688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,202500,542853280,14910,14910,14910,14910,232
|
|
20230802,202400,542853280,14910,14910,14910,14910,0
|
|
20230802,202300,542853280,14910,14910,14910,14910,0
|
|
20230802,202200,542853280,14910,14910,14910,14910,0
|
|
20230802,202100,542853280,14910,14910,14910,14910,0
|
|
20230802,202000,542853280,14910,14910,14910,14910,0
|
|
20230802,201900,542853280,14910,14910,14910,14910,0
|
|
20230802,201800,542853280,14910,14910,14910,14910,0
|
|
20230802,201700,542853280,14910,14910,14910,14910,0
|
|
20230802,201600,542853280,14910,14910,14910,14910,0
|
|
20230802,201500,542853280,14910,14910,14910,14910,0
|
|
20230802,201400,542853280,14910,14910,14910,14910,0
|
|
20230802,201300,542853280,14910,14910,14910,14910,0
|
|
20230802,201200,542853280,14910,14910,14910,14910,0
|
|
20230802,201100,542853280,14910,14910,14910,14910,0
|
|
20230802,201000,542853280,14910,14910,14910,14910,0
|
|
20230802,200900,542853280,14910,14910,14910,14910,0
|
|
20230802,200800,542853280,14910,14910,14910,14910,0
|
|
20230802,200700,542853280,14910,14910,14910,14910,0
|
|
20230802,200600,542853280,14910,14910,14910,14910,0
|
|
20230802,200500,542853280,14910,14910,14910,14910,0
|
|
20230802,200400,542853280,14910,14910,14910,14910,0
|
|
20230802,200300,542853280,14910,14910,14910,14910,0
|
|
20230802,200200,542853280,14910,14910,14910,14910,0
|
|
20230802,200100,542853280,14910,14910,14910,14910,0
|
|
20230802,200000,542853280,14910,14910,14910,14910,0
|
|
20230802,195900,542853280,14910,14910,14910,14910,0
|
|
20230802,195800,542853280,14910,14910,14910,14910,0
|
|
20230802,195700,542853280,14910,14910,14910,14910,0
|
|
20230802,195600,542853280,14910,14910,14910,14910,0
|
|
20230802,195500,542853280,14910,14910,14910,14910,232
|
|
20230802,195400,542853280,14910,14910,14910,14910,0
|
|
20230802,195300,542853280,14910,14910,14910,14910,0
|
|
20230802,195200,542853280,14910,14910,14910,14910,0
|
|
20230802,195100,542853280,14910,14910,14910,14910,0
|
|
20230802,195000,542853280,14910,14910,14910,14910,0
|
|
20230802,194900,542853280,14910,14910,14910,14910,0
|
|
20230802,194800,542853280,14910,14910,14910,14910,0
|
|
20230802,194700,542853280,14910,14910,14910,14910,0
|
|
20230802,194600,542853280,14910,14910,14910,14910,0
|
|
20230802,194500,542853280,14910,14910,14910,14910,0
|
|
20230802,194400,542853280,14910,14910,14910,14910,0
|
|
20230802,194300,542853280,14910,14910,14910,14910,0
|
|
20230802,194200,542853280,14910,14910,14910,14910,0
|
|
20230802,194100,542853280,14910,14910,14910,14910,0
|
|
20230802,194000,542853280,14910,14910,14910,14910,0
|
|
20230802,193900,542853280,14910,14910,14910,14910,0
|
|
20230802,193800,542853280,14910,14910,14910,14910,0
|
|
20230802,193700,542853280,14910,14910,14910,14910,0
|
|
20230802,193600,542853280,14910,14910,14910,14910,0
|
|
20230802,193500,542853280,14910,14910,14910,14910,0
|
|
20230802,193400,542853280,14910,14910,14910,14910,0
|
|
20230802,193300,542853280,14910,14910,14910,14910,0
|
|
20230802,193200,542853280,14910,14910,14910,14910,0
|
|
20230802,193100,542853280,14910,14910,14910,14910,0
|
|
20230802,193000,542853280,14910,14910,14910,14910,0
|
|
20230802,192900,542853280,14910,14910,14910,14910,0
|
|
20230802,192800,542853280,14910,14910,14910,14910,0
|
|
20230802,192700,542853280,14910,14910,14910,14910,0
|
|
20230802,192600,542853280,14910,14910,14910,14910,0
|
|
20230802,192500,542853280,14910,14910,14910,14910,232
|
|
20230802,192400,542853280,14910,14910,14910,14910,0
|
|
20230802,192300,542853280,14910,14910,14910,14910,0
|
|
20230802,192200,542853280,14910,14910,14910,14910,0
|
|
20230802,192100,542853280,14910,14910,14910,14910,0
|
|
20230802,192000,542853280,14910,14910,14910,14910,0
|
|
20230802,191900,542853280,14910,14910,14910,14910,0
|
|
20230802,191800,542853280,14910,14910,14910,14910,0
|
|
20230802,191700,542853280,14910,14910,14910,14910,0
|
|
20230802,191600,542853280,14910,14910,14910,14910,0
|
|
20230802,191500,542853280,14910,14910,14910,14910,0
|
|
20230802,191400,542853280,14910,14910,14910,14910,0
|
|
20230802,191300,542853280,14910,14910,14910,14910,0
|
|
20230802,191200,542853280,14910,14910,14910,14910,0
|
|
20230802,191100,542853280,14910,14910,14910,14910,0
|
|
20230802,191000,542853280,14910,14910,14910,14910,0
|
|
20230802,190900,542853280,14910,14910,14910,14910,0
|
|
20230802,190800,542853280,14910,14910,14910,14910,0
|
|
20230802,190700,542853280,14910,14910,14910,14910,0
|
|
20230802,190600,542853280,14910,14910,14910,14910,0
|
|
20230802,190500,542853280,14910,14910,14910,14910,0
|
|
20230802,190400,542853280,14910,14910,14910,14910,0
|
|
20230802,190300,542853280,14910,14910,14910,14910,0
|
|
20230802,190200,542853280,14910,14910,14910,14910,0
|
|
20230802,190100,542853280,14910,14910,14910,14910,0
|
|
20230802,190000,542853280,14910,14910,14910,14910,0
|
|
20230802,185900,542853280,14910,14910,14910,14910,0
|
|
20230802,185800,542853280,14910,14910,14910,14910,0
|
|
20230802,185700,542853280,14910,14910,14910,14910,0
|
|
20230802,185600,542853280,14910,14910,14910,14910,0
|
|
20230802,185500,542853280,14910,14910,14910,14910,232
|
|
20230802,185400,542853280,14910,14910,14910,14910,0
|
|
20230802,185300,542853280,14910,14910,14910,14910,0
|
|
20230802,185200,542853280,14910,14910,14910,14910,0
|
|
20230802,185100,542853280,14910,14910,14910,14910,0
|
|
20230802,185000,542853280,14910,14910,14910,14910,0
|
|
20230802,184900,542853280,14910,14910,14910,14910,0
|
|
20230802,184800,542853280,14910,14910,14910,14910,0
|
|
20230802,184700,542853280,14910,14910,14910,14910,0
|
|
20230802,184600,542853280,14910,14910,14910,14910,0
|
|
20230802,184500,542853280,14910,14910,14910,14910,0
|
|
20230802,184400,542853280,14910,14910,14910,14910,0
|
|
20230802,184300,542853280,14910,14910,14910,14910,0
|
|
20230802,184200,542853280,14910,14910,14910,14910,0
|
|
20230802,184100,542853280,14910,14910,14910,14910,0
|
|
20230802,184000,542853280,14910,14910,14910,14910,0
|
|
20230802,183900,542853280,14910,14910,14910,14910,0
|
|
20230802,183800,542853280,14910,14910,14910,14910,0
|
|
20230802,183700,542853280,14910,14910,14910,14910,0
|
|
20230802,183600,542853280,14910,14910,14910,14910,0
|
|
20230802,183500,542853280,14910,14910,14910,14910,0
|
|
20230802,183400,542853280,14910,14910,14910,14910,0
|
|
20230802,183300,542853280,14910,14910,14910,14910,0
|
|
20230802,183200,542853280,14910,14910,14910,14910,0
|
|
20230802,183100,542853280,14910,14910,14910,14910,0
|
|
20230802,183000,542853280,14910,14910,14910,14910,0
|
|
20230802,182900,542853280,14910,14910,14910,14910,0
|
|
20230802,182800,542853280,14910,14910,14910,14910,0
|
|
20230802,182700,542853280,14910,14910,14910,14910,0
|
|
20230802,182600,542853280,14910,14910,14910,14910,0
|
|
20230802,182500,542853280,14910,14910,14910,14910,232
|
|
20230802,182400,542853280,14910,14910,14910,14910,0
|
|
20230802,182300,542853280,14910,14910,14910,14910,0
|
|
20230802,182200,542853280,14910,14910,14910,14910,0
|
|
20230802,182100,542853280,14910,14910,14910,14910,0
|
|
20230802,182000,542853280,14910,14910,14910,14910,0
|
|
20230802,181900,542853280,14910,14910,14910,14910,0
|
|
20230802,181800,542853280,14910,14910,14910,14910,0
|
|
20230802,181700,542853280,14910,14910,14910,14910,0
|
|
20230802,181600,542853280,14910,14910,14910,14910,0
|
|
20230802,181500,542853280,14910,14910,14910,14910,0
|
|
20230802,181400,542853280,14910,14910,14910,14910,0
|
|
20230802,181300,542853280,14910,14910,14910,14910,0
|
|
20230802,181200,542853280,14910,14910,14910,14910,0
|
|
20230802,181100,542853280,14910,14910,14910,14910,0
|
|
20230802,181000,542853280,14910,14910,14910,14910,0
|
|
20230802,180900,542853280,14910,14910,14910,14910,0
|
|
20230802,180800,542853280,14910,14910,14910,14910,0
|
|
20230802,180700,542853280,14910,14910,14910,14910,0
|
|
20230802,180600,542853280,14910,14910,14910,14910,0
|
|
20230802,180500,542853280,14910,14910,14910,14910,0
|
|
20230802,180400,542853280,14910,14910,14910,14910,0
|
|
20230802,180300,542853280,14910,14910,14910,14910,0
|
|
20230802,180200,542853280,14910,14910,14910,14910,0
|
|
20230802,180100,542853280,14910,14910,14910,14910,0
|
|
20230802,180000,542853280,14910,14910,14910,14910,0
|
|
20230802,175900,542853280,14910,14910,14910,14910,0
|
|
20230802,175800,542853280,14910,14910,14910,14910,0
|
|
20230802,175700,542853280,14910,14910,14910,14910,0
|
|
20230802,175600,542853280,14910,14910,14910,14910,0
|
|
20230802,175500,542853280,14910,14910,14910,14910,232
|
|
20230802,175400,542853280,14910,14910,14910,14910,0
|
|
20230802,175300,542853280,14910,14910,14910,14910,0
|
|
20230802,175200,542853280,14910,14910,14910,14910,0
|
|
20230802,175100,542853280,14910,14910,14910,14910,0
|
|
20230802,175000,542853280,14910,14910,14910,14910,0
|
|
20230802,174900,542853280,14910,14910,14910,14910,0
|
|
20230802,174800,542853280,14910,14910,14910,14910,0
|
|
20230802,174700,542853280,14910,14910,14910,14910,0
|
|
20230802,174600,542853280,14910,14910,14910,14910,0
|
|
20230802,174500,542853280,14910,14910,14910,14910,0
|
|
20230802,174400,542853280,14910,14910,14910,14910,0
|
|
20230802,174300,542853280,14910,14910,14910,14910,0
|
|
20230802,174200,542853280,14910,14910,14910,14910,0
|
|
20230802,174100,542853280,14910,14910,14910,14910,0
|
|
20230802,174000,542853280,14910,14910,14910,14910,0
|
|
20230802,173900,542853280,14910,14910,14910,14910,0
|
|
20230802,173800,542853280,14910,14910,14910,14910,0
|
|
20230802,173700,542853280,14910,14910,14910,14910,0
|
|
20230802,173600,542853280,14910,14910,14910,14910,0
|
|
20230802,173500,542853280,14910,14910,14910,14910,0
|
|
20230802,173400,542853280,14910,14910,14910,14910,0
|
|
20230802,173300,542853280,14910,14910,14910,14910,0
|
|
20230802,173200,542853280,14910,14910,14910,14910,0
|
|
20230802,173100,542853280,14910,14910,14910,14910,0
|
|
20230802,173000,542853280,14910,14910,14910,14910,0
|
|
20230802,172900,542853280,14910,14910,14910,14910,0
|
|
20230802,172800,542853280,14910,14910,14910,14910,0
|
|
20230802,172700,542853280,14910,14910,14910,14910,0
|
|
20230802,172600,542853280,14910,14910,14910,14910,0
|
|
20230802,172500,542853280,14910,14910,14910,14910,232
|
|
20230802,172400,542853280,14910,14910,14910,14910,0
|
|
20230802,172300,542853280,14910,14910,14910,14910,0
|
|
20230802,172200,542853280,14910,14910,14910,14910,0
|
|
20230802,172100,542853280,14910,14910,14910,14910,0
|
|
20230802,172000,542853280,14910,14910,14910,14910,0
|
|
20230802,171900,542853280,14910,14910,14910,14910,0
|
|
20230802,171800,542853280,14910,14910,14910,14910,0
|
|
20230802,171700,542853280,14910,14910,14910,14910,0
|
|
20230802,171600,542853280,14910,14910,14910,14910,0
|
|
20230802,171500,542853280,14910,14910,14910,14910,0
|
|
20230802,171400,542853280,14910,14910,14910,14910,0
|
|
20230802,171300,542853280,14910,14910,14910,14910,0
|
|
20230802,171200,542853280,14910,14910,14910,14910,0
|
|
20230802,171100,542853280,14910,14910,14910,14910,0
|
|
20230802,171000,542853280,14910,14910,14910,14910,0
|
|
20230802,170900,542853280,14910,14910,14910,14910,0
|
|
20230802,170800,542853280,14910,14910,14910,14910,0
|
|
20230802,170700,542853280,14910,14910,14910,14910,0
|
|
20230802,170600,542853280,14910,14910,14910,14910,0
|
|
20230802,170500,542853280,14910,14910,14910,14910,0
|
|
20230802,170400,542853280,14910,14910,14910,14910,0
|
|
20230802,170300,542853280,14910,14910,14910,14910,0
|
|
20230802,170200,542853280,14910,14910,14910,14910,0
|
|
20230802,170100,542853280,14910,14910,14910,14910,0
|
|
20230802,170000,542853280,14910,14910,14910,14910,0
|
|
20230802,165900,542853280,14910,14910,14910,14910,0
|
|
20230802,165800,542853280,14910,14910,14910,14910,0
|
|
20230802,165700,542853280,14910,14910,14910,14910,0
|
|
20230802,165600,542853280,14910,14910,14910,14910,0
|
|
20230802,165500,542853280,14910,14910,14910,14910,232
|
|
20230802,165400,542853280,14910,14910,14910,14910,0
|
|
20230802,165300,542853280,14910,14910,14910,14910,0
|
|
20230802,165200,542853280,14910,14910,14910,14910,0
|
|
20230802,165100,542853280,14910,14910,14910,14910,0
|
|
20230802,165000,542853280,14910,14910,14910,14910,0
|
|
20230802,164900,542853280,14910,14910,14910,14910,0
|
|
20230802,164800,542853280,14910,14910,14910,14910,0
|
|
20230802,164700,542853280,14910,14910,14910,14910,0
|
|
20230802,164600,542853280,14910,14910,14910,14910,0
|
|
20230802,164500,542853280,14910,14910,14910,14910,0
|
|
20230802,164400,542853280,14910,14910,14910,14910,0
|
|
20230802,164300,542853280,14910,14910,14910,14910,0
|
|
20230802,164200,542853280,14910,14910,14910,14910,0
|
|
20230802,164100,542853280,14910,14910,14910,14910,0
|
|
20230802,164000,542853280,14910,14910,14910,14910,0
|
|
20230802,163900,542853280,14910,14910,14910,14910,0
|
|
20230802,163800,542853280,14910,14910,14910,14910,0
|
|
20230802,163700,542853280,14910,14910,14910,14910,0
|
|
20230802,163600,542853280,14910,14910,14910,14910,0
|
|
20230802,163500,542853280,14910,14910,14910,14910,0
|
|
20230802,163400,542853280,14910,14910,14910,14910,0
|
|
20230802,163300,542853280,14910,14910,14910,14910,0
|
|
20230802,163200,542853280,14910,14910,14910,14910,0
|
|
20230802,163100,542853280,14910,14910,14910,14910,0
|
|
20230802,163000,542853280,14910,14910,14910,14910,0
|
|
20230802,162900,542853280,14910,14910,14910,14910,0
|
|
20230802,162800,542853280,14910,14910,14910,14910,0
|
|
20230802,162700,542853280,14910,14910,14910,14910,0
|
|
20230802,162600,542853280,14910,14910,14910,14910,0
|
|
20230802,162500,542853280,14910,14910,14910,14910,232
|
|
20230802,162400,542853280,14910,14910,14910,14910,0
|
|
20230802,162300,542853280,14910,14910,14910,14910,0
|
|
20230802,162200,542853280,14910,14910,14910,14910,0
|
|
20230802,162100,542853280,14910,14910,14910,14910,0
|
|
20230802,162000,542853280,14910,14910,14910,14910,0
|
|
20230802,161900,542853280,14910,14910,14910,14910,0
|
|
20230802,161800,542853280,14910,14910,14910,14910,0
|
|
20230802,161700,542853280,14910,14910,14910,14910,0
|
|
20230802,161600,542853280,14910,14910,14910,14910,0
|
|
20230802,161500,542853280,14910,14910,14910,14910,0
|
|
20230802,161400,542853280,14910,14910,14910,14910,0
|
|
20230802,161300,542853280,14910,14910,14910,14910,0
|
|
20230802,161200,542853280,14910,14910,14910,14910,0
|
|
20230802,161100,542853280,14910,14910,14910,14910,0
|
|
20230802,161000,542853280,14910,14910,14910,14910,0
|
|
20230802,160900,542853280,14910,14910,14910,14910,0
|
|
20230802,160800,542853280,14910,14910,14910,14910,0
|
|
20230802,160700,542853280,14910,14910,14910,14910,0
|
|
20230802,160600,542853280,14910,14910,14910,14910,0
|
|
20230802,160500,542853280,14910,14910,14910,14910,0
|
|
20230802,160400,542853280,14910,14910,14910,14910,0
|
|
20230802,160300,542853280,14910,14910,14910,14910,0
|
|
20230802,160200,542853280,14910,14910,14910,14910,0
|
|
20230802,160100,542853280,14910,14910,14910,14910,0
|
|
20230802,160000,542853280,14910,14910,14910,14910,0
|
|
20230802,155900,542853280,14910,14910,14910,14910,0
|
|
20230802,155800,542853280,14910,14910,14910,14910,0
|
|
20230802,155700,542853280,14910,14910,14910,14910,0
|
|
20230802,155600,542853280,14910,14910,14910,14910,0
|
|
20230802,155500,542853280,14910,14910,14910,14910,232
|
|
20230802,155400,542853280,14910,14910,14910,14910,0
|
|
20230802,155300,542853280,14910,14910,14910,14910,0
|
|
20230802,155200,542853280,14910,14910,14910,14910,0
|
|
20230802,155100,542853280,14910,14910,14910,14910,0
|
|
20230802,155000,542853280,14910,14910,14910,14910,0
|
|
20230802,154900,542853280,14910,14910,14910,14910,0
|
|
20230802,154800,542853280,14910,14910,14910,14910,0
|
|
20230802,154700,542853280,14910,14910,14910,14910,0
|
|
20230802,154600,542853280,14910,14910,14910,14910,0
|
|
20230802,154500,542853280,14910,14910,14910,14910,0
|
|
20230802,154400,542853280,14910,14910,14910,14910,0
|
|
20230802,154300,542853280,14910,14910,14910,14910,0
|
|
20230802,154200,542853280,14910,14910,14910,14910,0
|
|
20230802,154100,542853280,14910,14910,14910,14910,0
|
|
20230802,154000,542853280,14910,14910,14910,14910,0
|
|
20230802,153900,542853280,14910,14910,14910,14910,0
|
|
20230802,153800,542853280,14910,14910,14910,14910,0
|
|
20230802,153700,542853280,14910,14910,14910,14910,0
|
|
20230802,153600,542853280,14910,14910,14910,14910,0
|
|
20230802,153500,542853280,14910,14910,14910,14910,0
|
|
20230802,153400,542853280,14910,14910,14910,14910,0
|
|
20230802,153300,542853280,14910,14910,14910,14910,0
|
|
20230802,153200,542853280,14910,14910,14910,14910,0
|
|
20230802,153100,542853280,14910,14910,14910,14910,0
|
|
20230802,153000,542853280,14910,14910,14910,14910,232
|
|
20230802,152900,539394160,14790,14790,14790,14790,0
|
|
20230802,152800,539394160,14790,14790,14790,14790,0
|
|
20230802,152700,539394160,14790,14790,14790,14790,0
|
|
20230802,152600,539394160,14790,14790,14790,14790,0
|
|
20230802,152500,539394160,14790,14790,14790,14790,0
|
|
20230802,152400,539394160,14790,14790,14790,14790,0
|
|
20230802,152300,539394160,14790,14790,14790,14790,0
|
|
20230802,152200,539394160,14790,14790,14790,14790,0
|
|
20230802,152100,539394160,14790,14790,14790,14790,0
|
|
20230802,152000,539394160,14790,14790,14790,14790,0
|
|
20230802,151900,539394160,14790,14730,14790,14730,234
|
|
20230802,151800,535940820,14680,14750,14750,14670,45
|
|
20230802,151700,535280500,14750,14660,14750,14660,202
|
|
20230802,151600,532310090,14660,14660,14660,14660,0
|
|
20230802,151500,532310090,14660,14660,14660,14640,255
|
|
20230802,151400,528575270,14650,14660,14660,14650,102
|
|
20230802,151300,527079970,14660,14670,14670,14640,550
|
|
20230802,151200,519023290,14670,14690,14690,14670,201
|
|
20230802,151100,516074490,14700,14710,14710,14700,187
|
|
20230802,151000,513325450,14700,14700,14700,14700,0
|
|
20230802,150900,513325450,14700,14730,14730,14700,250
|
|
20230802,150800,509649510,14790,14790,14790,14790,0
|
|
20230802,150700,509649510,14790,14790,14790,14790,0
|
|
20230802,150600,509649510,14790,14790,14790,14790,2
|
|
20230802,150500,509619930,14790,14790,14790,14790,0
|
|
20230802,150400,509619930,14790,14790,14790,14790,0
|
|
20230802,150300,509619930,14790,14720,14790,14720,36
|
|
20230802,150200,509089940,14790,14790,14790,14790,100
|
|
20230802,150100,507610940,14790,14790,14790,14790,50
|
|
20230802,150000,506871440,14790,14790,14790,14790,20
|
|
20230802,145900,506575640,14790,14790,14790,14790,1
|
|
20230802,145800,506560850,14790,14790,14790,14790,51
|
|
20230802,145700,505806560,14800,14820,14820,14800,151
|
|
20230802,145600,503570760,14820,14820,14820,14820,20
|
|
20230802,145500,503274360,14890,14880,14890,14880,15
|
|
20230802,145400,503051100,14900,14870,14910,14870,108
|
|
20230802,145300,501441720,14870,14680,14870,14680,439
|
|
20230802,145200,494950580,14670,14680,14680,14670,45
|
|
20230802,145100,494290070,14680,14720,14720,14680,1000
|
|
20230802,145000,479588340,14720,14720,14720,14720,0
|
|
20230802,144900,479588340,14720,14720,14720,14720,0
|
|
20230802,144800,479588340,14720,14730,14730,14720,13
|
|
20230802,144700,479396950,14740,14770,14770,14740,61
|
|
20230802,144600,478496370,14770,14770,14770,14770,8
|
|
20230802,144500,478378210,14770,14770,14770,14770,3
|
|
20230802,144400,478333900,14780,14780,14780,14780,0
|
|
20230802,144300,478333900,14780,14780,14780,14780,5
|
|
20230802,144200,478260000,14770,14770,14770,14770,0
|
|
20230802,144100,478260000,14770,14770,14770,14770,30
|
|
20230802,144000,477816900,14740,14740,14740,14740,0
|
|
20230802,143900,477816900,14740,14740,14740,14740,10
|
|
20230802,143800,477669500,14740,14740,14740,14740,0
|
|
20230802,143700,477669500,14740,14740,14740,14740,0
|
|
20230802,143600,477669500,14740,14740,14740,14740,0
|
|
20230802,143500,477669500,14740,14740,14740,14740,0
|
|
20230802,143400,477669500,14740,14740,14740,14740,0
|
|
20230802,143300,477669500,14740,14740,14740,14740,183
|
|
20230802,143200,474972080,14730,14730,14730,14730,80
|
|
20230802,143100,473793680,14680,14680,14680,14680,0
|
|
20230802,143000,473793680,14680,14690,14690,14680,120
|
|
20230802,142900,472032040,14690,14700,14700,14690,63
|
|
20230802,142800,471106000,14700,14700,14700,14700,190
|
|
20230802,142700,468313000,14700,14700,14700,14700,0
|
|
20230802,142600,468313000,14700,14700,14700,14700,50
|
|
20230802,142500,467578000,14700,14700,14700,14700,161
|
|
20230802,142400,465211300,14700,14700,14700,14700,0
|
|
20230802,142300,465211300,14700,14700,14700,14700,0
|
|
20230802,142200,465211300,14700,14700,14700,14700,0
|
|
20230802,142100,465211300,14700,14710,14710,14700,170
|
|
20230802,142000,462711820,14700,14700,14700,14700,5
|
|
20230802,141900,462638320,14700,14700,14700,14700,1
|
|
20230802,141800,462623620,14700,14700,14700,14700,0
|
|
20230802,141700,462623620,14700,14700,14700,14700,79
|
|
20230802,141600,461462320,14700,14700,14700,14700,15
|
|
20230802,141500,461241820,14700,14710,14710,14690,399
|
|
20230802,141400,455378970,14710,14710,14710,14710,7
|
|
20230802,141300,455276000,14700,14700,14700,14700,0
|
|
20230802,141200,455276000,14700,14710,14720,14700,144
|
|
20230802,141100,453157740,14710,14710,14710,14710,0
|
|
20230802,141000,453157740,14710,14730,14730,14710,202
|
|
20230802,140900,450186280,14720,14730,14730,14720,66
|
|
20230802,140800,449214700,14740,14740,14740,14740,0
|
|
20230802,140700,449214700,14740,14740,14740,14740,13
|
|
20230802,140600,449023080,14740,14740,14740,14740,1
|
|
20230802,140500,449008340,14730,14730,14730,14730,0
|
|
20230802,140400,449008340,14730,14730,14730,14730,8
|
|
20230802,140300,448890500,14720,14720,14720,14720,0
|
|
20230802,140200,448890500,14720,14720,14720,14720,0
|
|
20230802,140100,448890500,14720,14710,14720,14710,23
|
|
20230802,140000,448552140,14710,14710,14710,14710,1
|
|
20230802,135900,448537430,14700,14700,14700,14700,0
|
|
20230802,135800,448537430,14700,14700,14700,14700,122
|
|
20230802,135700,446744030,14690,14690,14690,14690,0
|
|
20230802,135600,446744030,14690,14690,14690,14690,0
|
|
20230802,135500,446744030,14690,14690,14690,14690,25
|
|
20230802,135400,446376780,14670,14670,14670,14670,0
|
|
20230802,135300,446376780,14670,14680,14680,14670,189
|
|
20230802,135200,443602350,14650,14650,14650,14650,55
|
|
20230802,135100,442796600,14650,14650,14650,14650,0
|
|
20230802,135000,442796600,14650,14650,14650,14650,10
|
|
20230802,134900,442650100,14650,14650,14650,14650,0
|
|
20230802,134800,442650100,14650,14650,14650,14650,10
|
|
20230802,134700,442503600,14650,14640,14650,14640,8
|
|
20230802,134600,442386470,14640,14640,14640,14640,20
|
|
20230802,134500,442093670,14640,14640,14650,14640,163
|
|
20230802,134400,439707150,14640,14640,14640,14640,0
|
|
20230802,134300,439707150,14640,14640,14640,14640,180
|
|
20230802,134200,437071950,14650,14650,14650,14650,10
|
|
20230802,134100,436925450,14640,14640,14640,14640,0
|
|
20230802,134000,436925450,14640,14640,14640,14640,0
|
|
20230802,133900,436925450,14640,14640,14640,14640,0
|
|
20230802,133800,436925450,14640,14670,14670,14640,11
|
|
20230802,133700,436764380,14640,14640,14640,14640,0
|
|
20230802,133600,436764380,14640,14640,14640,14610,92
|
|
20230802,133500,435418670,14640,14690,14690,14640,409
|
|
20230802,133400,429415170,14690,14740,14740,14690,1129
|
|
20230802,133300,412799360,14740,14740,14740,14740,0
|
|
20230802,133200,412799360,14740,14740,14740,14740,0
|
|
20230802,133100,412799360,14740,14740,14740,14740,0
|
|
20230802,133000,412799360,14740,14740,14740,14740,1
|
|
20230802,132900,412784620,14740,14740,14740,14740,0
|
|
20230802,132800,412784620,14740,14740,14740,14740,0
|
|
20230802,132700,412784620,14740,14740,14740,14740,0
|
|
20230802,132600,412784620,14740,14740,14740,14740,0
|
|
20230802,132500,412784620,14740,14740,14740,14740,7
|
|
20230802,132400,412681440,14740,14740,14740,14740,5
|
|
20230802,132300,412607740,14730,14730,14730,14730,0
|
|
20230802,132200,412607740,14730,14730,14730,14720,87
|
|
20230802,132100,411326670,14740,14770,14770,14740,556
|
|
20230802,132000,403122070,14780,14780,14780,14780,5
|
|
20230802,131900,403048170,14780,14770,14780,14770,106
|
|
20230802,131800,401481820,14770,14770,14770,14770,1
|
|
20230802,131700,401467050,14760,14760,14760,14760,0
|
|
20230802,131600,401467050,14760,14760,14760,14760,0
|
|
20230802,131500,401467050,14760,14760,14760,14760,0
|
|
20230802,131400,401467050,14760,14760,14760,14760,32
|
|
20230802,131300,400994730,14760,14770,14770,14760,239
|
|
20230802,131200,397467080,14770,14770,14770,14770,11
|
|
20230802,131100,397304610,14760,14760,14760,14760,37
|
|
20230802,131000,396758490,14760,14760,14760,14760,264
|
|
20230802,130900,392861850,14770,14760,14770,14760,8
|
|
20230802,130800,392743760,14760,14760,14760,14760,7
|
|
20230802,130700,392640440,14770,14770,14770,14770,83
|
|
20230802,130600,391414530,14770,14780,14780,14770,9
|
|
20230802,130500,391281580,14780,14780,14780,14780,0
|
|
20230802,130400,391281580,14780,14820,14820,14770,1198
|
|
20230802,130300,373556280,14830,14830,14830,14830,0
|
|
20230802,130200,373556280,14830,14830,14830,14830,80
|
|
20230802,130100,372369880,14820,14820,14820,14820,0
|
|
20230802,130000,372369880,14820,14830,14830,14820,57
|
|
20230802,125900,371524580,14830,14830,14830,14830,2
|
|
20230802,125800,371494920,14830,14830,14830,14830,60
|
|
20230802,125700,370605120,14830,14830,14830,14830,0
|
|
20230802,125600,370605120,14830,14830,14830,14830,1
|
|
20230802,125500,370590290,14820,14820,14820,14820,0
|
|
20230802,125400,370590290,14820,14820,14820,14820,0
|
|
20230802,125300,370590290,14820,14820,14820,14820,0
|
|
20230802,125200,370590290,14820,14820,14820,14820,0
|
|
20230802,125100,370590290,14820,14820,14820,14820,0
|
|
20230802,125000,370590290,14820,14850,14850,14810,770
|
|
20230802,124900,359176130,14850,14850,14850,14850,0
|
|
20230802,124800,359176130,14850,14850,14850,14850,0
|
|
20230802,124700,359176130,14850,14850,14850,14850,0
|
|
20230802,124600,359176130,14850,14850,14850,14850,0
|
|
20230802,124500,359176130,14850,14850,14850,14850,0
|
|
20230802,124400,359176130,14850,14850,14850,14850,0
|
|
20230802,124300,359176130,14850,14850,14850,14850,0
|
|
20230802,124200,359176130,14850,14850,14850,14850,1
|
|
20230802,124100,359161280,14850,14850,14850,14850,1
|
|
20230802,124000,359146430,14850,14850,14850,14850,0
|
|
20230802,123900,359146430,14850,14850,14850,14850,0
|
|
20230802,123800,359146430,14850,14850,14850,14850,0
|
|
20230802,123700,359146430,14850,14850,14850,14850,0
|
|
20230802,123600,359146430,14850,14850,14850,14850,0
|
|
20230802,123500,359146430,14850,14850,14850,14850,0
|
|
20230802,123400,359146430,14850,14850,14850,14850,1
|
|
20230802,123300,359131580,14820,14820,14820,14820,0
|
|
20230802,123200,359131580,14820,14820,14820,14820,0
|
|
20230802,123100,359131580,14820,14820,14820,14820,25
|
|
20230802,123000,358761080,14820,14820,14820,14820,0
|
|
20230802,122900,358761080,14820,14820,14820,14820,0
|
|
20230802,122800,358761080,14820,14820,14820,14820,0
|
|
20230802,122700,358761080,14820,14820,14820,14820,1
|
|
20230802,122600,358746260,14780,14780,14780,14780,0
|
|
20230802,122500,358746260,14780,14780,14780,14780,0
|
|
20230802,122400,358746260,14780,14780,14780,14780,0
|
|
20230802,122300,358746260,14780,14780,14780,14780,0
|
|
20230802,122200,358746260,14780,14780,14780,14780,0
|
|
20230802,122100,358746260,14780,14780,14780,14780,0
|
|
20230802,122000,358746260,14780,14780,14780,14780,0
|
|
20230802,121900,358746260,14780,14780,14780,14780,0
|
|
20230802,121800,358746260,14780,14780,14780,14780,0
|
|
20230802,121700,358746260,14780,14780,14780,14780,45
|
|
20230802,121600,358081160,14780,14780,14780,14780,60
|
|
20230802,121500,357194360,14780,14780,14780,14780,1
|
|
20230802,121400,357179580,14850,14850,14850,14850,0
|
|
20230802,121300,357179580,14850,14850,14850,14850,2
|
|
20230802,121200,357149880,14850,14850,14850,14850,0
|
|
20230802,121100,357149880,14850,14850,14850,14850,4
|
|
20230802,121000,357090480,14850,14850,14850,14850,0
|
|
20230802,120900,357090480,14850,14850,14850,14850,10
|
|
20230802,120800,356941980,14850,14770,14850,14770,6
|
|
20230802,120700,356853120,14770,14780,14780,14770,16
|
|
20230802,120600,356616740,14770,14770,14770,14770,0
|
|
20230802,120500,356616740,14770,14770,14770,14770,0
|
|
20230802,120400,356616740,14770,14770,14770,14770,83
|
|
20230802,120300,355390830,14770,14790,14790,14770,685
|
|
20230802,120200,345270930,14760,14760,14760,14760,4515
|
|
20230802,120100,278629530,14770,14770,14770,14770,0
|
|
20230802,120000,278629530,14770,14810,14810,14770,1290
|
|
20230802,115900,259548130,14820,14820,14820,14820,188
|
|
20230802,115800,256761970,14830,14840,14840,14830,292
|
|
20230802,115700,252431040,14840,14840,14840,14840,0
|
|
20230802,115600,252431040,14840,14840,14840,14840,102
|
|
20230802,115500,250917360,14860,14860,14860,14860,0
|
|
20230802,115400,250917360,14860,14860,14860,14860,0
|
|
20230802,115300,250917360,14860,14860,14860,14860,67
|
|
20230802,115200,249921740,14860,14860,14860,14860,0
|
|
20230802,115100,249921740,14860,14860,14860,14860,0
|
|
20230802,115000,249921740,14860,14860,14860,14860,19
|
|
20230802,114900,249639400,14860,14860,14860,14860,6
|
|
20230802,114800,249550240,14860,14860,14860,14860,30
|
|
20230802,114700,249104440,14860,14880,14880,14860,3
|
|
20230802,114600,249059830,14880,14880,14880,14880,0
|
|
20230802,114500,249059830,14880,14880,14880,14830,58
|
|
20230802,114400,248196840,14830,14830,14830,14830,59
|
|
20230802,114300,247321870,14830,14830,14830,14830,0
|
|
20230802,114200,247321870,14830,14830,14830,14830,0
|
|
20230802,114100,247321870,14830,14830,14830,14830,0
|
|
20230802,114000,247321870,14830,14830,14830,14830,0
|
|
20230802,113900,247321870,14830,14830,14830,14830,94
|
|
20230802,113800,245927850,14830,14850,14860,14830,59
|
|
20230802,113700,245052510,14850,14890,14890,14850,203
|
|
20230802,113600,242031150,14890,14900,14900,14890,311
|
|
20230802,113500,237397660,14900,14900,14900,14900,0
|
|
20230802,113400,237397660,14900,14900,14900,14900,0
|
|
20230802,113300,237397660,14900,14900,14900,14900,28
|
|
20230802,113200,236980460,14900,14920,14920,14900,150
|
|
20230802,113100,234745430,14990,14990,14990,14990,2
|
|
20230802,113000,234715450,14990,14990,14990,14990,0
|
|
20230802,112900,234715450,14990,14990,14990,14990,1
|
|
20230802,112800,234700460,14900,14900,14900,14900,0
|
|
20230802,112700,234700460,14900,14920,14920,14900,488
|
|
20230802,112600,227426420,14930,14940,14940,14930,47
|
|
20230802,112500,226724460,14920,14920,14920,14920,1
|
|
20230802,112400,226709540,14900,15000,15000,14900,1402
|
|
20230802,112300,205721940,15050,15040,15050,15040,40
|
|
20230802,112200,205120240,15060,15060,15060,15060,4
|
|
20230802,112100,205060000,15060,15060,15060,15060,81
|
|
20230802,112000,203840140,15070,15070,15070,15070,0
|
|
20230802,111900,203840140,15070,15070,15070,15070,0
|
|
20230802,111800,203840140,15070,15070,15070,15070,0
|
|
20230802,111700,203840140,15070,15070,15070,15070,0
|
|
20230802,111600,203840140,15070,15070,15070,15070,7
|
|
20230802,111500,203734650,15000,15070,15070,15000,53
|
|
20230802,111400,202938950,15080,15080,15080,15080,2
|
|
20230802,111300,202908790,15000,15000,15000,15000,0
|
|
20230802,111200,202908790,15000,15000,15000,15000,30
|
|
20230802,111100,202458790,15000,15000,15000,15000,1
|
|
20230802,111000,202443790,15000,15000,15000,15000,397
|
|
20230802,110900,196488790,15000,15000,15000,15000,0
|
|
20230802,110800,196488790,15000,15000,15000,15000,0
|
|
20230802,110700,196488790,15000,15000,15000,15000,30
|
|
20230802,110600,196038790,14990,14990,14990,14990,0
|
|
20230802,110500,196038790,14990,15030,15030,14990,99
|
|
20230802,110400,194552210,15040,15040,15040,15040,0
|
|
20230802,110300,194552210,15040,15040,15040,15040,60
|
|
20230802,110200,193649810,15010,15010,15010,15010,0
|
|
20230802,110100,193649810,15010,15010,15010,15010,0
|
|
20230802,110000,193649810,15010,15000,15010,14990,167
|
|
20230802,105900,191145920,15000,15000,15000,15000,3
|
|
20230802,105800,191100920,15050,15050,15050,15050,11
|
|
20230802,105700,190935370,15050,15010,15050,15010,201
|
|
20230802,105600,187910360,15000,15010,15010,15000,1092
|
|
20230802,105500,171528470,15010,15010,15010,15010,0
|
|
20230802,105400,171528470,15010,15040,15040,15010,423
|
|
20230802,105300,165172690,15050,15050,15050,15050,0
|
|
20230802,105200,165172690,15050,15050,15050,15050,0
|
|
20230802,105100,165172690,15050,15050,15050,15050,20
|
|
20230802,105000,164871690,15040,15050,15050,15040,319
|
|
20230802,104900,160072400,15080,15080,15080,15080,0
|
|
20230802,104800,160072400,15080,15080,15080,15080,0
|
|
20230802,104700,160072400,15080,15070,15080,15070,10
|
|
20230802,104600,159921660,15050,15050,15050,15050,16
|
|
20230802,104500,159680860,15050,15050,15050,15050,16
|
|
20230802,104400,159440060,15060,15060,15060,15060,0
|
|
20230802,104300,159440060,15060,15060,15060,15060,0
|
|
20230802,104200,159440060,15060,15060,15060,15060,4
|
|
20230802,104100,159379820,15040,15040,15040,15040,0
|
|
20230802,104000,159379820,15040,15040,15040,15040,10
|
|
20230802,103900,159229420,15040,15040,15040,15040,22
|
|
20230802,103800,158898540,15040,15040,15040,15040,0
|
|
20230802,103700,158898540,15040,15040,15040,15040,0
|
|
20230802,103600,158898540,15040,15040,15040,15040,50
|
|
20230802,103500,158146540,15040,15040,15040,15040,0
|
|
20230802,103400,158146540,15040,15060,15060,15040,307
|
|
20230802,103300,153526880,15060,15060,15060,15060,167
|
|
20230802,103200,151011860,15060,15060,15060,15060,0
|
|
20230802,103100,151011860,15060,15060,15060,15060,0
|
|
20230802,103000,151011860,15060,15060,15060,15060,120
|
|
20230802,102900,149204660,15060,15070,15070,15060,124
|
|
20230802,102800,147336180,15080,15080,15080,15080,4
|
|
20230802,102700,147275860,15070,15070,15070,15070,3
|
|
20230802,102600,147230650,15080,15080,15080,15080,0
|
|
20230802,102500,147230650,15080,15080,15080,15080,0
|
|
20230802,102400,147230650,15080,15080,15080,15080,106
|
|
20230802,102300,145632170,15090,15090,15090,15090,304
|
|
20230802,102200,141044810,15100,15100,15100,15100,100
|
|
20230802,102100,139534810,15100,15100,15100,15100,0
|
|
20230802,102000,139534810,15100,15100,15100,15100,0
|
|
20230802,101900,139534810,15100,15100,15100,15100,0
|
|
20230802,101800,139534810,15100,15100,15100,15100,0
|
|
20230802,101700,139534810,15100,15100,15100,15100,103
|
|
20230802,101600,137979510,15050,15050,15050,15050,0
|
|
20230802,101500,137979510,15050,15050,15050,15050,1
|
|
20230802,101400,137964460,15050,15050,15050,15050,0
|
|
20230802,101300,137964460,15050,15050,15050,15050,0
|
|
20230802,101200,137964460,15050,15050,15050,15050,0
|
|
20230802,101100,137964460,15050,15050,15050,15050,116
|
|
20230802,101000,136218660,15050,15050,15050,15050,0
|
|
20230802,100900,136218660,15050,15050,15050,15050,0
|
|
20230802,100800,136218660,15050,15050,15050,15050,60
|
|
20230802,100700,135315660,15050,15050,15050,15050,80
|
|
20230802,100600,134111660,15050,15050,15050,15050,10
|
|
20230802,100500,133961160,15040,15040,15040,15040,0
|
|
20230802,100400,133961160,15040,15040,15040,15040,0
|
|
20230802,100300,133961160,15040,15040,15040,15040,7
|
|
20230802,100200,133855880,15030,15030,15030,15030,1
|
|
20230802,100100,133840850,15020,15020,15020,15020,0
|
|
20230802,100000,133840850,15020,15090,15090,15020,8
|
|
20230802,095900,133720550,15020,15020,15020,15020,0
|
|
20230802,095800,133720550,15020,15020,15020,15020,2
|
|
20230802,095700,133690510,15010,15000,15010,15000,2
|
|
20230802,095600,133660500,15010,15010,15010,15010,7
|
|
20230802,095500,133555430,15000,15000,15000,15000,60
|
|
20230802,095400,132655430,15000,15000,15000,15000,0
|
|
20230802,095300,132655430,15000,15000,15000,15000,0
|
|
20230802,095200,132655430,15000,15000,15000,15000,108
|
|
20230802,095100,131035430,14990,14990,14990,14990,52
|
|
20230802,095000,130255950,14990,14990,14990,14990,0
|
|
20230802,094900,130255950,14990,14990,14990,14990,0
|
|
20230802,094800,130255950,14990,15000,15000,14990,472
|
|
20230802,094700,123176880,15000,15010,15010,15000,1396
|
|
20230802,094600,102233060,15010,15010,15010,15010,21
|
|
20230802,094500,101917850,15020,15020,15020,15020,48
|
|
20230802,094400,101196890,15020,15020,15020,15020,0
|
|
20230802,094300,101196890,15020,15020,15020,15020,1
|
|
20230802,094200,101181870,15020,15010,15020,15010,300
|
|
20230802,094100,96678770,15000,15000,15000,15000,0
|
|
20230802,094000,96678770,15000,15000,15000,15000,0
|
|
20230802,093900,96678770,15000,15030,15030,15000,250
|
|
20230802,093800,92927340,15040,15060,15060,15040,157
|
|
20230802,093700,90565060,15060,15060,15060,15060,0
|
|
20230802,093600,90565060,15060,15070,15090,15060,487
|
|
20230802,093500,83229170,15090,15090,15090,15090,6
|
|
20230802,093400,83138630,15060,15060,15060,15060,4
|
|
20230802,093300,83078390,15060,15090,15090,15060,714
|
|
20230802,093200,72319980,15090,15100,15100,15090,52
|
|
20230802,093100,71535000,15100,15110,15110,15100,44
|
|
20230802,093000,70870580,15100,15100,15100,15100,0
|
|
20230802,092900,70870580,15100,15100,15100,15100,0
|
|
20230802,092800,70870580,15100,15110,15110,15100,121
|
|
20230802,092700,69042370,15110,15110,15110,15110,0
|
|
20230802,092600,69042370,15110,15090,15110,15070,377
|
|
20230802,092500,63355860,15110,15150,15150,15100,1345
|
|
20230802,092400,43030040,15160,15160,15160,15160,25
|
|
20230802,092300,42651040,15160,15160,15160,15160,1
|
|
20230802,092200,42635880,15160,15160,15160,15160,0
|
|
20230802,092100,42635880,15160,15160,15160,15160,1
|
|
20230802,092000,42620720,15160,15170,15170,15160,68
|
|
20230802,091900,41589740,15170,15170,15170,15170,21
|
|
20230802,091800,41271170,15200,15210,15220,15200,64
|
|
20230802,091700,40297750,15220,15230,15230,15220,12
|
|
20230802,091600,40115090,15160,15230,15230,15160,16
|
|
20230802,091500,39871480,15230,15210,15230,15210,78
|
|
20230802,091400,38683850,15160,15150,15210,15150,242
|
|
20230802,091300,35004900,15130,15130,15130,15130,1
|
|
20230802,091200,34989770,15120,15130,15140,15120,135
|
|
20230802,091100,32947500,15120,15120,15120,15120,28
|
|
20230802,091000,32524140,15120,15120,15120,15120,25
|
|
20230802,090900,32146140,15110,15110,15110,15110,0
|
|
20230802,090800,32146140,15110,15110,15110,15110,0
|
|
20230802,090700,32146140,15110,15110,15110,15110,0
|
|
20230802,090600,32146140,15110,15140,15140,15110,171
|
|
20230802,090500,29559740,15180,15200,15200,15180,21
|
|
20230802,090400,29240560,15220,15220,15220,15220,59
|
|
20230802,090300,28342580,15220,15090,15220,15090,42
|
|
20230802,090200,27707240,15090,15070,15260,15070,736
|
|
20230802,090100,16575400,15150,15090,15150,15090,173
|
|
20230802,090000,13964470,15090,15250,15250,15090,919
|