691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,202800,289941650,7090,7090,7090,7090,1391
|
|
20230809,202700,289941650,7090,7090,7090,7090,0
|
|
20230809,202600,289941650,7090,7090,7090,7090,0
|
|
20230809,202500,289941650,7090,7090,7090,7090,0
|
|
20230809,202400,289941650,7090,7090,7090,7090,0
|
|
20230809,202300,289941650,7090,7090,7090,7090,0
|
|
20230809,202200,289941650,7090,7090,7090,7090,0
|
|
20230809,202100,289941650,7090,7090,7090,7090,0
|
|
20230809,202000,289941650,7090,7090,7090,7090,0
|
|
20230809,201900,289941650,7090,7090,7090,7090,0
|
|
20230809,201800,289941650,7090,7090,7090,7090,0
|
|
20230809,201700,289941650,7090,7090,7090,7090,0
|
|
20230809,201600,289941650,7090,7090,7090,7090,0
|
|
20230809,201500,289941650,7090,7090,7090,7090,0
|
|
20230809,201400,289941650,7090,7090,7090,7090,0
|
|
20230809,201300,289941650,7090,7090,7090,7090,0
|
|
20230809,201200,289941650,7090,7090,7090,7090,0
|
|
20230809,201100,289941650,7090,7090,7090,7090,0
|
|
20230809,201000,289941650,7090,7090,7090,7090,0
|
|
20230809,200900,289941650,7090,7090,7090,7090,0
|
|
20230809,200800,289941650,7090,7090,7090,7090,0
|
|
20230809,200700,289941650,7090,7090,7090,7090,0
|
|
20230809,200600,289941650,7090,7090,7090,7090,0
|
|
20230809,200500,289941650,7090,7090,7090,7090,0
|
|
20230809,200400,289941650,7090,7090,7090,7090,0
|
|
20230809,200300,289941650,7090,7090,7090,7090,0
|
|
20230809,200200,289941650,7090,7090,7090,7090,0
|
|
20230809,200100,289941650,7090,7090,7090,7090,0
|
|
20230809,200000,289941650,7090,7090,7090,7090,0
|
|
20230809,195900,289941650,7090,7090,7090,7090,0
|
|
20230809,195800,289941650,7090,7090,7090,7090,1391
|
|
20230809,195700,289941650,7090,7090,7090,7090,0
|
|
20230809,195600,289941650,7090,7090,7090,7090,0
|
|
20230809,195500,289941650,7090,7090,7090,7090,0
|
|
20230809,195400,289941650,7090,7090,7090,7090,0
|
|
20230809,195300,289941650,7090,7090,7090,7090,0
|
|
20230809,195200,289941650,7090,7090,7090,7090,0
|
|
20230809,195100,289941650,7090,7090,7090,7090,0
|
|
20230809,195000,289941650,7090,7090,7090,7090,0
|
|
20230809,194900,289941650,7090,7090,7090,7090,0
|
|
20230809,194800,289941650,7090,7090,7090,7090,0
|
|
20230809,194700,289941650,7090,7090,7090,7090,0
|
|
20230809,194600,289941650,7090,7090,7090,7090,0
|
|
20230809,194500,289941650,7090,7090,7090,7090,0
|
|
20230809,194400,289941650,7090,7090,7090,7090,0
|
|
20230809,194300,289941650,7090,7090,7090,7090,0
|
|
20230809,194200,289941650,7090,7090,7090,7090,0
|
|
20230809,194100,289941650,7090,7090,7090,7090,0
|
|
20230809,194000,289941650,7090,7090,7090,7090,0
|
|
20230809,193900,289941650,7090,7090,7090,7090,0
|
|
20230809,193800,289941650,7090,7090,7090,7090,0
|
|
20230809,193700,289941650,7090,7090,7090,7090,0
|
|
20230809,193600,289941650,7090,7090,7090,7090,0
|
|
20230809,193500,289941650,7090,7090,7090,7090,0
|
|
20230809,193400,289941650,7090,7090,7090,7090,0
|
|
20230809,193300,289941650,7090,7090,7090,7090,0
|
|
20230809,193200,289941650,7090,7090,7090,7090,0
|
|
20230809,193100,289941650,7090,7090,7090,7090,0
|
|
20230809,193000,289941650,7090,7090,7090,7090,0
|
|
20230809,192900,289941650,7090,7090,7090,7090,0
|
|
20230809,192800,289941650,7090,7090,7090,7090,1391
|
|
20230809,192700,289941650,7090,7090,7090,7090,0
|
|
20230809,192600,289941650,7090,7090,7090,7090,0
|
|
20230809,192500,289941650,7090,7090,7090,7090,0
|
|
20230809,192400,289941650,7090,7090,7090,7090,0
|
|
20230809,192300,289941650,7090,7090,7090,7090,0
|
|
20230809,192200,289941650,7090,7090,7090,7090,0
|
|
20230809,192100,289941650,7090,7090,7090,7090,0
|
|
20230809,192000,289941650,7090,7090,7090,7090,0
|
|
20230809,191900,289941650,7090,7090,7090,7090,0
|
|
20230809,191800,289941650,7090,7090,7090,7090,0
|
|
20230809,191700,289941650,7090,7090,7090,7090,0
|
|
20230809,191600,289941650,7090,7090,7090,7090,0
|
|
20230809,191500,289941650,7090,7090,7090,7090,0
|
|
20230809,191400,289941650,7090,7090,7090,7090,0
|
|
20230809,191300,289941650,7090,7090,7090,7090,0
|
|
20230809,191200,289941650,7090,7090,7090,7090,0
|
|
20230809,191100,289941650,7090,7090,7090,7090,0
|
|
20230809,191000,289941650,7090,7090,7090,7090,0
|
|
20230809,190900,289941650,7090,7090,7090,7090,0
|
|
20230809,190800,289941650,7090,7090,7090,7090,0
|
|
20230809,190700,289941650,7090,7090,7090,7090,0
|
|
20230809,190600,289941650,7090,7090,7090,7090,0
|
|
20230809,190500,289941650,7090,7090,7090,7090,0
|
|
20230809,190400,289941650,7090,7090,7090,7090,0
|
|
20230809,190300,289941650,7090,7090,7090,7090,0
|
|
20230809,190200,289941650,7090,7090,7090,7090,0
|
|
20230809,190100,289941650,7090,7090,7090,7090,0
|
|
20230809,190000,289941650,7090,7090,7090,7090,0
|
|
20230809,185900,289941650,7090,7090,7090,7090,0
|
|
20230809,185800,289941650,7090,7090,7090,7090,1391
|
|
20230809,185700,289941650,7090,7090,7090,7090,0
|
|
20230809,185600,289941650,7090,7090,7090,7090,0
|
|
20230809,185500,289941650,7090,7090,7090,7090,0
|
|
20230809,185400,289941650,7090,7090,7090,7090,0
|
|
20230809,185300,289941650,7090,7090,7090,7090,0
|
|
20230809,185200,289941650,7090,7090,7090,7090,0
|
|
20230809,185100,289941650,7090,7090,7090,7090,0
|
|
20230809,185000,289941650,7090,7090,7090,7090,0
|
|
20230809,184900,289941650,7090,7090,7090,7090,0
|
|
20230809,184800,289941650,7090,7090,7090,7090,0
|
|
20230809,184700,289941650,7090,7090,7090,7090,0
|
|
20230809,184600,289941650,7090,7090,7090,7090,0
|
|
20230809,184500,289941650,7090,7090,7090,7090,0
|
|
20230809,184400,289941650,7090,7090,7090,7090,0
|
|
20230809,184300,289941650,7090,7090,7090,7090,0
|
|
20230809,184200,289941650,7090,7090,7090,7090,0
|
|
20230809,184100,289941650,7090,7090,7090,7090,0
|
|
20230809,184000,289941650,7090,7090,7090,7090,0
|
|
20230809,183900,289941650,7090,7090,7090,7090,0
|
|
20230809,183800,289941650,7090,7090,7090,7090,0
|
|
20230809,183700,289941650,7090,7090,7090,7090,0
|
|
20230809,183600,289941650,7090,7090,7090,7090,0
|
|
20230809,183500,289941650,7090,7090,7090,7090,0
|
|
20230809,183400,289941650,7090,7090,7090,7090,0
|
|
20230809,183300,289941650,7090,7090,7090,7090,0
|
|
20230809,183200,289941650,7090,7090,7090,7090,0
|
|
20230809,183100,289941650,7090,7090,7090,7090,0
|
|
20230809,183000,289941650,7090,7090,7090,7090,0
|
|
20230809,182900,289941650,7090,7090,7090,7090,0
|
|
20230809,182800,289941650,7090,7090,7090,7090,1391
|
|
20230809,182700,289941650,7090,7090,7090,7090,0
|
|
20230809,182600,289941650,7090,7090,7090,7090,0
|
|
20230809,182500,289941650,7090,7090,7090,7090,0
|
|
20230809,182400,289941650,7090,7090,7090,7090,0
|
|
20230809,182300,289941650,7090,7090,7090,7090,0
|
|
20230809,182200,289941650,7090,7090,7090,7090,0
|
|
20230809,182100,289941650,7090,7090,7090,7090,0
|
|
20230809,182000,289941650,7090,7090,7090,7090,0
|
|
20230809,181900,289941650,7090,7090,7090,7090,0
|
|
20230809,181800,289941650,7090,7090,7090,7090,0
|
|
20230809,181700,289941650,7090,7090,7090,7090,0
|
|
20230809,181600,289941650,7090,7090,7090,7090,0
|
|
20230809,181500,289941650,7090,7090,7090,7090,0
|
|
20230809,181400,289941650,7090,7090,7090,7090,0
|
|
20230809,181300,289941650,7090,7090,7090,7090,0
|
|
20230809,181200,289941650,7090,7090,7090,7090,0
|
|
20230809,181100,289941650,7090,7090,7090,7090,0
|
|
20230809,181000,289941650,7090,7090,7090,7090,0
|
|
20230809,180900,289941650,7090,7090,7090,7090,0
|
|
20230809,180800,289941650,7090,7090,7090,7090,0
|
|
20230809,180700,289941650,7090,7090,7090,7090,0
|
|
20230809,180600,289941650,7090,7090,7090,7090,0
|
|
20230809,180500,289941650,7090,7090,7090,7090,0
|
|
20230809,180400,289941650,7090,7090,7090,7090,0
|
|
20230809,180300,289941650,7090,7090,7090,7090,0
|
|
20230809,180200,289941650,7090,7090,7090,7090,0
|
|
20230809,180100,289941650,7090,7090,7090,7090,0
|
|
20230809,180000,289941650,7090,7090,7090,7090,0
|
|
20230809,175900,289941650,7090,7090,7090,7090,0
|
|
20230809,175800,289941650,7090,7090,7090,7090,1391
|
|
20230809,175700,289941650,7090,7090,7090,7090,0
|
|
20230809,175600,289941650,7090,7090,7090,7090,0
|
|
20230809,175500,289941650,7090,7090,7090,7090,0
|
|
20230809,175400,289941650,7090,7090,7090,7090,0
|
|
20230809,175300,289941650,7090,7090,7090,7090,0
|
|
20230809,175200,289941650,7090,7090,7090,7090,0
|
|
20230809,175100,289941650,7090,7090,7090,7090,0
|
|
20230809,175000,289941650,7090,7090,7090,7090,0
|
|
20230809,174900,289941650,7090,7090,7090,7090,0
|
|
20230809,174800,289941650,7090,7090,7090,7090,0
|
|
20230809,174700,289941650,7090,7090,7090,7090,0
|
|
20230809,174600,289941650,7090,7090,7090,7090,0
|
|
20230809,174500,289941650,7090,7090,7090,7090,0
|
|
20230809,174400,289941650,7090,7090,7090,7090,0
|
|
20230809,174300,289941650,7090,7090,7090,7090,0
|
|
20230809,174200,289941650,7090,7090,7090,7090,0
|
|
20230809,174100,289941650,7090,7090,7090,7090,0
|
|
20230809,174000,289941650,7090,7090,7090,7090,0
|
|
20230809,173900,289941650,7090,7090,7090,7090,0
|
|
20230809,173800,289941650,7090,7090,7090,7090,0
|
|
20230809,173700,289941650,7090,7090,7090,7090,0
|
|
20230809,173600,289941650,7090,7090,7090,7090,0
|
|
20230809,173500,289941650,7090,7090,7090,7090,0
|
|
20230809,173400,289941650,7090,7090,7090,7090,0
|
|
20230809,173300,289941650,7090,7090,7090,7090,0
|
|
20230809,173200,289941650,7090,7090,7090,7090,0
|
|
20230809,173100,289941650,7090,7090,7090,7090,0
|
|
20230809,173000,289941650,7090,7090,7090,7090,0
|
|
20230809,172900,289941650,7090,7090,7090,7090,0
|
|
20230809,172800,289941650,7090,7090,7090,7090,1391
|
|
20230809,172700,289941650,7090,7090,7090,7090,0
|
|
20230809,172600,289941650,7090,7090,7090,7090,0
|
|
20230809,172500,289941650,7090,7090,7090,7090,0
|
|
20230809,172400,289941650,7090,7090,7090,7090,0
|
|
20230809,172300,289941650,7090,7090,7090,7090,0
|
|
20230809,172200,289941650,7090,7090,7090,7090,0
|
|
20230809,172100,289941650,7090,7090,7090,7090,0
|
|
20230809,172000,289941650,7090,7090,7090,7090,0
|
|
20230809,171900,289941650,7090,7090,7090,7090,0
|
|
20230809,171800,289941650,7090,7090,7090,7090,0
|
|
20230809,171700,289941650,7090,7090,7090,7090,0
|
|
20230809,171600,289941650,7090,7090,7090,7090,0
|
|
20230809,171500,289941650,7090,7090,7090,7090,0
|
|
20230809,171400,289941650,7090,7090,7090,7090,0
|
|
20230809,171300,289941650,7090,7090,7090,7090,0
|
|
20230809,171200,289941650,7090,7090,7090,7090,0
|
|
20230809,171100,289941650,7090,7090,7090,7090,0
|
|
20230809,171000,289941650,7090,7090,7090,7090,0
|
|
20230809,170900,289941650,7090,7090,7090,7090,0
|
|
20230809,170800,289941650,7090,7090,7090,7090,0
|
|
20230809,170700,289941650,7090,7090,7090,7090,0
|
|
20230809,170600,289941650,7090,7090,7090,7090,0
|
|
20230809,170500,289941650,7090,7090,7090,7090,0
|
|
20230809,170400,289941650,7090,7090,7090,7090,0
|
|
20230809,170300,289941650,7090,7090,7090,7090,0
|
|
20230809,170200,289941650,7090,7090,7090,7090,0
|
|
20230809,170100,289941650,7090,7090,7090,7090,0
|
|
20230809,170000,289941650,7090,7090,7090,7090,0
|
|
20230809,165900,289941650,7090,7090,7090,7090,0
|
|
20230809,165800,289941650,7090,7090,7090,7090,1391
|
|
20230809,165700,289941650,7090,7090,7090,7090,0
|
|
20230809,165600,289941650,7090,7090,7090,7090,0
|
|
20230809,165500,289941650,7090,7090,7090,7090,0
|
|
20230809,165400,289941650,7090,7090,7090,7090,0
|
|
20230809,165300,289941650,7090,7090,7090,7090,0
|
|
20230809,165200,289941650,7090,7090,7090,7090,0
|
|
20230809,165100,289941650,7090,7090,7090,7090,0
|
|
20230809,165000,289941650,7090,7090,7090,7090,0
|
|
20230809,164900,289941650,7090,7090,7090,7090,0
|
|
20230809,164800,289941650,7090,7090,7090,7090,0
|
|
20230809,164700,289941650,7090,7090,7090,7090,0
|
|
20230809,164600,289941650,7090,7090,7090,7090,0
|
|
20230809,164500,289941650,7090,7090,7090,7090,0
|
|
20230809,164400,289941650,7090,7090,7090,7090,0
|
|
20230809,164300,289941650,7090,7090,7090,7090,0
|
|
20230809,164200,289941650,7090,7090,7090,7090,0
|
|
20230809,164100,289941650,7090,7090,7090,7090,0
|
|
20230809,164000,289941650,7090,7090,7090,7090,0
|
|
20230809,163900,289941650,7090,7090,7090,7090,0
|
|
20230809,163800,289941650,7090,7090,7090,7090,0
|
|
20230809,163700,289941650,7090,7090,7090,7090,0
|
|
20230809,163600,289941650,7090,7090,7090,7090,0
|
|
20230809,163500,289941650,7090,7090,7090,7090,0
|
|
20230809,163400,289941650,7090,7090,7090,7090,0
|
|
20230809,163300,289941650,7090,7090,7090,7090,0
|
|
20230809,163200,289941650,7090,7090,7090,7090,0
|
|
20230809,163100,289941650,7090,7090,7090,7090,0
|
|
20230809,163000,289941650,7090,7090,7090,7090,0
|
|
20230809,162900,289941650,7090,7090,7090,7090,0
|
|
20230809,162800,289941650,7090,7090,7090,7090,1391
|
|
20230809,162700,289941650,7090,7090,7090,7090,0
|
|
20230809,162600,289941650,7090,7090,7090,7090,0
|
|
20230809,162500,289941650,7090,7090,7090,7090,0
|
|
20230809,162400,289941650,7090,7090,7090,7090,0
|
|
20230809,162300,289941650,7090,7090,7090,7090,0
|
|
20230809,162200,289941650,7090,7090,7090,7090,0
|
|
20230809,162100,289941650,7090,7090,7090,7090,0
|
|
20230809,162000,289941650,7090,7090,7090,7090,0
|
|
20230809,161900,289941650,7090,7090,7090,7090,0
|
|
20230809,161800,289941650,7090,7090,7090,7090,0
|
|
20230809,161700,289941650,7090,7090,7090,7090,0
|
|
20230809,161600,289941650,7090,7090,7090,7090,0
|
|
20230809,161500,289941650,7090,7090,7090,7090,0
|
|
20230809,161400,289941650,7090,7090,7090,7090,0
|
|
20230809,161300,289941650,7090,7090,7090,7090,0
|
|
20230809,161200,289941650,7090,7090,7090,7090,0
|
|
20230809,161100,289941650,7090,7090,7090,7090,0
|
|
20230809,161000,289941650,7090,7090,7090,7090,0
|
|
20230809,160900,289941650,7090,7090,7090,7090,0
|
|
20230809,160800,289941650,7090,7090,7090,7090,0
|
|
20230809,160700,289941650,7090,7090,7090,7090,0
|
|
20230809,160600,289941650,7090,7090,7090,7090,0
|
|
20230809,160500,289941650,7090,7090,7090,7090,0
|
|
20230809,160400,289941650,7090,7090,7090,7090,0
|
|
20230809,160300,289941650,7090,7090,7090,7090,0
|
|
20230809,160200,289941650,7090,7090,7090,7090,0
|
|
20230809,160100,289941650,7090,7090,7090,7090,0
|
|
20230809,160000,289941650,7090,7090,7090,7090,0
|
|
20230809,155900,289941650,7090,7090,7090,7090,0
|
|
20230809,155800,289941650,7090,7090,7090,7090,1391
|
|
20230809,155700,289941650,7090,7090,7090,7090,0
|
|
20230809,155600,289941650,7090,7090,7090,7090,0
|
|
20230809,155500,289941650,7090,7090,7090,7090,0
|
|
20230809,155400,289941650,7090,7090,7090,7090,0
|
|
20230809,155300,289941650,7090,7090,7090,7090,0
|
|
20230809,155200,289941650,7090,7090,7090,7090,0
|
|
20230809,155100,289941650,7090,7090,7090,7090,0
|
|
20230809,155000,289941650,7090,7090,7090,7090,0
|
|
20230809,154900,289941650,7090,7090,7090,7090,0
|
|
20230809,154800,289941650,7090,7090,7090,7090,0
|
|
20230809,154700,289941650,7090,7090,7090,7090,0
|
|
20230809,154600,289941650,7090,7090,7090,7090,0
|
|
20230809,154500,289941650,7090,7090,7090,7090,0
|
|
20230809,154400,289941650,7090,7090,7090,7090,0
|
|
20230809,154300,289941650,7090,7090,7090,7090,0
|
|
20230809,154200,289941650,7090,7090,7090,7090,0
|
|
20230809,154100,289941650,7090,7090,7090,7090,0
|
|
20230809,154000,289941650,7090,7090,7090,7090,0
|
|
20230809,153900,289941650,7090,7090,7090,7090,0
|
|
20230809,153800,289941650,7090,7090,7090,7090,0
|
|
20230809,153700,289941650,7090,7090,7090,7090,0
|
|
20230809,153600,289941650,7090,7090,7090,7090,0
|
|
20230809,153500,289941650,7090,7090,7090,7090,0
|
|
20230809,153400,289941650,7090,7090,7090,7090,0
|
|
20230809,153300,289941650,7090,7090,7090,7090,0
|
|
20230809,153200,289941650,7090,7090,7090,7090,0
|
|
20230809,153100,289941650,7090,7090,7090,7090,0
|
|
20230809,153000,289941650,7090,7090,7090,7090,1391
|
|
20230809,152900,280079460,7140,7140,7140,7140,0
|
|
20230809,152800,280079460,7140,7140,7140,7140,0
|
|
20230809,152700,280079460,7140,7140,7140,7140,0
|
|
20230809,152600,280079460,7140,7140,7140,7140,0
|
|
20230809,152500,280079460,7140,7140,7140,7140,0
|
|
20230809,152400,280079460,7140,7140,7140,7140,0
|
|
20230809,152300,280079460,7140,7140,7140,7140,0
|
|
20230809,152200,280079460,7140,7140,7140,7140,0
|
|
20230809,152100,280079460,7140,7140,7140,7140,0
|
|
20230809,152000,280079460,7140,7140,7140,7140,0
|
|
20230809,151900,280079460,7140,7140,7140,7140,269
|
|
20230809,151800,278158800,7150,7150,7150,7150,0
|
|
20230809,151700,278158800,7150,7150,7150,7150,1
|
|
20230809,151600,278151650,7140,7140,7140,7140,0
|
|
20230809,151500,278151650,7140,7140,7140,7140,202
|
|
20230809,151400,276709370,7130,7130,7130,7130,37
|
|
20230809,151300,276445560,7110,7110,7110,7110,51
|
|
20230809,151200,276082950,7110,7110,7110,7110,0
|
|
20230809,151100,276082950,7110,7110,7110,7110,5
|
|
20230809,151000,276047400,7140,7140,7140,7140,0
|
|
20230809,150900,276047400,7140,7140,7140,7140,0
|
|
20230809,150800,276047400,7140,7140,7140,7140,0
|
|
20230809,150700,276047400,7140,7130,7140,7130,202
|
|
20230809,150600,274607130,7140,7140,7140,7140,0
|
|
20230809,150500,274607130,7140,7140,7140,7140,1
|
|
20230809,150400,274599990,7110,7110,7110,7110,420
|
|
20230809,150300,271613790,7140,7140,7140,7140,0
|
|
20230809,150200,271613790,7140,7140,7140,7140,3
|
|
20230809,150100,271592370,7140,7140,7140,7140,0
|
|
20230809,150000,271592370,7140,7140,7140,7140,0
|
|
20230809,145900,271592370,7140,7140,7140,7140,0
|
|
20230809,145800,271592370,7140,7140,7140,7140,0
|
|
20230809,145700,271592370,7140,7140,7140,7140,0
|
|
20230809,145600,271592370,7140,7110,7140,7110,46
|
|
20230809,145500,271265280,7150,7150,7150,7150,0
|
|
20230809,145400,271265280,7150,7150,7150,7150,0
|
|
20230809,145300,271265280,7150,7150,7150,7150,0
|
|
20230809,145200,271265280,7150,7150,7150,7150,6
|
|
20230809,145100,271222380,7150,7150,7150,7150,1
|
|
20230809,145000,271215230,7100,7100,7100,7100,0
|
|
20230809,144900,271215230,7100,7100,7100,7100,11
|
|
20230809,144800,271137130,7100,7100,7100,7100,337
|
|
20230809,144700,268744430,7090,7120,7120,7090,6000
|
|
20230809,144600,226169420,7120,7120,7120,7120,0
|
|
20230809,144500,226169420,7120,7120,7120,7120,0
|
|
20230809,144400,226169420,7120,7120,7120,7120,0
|
|
20230809,144300,226169420,7120,7120,7120,7120,0
|
|
20230809,144200,226169420,7120,7140,7140,7120,861
|
|
20230809,144100,220030280,7160,7160,7160,7160,0
|
|
20230809,144000,220030280,7160,7140,7160,7140,2
|
|
20230809,143900,220015980,7140,7140,7140,7140,1
|
|
20230809,143800,220008840,7140,7140,7140,7140,0
|
|
20230809,143700,220008840,7140,7140,7140,7140,0
|
|
20230809,143600,220008840,7140,7140,7140,7140,0
|
|
20230809,143500,220008840,7140,7140,7140,7140,0
|
|
20230809,143400,220008840,7140,7140,7140,7140,50
|
|
20230809,143300,219651840,7160,7140,7160,7140,33
|
|
20230809,143200,219415660,7140,7140,7140,7140,23
|
|
20230809,143100,219251440,7140,7140,7140,7140,0
|
|
20230809,143000,219251440,7140,7140,7140,7140,0
|
|
20230809,142900,219251440,7140,7140,7140,7140,0
|
|
20230809,142800,219251440,7140,7140,7140,7140,0
|
|
20230809,142700,219251440,7140,7140,7140,7140,0
|
|
20230809,142600,219251440,7140,7140,7140,7140,0
|
|
20230809,142500,219251440,7140,7140,7140,7140,0
|
|
20230809,142400,219251440,7140,7140,7140,7140,0
|
|
20230809,142300,219251440,7140,7140,7140,7140,0
|
|
20230809,142200,219251440,7140,7140,7140,7140,0
|
|
20230809,142100,219251440,7140,7140,7140,7140,0
|
|
20230809,142000,219251440,7140,7140,7140,7140,0
|
|
20230809,141900,219251440,7140,7140,7140,7140,0
|
|
20230809,141800,219251440,7140,7140,7140,7140,0
|
|
20230809,141700,219251440,7140,7140,7140,7140,0
|
|
20230809,141600,219251440,7140,7140,7140,7140,20
|
|
20230809,141500,219108640,7160,7140,7160,7140,27
|
|
20230809,141400,218915500,7160,7160,7160,7160,1
|
|
20230809,141300,218908340,7130,7130,7130,7130,0
|
|
20230809,141200,218908340,7130,7130,7130,7130,0
|
|
20230809,141100,218908340,7130,7130,7130,7130,100
|
|
20230809,141000,218195340,7170,7170,7170,7170,0
|
|
20230809,140900,218195340,7170,7170,7170,7170,0
|
|
20230809,140800,218195340,7170,7130,7170,7130,27
|
|
20230809,140700,218002550,7130,7130,7130,7130,100
|
|
20230809,140600,217289550,7170,7170,7170,7170,0
|
|
20230809,140500,217289550,7170,7170,7170,7170,0
|
|
20230809,140400,217289550,7170,7170,7170,7170,0
|
|
20230809,140300,217289550,7170,7170,7170,7170,0
|
|
20230809,140200,217289550,7170,7170,7170,7170,0
|
|
20230809,140100,217289550,7170,7170,7170,7170,0
|
|
20230809,140000,217289550,7170,7170,7170,7170,0
|
|
20230809,135900,217289550,7170,7170,7170,7170,1
|
|
20230809,135800,217282380,7130,7130,7130,7130,0
|
|
20230809,135700,217282380,7130,7130,7130,7130,160
|
|
20230809,135600,216141580,7130,7130,7130,7130,0
|
|
20230809,135500,216141580,7130,7150,7150,7130,200
|
|
20230809,135400,214713330,7160,7160,7160,7160,0
|
|
20230809,135300,214713330,7160,7160,7160,7160,0
|
|
20230809,135200,214713330,7160,7160,7160,7160,0
|
|
20230809,135100,214713330,7160,7160,7160,7160,0
|
|
20230809,135000,214713330,7160,7160,7160,7160,1
|
|
20230809,134900,214706170,7160,7160,7160,7160,0
|
|
20230809,134800,214706170,7160,7160,7160,7160,0
|
|
20230809,134700,214706170,7160,7160,7160,7160,0
|
|
20230809,134600,214706170,7160,7160,7160,7160,0
|
|
20230809,134500,214706170,7160,7160,7160,7160,0
|
|
20230809,134400,214706170,7160,7160,7160,7160,0
|
|
20230809,134300,214706170,7160,7160,7160,7160,0
|
|
20230809,134200,214706170,7160,7160,7160,7160,0
|
|
20230809,134100,214706170,7160,7160,7160,7160,1
|
|
20230809,134000,214699010,7150,7150,7150,7150,0
|
|
20230809,133900,214699010,7150,7150,7150,7150,0
|
|
20230809,133800,214699010,7150,7150,7150,7150,0
|
|
20230809,133700,214699010,7150,7150,7150,7150,0
|
|
20230809,133600,214699010,7150,7150,7150,7150,577
|
|
20230809,133500,210573460,7180,7180,7180,7180,0
|
|
20230809,133400,210573460,7180,7180,7180,7180,0
|
|
20230809,133300,210573460,7180,7180,7180,7180,0
|
|
20230809,133200,210573460,7180,7180,7180,7180,0
|
|
20230809,133100,210573460,7180,7180,7180,7180,0
|
|
20230809,133000,210573460,7180,7180,7180,7180,0
|
|
20230809,132900,210573460,7180,7180,7180,7180,0
|
|
20230809,132800,210573460,7180,7180,7180,7180,0
|
|
20230809,132700,210573460,7180,7180,7180,7180,0
|
|
20230809,132600,210573460,7180,7180,7180,7180,0
|
|
20230809,132500,210573460,7180,7180,7180,7180,0
|
|
20230809,132400,210573460,7180,7180,7180,7180,0
|
|
20230809,132300,210573460,7180,7180,7180,7180,0
|
|
20230809,132200,210573460,7180,7180,7180,7180,0
|
|
20230809,132100,210573460,7180,7180,7180,7180,0
|
|
20230809,132000,210573460,7180,7180,7180,7180,0
|
|
20230809,131900,210573460,7180,7180,7180,7180,4
|
|
20230809,131800,210544740,7180,7180,7180,7180,14
|
|
20230809,131700,210444220,7160,7160,7160,7160,297
|
|
20230809,131600,208317700,7170,7170,7170,7170,0
|
|
20230809,131500,208317700,7170,7170,7170,7170,0
|
|
20230809,131400,208317700,7170,7170,7170,7170,0
|
|
20230809,131300,208317700,7170,7170,7170,7170,88
|
|
20230809,131200,207686740,7170,7170,7170,7170,2
|
|
20230809,131100,207672400,7160,7160,7160,7160,0
|
|
20230809,131000,207672400,7160,7160,7160,7160,2
|
|
20230809,130900,207658080,7160,7160,7160,7160,0
|
|
20230809,130800,207658080,7160,7160,7160,7160,0
|
|
20230809,130700,207658080,7160,7160,7160,7160,0
|
|
20230809,130600,207658080,7160,7160,7160,7160,0
|
|
20230809,130500,207658080,7160,7160,7160,7160,0
|
|
20230809,130400,207658080,7160,7160,7160,7160,0
|
|
20230809,130300,207658080,7160,7160,7160,7160,0
|
|
20230809,130200,207658080,7160,7160,7160,7160,0
|
|
20230809,130100,207658080,7160,7160,7160,7160,10
|
|
20230809,130000,207586480,7160,7160,7160,7160,0
|
|
20230809,125900,207586480,7160,7160,7160,7160,0
|
|
20230809,125800,207586480,7160,7160,7160,7160,0
|
|
20230809,125700,207586480,7160,7160,7160,7160,0
|
|
20230809,125600,207586480,7160,7160,7160,7160,0
|
|
20230809,125500,207586480,7160,7160,7160,7160,0
|
|
20230809,125400,207586480,7160,7160,7160,7160,0
|
|
20230809,125300,207586480,7160,7160,7160,7160,0
|
|
20230809,125200,207586480,7160,7160,7160,7160,0
|
|
20230809,125100,207586480,7160,7160,7160,7160,0
|
|
20230809,125000,207586480,7160,7160,7160,7160,0
|
|
20230809,124900,207586480,7160,7160,7160,7160,0
|
|
20230809,124800,207586480,7160,7160,7160,7160,0
|
|
20230809,124700,207586480,7160,7160,7160,7160,1
|
|
20230809,124600,207579320,7130,7130,7130,7130,0
|
|
20230809,124500,207579320,7130,7130,7130,7130,0
|
|
20230809,124400,207579320,7130,7130,7130,7130,29
|
|
20230809,124300,207372550,7130,7130,7130,7130,150
|
|
20230809,124200,206303050,7150,7150,7150,7150,0
|
|
20230809,124100,206303050,7150,7150,7150,7150,0
|
|
20230809,124000,206303050,7150,7150,7150,7150,200
|
|
20230809,123900,204873050,7120,7120,7120,7120,20
|
|
20230809,123800,204730650,7120,7120,7120,7120,0
|
|
20230809,123700,204730650,7120,7120,7120,7120,0
|
|
20230809,123600,204730650,7120,7120,7120,7120,0
|
|
20230809,123500,204730650,7120,7120,7120,7120,0
|
|
20230809,123400,204730650,7120,7120,7120,7120,0
|
|
20230809,123300,204730650,7120,7120,7120,7120,0
|
|
20230809,123200,204730650,7120,7120,7120,7120,24
|
|
20230809,123100,204559770,7150,7150,7150,7150,0
|
|
20230809,123000,204559770,7150,7150,7150,7150,0
|
|
20230809,122900,204559770,7150,7150,7150,7150,0
|
|
20230809,122800,204559770,7150,7150,7150,7150,0
|
|
20230809,122700,204559770,7150,7150,7150,7150,100
|
|
20230809,122600,203844770,7150,7150,7150,7150,0
|
|
20230809,122500,203844770,7150,7150,7150,7150,0
|
|
20230809,122400,203844770,7150,7150,7150,7150,0
|
|
20230809,122300,203844770,7150,7150,7150,7150,2
|
|
20230809,122200,203830470,7130,7130,7130,7130,0
|
|
20230809,122100,203830470,7130,7130,7130,7130,3
|
|
20230809,122000,203809080,7120,7130,7130,7120,401
|
|
20230809,121900,200951450,7140,7140,7140,7140,100
|
|
20230809,121800,200237450,7150,7150,7150,7150,0
|
|
20230809,121700,200237450,7150,7150,7150,7150,0
|
|
20230809,121600,200237450,7150,7150,7150,7150,0
|
|
20230809,121500,200237450,7150,7150,7150,7150,1
|
|
20230809,121400,200230300,7150,7150,7150,7150,0
|
|
20230809,121300,200230300,7150,7150,7150,7150,0
|
|
20230809,121200,200230300,7150,7170,7170,7150,75
|
|
20230809,121100,199692570,7170,7170,7170,7170,0
|
|
20230809,121000,199692570,7170,7170,7170,7170,1
|
|
20230809,120900,199685400,7150,7150,7150,7150,0
|
|
20230809,120800,199685400,7150,7150,7150,7150,176
|
|
20230809,120700,198427000,7150,7150,7150,7150,0
|
|
20230809,120600,198427000,7150,7150,7150,7150,0
|
|
20230809,120500,198427000,7150,7150,7150,7150,0
|
|
20230809,120400,198427000,7150,7150,7150,7150,0
|
|
20230809,120300,198427000,7150,7150,7150,7150,0
|
|
20230809,120200,198427000,7150,7150,7150,7150,0
|
|
20230809,120100,198427000,7150,7150,7150,7150,42
|
|
20230809,120000,198126700,7170,7170,7170,7170,0
|
|
20230809,115900,198126700,7170,7170,7170,7170,0
|
|
20230809,115800,198126700,7170,7170,7170,7170,0
|
|
20230809,115700,198126700,7170,7170,7170,7170,0
|
|
20230809,115600,198126700,7170,7170,7170,7170,0
|
|
20230809,115500,198126700,7170,7170,7170,7170,0
|
|
20230809,115400,198126700,7170,7170,7170,7170,0
|
|
20230809,115300,198126700,7170,7170,7170,7170,7
|
|
20230809,115200,198076510,7150,7150,7150,7150,1
|
|
20230809,115100,198069360,7160,7160,7160,7160,21
|
|
20230809,115000,197919000,7150,7150,7150,7150,1
|
|
20230809,114900,197911850,7170,7170,7170,7170,2
|
|
20230809,114800,197897510,7170,7170,7170,7170,27
|
|
20230809,114700,197703920,7170,7170,7170,7170,0
|
|
20230809,114600,197703920,7170,7170,7170,7170,0
|
|
20230809,114500,197703920,7170,7180,7200,7170,304
|
|
20230809,114400,195521390,7180,7180,7180,7180,1
|
|
20230809,114300,195514210,7180,7180,7180,7170,4
|
|
20230809,114200,195485500,7180,7180,7180,7180,1
|
|
20230809,114100,195478320,7170,7160,7170,7160,32
|
|
20230809,114000,195248990,7170,7170,7170,7170,0
|
|
20230809,113900,195248990,7170,7150,7170,7150,1756
|
|
20230809,113800,182693530,7150,7150,7150,7150,0
|
|
20230809,113700,182693530,7150,7150,7150,7150,92
|
|
20230809,113600,182035730,7150,7150,7150,7150,4
|
|
20230809,113500,182007130,7150,7130,7150,7130,153
|
|
20230809,113400,180914020,7130,7130,7130,7130,1397
|
|
20230809,113300,170953410,7120,7120,7120,7120,0
|
|
20230809,113200,170953410,7120,7120,7120,7120,0
|
|
20230809,113100,170953410,7120,7120,7120,7120,0
|
|
20230809,113000,170953410,7120,7110,7120,7110,44
|
|
20230809,112900,170640250,7110,7110,7110,7110,152
|
|
20230809,112800,169559530,7110,7110,7110,7110,50
|
|
20230809,112700,169204030,7110,7110,7110,7110,0
|
|
20230809,112600,169204030,7110,7110,7110,7110,0
|
|
20230809,112500,169204030,7110,7100,7110,7100,2
|
|
20230809,112400,169189820,7100,7100,7100,7100,5
|
|
20230809,112300,169154320,7100,7100,7100,7100,38
|
|
20230809,112200,168884520,7100,7100,7100,7100,0
|
|
20230809,112100,168884520,7100,7100,7100,7100,0
|
|
20230809,112000,168884520,7100,7100,7100,7100,0
|
|
20230809,111900,168884520,7100,7100,7100,7100,0
|
|
20230809,111800,168884520,7100,7100,7100,7100,0
|
|
20230809,111700,168884520,7100,7100,7100,7100,0
|
|
20230809,111600,168884520,7100,7100,7100,7100,0
|
|
20230809,111500,168884520,7100,7100,7100,7100,0
|
|
20230809,111400,168884520,7100,7100,7100,7100,1
|
|
20230809,111300,168877420,7060,7060,7060,7060,0
|
|
20230809,111200,168877420,7060,7060,7060,7060,1
|
|
20230809,111100,168870360,7060,7060,7060,7060,0
|
|
20230809,111000,168870360,7060,7060,7060,7060,0
|
|
20230809,110900,168870360,7060,7060,7060,7060,0
|
|
20230809,110800,168870360,7060,7060,7060,7060,20
|
|
20230809,110700,168729160,7050,7050,7050,7050,0
|
|
20230809,110600,168729160,7050,7050,7050,7050,100
|
|
20230809,110500,168024160,7060,7050,7060,7050,10
|
|
20230809,110400,167953650,7050,7050,7050,7050,0
|
|
20230809,110300,167953650,7050,7050,7050,7050,0
|
|
20230809,110200,167953650,7050,7050,7050,7050,50
|
|
20230809,110100,167601150,7050,7060,7060,7050,2807
|
|
20230809,110000,147809800,7050,7050,7050,7050,0
|
|
20230809,105900,147809800,7050,7050,7050,7050,131
|
|
20230809,105800,146886250,7060,7060,7060,7060,0
|
|
20230809,105700,146886250,7060,7060,7060,7060,0
|
|
20230809,105600,146886250,7060,7060,7060,7060,0
|
|
20230809,105500,146886250,7060,7060,7060,7060,0
|
|
20230809,105400,146886250,7060,7060,7060,7060,0
|
|
20230809,105300,146886250,7060,7060,7060,7060,155
|
|
20230809,105200,145791950,7120,7120,7120,7120,0
|
|
20230809,105100,145791950,7120,7120,7120,7120,0
|
|
20230809,105000,145791950,7120,7120,7120,7120,0
|
|
20230809,104900,145791950,7120,7120,7120,7120,0
|
|
20230809,104800,145791950,7120,7120,7120,7120,0
|
|
20230809,104700,145791950,7120,7070,7120,7070,521
|
|
20230809,104600,142108430,7120,7120,7120,7120,10
|
|
20230809,104500,142037230,7120,7120,7120,7120,1
|
|
20230809,104400,142030110,7090,7080,7090,7080,231
|
|
20230809,104300,140392800,7050,7050,7050,7050,0
|
|
20230809,104200,140392800,7050,7050,7050,7050,20
|
|
20230809,104100,140251800,7050,7050,7050,7050,0
|
|
20230809,104000,140251800,7050,7050,7050,7050,601
|
|
20230809,103900,136014750,7080,7080,7080,7080,24
|
|
20230809,103800,135844830,7040,7040,7040,7040,0
|
|
20230809,103700,135844830,7040,7040,7040,7040,0
|
|
20230809,103600,135844830,7040,7040,7040,7040,2
|
|
20230809,103500,135830750,7080,7080,7080,7080,0
|
|
20230809,103400,135830750,7080,7070,7080,7070,118
|
|
20230809,103300,134995330,7070,7070,7070,7070,1
|
|
20230809,103200,134988260,7080,7080,7080,7080,0
|
|
20230809,103100,134988260,7080,7080,7080,7080,0
|
|
20230809,103000,134988260,7080,7080,7080,7080,0
|
|
20230809,102900,134988260,7080,7080,7080,7080,0
|
|
20230809,102800,134988260,7080,7080,7080,7080,0
|
|
20230809,102700,134988260,7080,7080,7080,7080,0
|
|
20230809,102600,134988260,7080,7080,7080,7080,0
|
|
20230809,102500,134988260,7080,7080,7080,7080,0
|
|
20230809,102400,134988260,7080,7080,7080,7080,1
|
|
20230809,102300,134981180,7040,7040,7040,7040,15
|
|
20230809,102200,134875580,7050,7050,7050,7050,641
|
|
20230809,102100,130356530,7050,7050,7050,7050,0
|
|
20230809,102000,130356530,7050,7050,7050,7050,0
|
|
20230809,101900,130356530,7050,7050,7050,7050,0
|
|
20230809,101800,130356530,7050,7050,7050,7050,1200
|
|
20230809,101700,121896530,7090,7090,7090,7090,0
|
|
20230809,101600,121896530,7090,7090,7090,7090,0
|
|
20230809,101500,121896530,7090,7090,7090,7090,4
|
|
20230809,101400,121868170,7090,7090,7090,7090,0
|
|
20230809,101300,121868170,7090,7090,7090,7090,0
|
|
20230809,101200,121868170,7090,7090,7090,7090,0
|
|
20230809,101100,121868170,7090,7090,7090,7090,0
|
|
20230809,101000,121868170,7090,7090,7090,7090,0
|
|
20230809,100900,121868170,7090,7090,7090,7090,0
|
|
20230809,100800,121868170,7090,7090,7090,7090,0
|
|
20230809,100700,121868170,7090,7090,7090,7090,0
|
|
20230809,100600,121868170,7090,7090,7090,7090,0
|
|
20230809,100500,121868170,7090,7090,7090,7090,5
|
|
20230809,100400,121832720,7080,7080,7080,7080,0
|
|
20230809,100300,121832720,7080,7080,7080,7080,5
|
|
20230809,100200,121797320,7090,7090,7090,7090,0
|
|
20230809,100100,121797320,7090,7090,7090,7090,0
|
|
20230809,100000,121797320,7090,7080,7090,7080,10
|
|
20230809,095900,121726430,7030,7040,7040,7030,706
|
|
20230809,095800,116763110,7030,7030,7030,7030,0
|
|
20230809,095700,116763110,7030,7030,7030,7030,0
|
|
20230809,095600,116763110,7030,7090,7090,7030,550
|
|
20230809,095500,112880090,7090,7090,7090,7090,0
|
|
20230809,095400,112880090,7090,7090,7090,7090,0
|
|
20230809,095300,112880090,7090,7090,7090,7090,3
|
|
20230809,095200,112858820,7090,7090,7090,7090,0
|
|
20230809,095100,112858820,7090,7090,7090,7090,10
|
|
20230809,095000,112787920,7080,7080,7080,7080,8
|
|
20230809,094900,112731280,7080,7080,7080,7080,124
|
|
20230809,094800,111853360,7080,7070,7080,7070,85
|
|
20230809,094700,111252360,7070,7070,7070,7070,0
|
|
20230809,094600,111252360,7070,7050,7070,7050,638
|
|
20230809,094500,106751700,7030,7030,7030,7030,0
|
|
20230809,094400,106751700,7030,7030,7040,7030,136
|
|
20230809,094300,105795490,7040,7040,7040,7040,505
|
|
20230809,094200,102240290,7080,7080,7080,7080,0
|
|
20230809,094100,102240290,7080,7080,7080,7080,0
|
|
20230809,094000,102240290,7080,7080,7080,7080,0
|
|
20230809,093900,102240290,7080,7060,7080,7060,417
|
|
20230809,093800,99295870,7060,7060,7060,7060,615
|
|
20230809,093700,94953970,7070,7070,7070,7070,3
|
|
20230809,093600,94932760,7060,7060,7060,7060,185
|
|
20230809,093500,93626660,7020,7020,7020,7020,0
|
|
20230809,093400,93626660,7020,7050,7060,7020,1324
|
|
20230809,093300,84325920,7060,7050,7060,7000,4004
|
|
20230809,093200,56224230,7080,7080,7080,7080,0
|
|
20230809,093100,56224230,7080,7080,7080,7080,0
|
|
20230809,093000,56224230,7080,7080,7080,7080,0
|
|
20230809,092900,56224230,7080,7080,7080,7080,0
|
|
20230809,092800,56224230,7080,7080,7080,7080,0
|
|
20230809,092700,56224230,7080,7080,7080,7080,0
|
|
20230809,092600,56224230,7080,7080,7080,7080,2
|
|
20230809,092500,56210070,7050,7050,7050,7050,100
|
|
20230809,092400,55505070,7090,7090,7090,7090,71
|
|
20230809,092300,55001680,7060,7060,7060,7060,0
|
|
20230809,092200,55001680,7060,7080,7080,7060,1640
|
|
20230809,092100,43420480,7060,7060,7060,7060,6
|
|
20230809,092000,43378120,7080,7060,7080,7060,15
|
|
20230809,091900,43272200,7080,7090,7090,7080,12
|
|
20230809,091800,43187220,7050,7050,7050,7050,0
|
|
20230809,091700,43187220,7050,7060,7060,7050,462
|
|
20230809,091600,39929940,7060,7070,7070,7060,160
|
|
20230809,091500,38799570,7070,7070,7070,7070,500
|
|
20230809,091400,35264570,7100,7100,7100,7100,0
|
|
20230809,091300,35264570,7100,7100,7100,7100,60
|
|
20230809,091200,34838570,7050,7090,7090,7050,1649
|
|
20230809,091100,23205470,7090,7100,7100,7090,524
|
|
20230809,091000,19486310,7090,7090,7090,7090,28
|
|
20230809,090900,19287790,7090,7090,7090,7080,942
|
|
20230809,090800,12610270,7090,7110,7110,7090,303
|
|
20230809,090700,10457700,7110,7110,7110,7110,0
|
|
20230809,090600,10457700,7110,7110,7110,7110,0
|
|
20230809,090500,10457700,7110,7110,7110,7110,50
|
|
20230809,090400,10102200,7110,7050,7110,7050,31
|
|
20230809,090300,9883590,7090,7040,7090,7040,178
|
|
20230809,090200,8622070,7040,7070,7070,7040,253
|
|
20230809,090100,6838050,7090,7100,7100,7090,821
|
|
20230809,090000,1010250,7100,7150,7150,7100,142
|