677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,201400,791852880,7210,7210,7210,7210,739
|
|
20230803,201300,791852880,7210,7210,7210,7210,0
|
|
20230803,201200,791852880,7210,7210,7210,7210,0
|
|
20230803,201100,791852880,7210,7210,7210,7210,0
|
|
20230803,201000,791852880,7210,7210,7210,7210,0
|
|
20230803,200900,791852880,7210,7210,7210,7210,0
|
|
20230803,200800,791852880,7210,7210,7210,7210,0
|
|
20230803,200700,791852880,7210,7210,7210,7210,0
|
|
20230803,200600,791852880,7210,7210,7210,7210,0
|
|
20230803,200500,791852880,7210,7210,7210,7210,0
|
|
20230803,200400,791852880,7210,7210,7210,7210,0
|
|
20230803,200300,791852880,7210,7210,7210,7210,0
|
|
20230803,200200,791852880,7210,7210,7210,7210,0
|
|
20230803,200100,791852880,7210,7210,7210,7210,0
|
|
20230803,200000,791852880,7210,7210,7210,7210,0
|
|
20230803,195900,791852880,7210,7210,7210,7210,0
|
|
20230803,195800,791852880,7210,7210,7210,7210,0
|
|
20230803,195700,791852880,7210,7210,7210,7210,0
|
|
20230803,195600,791852880,7210,7210,7210,7210,0
|
|
20230803,195500,791852880,7210,7210,7210,7210,0
|
|
20230803,195400,791852880,7210,7210,7210,7210,0
|
|
20230803,195300,791852880,7210,7210,7210,7210,0
|
|
20230803,195200,791852880,7210,7210,7210,7210,0
|
|
20230803,195100,791852880,7210,7210,7210,7210,0
|
|
20230803,195000,791852880,7210,7210,7210,7210,0
|
|
20230803,194900,791852880,7210,7210,7210,7210,0
|
|
20230803,194800,791852880,7210,7210,7210,7210,0
|
|
20230803,194700,791852880,7210,7210,7210,7210,0
|
|
20230803,194600,791852880,7210,7210,7210,7210,0
|
|
20230803,194500,791852880,7210,7210,7210,7210,0
|
|
20230803,194400,791852880,7210,7210,7210,7210,739
|
|
20230803,194300,791852880,7210,7210,7210,7210,0
|
|
20230803,194200,791852880,7210,7210,7210,7210,0
|
|
20230803,194100,791852880,7210,7210,7210,7210,0
|
|
20230803,194000,791852880,7210,7210,7210,7210,0
|
|
20230803,193900,791852880,7210,7210,7210,7210,0
|
|
20230803,193800,791852880,7210,7210,7210,7210,0
|
|
20230803,193700,791852880,7210,7210,7210,7210,0
|
|
20230803,193600,791852880,7210,7210,7210,7210,0
|
|
20230803,193500,791852880,7210,7210,7210,7210,0
|
|
20230803,193400,791852880,7210,7210,7210,7210,0
|
|
20230803,193300,791852880,7210,7210,7210,7210,0
|
|
20230803,193200,791852880,7210,7210,7210,7210,0
|
|
20230803,193100,791852880,7210,7210,7210,7210,0
|
|
20230803,193000,791852880,7210,7210,7210,7210,0
|
|
20230803,192900,791852880,7210,7210,7210,7210,0
|
|
20230803,192800,791852880,7210,7210,7210,7210,0
|
|
20230803,192700,791852880,7210,7210,7210,7210,0
|
|
20230803,192600,791852880,7210,7210,7210,7210,0
|
|
20230803,192500,791852880,7210,7210,7210,7210,0
|
|
20230803,192400,791852880,7210,7210,7210,7210,0
|
|
20230803,192300,791852880,7210,7210,7210,7210,0
|
|
20230803,192200,791852880,7210,7210,7210,7210,0
|
|
20230803,192100,791852880,7210,7210,7210,7210,0
|
|
20230803,192000,791852880,7210,7210,7210,7210,0
|
|
20230803,191900,791852880,7210,7210,7210,7210,0
|
|
20230803,191800,791852880,7210,7210,7210,7210,0
|
|
20230803,191700,791852880,7210,7210,7210,7210,0
|
|
20230803,191600,791852880,7210,7210,7210,7210,0
|
|
20230803,191500,791852880,7210,7210,7210,7210,0
|
|
20230803,191400,791852880,7210,7210,7210,7210,739
|
|
20230803,191300,791852880,7210,7210,7210,7210,0
|
|
20230803,191200,791852880,7210,7210,7210,7210,0
|
|
20230803,191100,791852880,7210,7210,7210,7210,0
|
|
20230803,191000,791852880,7210,7210,7210,7210,0
|
|
20230803,190900,791852880,7210,7210,7210,7210,0
|
|
20230803,190800,791852880,7210,7210,7210,7210,0
|
|
20230803,190700,791852880,7210,7210,7210,7210,0
|
|
20230803,190600,791852880,7210,7210,7210,7210,0
|
|
20230803,190500,791852880,7210,7210,7210,7210,0
|
|
20230803,190400,791852880,7210,7210,7210,7210,0
|
|
20230803,190300,791852880,7210,7210,7210,7210,0
|
|
20230803,190200,791852880,7210,7210,7210,7210,0
|
|
20230803,190100,791852880,7210,7210,7210,7210,0
|
|
20230803,190000,791852880,7210,7210,7210,7210,0
|
|
20230803,185900,791852880,7210,7210,7210,7210,0
|
|
20230803,185800,791852880,7210,7210,7210,7210,0
|
|
20230803,185700,791852880,7210,7210,7210,7210,0
|
|
20230803,185600,791852880,7210,7210,7210,7210,0
|
|
20230803,185500,791852880,7210,7210,7210,7210,0
|
|
20230803,185400,791852880,7210,7210,7210,7210,0
|
|
20230803,185300,791852880,7210,7210,7210,7210,0
|
|
20230803,185200,791852880,7210,7210,7210,7210,0
|
|
20230803,185100,791852880,7210,7210,7210,7210,0
|
|
20230803,185000,791852880,7210,7210,7210,7210,0
|
|
20230803,184900,791852880,7210,7210,7210,7210,0
|
|
20230803,184800,791852880,7210,7210,7210,7210,0
|
|
20230803,184700,791852880,7210,7210,7210,7210,0
|
|
20230803,184600,791852880,7210,7210,7210,7210,0
|
|
20230803,184500,791852880,7210,7210,7210,7210,0
|
|
20230803,184400,791852880,7210,7210,7210,7210,739
|
|
20230803,184300,791852880,7210,7210,7210,7210,0
|
|
20230803,184200,791852880,7210,7210,7210,7210,0
|
|
20230803,184100,791852880,7210,7210,7210,7210,0
|
|
20230803,184000,791852880,7210,7210,7210,7210,0
|
|
20230803,183900,791852880,7210,7210,7210,7210,0
|
|
20230803,183800,791852880,7210,7210,7210,7210,0
|
|
20230803,183700,791852880,7210,7210,7210,7210,0
|
|
20230803,183600,791852880,7210,7210,7210,7210,0
|
|
20230803,183500,791852880,7210,7210,7210,7210,0
|
|
20230803,183400,791852880,7210,7210,7210,7210,0
|
|
20230803,183300,791852880,7210,7210,7210,7210,0
|
|
20230803,183200,791852880,7210,7210,7210,7210,0
|
|
20230803,183100,791852880,7210,7210,7210,7210,0
|
|
20230803,183000,791852880,7210,7210,7210,7210,0
|
|
20230803,182900,791852880,7210,7210,7210,7210,0
|
|
20230803,182800,791852880,7210,7210,7210,7210,0
|
|
20230803,182700,791852880,7210,7210,7210,7210,0
|
|
20230803,182600,791852880,7210,7210,7210,7210,0
|
|
20230803,182500,791852880,7210,7210,7210,7210,0
|
|
20230803,182400,791852880,7210,7210,7210,7210,0
|
|
20230803,182300,791852880,7210,7210,7210,7210,0
|
|
20230803,182200,791852880,7210,7210,7210,7210,0
|
|
20230803,182100,791852880,7210,7210,7210,7210,0
|
|
20230803,182000,791852880,7210,7210,7210,7210,0
|
|
20230803,181900,791852880,7210,7210,7210,7210,0
|
|
20230803,181800,791852880,7210,7210,7210,7210,0
|
|
20230803,181700,791852880,7210,7210,7210,7210,0
|
|
20230803,181600,791852880,7210,7210,7210,7210,0
|
|
20230803,181500,791852880,7210,7210,7210,7210,0
|
|
20230803,181400,791852880,7210,7210,7210,7210,739
|
|
20230803,181300,791852880,7210,7210,7210,7210,0
|
|
20230803,181200,791852880,7210,7210,7210,7210,0
|
|
20230803,181100,791852880,7210,7210,7210,7210,0
|
|
20230803,181000,791852880,7210,7210,7210,7210,0
|
|
20230803,180900,791852880,7210,7210,7210,7210,0
|
|
20230803,180800,791852880,7210,7210,7210,7210,0
|
|
20230803,180700,791852880,7210,7210,7210,7210,0
|
|
20230803,180600,791852880,7210,7210,7210,7210,0
|
|
20230803,180500,791852880,7210,7210,7210,7210,0
|
|
20230803,180400,791852880,7210,7210,7210,7210,0
|
|
20230803,180300,791852880,7210,7210,7210,7210,0
|
|
20230803,180200,791852880,7210,7210,7210,7210,0
|
|
20230803,180100,791852880,7210,7210,7210,7210,0
|
|
20230803,180000,791852880,7210,7210,7210,7210,0
|
|
20230803,175900,791852880,7210,7210,7210,7210,0
|
|
20230803,175800,791852880,7210,7210,7210,7210,0
|
|
20230803,175700,791852880,7210,7210,7210,7210,0
|
|
20230803,175600,791852880,7210,7210,7210,7210,0
|
|
20230803,175500,791852880,7210,7210,7210,7210,0
|
|
20230803,175400,791852880,7210,7210,7210,7210,0
|
|
20230803,175300,791852880,7210,7210,7210,7210,0
|
|
20230803,175200,791852880,7210,7210,7210,7210,0
|
|
20230803,175100,791852880,7210,7210,7210,7210,0
|
|
20230803,175000,791852880,7210,7210,7210,7210,0
|
|
20230803,174900,791852880,7210,7210,7210,7210,0
|
|
20230803,174800,791852880,7210,7210,7210,7210,0
|
|
20230803,174700,791852880,7210,7210,7210,7210,0
|
|
20230803,174600,791852880,7210,7210,7210,7210,0
|
|
20230803,174500,791852880,7210,7210,7210,7210,0
|
|
20230803,174400,791852880,7210,7210,7210,7210,739
|
|
20230803,174300,791852880,7210,7210,7210,7210,0
|
|
20230803,174200,791852880,7210,7210,7210,7210,0
|
|
20230803,174100,791852880,7210,7210,7210,7210,0
|
|
20230803,174000,791852880,7210,7210,7210,7210,0
|
|
20230803,173900,791852880,7210,7210,7210,7210,0
|
|
20230803,173800,791852880,7210,7210,7210,7210,0
|
|
20230803,173700,791852880,7210,7210,7210,7210,0
|
|
20230803,173600,791852880,7210,7210,7210,7210,0
|
|
20230803,173500,791852880,7210,7210,7210,7210,0
|
|
20230803,173400,791852880,7210,7210,7210,7210,0
|
|
20230803,173300,791852880,7210,7210,7210,7210,0
|
|
20230803,173200,791852880,7210,7210,7210,7210,0
|
|
20230803,173100,791852880,7210,7210,7210,7210,0
|
|
20230803,173000,791852880,7210,7210,7210,7210,0
|
|
20230803,172900,791852880,7210,7210,7210,7210,0
|
|
20230803,172800,791852880,7210,7210,7210,7210,0
|
|
20230803,172700,791852880,7210,7210,7210,7210,0
|
|
20230803,172600,791852880,7210,7210,7210,7210,0
|
|
20230803,172500,791852880,7210,7210,7210,7210,0
|
|
20230803,172400,791852880,7210,7210,7210,7210,0
|
|
20230803,172300,791852880,7210,7210,7210,7210,0
|
|
20230803,172200,791852880,7210,7210,7210,7210,0
|
|
20230803,172100,791852880,7210,7210,7210,7210,0
|
|
20230803,172000,791852880,7210,7210,7210,7210,0
|
|
20230803,171900,791852880,7210,7210,7210,7210,0
|
|
20230803,171800,791852880,7210,7210,7210,7210,0
|
|
20230803,171700,791852880,7210,7210,7210,7210,0
|
|
20230803,171600,791852880,7210,7210,7210,7210,0
|
|
20230803,171500,791852880,7210,7210,7210,7210,0
|
|
20230803,171400,791852880,7210,7210,7210,7210,739
|
|
20230803,171300,791852880,7210,7210,7210,7210,0
|
|
20230803,171200,791852880,7210,7210,7210,7210,0
|
|
20230803,171100,791852880,7210,7210,7210,7210,0
|
|
20230803,171000,791852880,7210,7210,7210,7210,0
|
|
20230803,170900,791852880,7210,7210,7210,7210,0
|
|
20230803,170800,791852880,7210,7210,7210,7210,0
|
|
20230803,170700,791852880,7210,7210,7210,7210,0
|
|
20230803,170600,791852880,7210,7210,7210,7210,0
|
|
20230803,170500,791852880,7210,7210,7210,7210,0
|
|
20230803,170400,791852880,7210,7210,7210,7210,0
|
|
20230803,170300,791852880,7210,7210,7210,7210,0
|
|
20230803,170200,791852880,7210,7210,7210,7210,0
|
|
20230803,170100,791852880,7210,7210,7210,7210,0
|
|
20230803,170000,791852880,7210,7210,7210,7210,0
|
|
20230803,165900,791852880,7210,7210,7210,7210,0
|
|
20230803,165800,791852880,7210,7210,7210,7210,0
|
|
20230803,165700,791852880,7210,7210,7210,7210,0
|
|
20230803,165600,791852880,7210,7210,7210,7210,0
|
|
20230803,165500,791852880,7210,7210,7210,7210,0
|
|
20230803,165400,791852880,7210,7210,7210,7210,0
|
|
20230803,165300,791852880,7210,7210,7210,7210,0
|
|
20230803,165200,791852880,7210,7210,7210,7210,0
|
|
20230803,165100,791852880,7210,7210,7210,7210,0
|
|
20230803,165000,791852880,7210,7210,7210,7210,0
|
|
20230803,164900,791852880,7210,7210,7210,7210,0
|
|
20230803,164800,791852880,7210,7210,7210,7210,0
|
|
20230803,164700,791852880,7210,7210,7210,7210,0
|
|
20230803,164600,791852880,7210,7210,7210,7210,0
|
|
20230803,164500,791852880,7210,7210,7210,7210,0
|
|
20230803,164400,791852880,7210,7210,7210,7210,739
|
|
20230803,164300,791852880,7210,7210,7210,7210,0
|
|
20230803,164200,791852880,7210,7210,7210,7210,0
|
|
20230803,164100,791852880,7210,7210,7210,7210,0
|
|
20230803,164000,791852880,7210,7210,7210,7210,0
|
|
20230803,163900,791852880,7210,7210,7210,7210,0
|
|
20230803,163800,791852880,7210,7210,7210,7210,0
|
|
20230803,163700,791852880,7210,7210,7210,7210,0
|
|
20230803,163600,791852880,7210,7210,7210,7210,0
|
|
20230803,163500,791852880,7210,7210,7210,7210,0
|
|
20230803,163400,791852880,7210,7210,7210,7210,0
|
|
20230803,163300,791852880,7210,7210,7210,7210,0
|
|
20230803,163200,791852880,7210,7210,7210,7210,0
|
|
20230803,163100,791852880,7210,7210,7210,7210,0
|
|
20230803,163000,791852880,7210,7210,7210,7210,0
|
|
20230803,162900,791852880,7210,7210,7210,7210,0
|
|
20230803,162800,791852880,7210,7210,7210,7210,0
|
|
20230803,162700,791852880,7210,7210,7210,7210,0
|
|
20230803,162600,791852880,7210,7210,7210,7210,0
|
|
20230803,162500,791852880,7210,7210,7210,7210,0
|
|
20230803,162400,791852880,7210,7210,7210,7210,0
|
|
20230803,162300,791852880,7210,7210,7210,7210,0
|
|
20230803,162200,791852880,7210,7210,7210,7210,0
|
|
20230803,162100,791852880,7210,7210,7210,7210,0
|
|
20230803,162000,791852880,7210,7210,7210,7210,0
|
|
20230803,161900,791852880,7210,7210,7210,7210,0
|
|
20230803,161800,791852880,7210,7210,7210,7210,0
|
|
20230803,161700,791852880,7210,7210,7210,7210,0
|
|
20230803,161600,791852880,7210,7210,7210,7210,0
|
|
20230803,161500,791852880,7210,7210,7210,7210,0
|
|
20230803,161400,791852880,7210,7210,7210,7210,739
|
|
20230803,161300,791852880,7210,7210,7210,7210,0
|
|
20230803,161200,791852880,7210,7210,7210,7210,0
|
|
20230803,161100,791852880,7210,7210,7210,7210,0
|
|
20230803,161000,791852880,7210,7210,7210,7210,0
|
|
20230803,160900,791852880,7210,7210,7210,7210,0
|
|
20230803,160800,791852880,7210,7210,7210,7210,0
|
|
20230803,160700,791852880,7210,7210,7210,7210,0
|
|
20230803,160600,791852880,7210,7210,7210,7210,0
|
|
20230803,160500,791852880,7210,7210,7210,7210,0
|
|
20230803,160400,791852880,7210,7210,7210,7210,0
|
|
20230803,160300,791852880,7210,7210,7210,7210,0
|
|
20230803,160200,791852880,7210,7210,7210,7210,0
|
|
20230803,160100,791852880,7210,7210,7210,7210,0
|
|
20230803,160000,791852880,7210,7210,7210,7210,0
|
|
20230803,155900,791852880,7210,7210,7210,7210,0
|
|
20230803,155800,791852880,7210,7210,7210,7210,0
|
|
20230803,155700,791852880,7210,7210,7210,7210,0
|
|
20230803,155600,791852880,7210,7210,7210,7210,0
|
|
20230803,155500,791852880,7210,7210,7210,7210,0
|
|
20230803,155400,791852880,7210,7210,7210,7210,0
|
|
20230803,155300,791852880,7210,7210,7210,7210,0
|
|
20230803,155200,791852880,7210,7210,7210,7210,0
|
|
20230803,155100,791852880,7210,7210,7210,7210,0
|
|
20230803,155000,791852880,7210,7210,7210,7210,0
|
|
20230803,154900,791852880,7210,7210,7210,7210,0
|
|
20230803,154800,791852880,7210,7210,7210,7210,0
|
|
20230803,154700,791852880,7210,7210,7210,7210,0
|
|
20230803,154600,791852880,7210,7210,7210,7210,0
|
|
20230803,154500,791852880,7210,7210,7210,7210,0
|
|
20230803,154400,791852880,7210,7210,7210,7210,739
|
|
20230803,154300,791852880,7210,7210,7210,7210,0
|
|
20230803,154200,791852880,7210,7210,7210,7210,0
|
|
20230803,154100,791852880,7210,7210,7210,7210,0
|
|
20230803,154000,791852880,7210,7210,7210,7210,0
|
|
20230803,153900,791852880,7210,7210,7210,7210,0
|
|
20230803,153800,791852880,7210,7210,7210,7210,0
|
|
20230803,153700,791852880,7210,7210,7210,7210,0
|
|
20230803,153600,791852880,7210,7210,7210,7210,0
|
|
20230803,153500,791852880,7210,7210,7210,7210,0
|
|
20230803,153400,791852880,7210,7210,7210,7210,0
|
|
20230803,153300,791852880,7210,7210,7210,7210,0
|
|
20230803,153200,791852880,7210,7210,7210,7210,0
|
|
20230803,153100,791852880,7210,7210,7210,7210,0
|
|
20230803,153000,791852880,7210,7210,7210,7210,739
|
|
20230803,152900,786524690,7200,7200,7200,7200,0
|
|
20230803,152800,786524690,7200,7200,7200,7200,0
|
|
20230803,152700,786524690,7200,7200,7200,7200,0
|
|
20230803,152600,786524690,7200,7200,7200,7200,0
|
|
20230803,152500,786524690,7200,7200,7200,7200,0
|
|
20230803,152400,786524690,7200,7200,7200,7200,0
|
|
20230803,152300,786524690,7200,7200,7200,7200,0
|
|
20230803,152200,786524690,7200,7200,7200,7200,0
|
|
20230803,152100,786524690,7200,7200,7200,7200,0
|
|
20230803,152000,786524690,7200,7200,7200,7200,0
|
|
20230803,151900,786524690,7200,7170,7200,7170,432
|
|
20230803,151800,783414320,7200,7200,7200,7200,178
|
|
20230803,151700,782132720,7200,7180,7200,7170,172
|
|
20230803,151600,780898330,7180,7180,7180,7180,0
|
|
20230803,151500,780898330,7180,7180,7180,7180,202
|
|
20230803,151400,779447970,7180,7180,7180,7180,5
|
|
20230803,151300,779412070,7180,7180,7180,7180,28
|
|
20230803,151200,779211030,7130,7130,7130,7130,100
|
|
20230803,151100,778498030,7120,7160,7160,7120,783
|
|
20230803,151000,772915060,7160,7160,7160,7160,424
|
|
20230803,150900,769879220,7160,7160,7160,7160,439
|
|
20230803,150800,766735980,7160,7160,7160,7160,0
|
|
20230803,150700,766735980,7160,7160,7160,7160,40
|
|
20230803,150600,766449580,7140,7140,7140,7140,709
|
|
20230803,150500,761387320,7140,7140,7140,7140,262
|
|
20230803,150400,759516640,7150,7150,7150,7150,100
|
|
20230803,150300,758801640,7150,7150,7150,7150,20
|
|
20230803,150200,758658640,7150,7150,7150,7150,0
|
|
20230803,150100,758658640,7150,7150,7150,7150,241
|
|
20230803,150000,756935490,7160,7160,7160,7160,0
|
|
20230803,145900,756935490,7160,7160,7160,7160,112
|
|
20230803,145800,756133570,7160,7160,7160,7160,34
|
|
20230803,145700,755890130,7160,7160,7160,7160,0
|
|
20230803,145600,755890130,7160,7160,7160,7160,1
|
|
20230803,145500,755882970,7120,7180,7180,7120,1385
|
|
20230803,145400,746004280,7180,7180,7180,7180,5
|
|
20230803,145300,745968380,7180,7180,7180,7180,141
|
|
20230803,145200,744956000,7170,7170,7170,7170,5
|
|
20230803,145100,744920150,7150,7150,7150,7150,0
|
|
20230803,145000,744920150,7150,7150,7150,7150,0
|
|
20230803,144900,744920150,7150,7150,7150,7150,11
|
|
20230803,144800,744841500,7170,7150,7170,7150,139
|
|
20230803,144700,743845850,7150,7150,7150,7150,0
|
|
20230803,144600,743845850,7150,7150,7150,7150,0
|
|
20230803,144500,743845850,7150,7150,7150,7150,51
|
|
20230803,144400,743481200,7130,7150,7150,7130,720
|
|
20230803,144300,738345700,7170,7170,7170,7170,1
|
|
20230803,144200,738338530,7140,7150,7150,7140,900
|
|
20230803,144100,731909670,7150,7150,7150,7150,50
|
|
20230803,144000,731552170,7150,7150,7150,7150,0
|
|
20230803,143900,731552170,7150,7150,7150,7150,0
|
|
20230803,143800,731552170,7150,7160,7160,7150,116
|
|
20230803,143700,730722750,7150,7150,7150,7150,0
|
|
20230803,143600,730722750,7150,7190,7190,7150,934
|
|
20230803,143500,724030080,7200,7200,7200,7200,0
|
|
20230803,143400,724030080,7200,7200,7200,7200,22
|
|
20230803,143300,723871680,7200,7200,7200,7200,600
|
|
20230803,143200,719551680,7240,7240,7240,7240,0
|
|
20230803,143100,719551680,7240,7240,7240,7240,204
|
|
20230803,143000,718074720,7230,7220,7230,7220,734
|
|
20230803,142900,712772240,7200,7200,7200,7200,1
|
|
20230803,142800,712765040,7220,7220,7220,7220,0
|
|
20230803,142700,712765040,7220,7200,7220,7200,818
|
|
20230803,142600,706861080,7200,7190,7200,7190,19
|
|
20230803,142500,706724460,7180,7180,7180,7180,0
|
|
20230803,142400,706724460,7180,7180,7180,7180,99
|
|
20230803,142300,706013640,7170,7170,7170,7170,404
|
|
20230803,142200,703116960,7170,7180,7180,7170,113
|
|
20230803,142100,702306680,7180,7180,7180,7180,4
|
|
20230803,142000,702277960,7180,7180,7180,7180,0
|
|
20230803,141900,702277960,7180,7180,7180,7180,0
|
|
20230803,141800,702277960,7180,7180,7180,7180,0
|
|
20230803,141700,702277960,7180,7180,7180,7180,5
|
|
20230803,141600,702242060,7160,7160,7160,7160,0
|
|
20230803,141500,702242060,7160,7160,7160,7160,0
|
|
20230803,141400,702242060,7160,7160,7160,7160,0
|
|
20230803,141300,702242060,7160,7160,7160,7160,0
|
|
20230803,141200,702242060,7160,7160,7160,7160,160
|
|
20230803,141100,701096460,7160,7170,7170,7160,232
|
|
20230803,141000,699435290,7180,7180,7180,7180,9
|
|
20230803,140900,699370670,7210,7180,7210,7180,168
|
|
20230803,140800,698162930,7160,7160,7160,7160,0
|
|
20230803,140700,698162930,7160,7160,7160,7160,0
|
|
20230803,140600,698162930,7160,7160,7160,7160,51
|
|
20230803,140500,697797770,7180,7190,7190,7180,472
|
|
20230803,140400,694406430,7190,7190,7190,7190,0
|
|
20230803,140300,694406430,7190,7200,7200,7190,3
|
|
20230803,140200,694384850,7210,7190,7210,7190,676
|
|
20230803,140100,689514900,7190,7190,7190,7190,648
|
|
20230803,140000,684855780,7180,7180,7180,7180,1
|
|
20230803,135900,684848600,7190,7180,7190,7180,151
|
|
20230803,135800,683762920,7190,7190,7190,7190,0
|
|
20230803,135700,683762920,7190,7180,7190,7180,1402
|
|
20230803,135600,673695770,7160,7160,7160,7160,0
|
|
20230803,135500,673695770,7160,7160,7160,7160,0
|
|
20230803,135400,673695770,7160,7160,7160,7160,0
|
|
20230803,135300,673695770,7160,7160,7160,7160,0
|
|
20230803,135200,673695770,7160,7160,7160,7160,250
|
|
20230803,135100,671905770,7160,7160,7160,7160,850
|
|
20230803,135000,665819770,7160,7160,7160,7160,0
|
|
20230803,134900,665819770,7160,7160,7160,7160,100
|
|
20230803,134800,665103770,7150,7150,7150,7150,13
|
|
20230803,134700,665010820,7150,7150,7150,7150,21
|
|
20230803,134600,664860670,7150,7150,7150,7150,1
|
|
20230803,134500,664853520,7140,7140,7140,7140,0
|
|
20230803,134400,664853520,7140,7140,7140,7140,1
|
|
20230803,134300,664846380,7170,7170,7170,7170,1300
|
|
20230803,134200,655525380,7180,7180,7180,7180,0
|
|
20230803,134100,655525380,7180,7170,7180,7170,301
|
|
20230803,134000,653366710,7170,7170,7170,7170,0
|
|
20230803,133900,653366710,7170,7170,7170,7170,0
|
|
20230803,133800,653366710,7170,7170,7170,7170,0
|
|
20230803,133700,653366710,7170,7170,7170,7170,0
|
|
20230803,133600,653366710,7170,7170,7170,7170,10
|
|
20230803,133500,653295010,7190,7180,7190,7180,793
|
|
20230803,133400,647593750,7190,7180,7190,7180,5
|
|
20230803,133300,647557810,7190,7190,7190,7190,111
|
|
20230803,133200,646759720,7190,7190,7190,7190,0
|
|
20230803,133100,646759720,7190,7190,7190,7190,0
|
|
20230803,133000,646759720,7190,7190,7190,7190,0
|
|
20230803,132900,646759720,7190,7190,7190,7190,0
|
|
20230803,132800,646759720,7190,7190,7190,7190,0
|
|
20230803,132700,646759720,7190,7190,7190,7190,30
|
|
20230803,132600,646544020,7190,7190,7190,7190,0
|
|
20230803,132500,646544020,7190,7190,7190,7190,7
|
|
20230803,132400,646493690,7190,7190,7190,7190,0
|
|
20230803,132300,646493690,7190,7190,7190,7190,15
|
|
20230803,132200,646385840,7200,7190,7200,7190,817
|
|
20230803,132100,640506150,7190,7190,7190,7190,0
|
|
20230803,132000,640506150,7190,7180,7190,7170,1228
|
|
20230803,131900,631685490,7120,7130,7130,7120,2342
|
|
20230803,131800,615008900,7120,7120,7120,7120,0
|
|
20230803,131700,615008900,7120,7170,7170,7120,1825
|
|
20230803,131600,601993600,7170,7170,7170,7170,296
|
|
20230803,131500,599871280,7190,7190,7200,7190,151
|
|
20230803,131400,598785580,7190,7190,7190,7190,0
|
|
20230803,131300,598785580,7190,7190,7190,7190,0
|
|
20230803,131200,598785580,7190,7190,7190,7190,0
|
|
20230803,131100,598785580,7190,7190,7190,7190,0
|
|
20230803,131000,598785580,7190,7190,7190,7190,164
|
|
20230803,130900,597606420,7200,7200,7200,7200,0
|
|
20230803,130800,597606420,7200,7200,7200,7200,0
|
|
20230803,130700,597606420,7200,7200,7200,7200,0
|
|
20230803,130600,597606420,7200,7200,7200,7200,54
|
|
20230803,130500,597217620,7210,7210,7210,7210,0
|
|
20230803,130400,597217620,7210,7210,7210,7210,40
|
|
20230803,130300,596929220,7230,7220,7230,7220,501
|
|
20230803,130200,593309000,7230,7230,7230,7230,62
|
|
20230803,130100,592860740,7230,7230,7230,7230,28
|
|
20230803,130000,592658300,7240,7240,7240,7240,0
|
|
20230803,125900,592658300,7240,7240,7240,7240,0
|
|
20230803,125800,592658300,7240,7240,7240,7240,0
|
|
20230803,125700,592658300,7240,7240,7240,7240,0
|
|
20230803,125600,592658300,7240,7240,7240,7240,0
|
|
20230803,125500,592658300,7240,7230,7240,7230,2
|
|
20230803,125400,592643830,7200,7200,7200,7200,400
|
|
20230803,125300,589763830,7240,7240,7240,7240,0
|
|
20230803,125200,589763830,7240,7240,7240,7240,0
|
|
20230803,125100,589763830,7240,7240,7240,7240,0
|
|
20230803,125000,589763830,7240,7240,7240,7240,5
|
|
20230803,124900,589727630,7200,7200,7200,7200,0
|
|
20230803,124800,589727630,7200,7200,7200,7200,382
|
|
20230803,124700,586977230,7200,7200,7200,7200,0
|
|
20230803,124600,586977230,7200,7200,7200,7200,4
|
|
20230803,124500,586948430,7200,7190,7200,7190,12
|
|
20230803,124400,586862110,7190,7190,7190,7190,1
|
|
20230803,124300,586854920,7190,7190,7190,7190,0
|
|
20230803,124200,586854920,7190,7190,7190,7190,1
|
|
20230803,124100,586847730,7200,7180,7200,7180,2
|
|
20230803,124000,586833350,7180,7200,7200,7180,16
|
|
20230803,123900,586718450,7180,7180,7180,7180,0
|
|
20230803,123800,586718450,7180,7180,7180,7180,159
|
|
20230803,123700,585576830,7200,7200,7200,7200,0
|
|
20230803,123600,585576830,7200,7200,7200,7200,0
|
|
20230803,123500,585576830,7200,7200,7200,7200,0
|
|
20230803,123400,585576830,7200,7200,7200,7200,300
|
|
20230803,123300,583416830,7200,7170,7200,7170,4
|
|
20230803,123200,583388090,7160,7160,7160,7160,0
|
|
20230803,123100,583388090,7160,7160,7160,7160,1
|
|
20230803,123000,583380930,7120,7120,7120,7120,0
|
|
20230803,122900,583380930,7120,7170,7170,7120,482
|
|
20230803,122800,579932390,7160,7160,7160,7160,2
|
|
20230803,122700,579918070,7150,7150,7150,7150,300
|
|
20230803,122600,577773070,7160,7160,7160,7160,5
|
|
20230803,122500,577737270,7150,7150,7150,7150,0
|
|
20230803,122400,577737270,7150,7150,7150,7150,0
|
|
20230803,122300,577737270,7150,7150,7150,7150,0
|
|
20230803,122200,577737270,7150,7150,7150,7120,114
|
|
20230803,122100,576922620,7090,7090,7090,7090,0
|
|
20230803,122000,576922620,7090,7090,7090,7090,0
|
|
20230803,121900,576922620,7090,7090,7090,7090,0
|
|
20230803,121800,576922620,7090,7090,7090,7090,0
|
|
20230803,121700,576922620,7090,7140,7140,7090,2000
|
|
20230803,121600,562713720,7150,7150,7150,7150,1
|
|
20230803,121500,562706570,7150,7150,7150,7150,0
|
|
20230803,121400,562706570,7150,7150,7150,7150,0
|
|
20230803,121300,562706570,7150,7150,7150,7150,2
|
|
20230803,121200,562692270,7150,7150,7150,7150,0
|
|
20230803,121100,562692270,7150,7150,7150,7150,2
|
|
20230803,121000,562677970,7150,7150,7150,7150,60
|
|
20230803,120900,562248970,7150,7150,7150,7150,0
|
|
20230803,120800,562248970,7150,7150,7150,7150,50
|
|
20230803,120700,561891470,7150,7150,7150,7150,50
|
|
20230803,120600,561533970,7150,7150,7150,7150,49
|
|
20230803,120500,561183620,7160,7160,7160,7160,0
|
|
20230803,120400,561183620,7160,7160,7160,7160,0
|
|
20230803,120300,561183620,7160,7160,7160,7160,1
|
|
20230803,120200,561176460,7150,7150,7150,7150,0
|
|
20230803,120100,561176460,7150,7150,7160,7150,155
|
|
20230803,120000,560068200,7160,7160,7160,7160,0
|
|
20230803,115900,560068200,7160,7160,7160,7160,0
|
|
20230803,115800,560068200,7160,7160,7160,7160,11
|
|
20230803,115700,559989440,7150,7150,7150,7150,145
|
|
20230803,115600,558952690,7150,7150,7150,7150,150
|
|
20230803,115500,557880190,7150,7150,7150,7150,70
|
|
20230803,115400,557379690,7150,7110,7150,7110,210
|
|
20230803,115300,555878590,7150,7150,7150,7150,5
|
|
20230803,115200,555842840,7110,7120,7120,7100,191
|
|
20230803,115100,554484640,7110,7120,7120,7110,98
|
|
20230803,115000,553787180,7120,7120,7120,7120,10
|
|
20230803,114900,553715980,7120,7120,7120,7120,20
|
|
20230803,114800,553573580,7120,7120,7120,7120,0
|
|
20230803,114700,553573580,7120,7120,7120,7120,50
|
|
20230803,114600,553217580,7110,7140,7140,7110,1553
|
|
20230803,114500,542168260,7130,7130,7130,7130,30
|
|
20230803,114400,541954360,7140,7140,7140,7140,20
|
|
20230803,114300,541811560,7130,7130,7130,7130,0
|
|
20230803,114200,541811560,7130,7130,7130,7130,50
|
|
20230803,114100,541455060,7130,7130,7130,7130,0
|
|
20230803,114000,541455060,7130,7130,7130,7130,0
|
|
20230803,113900,541455060,7130,7170,7170,7130,40
|
|
20230803,113800,541169380,7170,7170,7170,7170,47
|
|
20230803,113700,540832390,7170,7150,7170,7130,517
|
|
20230803,113600,537141980,7150,7150,7150,7150,30
|
|
20230803,113500,536927480,7150,7140,7150,7140,140
|
|
20230803,113400,535927380,7140,7170,7170,7140,63
|
|
20230803,113300,535476060,7170,7170,7170,7140,130
|
|
20230803,113200,534546960,7170,7170,7170,7170,100
|
|
20230803,113100,533829960,7170,7180,7180,7170,51
|
|
20230803,113000,533463790,7170,7180,7180,7170,120
|
|
20230803,112900,532602690,7170,7150,7170,7150,1787
|
|
20230803,112800,519815640,7150,7150,7150,7150,100
|
|
20230803,112700,519100640,7150,7150,7150,7150,50
|
|
20230803,112600,518743140,7150,7160,7160,7150,60
|
|
20230803,112500,518314120,7150,7150,7160,7150,100
|
|
20230803,112400,517599090,7150,7150,7150,7150,20
|
|
20230803,112300,517456090,7150,7160,7160,7150,30
|
|
20230803,112200,517241570,7140,7140,7140,7140,0
|
|
20230803,112100,517241570,7140,7140,7140,7140,0
|
|
20230803,112000,517241570,7140,7140,7140,7140,0
|
|
20230803,111900,517241570,7140,7150,7150,7140,500
|
|
20230803,111800,513671200,7210,7210,7210,7210,0
|
|
20230803,111700,513671200,7210,7210,7210,7210,60
|
|
20230803,111600,513238600,7210,7210,7210,7210,40
|
|
20230803,111500,512950200,7210,7210,7210,7210,1147
|
|
20230803,111400,504680330,7210,7210,7210,7210,50
|
|
20230803,111300,504319830,7210,7200,7210,7200,800
|
|
20230803,111200,498557970,7200,7200,7200,7200,0
|
|
20230803,111100,498557970,7200,7200,7200,7200,401
|
|
20230803,111000,495670770,7200,7190,7200,7190,300
|
|
20230803,110900,493511180,7200,7180,7200,7180,500
|
|
20230803,110800,489915980,7180,7160,7180,7160,120
|
|
20230803,110700,489056180,7110,7110,7110,7110,0
|
|
20230803,110600,489056180,7110,7110,7110,7110,0
|
|
20230803,110500,489056180,7110,7110,7110,7110,3
|
|
20230803,110400,489034850,7100,7100,7100,7100,0
|
|
20230803,110300,489034850,7100,7100,7100,7100,0
|
|
20230803,110200,489034850,7100,7100,7100,7100,613
|
|
20230803,110100,484682550,7090,7090,7090,7090,0
|
|
20230803,110000,484682550,7090,7090,7090,7090,0
|
|
20230803,105900,484682550,7090,7130,7130,7080,1002
|
|
20230803,105800,477569570,7210,7210,7210,7210,0
|
|
20230803,105700,477569570,7210,7130,7210,7110,1363
|
|
20230803,105600,467866420,7160,7170,7170,7150,409
|
|
20230803,105500,464940310,7160,7180,7180,7160,180
|
|
20230803,105400,463651110,7170,7170,7170,7170,310
|
|
20230803,105300,461428410,7180,7180,7180,7180,565
|
|
20230803,105200,457371710,7230,7230,7230,7230,0
|
|
20230803,105100,457371710,7230,7230,7230,7230,69
|
|
20230803,105000,456872840,7240,7250,7250,7240,82
|
|
20230803,104900,456278540,7240,7210,7240,7190,622
|
|
20230803,104800,451779960,7210,7210,7230,7210,60
|
|
20230803,104700,451346960,7190,7210,7220,7190,250
|
|
20230803,104600,449548300,7230,7230,7230,7230,1
|
|
20230803,104500,449541070,7250,7230,7250,7230,126
|
|
20230803,104400,448628170,7220,7210,7220,7210,45
|
|
20230803,104300,448303500,7230,7230,7230,7230,0
|
|
20230803,104200,448303500,7230,7230,7230,7230,560
|
|
20230803,104100,444254700,7180,7170,7180,7170,87
|
|
20230803,104000,443630740,7170,7120,7170,7100,889
|
|
20230803,103900,437308320,7150,7140,7150,7140,193
|
|
20230803,103800,435929800,7140,7130,7140,7130,295
|
|
20230803,103700,433824840,7140,7140,7140,7140,67
|
|
20230803,103600,433346460,7140,7140,7140,7140,89
|
|
20230803,103500,432711000,7140,7150,7150,7140,146
|
|
20230803,103400,431668380,7160,7170,7170,7160,1206
|
|
20230803,103300,423032980,7180,7180,7180,7180,0
|
|
20230803,103200,423032980,7180,7170,7180,7170,1077
|
|
20230803,103100,415310700,7170,7200,7200,7170,400
|
|
20230803,103000,412441120,7210,7210,7210,7210,0
|
|
20230803,102900,412441120,7210,7210,7210,7210,1
|
|
20230803,102800,412433910,7210,7210,7210,7210,0
|
|
20230803,102700,412433910,7210,7210,7210,7210,0
|
|
20230803,102600,412433910,7210,7210,7210,7210,52
|
|
20230803,102500,412058990,7250,7250,7250,7250,0
|
|
20230803,102400,412058990,7250,7250,7250,7250,50
|
|
20230803,102300,411696490,7250,7250,7250,7250,301
|
|
20230803,102200,409514240,7250,7200,7250,7200,91
|
|
20230803,102100,408858030,7200,7200,7200,7200,1
|
|
20230803,102000,408850830,7200,7200,7200,7200,0
|
|
20230803,101900,408850830,7200,7210,7210,7200,399
|
|
20230803,101800,405977040,7200,7200,7200,7200,0
|
|
20230803,101700,405977040,7200,7200,7200,7200,0
|
|
20230803,101600,405977040,7200,7200,7200,7200,102
|
|
20230803,101500,405242640,7190,7190,7190,7190,0
|
|
20230803,101400,405242640,7190,7190,7190,7190,13
|
|
20230803,101300,405149170,7160,7160,7160,7160,0
|
|
20230803,101200,405149170,7160,7160,7160,7160,64
|
|
20230803,101100,404690930,7150,7150,7150,7150,0
|
|
20230803,101000,404690930,7150,7150,7150,7150,0
|
|
20230803,100900,404690930,7150,7200,7200,7150,4300
|
|
20230803,100800,373879500,7200,7200,7200,7200,0
|
|
20230803,100700,373879500,7200,7200,7200,7200,71
|
|
20230803,100600,373368300,7200,7200,7200,7200,118
|
|
20230803,100500,372518700,7190,7220,7220,7190,3000
|
|
20230803,100400,350929790,7260,7260,7270,7220,683
|
|
20230803,100300,345977120,7270,7280,7310,7270,522
|
|
20230803,100200,342179590,7320,7320,7320,7320,0
|
|
20230803,100100,342179590,7320,7320,7320,7320,20
|
|
20230803,100000,342033190,7320,7320,7320,7320,0
|
|
20230803,095900,342033190,7320,7320,7320,7320,256
|
|
20230803,095800,340159270,7320,7320,7320,7320,2
|
|
20230803,095700,340144630,7270,7320,7320,7270,16
|
|
20230803,095600,340028160,7320,7270,7320,7260,350
|
|
20230803,095500,337484490,7270,7270,7280,7270,285
|
|
20230803,095400,335409770,7280,7270,7280,7270,4
|
|
20230803,095300,335380660,7290,7290,7290,7290,0
|
|
20230803,095200,335380660,7290,7300,7300,7290,4
|
|
20230803,095100,335351470,7290,7280,7300,7270,1141
|
|
20230803,095000,327043640,7290,7280,7290,7280,333
|
|
20230803,094900,324619370,7280,7280,7290,7280,864
|
|
20230803,094800,318328450,7300,7280,7300,7270,854
|
|
20230803,094700,312111260,7280,7290,7290,7280,200
|
|
20230803,094600,310654820,7310,7290,7310,7280,172
|
|
20230803,094500,309400850,7290,7280,7290,7280,26
|
|
20230803,094400,309211330,7280,7280,7290,7280,704
|
|
20230803,094300,304086200,7280,7290,7310,7280,149
|
|
20230803,094200,302999970,7330,7330,7330,7330,0
|
|
20230803,094100,302999970,7330,7270,7330,7270,215
|
|
20230803,094000,301424650,7270,7300,7330,7270,255
|
|
20230803,093900,299562770,7280,7290,7290,7280,529
|
|
20230803,093800,295710710,7300,7320,7320,7300,806
|
|
20230803,093700,289811790,7320,7320,7320,7320,1
|
|
20230803,093600,289804470,7320,7340,7340,7320,8
|
|
20230803,093500,289745890,7350,7350,7350,7350,12
|
|
20230803,093400,289657690,7350,7350,7360,7350,777
|
|
20230803,093300,283944270,7360,7360,7360,7360,13
|
|
20230803,093200,283848590,7370,7350,7370,7320,719
|
|
20230803,093100,278558900,7350,7310,7360,7310,161
|
|
20230803,093000,277374720,7300,7340,7340,7300,451
|
|
20230803,092900,274079840,7370,7300,7370,7300,320
|
|
20230803,092800,271726750,7290,7330,7350,7290,5859
|
|
20230803,092700,228917190,7300,7280,7300,7280,70
|
|
20230803,092600,228406490,7280,7320,7320,7280,653
|
|
20230803,092500,223630900,7330,7310,7350,7250,1694
|
|
20230803,092400,211234710,7300,7250,7300,7250,3331
|
|
20230803,092300,187010090,7250,7240,7250,7240,887
|
|
20230803,092200,180584890,7240,7220,7240,7220,1667
|
|
20230803,092100,168546370,7220,7200,7230,7200,249
|
|
20230803,092000,166750280,7230,7160,7230,7150,1023
|
|
20230803,091900,159387040,7160,7090,7160,7090,3937
|
|
20230803,091800,131393560,7090,7060,7090,7060,1002
|
|
20230803,091700,124318160,7060,7060,7060,7050,459
|
|
20230803,091600,121081110,7100,7150,7150,7050,116
|
|
20230803,091500,120259760,7060,7090,7160,7060,567
|
|
20230803,091400,116254370,7160,7140,7180,7080,347
|
|
20230803,091300,113785330,7170,7160,7170,7140,127
|
|
20230803,091200,112878290,7140,7140,7140,7140,2006
|
|
20230803,091100,98555450,7140,7160,7160,7140,141
|
|
20230803,091000,97548630,7140,7130,7170,7120,1313
|
|
20230803,090900,88169190,7120,7090,7120,7090,44
|
|
20230803,090800,87856270,7090,7060,7120,7060,1195
|
|
20230803,090700,79372220,7060,7110,7110,7060,702
|
|
20230803,090600,74389390,7110,7040,7110,7040,713
|
|
20230803,090500,69333460,7040,7060,7070,7000,1612
|
|
20230803,090400,58034300,7020,7030,7070,7020,705
|
|
20230803,090300,53081080,7030,7140,7140,7030,1726
|
|
20230803,090200,40898370,7070,7060,7140,7050,463
|
|
20230803,090100,37616040,7100,7140,7180,7060,1176
|
|
20230803,090000,29227880,7050,7000,7140,7000,4166
|