646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194300,268757250,7040,7040,7040,7040,458
|
|
20230802,194200,268757250,7040,7040,7040,7040,0
|
|
20230802,194100,268757250,7040,7040,7040,7040,0
|
|
20230802,194000,268757250,7040,7040,7040,7040,0
|
|
20230802,193900,268757250,7040,7040,7040,7040,0
|
|
20230802,193800,268757250,7040,7040,7040,7040,0
|
|
20230802,193700,268757250,7040,7040,7040,7040,0
|
|
20230802,193600,268757250,7040,7040,7040,7040,0
|
|
20230802,193500,268757250,7040,7040,7040,7040,0
|
|
20230802,193400,268757250,7040,7040,7040,7040,0
|
|
20230802,193300,268757250,7040,7040,7040,7040,0
|
|
20230802,193200,268757250,7040,7040,7040,7040,0
|
|
20230802,193100,268757250,7040,7040,7040,7040,0
|
|
20230802,193000,268757250,7040,7040,7040,7040,0
|
|
20230802,192900,268757250,7040,7040,7040,7040,0
|
|
20230802,192800,268757250,7040,7040,7040,7040,0
|
|
20230802,192700,268757250,7040,7040,7040,7040,0
|
|
20230802,192600,268757250,7040,7040,7040,7040,0
|
|
20230802,192500,268757250,7040,7040,7040,7040,0
|
|
20230802,192400,268757250,7040,7040,7040,7040,0
|
|
20230802,192300,268757250,7040,7040,7040,7040,0
|
|
20230802,192200,268757250,7040,7040,7040,7040,0
|
|
20230802,192100,268757250,7040,7040,7040,7040,0
|
|
20230802,192000,268757250,7040,7040,7040,7040,0
|
|
20230802,191900,268757250,7040,7040,7040,7040,0
|
|
20230802,191800,268757250,7040,7040,7040,7040,0
|
|
20230802,191700,268757250,7040,7040,7040,7040,0
|
|
20230802,191600,268757250,7040,7040,7040,7040,0
|
|
20230802,191500,268757250,7040,7040,7040,7040,0
|
|
20230802,191400,268757250,7040,7040,7040,7040,0
|
|
20230802,191300,268757250,7040,7040,7040,7040,458
|
|
20230802,191200,268757250,7040,7040,7040,7040,0
|
|
20230802,191100,268757250,7040,7040,7040,7040,0
|
|
20230802,191000,268757250,7040,7040,7040,7040,0
|
|
20230802,190900,268757250,7040,7040,7040,7040,0
|
|
20230802,190800,268757250,7040,7040,7040,7040,0
|
|
20230802,190700,268757250,7040,7040,7040,7040,0
|
|
20230802,190600,268757250,7040,7040,7040,7040,0
|
|
20230802,190500,268757250,7040,7040,7040,7040,0
|
|
20230802,190400,268757250,7040,7040,7040,7040,0
|
|
20230802,190300,268757250,7040,7040,7040,7040,0
|
|
20230802,190200,268757250,7040,7040,7040,7040,0
|
|
20230802,190100,268757250,7040,7040,7040,7040,0
|
|
20230802,190000,268757250,7040,7040,7040,7040,0
|
|
20230802,185900,268757250,7040,7040,7040,7040,0
|
|
20230802,185800,268757250,7040,7040,7040,7040,0
|
|
20230802,185700,268757250,7040,7040,7040,7040,0
|
|
20230802,185600,268757250,7040,7040,7040,7040,0
|
|
20230802,185500,268757250,7040,7040,7040,7040,0
|
|
20230802,185400,268757250,7040,7040,7040,7040,0
|
|
20230802,185300,268757250,7040,7040,7040,7040,0
|
|
20230802,185200,268757250,7040,7040,7040,7040,0
|
|
20230802,185100,268757250,7040,7040,7040,7040,0
|
|
20230802,185000,268757250,7040,7040,7040,7040,0
|
|
20230802,184900,268757250,7040,7040,7040,7040,0
|
|
20230802,184800,268757250,7040,7040,7040,7040,0
|
|
20230802,184700,268757250,7040,7040,7040,7040,0
|
|
20230802,184600,268757250,7040,7040,7040,7040,0
|
|
20230802,184500,268757250,7040,7040,7040,7040,0
|
|
20230802,184400,268757250,7040,7040,7040,7040,0
|
|
20230802,184300,268757250,7040,7040,7040,7040,458
|
|
20230802,184200,268757250,7040,7040,7040,7040,0
|
|
20230802,184100,268757250,7040,7040,7040,7040,0
|
|
20230802,184000,268757250,7040,7040,7040,7040,0
|
|
20230802,183900,268757250,7040,7040,7040,7040,0
|
|
20230802,183800,268757250,7040,7040,7040,7040,0
|
|
20230802,183700,268757250,7040,7040,7040,7040,0
|
|
20230802,183600,268757250,7040,7040,7040,7040,0
|
|
20230802,183500,268757250,7040,7040,7040,7040,0
|
|
20230802,183400,268757250,7040,7040,7040,7040,0
|
|
20230802,183300,268757250,7040,7040,7040,7040,0
|
|
20230802,183200,268757250,7040,7040,7040,7040,0
|
|
20230802,183100,268757250,7040,7040,7040,7040,0
|
|
20230802,183000,268757250,7040,7040,7040,7040,0
|
|
20230802,182900,268757250,7040,7040,7040,7040,0
|
|
20230802,182800,268757250,7040,7040,7040,7040,0
|
|
20230802,182700,268757250,7040,7040,7040,7040,0
|
|
20230802,182600,268757250,7040,7040,7040,7040,0
|
|
20230802,182500,268757250,7040,7040,7040,7040,0
|
|
20230802,182400,268757250,7040,7040,7040,7040,0
|
|
20230802,182300,268757250,7040,7040,7040,7040,0
|
|
20230802,182200,268757250,7040,7040,7040,7040,0
|
|
20230802,182100,268757250,7040,7040,7040,7040,0
|
|
20230802,182000,268757250,7040,7040,7040,7040,0
|
|
20230802,181900,268757250,7040,7040,7040,7040,0
|
|
20230802,181800,268757250,7040,7040,7040,7040,0
|
|
20230802,181700,268757250,7040,7040,7040,7040,0
|
|
20230802,181600,268757250,7040,7040,7040,7040,0
|
|
20230802,181500,268757250,7040,7040,7040,7040,0
|
|
20230802,181400,268757250,7040,7040,7040,7040,0
|
|
20230802,181300,268757250,7040,7040,7040,7040,458
|
|
20230802,181200,268757250,7040,7040,7040,7040,0
|
|
20230802,181100,268757250,7040,7040,7040,7040,0
|
|
20230802,181000,268757250,7040,7040,7040,7040,0
|
|
20230802,180900,268757250,7040,7040,7040,7040,0
|
|
20230802,180800,268757250,7040,7040,7040,7040,0
|
|
20230802,180700,268757250,7040,7040,7040,7040,0
|
|
20230802,180600,268757250,7040,7040,7040,7040,0
|
|
20230802,180500,268757250,7040,7040,7040,7040,0
|
|
20230802,180400,268757250,7040,7040,7040,7040,0
|
|
20230802,180300,268757250,7040,7040,7040,7040,0
|
|
20230802,180200,268757250,7040,7040,7040,7040,0
|
|
20230802,180100,268757250,7040,7040,7040,7040,0
|
|
20230802,180000,268757250,7040,7040,7040,7040,0
|
|
20230802,175900,268757250,7040,7040,7040,7040,0
|
|
20230802,175800,268757250,7040,7040,7040,7040,0
|
|
20230802,175700,268757250,7040,7040,7040,7040,0
|
|
20230802,175600,268757250,7040,7040,7040,7040,0
|
|
20230802,175500,268757250,7040,7040,7040,7040,0
|
|
20230802,175400,268757250,7040,7040,7040,7040,0
|
|
20230802,175300,268757250,7040,7040,7040,7040,0
|
|
20230802,175200,268757250,7040,7040,7040,7040,0
|
|
20230802,175100,268757250,7040,7040,7040,7040,0
|
|
20230802,175000,268757250,7040,7040,7040,7040,0
|
|
20230802,174900,268757250,7040,7040,7040,7040,0
|
|
20230802,174800,268757250,7040,7040,7040,7040,0
|
|
20230802,174700,268757250,7040,7040,7040,7040,0
|
|
20230802,174600,268757250,7040,7040,7040,7040,0
|
|
20230802,174500,268757250,7040,7040,7040,7040,0
|
|
20230802,174400,268757250,7040,7040,7040,7040,0
|
|
20230802,174300,268757250,7040,7040,7040,7040,458
|
|
20230802,174200,268757250,7040,7040,7040,7040,0
|
|
20230802,174100,268757250,7040,7040,7040,7040,0
|
|
20230802,174000,268757250,7040,7040,7040,7040,0
|
|
20230802,173900,268757250,7040,7040,7040,7040,0
|
|
20230802,173800,268757250,7040,7040,7040,7040,0
|
|
20230802,173700,268757250,7040,7040,7040,7040,0
|
|
20230802,173600,268757250,7040,7040,7040,7040,0
|
|
20230802,173500,268757250,7040,7040,7040,7040,0
|
|
20230802,173400,268757250,7040,7040,7040,7040,0
|
|
20230802,173300,268757250,7040,7040,7040,7040,0
|
|
20230802,173200,268757250,7040,7040,7040,7040,0
|
|
20230802,173100,268757250,7040,7040,7040,7040,0
|
|
20230802,173000,268757250,7040,7040,7040,7040,0
|
|
20230802,172900,268757250,7040,7040,7040,7040,0
|
|
20230802,172800,268757250,7040,7040,7040,7040,0
|
|
20230802,172700,268757250,7040,7040,7040,7040,0
|
|
20230802,172600,268757250,7040,7040,7040,7040,0
|
|
20230802,172500,268757250,7040,7040,7040,7040,0
|
|
20230802,172400,268757250,7040,7040,7040,7040,0
|
|
20230802,172300,268757250,7040,7040,7040,7040,0
|
|
20230802,172200,268757250,7040,7040,7040,7040,0
|
|
20230802,172100,268757250,7040,7040,7040,7040,0
|
|
20230802,172000,268757250,7040,7040,7040,7040,0
|
|
20230802,171900,268757250,7040,7040,7040,7040,0
|
|
20230802,171800,268757250,7040,7040,7040,7040,0
|
|
20230802,171700,268757250,7040,7040,7040,7040,0
|
|
20230802,171600,268757250,7040,7040,7040,7040,0
|
|
20230802,171500,268757250,7040,7040,7040,7040,0
|
|
20230802,171400,268757250,7040,7040,7040,7040,0
|
|
20230802,171300,268757250,7040,7040,7040,7040,458
|
|
20230802,171200,268757250,7040,7040,7040,7040,0
|
|
20230802,171100,268757250,7040,7040,7040,7040,0
|
|
20230802,171000,268757250,7040,7040,7040,7040,0
|
|
20230802,170900,268757250,7040,7040,7040,7040,0
|
|
20230802,170800,268757250,7040,7040,7040,7040,0
|
|
20230802,170700,268757250,7040,7040,7040,7040,0
|
|
20230802,170600,268757250,7040,7040,7040,7040,0
|
|
20230802,170500,268757250,7040,7040,7040,7040,0
|
|
20230802,170400,268757250,7040,7040,7040,7040,0
|
|
20230802,170300,268757250,7040,7040,7040,7040,0
|
|
20230802,170200,268757250,7040,7040,7040,7040,0
|
|
20230802,170100,268757250,7040,7040,7040,7040,0
|
|
20230802,170000,268757250,7040,7040,7040,7040,0
|
|
20230802,165900,268757250,7040,7040,7040,7040,0
|
|
20230802,165800,268757250,7040,7040,7040,7040,0
|
|
20230802,165700,268757250,7040,7040,7040,7040,0
|
|
20230802,165600,268757250,7040,7040,7040,7040,0
|
|
20230802,165500,268757250,7040,7040,7040,7040,0
|
|
20230802,165400,268757250,7040,7040,7040,7040,0
|
|
20230802,165300,268757250,7040,7040,7040,7040,0
|
|
20230802,165200,268757250,7040,7040,7040,7040,0
|
|
20230802,165100,268757250,7040,7040,7040,7040,0
|
|
20230802,165000,268757250,7040,7040,7040,7040,0
|
|
20230802,164900,268757250,7040,7040,7040,7040,0
|
|
20230802,164800,268757250,7040,7040,7040,7040,0
|
|
20230802,164700,268757250,7040,7040,7040,7040,0
|
|
20230802,164600,268757250,7040,7040,7040,7040,0
|
|
20230802,164500,268757250,7040,7040,7040,7040,0
|
|
20230802,164400,268757250,7040,7040,7040,7040,0
|
|
20230802,164300,268757250,7040,7040,7040,7040,458
|
|
20230802,164200,268757250,7040,7040,7040,7040,0
|
|
20230802,164100,268757250,7040,7040,7040,7040,0
|
|
20230802,164000,268757250,7040,7040,7040,7040,0
|
|
20230802,163900,268757250,7040,7040,7040,7040,0
|
|
20230802,163800,268757250,7040,7040,7040,7040,0
|
|
20230802,163700,268757250,7040,7040,7040,7040,0
|
|
20230802,163600,268757250,7040,7040,7040,7040,0
|
|
20230802,163500,268757250,7040,7040,7040,7040,0
|
|
20230802,163400,268757250,7040,7040,7040,7040,0
|
|
20230802,163300,268757250,7040,7040,7040,7040,0
|
|
20230802,163200,268757250,7040,7040,7040,7040,0
|
|
20230802,163100,268757250,7040,7040,7040,7040,0
|
|
20230802,163000,268757250,7040,7040,7040,7040,0
|
|
20230802,162900,268757250,7040,7040,7040,7040,0
|
|
20230802,162800,268757250,7040,7040,7040,7040,0
|
|
20230802,162700,268757250,7040,7040,7040,7040,0
|
|
20230802,162600,268757250,7040,7040,7040,7040,0
|
|
20230802,162500,268757250,7040,7040,7040,7040,0
|
|
20230802,162400,268757250,7040,7040,7040,7040,0
|
|
20230802,162300,268757250,7040,7040,7040,7040,0
|
|
20230802,162200,268757250,7040,7040,7040,7040,0
|
|
20230802,162100,268757250,7040,7040,7040,7040,0
|
|
20230802,162000,268757250,7040,7040,7040,7040,0
|
|
20230802,161900,268757250,7040,7040,7040,7040,0
|
|
20230802,161800,268757250,7040,7040,7040,7040,0
|
|
20230802,161700,268757250,7040,7040,7040,7040,0
|
|
20230802,161600,268757250,7040,7040,7040,7040,0
|
|
20230802,161500,268757250,7040,7040,7040,7040,0
|
|
20230802,161400,268757250,7040,7040,7040,7040,0
|
|
20230802,161300,268757250,7040,7040,7040,7040,458
|
|
20230802,161200,268757250,7040,7040,7040,7040,0
|
|
20230802,161100,268757250,7040,7040,7040,7040,0
|
|
20230802,161000,268757250,7040,7040,7040,7040,0
|
|
20230802,160900,268757250,7040,7040,7040,7040,0
|
|
20230802,160800,268757250,7040,7040,7040,7040,0
|
|
20230802,160700,268757250,7040,7040,7040,7040,0
|
|
20230802,160600,268757250,7040,7040,7040,7040,0
|
|
20230802,160500,268757250,7040,7040,7040,7040,0
|
|
20230802,160400,268757250,7040,7040,7040,7040,0
|
|
20230802,160300,268757250,7040,7040,7040,7040,0
|
|
20230802,160200,268757250,7040,7040,7040,7040,0
|
|
20230802,160100,268757250,7040,7040,7040,7040,0
|
|
20230802,160000,268757250,7040,7040,7040,7040,0
|
|
20230802,155900,268757250,7040,7040,7040,7040,0
|
|
20230802,155800,268757250,7040,7040,7040,7040,0
|
|
20230802,155700,268757250,7040,7040,7040,7040,0
|
|
20230802,155600,268757250,7040,7040,7040,7040,0
|
|
20230802,155500,268757250,7040,7040,7040,7040,0
|
|
20230802,155400,268757250,7040,7040,7040,7040,0
|
|
20230802,155300,268757250,7040,7040,7040,7040,0
|
|
20230802,155200,268757250,7040,7040,7040,7040,0
|
|
20230802,155100,268757250,7040,7040,7040,7040,0
|
|
20230802,155000,268757250,7040,7040,7040,7040,0
|
|
20230802,154900,268757250,7040,7040,7040,7040,0
|
|
20230802,154800,268757250,7040,7040,7040,7040,0
|
|
20230802,154700,268757250,7040,7040,7040,7040,0
|
|
20230802,154600,268757250,7040,7040,7040,7040,0
|
|
20230802,154500,268757250,7040,7040,7040,7040,0
|
|
20230802,154400,268757250,7040,7040,7040,7040,0
|
|
20230802,154300,268757250,7040,7040,7040,7040,458
|
|
20230802,154200,268757250,7040,7040,7040,7040,0
|
|
20230802,154100,268757250,7040,7040,7040,7040,0
|
|
20230802,154000,268757250,7040,7040,7040,7040,0
|
|
20230802,153900,268757250,7040,7040,7040,7040,0
|
|
20230802,153800,268757250,7040,7040,7040,7040,0
|
|
20230802,153700,268757250,7040,7040,7040,7040,0
|
|
20230802,153600,268757250,7040,7040,7040,7040,0
|
|
20230802,153500,268757250,7040,7040,7040,7040,0
|
|
20230802,153400,268757250,7040,7040,7040,7040,0
|
|
20230802,153300,268757250,7040,7040,7040,7040,0
|
|
20230802,153200,268757250,7040,7040,7040,7040,0
|
|
20230802,153100,268757250,7040,7040,7040,7040,0
|
|
20230802,153000,268757250,7040,7040,7040,7040,458
|
|
20230802,152900,265532930,7040,7040,7040,7040,0
|
|
20230802,152800,265532930,7040,7040,7040,7040,0
|
|
20230802,152700,265532930,7040,7040,7040,7040,0
|
|
20230802,152600,265532930,7040,7040,7040,7040,0
|
|
20230802,152500,265532930,7040,7040,7040,7040,0
|
|
20230802,152400,265532930,7040,7040,7040,7040,0
|
|
20230802,152300,265532930,7040,7040,7040,7040,0
|
|
20230802,152200,265532930,7040,7040,7040,7040,0
|
|
20230802,152100,265532930,7040,7040,7040,7040,0
|
|
20230802,152000,265532930,7040,7040,7040,7040,0
|
|
20230802,151900,265532930,7040,7040,7040,7040,0
|
|
20230802,151800,265532930,7040,7040,7040,7040,0
|
|
20230802,151700,265532930,7040,7040,7040,7040,116
|
|
20230802,151600,264716290,7030,7030,7030,7030,0
|
|
20230802,151500,264716290,7030,7030,7030,7030,2
|
|
20230802,151400,264702230,7030,7030,7030,7030,71
|
|
20230802,151300,264203100,7050,7050,7050,7050,5
|
|
20230802,151200,264167850,7060,7060,7060,7060,0
|
|
20230802,151100,264167850,7060,7060,7060,7060,0
|
|
20230802,151000,264167850,7060,7060,7060,7060,0
|
|
20230802,150900,264167850,7060,7060,7060,7060,0
|
|
20230802,150800,264167850,7060,7060,7060,7060,0
|
|
20230802,150700,264167850,7060,7060,7060,7060,0
|
|
20230802,150600,264167850,7060,7060,7060,7060,10
|
|
20230802,150500,264097250,7070,7070,7070,7070,0
|
|
20230802,150400,264097250,7070,7070,7070,7070,0
|
|
20230802,150300,264097250,7070,7070,7070,7070,0
|
|
20230802,150200,264097250,7070,7070,7070,7070,0
|
|
20230802,150100,264097250,7070,7070,7070,7070,0
|
|
20230802,150000,264097250,7070,7070,7070,7070,2
|
|
20230802,145900,264083110,7040,7040,7040,7040,13
|
|
20230802,145800,263991590,7040,7040,7040,7040,13
|
|
20230802,145700,263900070,7040,7040,7040,7040,0
|
|
20230802,145600,263900070,7040,7040,7040,7040,18
|
|
20230802,145500,263773350,7050,7050,7050,7050,0
|
|
20230802,145400,263773350,7050,7050,7050,7050,6
|
|
20230802,145300,263731050,7050,7050,7050,7050,12
|
|
20230802,145200,263646450,7040,7040,7040,7040,0
|
|
20230802,145100,263646450,7040,7040,7040,7040,12
|
|
20230802,145000,263561970,7030,7030,7030,7030,0
|
|
20230802,144900,263561970,7030,7050,7070,7020,746
|
|
20230802,144800,258320420,7040,7040,7040,7040,12
|
|
20230802,144700,258235940,7050,7130,7190,7050,778
|
|
20230802,144600,252728770,7120,7040,7120,7040,89
|
|
20230802,144500,252099210,7040,7040,7040,7040,0
|
|
20230802,144400,252099210,7040,7090,7090,7040,13
|
|
20230802,144300,252007640,7080,7040,7100,7040,75
|
|
20230802,144200,251476620,7090,7080,7090,7080,23
|
|
20230802,144100,251313750,7090,7030,7090,7030,17
|
|
20230802,144000,251194040,7030,7030,7030,7030,0
|
|
20230802,143900,251194040,7030,7030,7030,7030,12
|
|
20230802,143800,251109680,7070,7040,7070,7040,13
|
|
20230802,143700,251018130,7040,7040,7040,7040,0
|
|
20230802,143600,251018130,7040,7040,7040,7040,12
|
|
20230802,143500,250933650,7040,7040,7040,7040,0
|
|
20230802,143400,250933650,7040,7040,7040,7040,12
|
|
20230802,143300,250849170,7030,7030,7030,7030,12
|
|
20230802,143200,250764810,7080,7080,7080,7080,2
|
|
20230802,143100,250750650,7030,7020,7030,7020,872
|
|
20230802,143000,244620620,7010,7010,7010,7010,0
|
|
20230802,142900,244620620,7010,7020,7020,7010,50
|
|
20230802,142800,244270090,7020,7020,7020,7020,12
|
|
20230802,142700,244185850,7020,7020,7020,7020,8
|
|
20230802,142600,244129690,7010,7020,7020,7010,11
|
|
20230802,142500,244052540,7020,7020,7020,7020,62
|
|
20230802,142400,243617300,7020,7020,7020,7020,0
|
|
20230802,142300,243617300,7020,7020,7020,7020,24
|
|
20230802,142200,243448820,7030,7030,7030,7030,0
|
|
20230802,142100,243448820,7030,7020,7030,7020,19
|
|
20230802,142000,243315430,7020,7020,7020,7020,12
|
|
20230802,141900,243231190,7020,7020,7020,7020,0
|
|
20230802,141800,243231190,7020,7020,7020,7020,12
|
|
20230802,141700,243146950,7020,7020,7020,7020,0
|
|
20230802,141600,243146950,7020,7020,7020,7020,12
|
|
20230802,141500,243062710,7020,7020,7020,7020,13
|
|
20230802,141400,242971450,7030,7030,7030,7030,0
|
|
20230802,141300,242971450,7030,7040,7040,7020,14
|
|
20230802,141200,242873140,7020,7020,7020,7020,0
|
|
20230802,141100,242873140,7020,7020,7020,7020,354
|
|
20230802,141000,240388060,7010,7040,7040,7010,1964
|
|
20230802,140900,226593710,7060,7060,7060,7060,1
|
|
20230802,140800,226586650,7030,7030,7030,7030,13
|
|
20230802,140700,226495260,7030,7030,7030,7030,0
|
|
20230802,140600,226495260,7030,7040,7040,7030,20
|
|
20230802,140500,226354530,7050,7050,7050,7050,376
|
|
20230802,140400,223703730,7050,7050,7050,7050,0
|
|
20230802,140300,223703730,7050,7060,7060,7050,10
|
|
20230802,140200,223633200,7050,7050,7050,7050,1
|
|
20230802,140100,223626150,7060,7060,7060,7060,82
|
|
20230802,140000,223047230,7050,7050,7050,7050,12
|
|
20230802,135900,222962630,7050,7050,7050,7050,0
|
|
20230802,135800,222962630,7050,7050,7050,7050,13
|
|
20230802,135700,222870980,7070,7070,7070,7070,109
|
|
20230802,135600,222100350,7080,7080,7080,7080,0
|
|
20230802,135500,222100350,7080,7080,7080,7080,27
|
|
20230802,135400,221909190,7130,7120,7130,7120,10
|
|
20230802,135300,221837960,7050,7080,7120,7050,23
|
|
20230802,135200,221675340,7050,7030,7050,7030,693
|
|
20230802,135100,216789940,7030,7030,7030,7030,1
|
|
20230802,135000,216782910,7030,7040,7040,7030,634
|
|
20230802,134900,212319560,7050,7050,7050,7050,655
|
|
20230802,134800,207701810,7050,7050,7050,7050,531
|
|
20230802,134700,203958260,7050,7050,7050,7050,12
|
|
20230802,134600,203873660,7050,7050,7050,7050,0
|
|
20230802,134500,203873660,7050,7050,7050,7050,12
|
|
20230802,134400,203789060,7070,7060,7070,7060,10
|
|
20230802,134300,203718370,7050,7070,7070,7050,22
|
|
20230802,134200,203563070,7050,7050,7050,7050,12
|
|
20230802,134100,203478470,7080,7070,7080,7070,2
|
|
20230802,134000,203464320,7050,7050,7050,7050,13
|
|
20230802,133900,203372670,7050,7050,7050,7050,0
|
|
20230802,133800,203372670,7050,7050,7050,7050,20
|
|
20230802,133700,203231670,7050,7050,7050,7050,12
|
|
20230802,133600,203147070,7050,7050,7050,7050,200
|
|
20230802,133500,201737070,7050,7050,7050,7050,161
|
|
20230802,133400,200602020,7050,7050,7050,7050,0
|
|
20230802,133300,200602020,7050,7060,7060,7050,814
|
|
20230802,133200,194855420,7070,7070,7070,7070,1
|
|
20230802,133100,194848350,7060,7060,7060,7060,0
|
|
20230802,133000,194848350,7060,7060,7060,7060,12
|
|
20230802,132900,194763630,7060,7060,7060,7060,0
|
|
20230802,132800,194763630,7060,7060,7060,7060,62
|
|
20230802,132700,194325910,7060,7070,7070,7060,23
|
|
20230802,132600,194163420,7070,7070,7070,7070,0
|
|
20230802,132500,194163420,7070,7070,7070,7070,1
|
|
20230802,132400,194156350,7070,7070,7070,7070,15
|
|
20230802,132300,194050300,7070,7070,7070,7070,0
|
|
20230802,132200,194050300,7070,7080,7080,7070,481
|
|
20230802,132100,190644910,7080,7080,7080,7080,4
|
|
20230802,132000,190616590,7080,7080,7080,7080,12
|
|
20230802,131900,190531630,7080,7080,7080,7080,109
|
|
20230802,131800,189759910,7080,7080,7080,7080,0
|
|
20230802,131700,189759910,7080,7080,7110,7080,16
|
|
20230802,131600,189646540,7100,7100,7100,7100,200
|
|
20230802,131500,188226540,7080,7080,7080,7080,12
|
|
20230802,131400,188141580,7080,7080,7080,7080,13
|
|
20230802,131300,188049540,7080,7080,7080,7080,0
|
|
20230802,131200,188049540,7080,7080,7080,7080,12
|
|
20230802,131100,187964580,7110,7110,7110,7110,582
|
|
20230802,131000,183826560,7110,7080,7110,7080,14
|
|
20230802,130900,183727380,7090,7090,7090,7090,212
|
|
20230802,130800,182224300,7160,7100,7160,7090,1005
|
|
20230802,130700,175092700,7090,7090,7090,7090,12
|
|
20230802,130600,175007620,7160,7160,7160,7160,0
|
|
20230802,130500,175007620,7160,7100,7160,7100,15
|
|
20230802,130400,174901000,7160,7150,7170,7120,177
|
|
20230802,130300,173640540,7170,7100,7210,7100,433
|
|
20230802,130200,170555150,7090,7140,7140,7090,114
|
|
20230802,130100,169741790,7140,7140,7140,7140,5
|
|
20230802,130000,169706090,7100,7120,7140,7100,32
|
|
20230802,125900,169478420,7090,7090,7090,7090,12
|
|
20230802,125800,169393340,7090,7090,7090,7090,0
|
|
20230802,125700,169393340,7090,7090,7090,7090,13
|
|
20230802,125600,169301170,7090,7090,7090,7090,12
|
|
20230802,125500,169216090,7110,7110,7110,7110,1
|
|
20230802,125400,169208980,7100,7100,7100,7100,58
|
|
20230802,125300,168797180,7100,7100,7100,7100,0
|
|
20230802,125200,168797180,7100,7100,7100,7100,12
|
|
20230802,125100,168711980,7090,7090,7090,7090,12
|
|
20230802,125000,168626900,7090,7090,7090,7090,0
|
|
20230802,124900,168626900,7090,7090,7090,7090,13
|
|
20230802,124800,168534730,7090,7090,7090,7090,0
|
|
20230802,124700,168534730,7090,7090,7090,7090,12
|
|
20230802,124600,168449650,7090,7090,7090,7090,12
|
|
20230802,124500,168364570,7090,7090,7090,7090,0
|
|
20230802,124400,168364570,7090,7090,7090,7090,12
|
|
20230802,124300,168279490,7090,7090,7090,7090,0
|
|
20230802,124200,168279490,7090,7090,7090,7090,12
|
|
20230802,124100,168194410,7090,7090,7090,7090,24
|
|
20230802,124000,168024250,7100,7100,7100,7100,0
|
|
20230802,123900,168024250,7100,7100,7100,7100,1
|
|
20230802,123800,168017150,7090,7090,7090,7090,0
|
|
20230802,123700,168017150,7090,7090,7090,7090,12
|
|
20230802,123600,167932070,7090,7090,7090,7090,12
|
|
20230802,123500,167846990,7090,7090,7090,7090,1
|
|
20230802,123400,167839900,7090,7090,7090,7090,12
|
|
20230802,123300,167754820,7080,7080,7080,7080,0
|
|
20230802,123200,167754820,7080,7080,7080,7080,12
|
|
20230802,123100,167669860,7090,7090,7090,7090,13
|
|
20230802,123000,167577690,7070,7070,7070,7070,0
|
|
20230802,122900,167577690,7070,7070,7070,7070,12
|
|
20230802,122800,167492850,7070,7070,7070,7070,0
|
|
20230802,122700,167492850,7070,7070,7070,7070,12
|
|
20230802,122600,167408010,7110,7070,7110,7070,13
|
|
20230802,122500,167316060,7100,7100,7100,7100,0
|
|
20230802,122400,167316060,7100,7080,7100,7080,17
|
|
20230802,122300,167195600,7100,7060,7100,7060,337
|
|
20230802,122200,164805310,7060,7060,7060,7060,0
|
|
20230802,122100,164805310,7060,7060,7060,7060,12
|
|
20230802,122000,164720590,7060,7060,7060,7060,0
|
|
20230802,121900,164720590,7060,7060,7060,7060,12
|
|
20230802,121800,164635870,7050,7050,7050,7050,12
|
|
20230802,121700,164551270,7070,7060,7070,7060,700
|
|
20230802,121600,159604360,7060,7050,7060,7050,14
|
|
20230802,121500,159505640,7050,7050,7050,7050,0
|
|
20230802,121400,159505640,7050,7050,7050,7050,13
|
|
20230802,121300,159413990,7040,7040,7040,7040,12
|
|
20230802,121200,159329510,7040,7040,7040,7040,0
|
|
20230802,121100,159329510,7040,7040,7040,7040,12
|
|
20230802,121000,159245030,7040,7040,7040,7040,1
|
|
20230802,120900,159237990,7050,7050,7050,7050,123
|
|
20230802,120800,158370840,7050,7050,7050,7050,17
|
|
20230802,120700,158250990,7050,7050,7050,7050,0
|
|
20230802,120600,158250990,7050,7050,7050,7050,13
|
|
20230802,120500,158159340,7050,7050,7050,7050,0
|
|
20230802,120400,158159340,7050,7050,7050,7050,20
|
|
20230802,120300,158018340,7060,7060,7060,7060,4
|
|
20230802,120200,157990100,7050,7050,7050,7050,0
|
|
20230802,120100,157990100,7050,7060,7060,7050,33
|
|
20230802,120000,157757240,7060,7060,7060,7060,0
|
|
20230802,115900,157757240,7060,7050,7060,7050,73
|
|
20230802,115800,157242560,7050,7050,7050,7050,21
|
|
20230802,115700,157094510,7060,7060,7060,7060,1
|
|
20230802,115600,157087450,7060,7060,7060,7060,3
|
|
20230802,115500,157066270,7080,7080,7080,7080,1
|
|
20230802,115400,157059190,7050,7080,7080,7050,14
|
|
20230802,115300,156960430,7050,7050,7050,7050,12
|
|
20230802,115200,156875830,7060,7050,7060,7050,595
|
|
20230802,115100,152675280,7050,7050,7050,7050,4
|
|
20230802,115000,152647080,7050,7060,7060,7050,108
|
|
20230802,114900,151885630,7050,7050,7050,7050,0
|
|
20230802,114800,151885630,7050,7050,7050,7050,13
|
|
20230802,114700,151793980,7080,7080,7080,7080,28
|
|
20230802,114600,151595740,7050,7050,7050,7050,12
|
|
20230802,114500,151511140,7050,7070,7070,7050,2375
|
|
20230802,114400,134757160,7070,7070,7070,7070,0
|
|
20230802,114300,134757160,7070,7070,7070,7070,12
|
|
20230802,114200,134672320,7070,7070,7070,7070,0
|
|
20230802,114100,134672320,7070,7070,7070,7070,12
|
|
20230802,114000,134587480,7070,7070,7070,7070,13
|
|
20230802,113900,134495570,7080,7070,7080,7070,602
|
|
20230802,113800,130233630,7070,7070,7070,7070,190
|
|
20230802,113700,128890330,7080,7110,7110,7080,1323
|
|
20230802,113600,119509310,7110,7100,7130,7100,1252
|
|
20230802,113500,110583270,7100,7100,7100,7100,26
|
|
20230802,113400,110398670,7100,7110,7110,7100,1271
|
|
20230802,113300,101370940,7120,7130,7130,7120,681
|
|
20230802,113200,96517510,7120,7120,7120,7120,0
|
|
20230802,113100,96517510,7120,7130,7130,7120,34
|
|
20230802,113000,96275220,7120,7120,7120,7120,12
|
|
20230802,112900,96189780,7120,7120,7120,7120,0
|
|
20230802,112800,96189780,7120,7120,7130,7120,53
|
|
20230802,112700,95812060,7120,7120,7120,7120,0
|
|
20230802,112600,95812060,7120,7120,7130,7120,89
|
|
20230802,112500,95178330,7120,7120,7120,7120,12
|
|
20230802,112400,95092890,7130,7130,7130,7130,2
|
|
20230802,112300,95078630,7120,7120,7120,7120,13
|
|
20230802,112200,94986070,7120,7120,7120,7120,84
|
|
20230802,112100,94387990,7120,7120,7120,7120,0
|
|
20230802,112000,94387990,7120,7120,7120,7120,12
|
|
20230802,111900,94302550,7120,7120,7120,7120,0
|
|
20230802,111800,94302550,7120,7120,7120,7120,12
|
|
20230802,111700,94217110,7170,7120,7170,7120,13
|
|
20230802,111600,94124500,7120,7120,7120,7120,0
|
|
20230802,111500,94124500,7120,7120,7120,7120,13
|
|
20230802,111400,94031940,7120,7120,7120,7120,0
|
|
20230802,111300,94031940,7120,7120,7120,7120,33
|
|
20230802,111200,93796980,7180,7120,7180,7120,203
|
|
20230802,111100,92345860,7180,7180,7180,7180,1
|
|
20230802,111000,92338680,7120,7150,7150,7120,433
|
|
20230802,110900,89249330,7180,7180,7180,7180,2
|
|
20230802,110800,89234970,7120,7120,7120,7120,12
|
|
20230802,110700,89149530,7130,7130,7130,7130,12
|
|
20230802,110600,89063970,7150,7150,7150,7150,4
|
|
20230802,110500,89035370,7170,7150,7170,7150,484
|
|
20230802,110400,85574670,7110,7110,7110,7110,0
|
|
20230802,110300,85574670,7110,7110,7110,7110,12
|
|
20230802,110200,85489350,7110,7110,7110,7110,12
|
|
20230802,110100,85404030,7130,7130,7130,7130,0
|
|
20230802,110000,85404030,7130,7120,7130,7120,422
|
|
20230802,105900,82395370,7130,7130,7130,7130,0
|
|
20230802,105800,82395370,7130,7130,7130,7130,4
|
|
20230802,105700,82366850,7130,7130,7130,7130,15
|
|
20230802,105600,82259900,7140,7140,7140,7140,5
|
|
20230802,105500,82224200,7140,7140,7140,7140,5
|
|
20230802,105400,82188500,7150,7180,7180,7150,52
|
|
20230802,105300,81816670,7160,7170,7170,7160,47
|
|
20230802,105200,81479800,7180,7190,7190,7180,264
|
|
20230802,105100,79581660,7200,7200,7200,7200,0
|
|
20230802,105000,79581660,7200,7200,7200,7200,126
|
|
20230802,104900,78674460,7210,7200,7210,7200,14
|
|
20230802,104800,78573650,7200,7200,7200,7200,0
|
|
20230802,104700,78573650,7200,7200,7200,7200,12
|
|
20230802,104600,78487250,7200,7200,7200,7200,0
|
|
20230802,104500,78487250,7200,7200,7200,7200,12
|
|
20230802,104400,78400850,7200,7200,7200,7200,12
|
|
20230802,104300,78314450,7210,7210,7210,7210,10
|
|
20230802,104200,78242350,7200,7200,7200,7200,12
|
|
20230802,104100,78155950,7200,7200,7200,7200,2
|
|
20230802,104000,78141550,7200,7200,7200,7200,13
|
|
20230802,103900,78047950,7200,7200,7200,7200,12
|
|
20230802,103800,77961550,7210,7210,7210,7210,0
|
|
20230802,103700,77961550,7210,7210,7210,7210,13
|
|
20230802,103600,77867820,7220,7220,7220,7220,10
|
|
20230802,103500,77795620,7220,7220,7220,7220,1
|
|
20230802,103400,77788400,7220,7230,7230,7220,94
|
|
20230802,103300,77108790,7240,7240,7240,7240,0
|
|
20230802,103200,77108790,7240,7250,7250,7240,921
|
|
20230802,103100,70433390,7250,7250,7250,7250,0
|
|
20230802,103000,70433390,7250,7250,7250,7250,13
|
|
20230802,102900,70339140,7250,7250,7250,7250,12
|
|
20230802,102800,70252140,7250,7250,7250,7250,0
|
|
20230802,102700,70252140,7250,7250,7250,7250,12
|
|
20230802,102600,70165140,7250,7250,7250,7250,0
|
|
20230802,102500,70165140,7250,7260,7260,7250,23
|
|
20230802,102400,69998320,7260,7260,7260,7260,1
|
|
20230802,102300,69991060,7250,7250,7250,7250,0
|
|
20230802,102200,69991060,7250,7250,7250,7250,33
|
|
20230802,102100,69751810,7250,7250,7250,7250,1
|
|
20230802,102000,69744560,7250,7260,7260,7250,2
|
|
20230802,101900,69730050,7260,7260,7260,7260,1
|
|
20230802,101800,69722790,7250,7250,7250,7250,0
|
|
20230802,101700,69722790,7250,7250,7250,7250,12
|
|
20230802,101600,69635790,7250,7250,7250,7250,24
|
|
20230802,101500,69461790,7290,7250,7290,7250,5
|
|
20230802,101400,69425500,7280,7260,7280,7240,154
|
|
20230802,101300,68307700,7260,7260,7260,7260,1
|
|
20230802,101200,68300440,7250,7250,7250,7250,12
|
|
20230802,101100,68213440,7290,7250,7290,7250,13
|
|
20230802,101000,68119150,7250,7250,7250,7250,0
|
|
20230802,100900,68119150,7250,7250,7250,7250,12
|
|
20230802,100800,68032150,7240,7240,7240,7240,0
|
|
20230802,100700,68032150,7240,7240,7240,7240,12
|
|
20230802,100600,67945270,7260,7230,7260,7230,498
|
|
20230802,100500,64330180,7250,7250,7250,7250,22
|
|
20230802,100400,64170680,7250,7250,7250,7250,595
|
|
20230802,100300,59856930,7240,7240,7240,7240,0
|
|
20230802,100200,59856930,7240,7240,7240,7240,12
|
|
20230802,100100,59770050,7240,7240,7240,7240,13
|
|
20230802,100000,59675930,7240,7240,7240,7240,50
|
|
20230802,095900,59313930,7300,7240,7300,7240,18
|
|
20230802,095800,59183280,7240,7240,7240,7240,0
|
|
20230802,095700,59183280,7240,7240,7240,7240,13
|
|
20230802,095600,59089160,7240,7240,7240,7240,12
|
|
20230802,095500,59002280,7240,7240,7240,7240,0
|
|
20230802,095400,59002280,7240,7240,7240,7240,12
|
|
20230802,095300,58915400,7290,7290,7290,7290,2
|
|
20230802,095200,58900820,7240,7240,7240,7240,12
|
|
20230802,095100,58813940,7240,7250,7250,7240,22
|
|
20230802,095000,58654580,7250,7250,7250,7250,14
|
|
20230802,094900,58553080,7250,7250,7250,7250,4
|
|
20230802,094800,58524080,7250,7250,7250,7250,13
|
|
20230802,094700,58429830,7240,7240,7240,7240,0
|
|
20230802,094600,58429830,7240,7240,7240,7240,66
|
|
20230802,094500,57951990,7300,7300,7300,7300,1
|
|
20230802,094400,57944690,7240,7240,7240,7240,19
|
|
20230802,094300,57807130,7250,7250,7250,7250,5
|
|
20230802,094200,57770880,7250,7250,7250,7250,17
|
|
20230802,094100,57647630,7230,7230,7230,7230,12
|
|
20230802,094000,57560870,7220,7220,7220,7220,0
|
|
20230802,093900,57560870,7220,7250,7260,7220,24
|
|
20230802,093800,57387160,7240,7240,7240,7240,12
|
|
20230802,093700,57300280,7310,7220,7310,7220,8
|
|
20230802,093600,57242140,7210,7310,7310,7210,14
|
|
20230802,093500,57141070,7240,7310,7310,7240,4
|
|
20230802,093400,57111970,7200,7230,7230,7190,141
|
|
20230802,093300,56093100,7240,7320,7320,7230,14
|
|
20230802,093200,55991780,7250,7250,7250,7250,13
|
|
20230802,093100,55897530,7250,7320,7320,7250,12
|
|
20230802,093000,55810390,7280,7280,7280,7280,80
|
|
20230802,092900,55227990,7280,7260,7280,7260,277
|
|
20230802,092800,53216570,7240,7230,7240,7230,265
|
|
20230802,092700,51299300,7220,7220,7220,7220,35
|
|
20230802,092600,51046600,7200,7200,7200,7200,0
|
|
20230802,092500,51046600,7200,7180,7200,7180,986
|
|
20230802,092400,43959030,7170,7170,7170,7170,11
|
|
20230802,092300,43880160,7170,7170,7170,7170,580
|
|
20230802,092200,39721560,7080,7080,7080,7080,0
|
|
20230802,092100,39721560,7080,7240,7240,7060,946
|
|
20230802,092000,32961260,7260,7240,7260,7240,552
|
|
20230802,091900,28955860,7320,7320,7320,7320,0
|
|
20230802,091800,28955860,7320,7310,7320,7310,13
|
|
20230802,091700,28860800,7270,7250,7270,7250,602
|
|
20230802,091600,24496070,7240,7240,7240,7240,580
|
|
20230802,091500,20296870,7220,7220,7220,7220,0
|
|
20230802,091400,20296870,7220,7220,7220,7220,0
|
|
20230802,091300,20296870,7220,7240,7240,7220,604
|
|
20230802,091200,15924290,7220,7220,7220,7220,0
|
|
20230802,091100,15924290,7220,7200,7220,7200,75
|
|
20230802,091000,15383920,7170,7170,7170,7170,2
|
|
20230802,090900,15369580,7200,7170,7200,7170,585
|
|
20230802,090800,11174980,7160,7160,7160,7160,0
|
|
20230802,090700,11174980,7160,7180,7180,7050,1112
|
|
20230802,090600,3231290,7170,7170,7170,7170,0
|
|
20230802,090500,3231290,7170,7180,7180,7170,54
|
|
20230802,090400,2843580,7200,7200,7200,7200,1
|
|
20230802,090300,2836380,7200,7200,7200,7200,0
|
|
20230802,090200,2836380,7200,7200,7200,7200,0
|
|
20230802,090100,2836380,7200,7220,7220,7200,337
|
|
20230802,090000,408990,7220,7330,7330,7210,56
|