210,0
|
|
20230822,105700,155045890,7210,7210,7210,7210,0
|
|
20230822,105600,155045890,7210,7210,7210,7210,1
|
|
20230822,105500,155038680,7160,7160,7160,7160,1
|
|
20230822,105400,155031520,7210,7210,7210,7210,0
|
|
20230822,105300,155031520,7210,7210,7210,7210,0
|
|
20230822,105200,155031520,7210,7210,7210,7210,0
|
|
20230822,105100,155031520,7210,7210,7210,7210,0
|
|
20230822,105000,155031520,7210,7210,7210,7210,0
|
|
20230822,104900,155031520,7210,7210,7210,7210,0
|
|
20230822,104800,155031520,7210,7190,7220,7190,7
|
|
20230822,104700,154981100,7160,7160,7160,7160,2
|
|
20230822,104600,154966780,7200,7200,7200,7190,50
|
|
20230822,104500,154606790,7200,7200,7200,7200,0
|
|
20230822,104400,154606790,7200,7200,7200,7200,0
|
|
20230822,104300,154606790,7200,7200,7200,7200,3
|
|
20230822,104200,154585190,7200,7200,7200,7200,0
|
|
20230822,104100,154585190,7200,7200,7200,7200,0
|
|
20230822,104000,154585190,7200,7200,7200,7200,0
|
|
20230822,103900,154585190,7200,7200,7200,7200,0
|
|
20230822,103800,154585190,7200,7200,7200,7200,0
|
|
20230822,103700,154585190,7200,7200,7200,7200,0
|
|
20230822,103600,154585190,7200,7200,7200,7200,11
|
|
20230822,103500,154505990,7150,7150,7150,7150,500
|
|
20230822,103400,150930990,7200,7200,7200,7200,0
|
|
20230822,103300,150930990,7200,7190,7200,7190,140
|
|
20230822,103200,149924170,7190,7190,7190,7190,0
|
|
20230822,103100,149924170,7190,7190,7190,7190,50
|
|
20230822,103000,149564670,7180,7160,7180,7160,941
|
|
20230822,102900,142815600,7160,7160,7160,7160,0
|
|
20230822,102800,142815600,7160,7160,7160,7160,5
|
|
20230822,102700,142779800,7160,7160,7160,7160,3
|
|
20230822,102600,142758320,7160,7170,7170,7160,45
|
|
20230822,102500,142435810,7170,7170,7170,7170,269
|
|
20230822,102400,140507080,7170,7170,7170,7170,100
|
|
20230822,102300,139790080,7170,7170,7170,7170,0
|
|
20230822,102200,139790080,7170,7170,7170,7170,100
|
|
20230822,102100,139073080,7170,7170,7170,7170,0
|
|
20230822,102000,139073080,7170,7170,7170,7170,1
|
|
20230822,101900,139065910,7180,7180,7180,7180,0
|
|
20230822,101800,139065910,7180,7180,7180,7180,32
|
|
20230822,101700,138836150,7180,7180,7180,7180,169
|
|
20230822,101600,137622730,7140,7140,7140,7140,141
|
|
20230822,101500,136615990,7180,7180,7180,7180,1
|
|
20230822,101400,136608810,7150,7150,7150,7150,0
|
|
20230822,101300,136608810,7150,7150,7150,7150,0
|
|
20230822,101200,136608810,7150,7150,7150,7150,0
|
|
20230822,101100,136608810,7150,7160,7160,7150,236
|
|
20230822,101000,134920780,7190,7190,7190,7190,0
|
|
20230822,100900,134920780,7190,7190,7190,7190,0
|
|
20230822,100800,134920780,7190,7190,7190,7190,0
|
|
20230822,100700,134920780,7190,7190,7190,7190,0
|
|
20230822,100600,134920780,7190,7160,7190,7160,2
|
|
20230822,100500,134906430,7180,7180,7180,7180,1
|
|
20230822,100400,134899250,7190,7180,7190,7180,2
|
|
20230822,100300,134884880,7190,7190,7190,7190,30
|
|
20230822,100200,134669180,7200,7200,7200,7200,0
|
|
20230822,100100,134669180,7200,7200,7200,7200,0
|
|
20230822,100000,134669180,7200,7200,7200,7200,0
|
|
20230822,095900,134669180,7200,7180,7200,7160,27
|
|
20230822,095800,134475240,7190,7190,7190,7190,0
|
|
20230822,095700,134475240,7190,7190,7190,7190,427
|
|
20230822,095600,131405110,7190,7190,7190,7190,0
|
|
20230822,095500,131405110,7190,7190,7190,7190,0
|
|
20230822,095400,131405110,7190,7170,7190,7160,12
|
|
20230822,095300,131319120,7200,7180,7200,7180,5
|
|
20230822,095200,131283150,7170,7170,7170,7170,1
|
|
20230822,095100,131275980,7170,7170,7170,7170,14
|
|
20230822,095000,131175600,7170,7160,7170,7160,18
|
|
20230822,094900,131046710,7170,7170,7170,7170,0
|
|
20230822,094800,131046710,7170,7160,7170,7160,36
|
|
20230822,094700,130788720,7150,7140,7150,7140,35
|
|
20230822,094600,130538670,7150,7150,7150,7150,18
|
|
20230822,094500,130409970,7140,7130,7140,7130,56
|
|
20230822,094400,130010530,7130,7130,7130,7130,0
|
|
20230822,094300,130010530,7130,7130,7130,7130,1
|
|
20230822,094200,130003400,7120,7120,7120,7120,22
|
|
20230822,094100,129846760,7120,7120,7120,7120,9
|
|
20230822,094000,129782680,7120,7120,7120,7120,1
|
|
20230822,093900,129775560,7120,7110,7120,7110,19
|
|
20230822,093800,129640460,7120,7110,7120,7110,47
|
|
20230822,093700,129306280,7110,7110,7110,7110,31
|
|
20230822,093600,129085870,7110,7110,7110,7110,71
|
|
20230822,093500,128581060,7110,7100,7110,7100,39
|
|
20230822,093400,128304140,7090,7100,7100,7090,58
|
|
20230822,093300,127892710,7100,7110,7110,7100,167
|
|
20230822,093200,126705420,7110,7110,7110,7110,21
|
|
20230822,093100,126556110,7110,7100,7110,7100,12
|
|
20230822,093000,126470900,7090,7090,7090,7090,70
|
|
20230822,092900,125974600,7070,7110,7110,7070,2732
|
|
20230822,092800,106617510,7130,7110,7130,7110,101
|
|
20230822,092700,105899380,7110,7130,7130,7110,24
|
|
20230822,092600,105728340,7130,7120,7130,7110,118
|
|
20230822,092500,104888970,7130,7130,7130,7130,4
|
|
20230822,092400,104860450,7130,7130,7130,7130,31
|
|
20230822,092300,104639420,7130,7130,7130,7130,1
|
|
20230822,092200,104632290,7130,7130,7130,7120,1892
|
|
20230822,092100,91157330,7140,7160,7160,7140,1935
|
|
20230822,092000,77319300,7170,7170,7170,7170,30
|
|
20230822,091900,77104200,7170,7170,7170,7170,54
|
|
20230822,091800,76717020,7170,7160,7170,7160,29
|
|
20230822,091700,76509370,7160,7160,7160,7160,0
|
|
20230822,091600,76509370,7160,7160,7160,7160,0
|
|
20230822,091500,76509370,7160,7170,7170,7160,112
|
|
20230822,091400,75706610,7170,7180,7180,7170,1029
|
|
20230822,091300,68328180,7190,7190,7190,7190,94
|
|
20230822,091200,67652320,7190,7190,7190,7180,277
|
|
20230822,091100,65661960,7190,7190,7190,7190,32
|
|
20230822,091000,65431880,7190,7190,7190,7190,46
|
|
20230822,090900,65101140,7190,7200,7200,7190,158
|
|
20230822,090800,63963550,7200,7210,7210,7200,68
|
|
20230822,090700,63473480,7210,7220,7220,7210,57
|
|
20230822,090600,63062240,7230,7230,7230,7230,2
|
|
20230822,090500,63047780,7220,7250,7250,7220,38
|
|
20230822,090400,62772850,7220,7250,7250,7220,3
|
|
20230822,090300,62751160,7250,7250,7250,7230,57
|
|
20230822,090200,62338430,7200,7200,7200,7200,0
|
|
20230822,090100,62338430,7200,7230,7230,7200,395
|
|
20230822,090000,59483530,7280,7160,7280,7160,8303
|