681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,201800,361169710,14790,14790,14790,14790,1252
|
|
20230803,201700,361169710,14790,14790,14790,14790,0
|
|
20230803,201600,361169710,14790,14790,14790,14790,0
|
|
20230803,201500,361169710,14790,14790,14790,14790,0
|
|
20230803,201400,361169710,14790,14790,14790,14790,0
|
|
20230803,201300,361169710,14790,14790,14790,14790,0
|
|
20230803,201200,361169710,14790,14790,14790,14790,0
|
|
20230803,201100,361169710,14790,14790,14790,14790,0
|
|
20230803,201000,361169710,14790,14790,14790,14790,0
|
|
20230803,200900,361169710,14790,14790,14790,14790,0
|
|
20230803,200800,361169710,14790,14790,14790,14790,0
|
|
20230803,200700,361169710,14790,14790,14790,14790,0
|
|
20230803,200600,361169710,14790,14790,14790,14790,0
|
|
20230803,200500,361169710,14790,14790,14790,14790,0
|
|
20230803,200400,361169710,14790,14790,14790,14790,0
|
|
20230803,200300,361169710,14790,14790,14790,14790,0
|
|
20230803,200200,361169710,14790,14790,14790,14790,0
|
|
20230803,200100,361169710,14790,14790,14790,14790,0
|
|
20230803,200000,361169710,14790,14790,14790,14790,0
|
|
20230803,195900,361169710,14790,14790,14790,14790,0
|
|
20230803,195800,361169710,14790,14790,14790,14790,0
|
|
20230803,195700,361169710,14790,14790,14790,14790,0
|
|
20230803,195600,361169710,14790,14790,14790,14790,0
|
|
20230803,195500,361169710,14790,14790,14790,14790,0
|
|
20230803,195400,361169710,14790,14790,14790,14790,0
|
|
20230803,195300,361169710,14790,14790,14790,14790,0
|
|
20230803,195200,361169710,14790,14790,14790,14790,0
|
|
20230803,195100,361169710,14790,14790,14790,14790,0
|
|
20230803,195000,361169710,14790,14790,14790,14790,0
|
|
20230803,194900,361169710,14790,14790,14790,14790,0
|
|
20230803,194800,361169710,14790,14790,14790,14790,1252
|
|
20230803,194700,361169710,14790,14790,14790,14790,0
|
|
20230803,194600,361169710,14790,14790,14790,14790,0
|
|
20230803,194500,361169710,14790,14790,14790,14790,0
|
|
20230803,194400,361169710,14790,14790,14790,14790,0
|
|
20230803,194300,361169710,14790,14790,14790,14790,0
|
|
20230803,194200,361169710,14790,14790,14790,14790,0
|
|
20230803,194100,361169710,14790,14790,14790,14790,0
|
|
20230803,194000,361169710,14790,14790,14790,14790,0
|
|
20230803,193900,361169710,14790,14790,14790,14790,0
|
|
20230803,193800,361169710,14790,14790,14790,14790,0
|
|
20230803,193700,361169710,14790,14790,14790,14790,0
|
|
20230803,193600,361169710,14790,14790,14790,14790,0
|
|
20230803,193500,361169710,14790,14790,14790,14790,0
|
|
20230803,193400,361169710,14790,14790,14790,14790,0
|
|
20230803,193300,361169710,14790,14790,14790,14790,0
|
|
20230803,193200,361169710,14790,14790,14790,14790,0
|
|
20230803,193100,361169710,14790,14790,14790,14790,0
|
|
20230803,193000,361169710,14790,14790,14790,14790,0
|
|
20230803,192900,361169710,14790,14790,14790,14790,0
|
|
20230803,192800,361169710,14790,14790,14790,14790,0
|
|
20230803,192700,361169710,14790,14790,14790,14790,0
|
|
20230803,192600,361169710,14790,14790,14790,14790,0
|
|
20230803,192500,361169710,14790,14790,14790,14790,0
|
|
20230803,192400,361169710,14790,14790,14790,14790,0
|
|
20230803,192300,361169710,14790,14790,14790,14790,0
|
|
20230803,192200,361169710,14790,14790,14790,14790,0
|
|
20230803,192100,361169710,14790,14790,14790,14790,0
|
|
20230803,192000,361169710,14790,14790,14790,14790,0
|
|
20230803,191900,361169710,14790,14790,14790,14790,0
|
|
20230803,191800,361169710,14790,14790,14790,14790,1252
|
|
20230803,191700,361169710,14790,14790,14790,14790,0
|
|
20230803,191600,361169710,14790,14790,14790,14790,0
|
|
20230803,191500,361169710,14790,14790,14790,14790,0
|
|
20230803,191400,361169710,14790,14790,14790,14790,0
|
|
20230803,191300,361169710,14790,14790,14790,14790,0
|
|
20230803,191200,361169710,14790,14790,14790,14790,0
|
|
20230803,191100,361169710,14790,14790,14790,14790,0
|
|
20230803,191000,361169710,14790,14790,14790,14790,0
|
|
20230803,190900,361169710,14790,14790,14790,14790,0
|
|
20230803,190800,361169710,14790,14790,14790,14790,0
|
|
20230803,190700,361169710,14790,14790,14790,14790,0
|
|
20230803,190600,361169710,14790,14790,14790,14790,0
|
|
20230803,190500,361169710,14790,14790,14790,14790,0
|
|
20230803,190400,361169710,14790,14790,14790,14790,0
|
|
20230803,190300,361169710,14790,14790,14790,14790,0
|
|
20230803,190200,361169710,14790,14790,14790,14790,0
|
|
20230803,190100,361169710,14790,14790,14790,14790,0
|
|
20230803,190000,361169710,14790,14790,14790,14790,0
|
|
20230803,185900,361169710,14790,14790,14790,14790,0
|
|
20230803,185800,361169710,14790,14790,14790,14790,0
|
|
20230803,185700,361169710,14790,14790,14790,14790,0
|
|
20230803,185600,361169710,14790,14790,14790,14790,0
|
|
20230803,185500,361169710,14790,14790,14790,14790,0
|
|
20230803,185400,361169710,14790,14790,14790,14790,0
|
|
20230803,185300,361169710,14790,14790,14790,14790,0
|
|
20230803,185200,361169710,14790,14790,14790,14790,0
|
|
20230803,185100,361169710,14790,14790,14790,14790,0
|
|
20230803,185000,361169710,14790,14790,14790,14790,0
|
|
20230803,184900,361169710,14790,14790,14790,14790,0
|
|
20230803,184800,361169710,14790,14790,14790,14790,1252
|
|
20230803,184700,361169710,14790,14790,14790,14790,0
|
|
20230803,184600,361169710,14790,14790,14790,14790,0
|
|
20230803,184500,361169710,14790,14790,14790,14790,0
|
|
20230803,184400,361169710,14790,14790,14790,14790,0
|
|
20230803,184300,361169710,14790,14790,14790,14790,0
|
|
20230803,184200,361169710,14790,14790,14790,14790,0
|
|
20230803,184100,361169710,14790,14790,14790,14790,0
|
|
20230803,184000,361169710,14790,14790,14790,14790,0
|
|
20230803,183900,361169710,14790,14790,14790,14790,0
|
|
20230803,183800,361169710,14790,14790,14790,14790,0
|
|
20230803,183700,361169710,14790,14790,14790,14790,0
|
|
20230803,183600,361169710,14790,14790,14790,14790,0
|
|
20230803,183500,361169710,14790,14790,14790,14790,0
|
|
20230803,183400,361169710,14790,14790,14790,14790,0
|
|
20230803,183300,361169710,14790,14790,14790,14790,0
|
|
20230803,183200,361169710,14790,14790,14790,14790,0
|
|
20230803,183100,361169710,14790,14790,14790,14790,0
|
|
20230803,183000,361169710,14790,14790,14790,14790,0
|
|
20230803,182900,361169710,14790,14790,14790,14790,0
|
|
20230803,182800,361169710,14790,14790,14790,14790,0
|
|
20230803,182700,361169710,14790,14790,14790,14790,0
|
|
20230803,182600,361169710,14790,14790,14790,14790,0
|
|
20230803,182500,361169710,14790,14790,14790,14790,0
|
|
20230803,182400,361169710,14790,14790,14790,14790,0
|
|
20230803,182300,361169710,14790,14790,14790,14790,0
|
|
20230803,182200,361169710,14790,14790,14790,14790,0
|
|
20230803,182100,361169710,14790,14790,14790,14790,0
|
|
20230803,182000,361169710,14790,14790,14790,14790,0
|
|
20230803,181900,361169710,14790,14790,14790,14790,0
|
|
20230803,181800,361169710,14790,14790,14790,14790,1252
|
|
20230803,181700,361169710,14790,14790,14790,14790,0
|
|
20230803,181600,361169710,14790,14790,14790,14790,0
|
|
20230803,181500,361169710,14790,14790,14790,14790,0
|
|
20230803,181400,361169710,14790,14790,14790,14790,0
|
|
20230803,181300,361169710,14790,14790,14790,14790,0
|
|
20230803,181200,361169710,14790,14790,14790,14790,0
|
|
20230803,181100,361169710,14790,14790,14790,14790,0
|
|
20230803,181000,361169710,14790,14790,14790,14790,0
|
|
20230803,180900,361169710,14790,14790,14790,14790,0
|
|
20230803,180800,361169710,14790,14790,14790,14790,0
|
|
20230803,180700,361169710,14790,14790,14790,14790,0
|
|
20230803,180600,361169710,14790,14790,14790,14790,0
|
|
20230803,180500,361169710,14790,14790,14790,14790,0
|
|
20230803,180400,361169710,14790,14790,14790,14790,0
|
|
20230803,180300,361169710,14790,14790,14790,14790,0
|
|
20230803,180200,361169710,14790,14790,14790,14790,0
|
|
20230803,180100,361169710,14790,14790,14790,14790,0
|
|
20230803,180000,361169710,14790,14790,14790,14790,0
|
|
20230803,175900,361169710,14790,14790,14790,14790,0
|
|
20230803,175800,361169710,14790,14790,14790,14790,0
|
|
20230803,175700,361169710,14790,14790,14790,14790,0
|
|
20230803,175600,361169710,14790,14790,14790,14790,0
|
|
20230803,175500,361169710,14790,14790,14790,14790,0
|
|
20230803,175400,361169710,14790,14790,14790,14790,0
|
|
20230803,175300,361169710,14790,14790,14790,14790,0
|
|
20230803,175200,361169710,14790,14790,14790,14790,0
|
|
20230803,175100,361169710,14790,14790,14790,14790,0
|
|
20230803,175000,361169710,14790,14790,14790,14790,0
|
|
20230803,174900,361169710,14790,14790,14790,14790,0
|
|
20230803,174800,361169710,14790,14790,14790,14790,1252
|
|
20230803,174700,361169710,14790,14790,14790,14790,0
|
|
20230803,174600,361169710,14790,14790,14790,14790,0
|
|
20230803,174500,361169710,14790,14790,14790,14790,0
|
|
20230803,174400,361169710,14790,14790,14790,14790,0
|
|
20230803,174300,361169710,14790,14790,14790,14790,0
|
|
20230803,174200,361169710,14790,14790,14790,14790,0
|
|
20230803,174100,361169710,14790,14790,14790,14790,0
|
|
20230803,174000,361169710,14790,14790,14790,14790,0
|
|
20230803,173900,361169710,14790,14790,14790,14790,0
|
|
20230803,173800,361169710,14790,14790,14790,14790,0
|
|
20230803,173700,361169710,14790,14790,14790,14790,0
|
|
20230803,173600,361169710,14790,14790,14790,14790,0
|
|
20230803,173500,361169710,14790,14790,14790,14790,0
|
|
20230803,173400,361169710,14790,14790,14790,14790,0
|
|
20230803,173300,361169710,14790,14790,14790,14790,0
|
|
20230803,173200,361169710,14790,14790,14790,14790,0
|
|
20230803,173100,361169710,14790,14790,14790,14790,0
|
|
20230803,173000,361169710,14790,14790,14790,14790,0
|
|
20230803,172900,361169710,14790,14790,14790,14790,0
|
|
20230803,172800,361169710,14790,14790,14790,14790,0
|
|
20230803,172700,361169710,14790,14790,14790,14790,0
|
|
20230803,172600,361169710,14790,14790,14790,14790,0
|
|
20230803,172500,361169710,14790,14790,14790,14790,0
|
|
20230803,172400,361169710,14790,14790,14790,14790,0
|
|
20230803,172300,361169710,14790,14790,14790,14790,0
|
|
20230803,172200,361169710,14790,14790,14790,14790,0
|
|
20230803,172100,361169710,14790,14790,14790,14790,0
|
|
20230803,172000,361169710,14790,14790,14790,14790,0
|
|
20230803,171900,361169710,14790,14790,14790,14790,0
|
|
20230803,171800,361169710,14790,14790,14790,14790,1252
|
|
20230803,171700,361169710,14790,14790,14790,14790,0
|
|
20230803,171600,361169710,14790,14790,14790,14790,0
|
|
20230803,171500,361169710,14790,14790,14790,14790,0
|
|
20230803,171400,361169710,14790,14790,14790,14790,0
|
|
20230803,171300,361169710,14790,14790,14790,14790,0
|
|
20230803,171200,361169710,14790,14790,14790,14790,0
|
|
20230803,171100,361169710,14790,14790,14790,14790,0
|
|
20230803,171000,361169710,14790,14790,14790,14790,0
|
|
20230803,170900,361169710,14790,14790,14790,14790,0
|
|
20230803,170800,361169710,14790,14790,14790,14790,0
|
|
20230803,170700,361169710,14790,14790,14790,14790,0
|
|
20230803,170600,361169710,14790,14790,14790,14790,0
|
|
20230803,170500,361169710,14790,14790,14790,14790,0
|
|
20230803,170400,361169710,14790,14790,14790,14790,0
|
|
20230803,170300,361169710,14790,14790,14790,14790,0
|
|
20230803,170200,361169710,14790,14790,14790,14790,0
|
|
20230803,170100,361169710,14790,14790,14790,14790,0
|
|
20230803,170000,361169710,14790,14790,14790,14790,0
|
|
20230803,165900,361169710,14790,14790,14790,14790,0
|
|
20230803,165800,361169710,14790,14790,14790,14790,0
|
|
20230803,165700,361169710,14790,14790,14790,14790,0
|
|
20230803,165600,361169710,14790,14790,14790,14790,0
|
|
20230803,165500,361169710,14790,14790,14790,14790,0
|
|
20230803,165400,361169710,14790,14790,14790,14790,0
|
|
20230803,165300,361169710,14790,14790,14790,14790,0
|
|
20230803,165200,361169710,14790,14790,14790,14790,0
|
|
20230803,165100,361169710,14790,14790,14790,14790,0
|
|
20230803,165000,361169710,14790,14790,14790,14790,0
|
|
20230803,164900,361169710,14790,14790,14790,14790,0
|
|
20230803,164800,361169710,14790,14790,14790,14790,1252
|
|
20230803,164700,361169710,14790,14790,14790,14790,0
|
|
20230803,164600,361169710,14790,14790,14790,14790,0
|
|
20230803,164500,361169710,14790,14790,14790,14790,0
|
|
20230803,164400,361169710,14790,14790,14790,14790,0
|
|
20230803,164300,361169710,14790,14790,14790,14790,0
|
|
20230803,164200,361169710,14790,14790,14790,14790,0
|
|
20230803,164100,361169710,14790,14790,14790,14790,0
|
|
20230803,164000,361169710,14790,14790,14790,14790,0
|
|
20230803,163900,361169710,14790,14790,14790,14790,0
|
|
20230803,163800,361169710,14790,14790,14790,14790,0
|
|
20230803,163700,361169710,14790,14790,14790,14790,0
|
|
20230803,163600,361169710,14790,14790,14790,14790,0
|
|
20230803,163500,361169710,14790,14790,14790,14790,0
|
|
20230803,163400,361169710,14790,14790,14790,14790,0
|
|
20230803,163300,361169710,14790,14790,14790,14790,0
|
|
20230803,163200,361169710,14790,14790,14790,14790,0
|
|
20230803,163100,361169710,14790,14790,14790,14790,0
|
|
20230803,163000,361169710,14790,14790,14790,14790,0
|
|
20230803,162900,361169710,14790,14790,14790,14790,0
|
|
20230803,162800,361169710,14790,14790,14790,14790,0
|
|
20230803,162700,361169710,14790,14790,14790,14790,0
|
|
20230803,162600,361169710,14790,14790,14790,14790,0
|
|
20230803,162500,361169710,14790,14790,14790,14790,0
|
|
20230803,162400,361169710,14790,14790,14790,14790,0
|
|
20230803,162300,361169710,14790,14790,14790,14790,0
|
|
20230803,162200,361169710,14790,14790,14790,14790,0
|
|
20230803,162100,361169710,14790,14790,14790,14790,0
|
|
20230803,162000,361169710,14790,14790,14790,14790,0
|
|
20230803,161900,361169710,14790,14790,14790,14790,0
|
|
20230803,161800,361169710,14790,14790,14790,14790,1252
|
|
20230803,161700,361169710,14790,14790,14790,14790,0
|
|
20230803,161600,361169710,14790,14790,14790,14790,0
|
|
20230803,161500,361169710,14790,14790,14790,14790,0
|
|
20230803,161400,361169710,14790,14790,14790,14790,0
|
|
20230803,161300,361169710,14790,14790,14790,14790,0
|
|
20230803,161200,361169710,14790,14790,14790,14790,0
|
|
20230803,161100,361169710,14790,14790,14790,14790,0
|
|
20230803,161000,361169710,14790,14790,14790,14790,0
|
|
20230803,160900,361169710,14790,14790,14790,14790,0
|
|
20230803,160800,361169710,14790,14790,14790,14790,0
|
|
20230803,160700,361169710,14790,14790,14790,14790,0
|
|
20230803,160600,361169710,14790,14790,14790,14790,0
|
|
20230803,160500,361169710,14790,14790,14790,14790,0
|
|
20230803,160400,361169710,14790,14790,14790,14790,0
|
|
20230803,160300,361169710,14790,14790,14790,14790,0
|
|
20230803,160200,361169710,14790,14790,14790,14790,0
|
|
20230803,160100,361169710,14790,14790,14790,14790,0
|
|
20230803,160000,361169710,14790,14790,14790,14790,0
|
|
20230803,155900,361169710,14790,14790,14790,14790,0
|
|
20230803,155800,361169710,14790,14790,14790,14790,0
|
|
20230803,155700,361169710,14790,14790,14790,14790,0
|
|
20230803,155600,361169710,14790,14790,14790,14790,0
|
|
20230803,155500,361169710,14790,14790,14790,14790,0
|
|
20230803,155400,361169710,14790,14790,14790,14790,0
|
|
20230803,155300,361169710,14790,14790,14790,14790,0
|
|
20230803,155200,361169710,14790,14790,14790,14790,0
|
|
20230803,155100,361169710,14790,14790,14790,14790,0
|
|
20230803,155000,361169710,14790,14790,14790,14790,0
|
|
20230803,154900,361169710,14790,14790,14790,14790,0
|
|
20230803,154800,361169710,14790,14790,14790,14790,1252
|
|
20230803,154700,361169710,14790,14790,14790,14790,0
|
|
20230803,154600,361169710,14790,14790,14790,14790,0
|
|
20230803,154500,361169710,14790,14790,14790,14790,0
|
|
20230803,154400,361169710,14790,14790,14790,14790,0
|
|
20230803,154300,361169710,14790,14790,14790,14790,0
|
|
20230803,154200,361169710,14790,14790,14790,14790,0
|
|
20230803,154100,361169710,14790,14790,14790,14790,0
|
|
20230803,154000,361169710,14790,14790,14790,14790,0
|
|
20230803,153900,361169710,14790,14790,14790,14790,0
|
|
20230803,153800,361169710,14790,14790,14790,14790,0
|
|
20230803,153700,361169710,14790,14790,14790,14790,0
|
|
20230803,153600,361169710,14790,14790,14790,14790,0
|
|
20230803,153500,361169710,14790,14790,14790,14790,0
|
|
20230803,153400,361169710,14790,14790,14790,14790,0
|
|
20230803,153300,361169710,14790,14790,14790,14790,0
|
|
20230803,153200,361169710,14790,14790,14790,14790,0
|
|
20230803,153100,361169710,14790,14790,14790,14790,0
|
|
20230803,153000,361169710,14790,14790,14790,14790,1252
|
|
20230803,152900,342652630,14740,14740,14740,14740,0
|
|
20230803,152800,342652630,14740,14740,14740,14740,0
|
|
20230803,152700,342652630,14740,14740,14740,14740,0
|
|
20230803,152600,342652630,14740,14740,14740,14740,0
|
|
20230803,152500,342652630,14740,14740,14740,14740,0
|
|
20230803,152400,342652630,14740,14740,14740,14740,0
|
|
20230803,152300,342652630,14740,14740,14740,14740,0
|
|
20230803,152200,342652630,14740,14740,14740,14740,0
|
|
20230803,152100,342652630,14740,14740,14740,14740,0
|
|
20230803,152000,342652630,14740,14740,14740,14740,0
|
|
20230803,151900,342652630,14740,14840,14850,14740,156
|
|
20230803,151800,340340390,14840,14810,14840,14730,158
|
|
20230803,151700,338000290,14810,14710,14820,14710,513
|
|
20230803,151600,330421000,14710,14710,14710,14710,27
|
|
20230803,151500,330023830,14710,14710,14710,14710,116
|
|
20230803,151400,328317470,14770,14590,14770,14590,642
|
|
20230803,151300,318885540,14590,14590,14590,14590,24
|
|
20230803,151200,318535380,14580,14580,14580,14580,0
|
|
20230803,151100,318535380,14580,14580,14580,14580,0
|
|
20230803,151000,318535380,14580,14590,14590,14580,292
|
|
20230803,150900,314277380,14600,14600,14600,14600,0
|
|
20230803,150800,314277380,14600,14600,14600,14600,0
|
|
20230803,150700,314277380,14600,14600,14600,14600,38
|
|
20230803,150600,313722580,14600,14600,14600,14600,50
|
|
20230803,150500,312992580,14590,14590,14590,14590,3
|
|
20230803,150400,312948810,14600,14600,14600,14600,20
|
|
20230803,150300,312656810,14580,14580,14580,14580,0
|
|
20230803,150200,312656810,14580,14580,14580,14580,0
|
|
20230803,150100,312656810,14580,14580,14580,14580,0
|
|
20230803,150000,312656810,14580,14590,14590,14580,288
|
|
20230803,145900,308457590,14580,14610,14610,14580,274
|
|
20230803,145800,304461680,14620,14660,14670,14620,36
|
|
20230803,145700,303934430,14650,14650,14650,14650,0
|
|
20230803,145600,303934430,14650,14650,14650,14650,0
|
|
20230803,145500,303934430,14650,14680,14680,14650,60
|
|
20230803,145400,303054260,14680,14680,14680,14680,0
|
|
20230803,145300,303054260,14680,14680,14680,14680,1
|
|
20230803,145200,303039580,14670,14660,14670,14660,11
|
|
20230803,145100,302878220,14640,14640,14640,14640,0
|
|
20230803,145000,302878220,14640,14640,14640,14640,0
|
|
20230803,144900,302878220,14640,14640,14640,14640,0
|
|
20230803,144800,302878220,14640,14640,14640,14640,0
|
|
20230803,144700,302878220,14640,14640,14640,14640,0
|
|
20230803,144600,302878220,14640,14640,14640,14640,0
|
|
20230803,144500,302878220,14640,14640,14640,14640,0
|
|
20230803,144400,302878220,14640,14640,14640,14640,0
|
|
20230803,144300,302878220,14640,14640,14640,14640,1
|
|
20230803,144200,302863580,14640,14640,14640,14640,1
|
|
20230803,144100,302848940,14650,14650,14650,14650,29
|
|
20230803,144000,302424090,14670,14670,14670,14670,13
|
|
20230803,143900,302233380,14670,14670,14670,14670,0
|
|
20230803,143800,302233380,14670,14670,14670,14670,2
|
|
20230803,143700,302204040,14670,14670,14670,14670,71
|
|
20230803,143600,301162470,14670,14670,14670,14670,7
|
|
20230803,143500,301059780,14670,14670,14670,14670,22
|
|
20230803,143400,300737040,14680,14680,14680,14680,3
|
|
20230803,143300,300693000,14650,14650,14650,14650,0
|
|
20230803,143200,300693000,14650,14650,14650,14650,0
|
|
20230803,143100,300693000,14650,14660,14660,14650,103
|
|
20230803,143000,299184040,14650,14650,14650,14650,0
|
|
20230803,142900,299184040,14650,14650,14650,14650,0
|
|
20230803,142800,299184040,14650,14650,14650,14650,0
|
|
20230803,142700,299184040,14650,14650,14650,14650,0
|
|
20230803,142600,299184040,14650,14650,14650,14650,0
|
|
20230803,142500,299184040,14650,14650,14650,14650,0
|
|
20230803,142400,299184040,14650,14650,14650,14650,237
|
|
20230803,142300,295711990,14620,14620,14620,14620,1
|
|
20230803,142200,295697370,14640,14640,14640,14640,0
|
|
20230803,142100,295697370,14640,14630,14640,14630,166
|
|
20230803,142000,293267590,14620,14620,14620,14620,0
|
|
20230803,141900,293267590,14620,14620,14620,14620,0
|
|
20230803,141800,293267590,14620,14620,14620,14620,0
|
|
20230803,141700,293267590,14620,14620,14620,14620,0
|
|
20230803,141600,293267590,14620,14620,14620,14620,2
|
|
20230803,141500,293238350,14620,14620,14620,14620,0
|
|
20230803,141400,293238350,14620,14620,14620,14620,3
|
|
20230803,141300,293194490,14620,14620,14620,14620,0
|
|
20230803,141200,293194490,14620,14620,14620,14620,0
|
|
20230803,141100,293194490,14620,14620,14620,14620,4
|
|
20230803,141000,293136010,14640,14640,14640,14640,10
|
|
20230803,140900,292989610,14640,14640,14640,14640,3
|
|
20230803,140800,292945690,14640,14640,14640,14640,0
|
|
20230803,140700,292945690,14640,14640,14640,14640,2
|
|
20230803,140600,292916410,14650,14650,14650,14650,0
|
|
20230803,140500,292916410,14650,14650,14650,14650,3
|
|
20230803,140400,292872460,14640,14640,14640,14640,0
|
|
20230803,140300,292872460,14640,14640,14640,14640,2
|
|
20230803,140200,292843180,14640,14640,14640,14640,0
|
|
20230803,140100,292843180,14640,14640,14640,14640,0
|
|
20230803,140000,292843180,14640,14630,14640,14630,49
|
|
20230803,135900,292126220,14640,14640,14640,14640,1
|
|
20230803,135800,292111580,14640,14640,14640,14640,0
|
|
20230803,135700,292111580,14640,14640,14640,14640,40
|
|
20230803,135600,291525980,14610,14610,14610,14610,0
|
|
20230803,135500,291525980,14610,14610,14610,14610,0
|
|
20230803,135400,291525980,14610,14610,14610,14610,0
|
|
20230803,135300,291525980,14610,14610,14610,14610,0
|
|
20230803,135200,291525980,14610,14610,14610,14610,0
|
|
20230803,135100,291525980,14610,14610,14610,14610,0
|
|
20230803,135000,291525980,14610,14610,14610,14610,100
|
|
20230803,134900,290064980,14630,14630,14630,14630,0
|
|
20230803,134800,290064980,14630,14630,14630,14630,54
|
|
20230803,134700,289274960,14630,14630,14630,14630,0
|
|
20230803,134600,289274960,14630,14630,14630,14630,0
|
|
20230803,134500,289274960,14630,14630,14630,14630,0
|
|
20230803,134400,289274960,14630,14630,14630,14630,0
|
|
20230803,134300,289274960,14630,14630,14630,14630,50
|
|
20230803,134200,288543460,14620,14620,14620,14620,0
|
|
20230803,134100,288543460,14620,14620,14620,14620,67
|
|
20230803,134000,287563920,14600,14600,14600,14600,0
|
|
20230803,133900,287563920,14600,14600,14600,14600,0
|
|
20230803,133800,287563920,14600,14600,14600,14600,0
|
|
20230803,133700,287563920,14600,14600,14600,14600,0
|
|
20230803,133600,287563920,14600,14600,14600,14600,0
|
|
20230803,133500,287563920,14600,14600,14600,14600,240
|
|
20230803,133400,284059920,14620,14620,14620,14620,0
|
|
20230803,133300,284059920,14620,14620,14620,14620,0
|
|
20230803,133200,284059920,14620,14600,14620,14600,6
|
|
20230803,133100,283972240,14620,14620,14620,14620,5
|
|
20230803,133000,283899140,14620,14620,14620,14620,60
|
|
20230803,132900,283021940,14620,14620,14620,14620,0
|
|
20230803,132800,283021940,14620,14620,14620,14620,5
|
|
20230803,132700,282948840,14620,14630,14630,14620,5
|
|
20230803,132600,282875720,14630,14630,14630,14630,3
|
|
20230803,132500,282831830,14640,14650,14650,14640,105
|
|
20230803,132400,281293630,14660,14660,14660,14660,0
|
|
20230803,132300,281293630,14660,14660,14660,14660,0
|
|
20230803,132200,281293630,14660,14660,14660,14660,1
|
|
20230803,132100,281278970,14670,14670,14670,14670,0
|
|
20230803,132000,281278970,14670,14670,14670,14670,0
|
|
20230803,131900,281278970,14670,14670,14670,14670,0
|
|
20230803,131800,281278970,14670,14670,14670,14670,0
|
|
20230803,131700,281278970,14670,14670,14670,14670,0
|
|
20230803,131600,281278970,14670,14670,14670,14670,1
|
|
20230803,131500,281264300,14670,14670,14670,14670,0
|
|
20230803,131400,281264300,14670,14670,14670,14670,16
|
|
20230803,131300,281029580,14670,14670,14670,14670,0
|
|
20230803,131200,281029580,14670,14670,14670,14670,29
|
|
20230803,131100,280604150,14680,14680,14680,14680,0
|
|
20230803,131000,280604150,14680,14680,14680,14680,0
|
|
20230803,130900,280604150,14680,14680,14680,14680,0
|
|
20230803,130800,280604150,14680,14680,14680,14680,0
|
|
20230803,130700,280604150,14680,14680,14680,14680,1
|
|
20230803,130600,280589470,14620,14620,14620,14620,0
|
|
20230803,130500,280589470,14620,14620,14620,14620,20
|
|
20230803,130400,280297070,14620,14620,14620,14620,28
|
|
20230803,130300,279887710,14620,14620,14620,14620,5
|
|
20230803,130200,279814610,14620,14620,14620,14620,1
|
|
20230803,130100,279799990,14620,14620,14620,14620,15
|
|
20230803,130000,279580690,14620,14620,14620,14620,0
|
|
20230803,125900,279580690,14620,14620,14620,14620,0
|
|
20230803,125800,279580690,14620,14620,14620,14620,0
|
|
20230803,125700,279580690,14620,14620,14620,14620,35
|
|
20230803,125600,279068990,14620,14620,14620,14620,0
|
|
20230803,125500,279068990,14620,14620,14620,14620,0
|
|
20230803,125400,279068990,14620,14620,14620,14620,0
|
|
20230803,125300,279068990,14620,14620,14620,14620,170
|
|
20230803,125200,276583590,14620,14620,14620,14620,0
|
|
20230803,125100,276583590,14620,14620,14620,14620,0
|
|
20230803,125000,276583590,14620,14620,14620,14620,10
|
|
20230803,124900,276437390,14620,14620,14620,14620,0
|
|
20230803,124800,276437390,14620,14620,14620,14620,2
|
|
20230803,124700,276408150,14620,14620,14620,14620,0
|
|
20230803,124600,276408150,14620,14620,14620,14620,0
|
|
20230803,124500,276408150,14620,14620,14620,14620,3
|
|
20230803,124400,276364290,14610,14610,14610,14610,0
|
|
20230803,124300,276364290,14610,14610,14610,14610,5
|
|
20230803,124200,276291240,14620,14620,14620,14620,0
|
|
20230803,124100,276291240,14620,14620,14620,14620,0
|
|
20230803,124000,276291240,14620,14620,14620,14620,0
|
|
20230803,123900,276291240,14620,14620,14620,14620,0
|
|
20230803,123800,276291240,14620,14620,14620,14620,0
|
|
20230803,123700,276291240,14620,14620,14620,14620,0
|
|
20230803,123600,276291240,14620,14620,14620,14620,0
|
|
20230803,123500,276291240,14620,14620,14620,14620,0
|
|
20230803,123400,276291240,14620,14620,14620,14620,0
|
|
20230803,123300,276291240,14620,14600,14620,14600,11
|
|
20230803,123200,276130440,14590,14590,14590,14590,0
|
|
20230803,123100,276130440,14590,14590,14590,14590,0
|
|
20230803,123000,276130440,14590,14590,14590,14590,0
|
|
20230803,122900,276130440,14590,14590,14590,14590,44
|
|
20230803,122800,275488480,14590,14580,14590,14580,32
|
|
20230803,122700,275021820,14580,14580,14580,14580,314
|
|
20230803,122600,270443700,14570,14570,14570,14570,5
|
|
20230803,122500,270370850,14550,14550,14550,14550,0
|
|
20230803,122400,270370850,14550,14550,14550,14550,0
|
|
20230803,122300,270370850,14550,14550,14550,14550,0
|
|
20230803,122200,270370850,14550,14540,14550,14540,107
|
|
20230803,122100,268814480,14540,14540,14540,14540,0
|
|
20230803,122000,268814480,14540,14540,14540,14540,0
|
|
20230803,121900,268814480,14540,14540,14540,14540,2
|
|
20230803,121800,268785400,14540,14530,14540,14530,7
|
|
20230803,121700,268683670,14530,14530,14530,14530,10
|
|
20230803,121600,268538370,14540,14540,14540,14540,0
|
|
20230803,121500,268538370,14540,14540,14540,14540,10
|
|
20230803,121400,268392970,14510,14510,14510,14510,0
|
|
20230803,121300,268392970,14510,14510,14510,14510,0
|
|
20230803,121200,268392970,14510,14510,14510,14510,0
|
|
20230803,121100,268392970,14510,14510,14510,14510,0
|
|
20230803,121000,268392970,14510,14510,14510,14510,0
|
|
20230803,120900,268392970,14510,14510,14510,14510,0
|
|
20230803,120800,268392970,14510,14510,14510,14510,0
|
|
20230803,120700,268392970,14510,14510,14510,14510,0
|
|
20230803,120600,268392970,14510,14510,14510,14510,0
|
|
20230803,120500,268392970,14510,14520,14520,14500,25
|
|
20230803,120400,268030140,14530,14550,14550,14530,113
|
|
20230803,120300,266388230,14550,14550,14550,14550,0
|
|
20230803,120200,266388230,14550,14550,14550,14550,0
|
|
20230803,120100,266388230,14550,14550,14550,14550,2
|
|
20230803,120000,266359130,14540,14530,14540,14530,93
|
|
20230803,115900,265007520,14520,14520,14520,14520,1
|
|
20230803,115800,264993000,14510,14510,14510,14510,0
|
|
20230803,115700,264993000,14510,14510,14510,14510,0
|
|
20230803,115600,264993000,14510,14520,14520,14510,7
|
|
20230803,115500,264891410,14490,14490,14490,14490,1
|
|
20230803,115400,264876920,14480,14480,14480,14480,119
|
|
20230803,115300,263153800,14470,14470,14470,14470,50
|
|
20230803,115200,262430300,14470,14470,14470,14470,0
|
|
20230803,115100,262430300,14470,14470,14470,14470,7
|
|
20230803,115000,262329010,14470,14470,14470,14470,3
|
|
20230803,114900,262285600,14470,14470,14470,14470,7
|
|
20230803,114800,262184310,14470,14480,14480,14470,116
|
|
20230803,114700,260504700,14480,14480,14480,14480,0
|
|
20230803,114600,260504700,14480,14480,14480,14480,0
|
|
20230803,114500,260504700,14480,14480,14480,14480,0
|
|
20230803,114400,260504700,14480,14480,14480,14480,0
|
|
20230803,114300,260504700,14480,14480,14480,14480,0
|
|
20230803,114200,260504700,14480,14480,14480,14480,0
|
|
20230803,114100,260504700,14480,14480,14480,14480,0
|
|
20230803,114000,260504700,14480,14480,14480,14480,0
|
|
20230803,113900,260504700,14480,14480,14480,14480,0
|
|
20230803,113800,260504700,14480,14480,14480,14480,0
|
|
20230803,113700,260504700,14480,14470,14480,14470,30
|
|
20230803,113600,260070370,14470,14510,14510,14470,128
|
|
20230803,113500,258215790,14490,14490,14490,14490,12
|
|
20230803,113400,258041910,14540,14540,14540,14540,5
|
|
20230803,113300,257969210,14490,14500,14500,14490,377
|
|
20230803,113200,252503940,14500,14500,14500,14500,0
|
|
20230803,113100,252503940,14500,14500,14500,14500,0
|
|
20230803,113000,252503940,14500,14530,14530,14500,1371
|
|
20230803,112900,232600330,14530,14530,14530,14530,0
|
|
20230803,112800,232600330,14530,14530,14530,14530,0
|
|
20230803,112700,232600330,14530,14530,14530,14530,0
|
|
20230803,112600,232600330,14530,14530,14530,14530,0
|
|
20230803,112500,232600330,14530,14530,14530,14530,0
|
|
20230803,112400,232600330,14530,14530,14530,14530,0
|
|
20230803,112300,232600330,14530,14530,14530,14530,1
|
|
20230803,112200,232585800,14530,14530,14530,14530,0
|
|
20230803,112100,232585800,14530,14530,14530,14530,0
|
|
20230803,112000,232585800,14530,14530,14530,14530,0
|
|
20230803,111900,232585800,14530,14530,14530,14530,0
|
|
20230803,111800,232585800,14530,14530,14530,14530,0
|
|
20230803,111700,232585800,14530,14530,14530,14530,0
|
|
20230803,111600,232585800,14530,14530,14530,14530,20
|
|
20230803,111500,232295200,14530,14530,14530,14530,0
|
|
20230803,111400,232295200,14530,14530,14530,14530,0
|
|
20230803,111300,232295200,14530,14540,14540,14530,46
|
|
20230803,111200,231626810,14530,14530,14530,14530,0
|
|
20230803,111100,231626810,14530,14530,14530,14530,1
|
|
20230803,111000,231612280,14530,14530,14530,14530,0
|
|
20230803,110900,231612280,14530,14530,14530,14530,0
|
|
20230803,110800,231612280,14530,14520,14530,14520,11
|
|
20230803,110700,231452480,14520,14520,14520,14520,0
|
|
20230803,110600,231452480,14520,14520,14520,14520,0
|
|
20230803,110500,231452480,14520,14520,14520,14520,0
|
|
20230803,110400,231452480,14520,14530,14530,14520,62
|
|
20230803,110300,230551740,14530,14530,14530,14530,30
|
|
20230803,110200,230115840,14530,14530,14530,14530,70
|
|
20230803,110100,229098740,14530,14530,14530,14530,0
|
|
20230803,110000,229098740,14530,14550,14550,14530,3
|
|
20230803,105900,229055130,14530,14530,14530,14530,66
|
|
20230803,105800,228096150,14530,14540,14540,14530,15
|
|
20230803,105700,227878190,14540,14540,14540,14530,381
|
|
20230803,105600,222341740,14540,14550,14550,14540,12
|
|
20230803,105500,222167240,14590,14590,14590,14590,0
|
|
20230803,105400,222167240,14590,14590,14590,14590,0
|
|
20230803,105300,222167240,14590,14590,14590,14590,0
|
|
20230803,105200,222167240,14590,14590,14590,14590,7
|
|
20230803,105100,222065110,14540,14540,14540,14540,0
|
|
20230803,105000,222065110,14540,14540,14540,14540,281
|
|
20230803,104900,217979370,14540,14540,14540,14540,0
|
|
20230803,104800,217979370,14540,14550,14550,14540,222
|
|
20230803,104700,214749290,14540,14540,14540,14540,0
|
|
20230803,104600,214749290,14540,14530,14540,14530,6
|
|
20230803,104500,214662060,14530,14550,14550,14530,70
|
|
20230803,104400,213644620,14550,14610,14610,14550,11
|
|
20230803,104300,213483970,14550,14550,14550,14550,0
|
|
20230803,104200,213483970,14550,14550,14550,14550,4
|
|
20230803,104100,213425770,14550,14560,14560,14550,100
|
|
20230803,104000,211970670,14550,14550,14550,14550,0
|
|
20230803,103900,211970670,14550,14550,14550,14550,0
|
|
20230803,103800,211970670,14550,14590,14590,14550,51
|
|
20230803,103700,211228130,14590,14590,14590,14590,5
|
|
20230803,103600,211155180,14580,14580,14580,14580,0
|
|
20230803,103500,211155180,14580,14580,14580,14580,6
|
|
20230803,103400,211067700,14560,14580,14580,14560,2
|
|
20230803,103300,211038560,14590,14590,14590,14590,0
|
|
20230803,103200,211038560,14590,14590,14590,14590,15
|
|
20230803,103100,210819710,14550,14550,14550,14530,975
|
|
20230803,103000,196646690,14550,14550,14550,14550,115
|
|
20230803,102900,194973440,14570,14570,14570,14570,0
|
|
20230803,102800,194973440,14570,14570,14570,14570,44
|
|
20230803,102700,194332360,14570,14600,14600,14570,1063
|
|
20230803,102600,178834990,14620,14620,14620,14620,0
|
|
20230803,102500,178834990,14620,14620,14620,14620,61
|
|
20230803,102400,177943170,14600,14600,14600,14600,0
|
|
20230803,102300,177943170,14600,14590,14600,14590,42
|
|
20230803,102200,177330380,14570,14570,14570,14570,0
|
|
20230803,102100,177330380,14570,14570,14570,14570,0
|
|
20230803,102000,177330380,14570,14570,14570,14570,0
|
|
20230803,101900,177330380,14570,14570,14570,14570,0
|
|
20230803,101800,177330380,14570,14570,14570,14570,229
|
|
20230803,101700,173993850,14570,14570,14570,14570,190
|
|
20230803,101600,171225550,14570,14570,14570,14570,0
|
|
20230803,101500,171225550,14570,14570,14570,14570,20
|
|
20230803,101400,170934150,14570,14570,14570,14570,1
|
|
20230803,101300,170919580,14570,14570,14570,14570,0
|
|
20230803,101200,170919580,14570,14570,14570,14570,15
|
|
20230803,101100,170701030,14530,14550,14550,14530,227
|
|
20230803,101000,167399880,14570,14560,14570,14560,71
|
|
20230803,100900,166366110,14570,14570,14570,14570,20
|
|
20230803,100800,166074710,14550,14550,14550,14550,2
|
|
20230803,100700,166045610,14570,14570,14570,14570,0
|
|
20230803,100600,166045610,14570,14600,14600,14560,580
|
|
20230803,100500,157587100,14610,14650,14650,14610,1297
|
|
20230803,100400,138615910,14650,14650,14650,14640,78
|
|
20230803,100300,137473840,14660,14660,14660,14660,1
|
|
20230803,100200,137459180,14640,14640,14640,14640,0
|
|
20230803,100100,137459180,14640,14690,14690,14640,605
|
|
20230803,100000,128586110,14690,14690,14690,14680,17
|
|
20230803,095900,128336440,14680,14680,14680,14680,551
|
|
20230803,095800,120247760,14680,14680,14680,14680,1
|
|
20230803,095700,120233080,14670,14670,14670,14670,3
|
|
20230803,095600,120189070,14660,14670,14670,14660,3
|
|
20230803,095500,120145080,14660,14650,14660,14650,50
|
|
20230803,095400,119412570,14650,14660,14660,14650,4
|
|
20230803,095300,119353960,14650,14650,14650,14650,5
|
|
20230803,095200,119280710,14650,14650,14660,14650,30
|
|
20230803,095100,118841190,14650,14690,14690,14630,397
|
|
20230803,095000,113021790,14690,14690,14690,14690,6
|
|
20230803,094900,112933650,14690,14690,14690,14690,2
|
|
20230803,094800,112904270,14680,14670,14690,14670,24
|
|
20230803,094700,112551960,14670,14650,14670,14650,30
|
|
20230803,094600,112111960,14670,14660,14670,14640,165
|
|
20230803,094500,109694570,14660,14660,14660,14660,1
|
|
20230803,094400,109679910,14640,14640,14640,14640,0
|
|
20230803,094300,109679910,14640,14660,14660,14640,6
|
|
20230803,094200,109592010,14620,14620,14620,14620,0
|
|
20230803,094100,109592010,14620,14620,14620,14620,3
|
|
20230803,094000,109548150,14620,14630,14630,14620,45
|
|
20230803,093900,108890230,14620,14620,14620,14620,0
|
|
20230803,093800,108890230,14620,14650,14650,14620,41
|
|
20230803,093700,108290170,14680,14680,14680,14680,0
|
|
20230803,093600,108290170,14680,14680,14680,14680,10
|
|
20230803,093500,108143370,14680,14670,14680,14670,7
|
|
20230803,093400,108040640,14680,14680,14680,14670,103
|
|
20230803,093300,106528630,14680,14680,14680,14680,8
|
|
20230803,093200,106411190,14680,14680,14680,14680,0
|
|
20230803,093100,106411190,14680,14610,14680,14610,54
|
|
20230803,093000,105621970,14610,14610,14610,14610,4
|
|
20230803,092900,105563530,14600,14610,14610,14600,141
|
|
20230803,092800,103504880,14710,14710,14710,14710,0
|
|
20230803,092700,103504880,14710,14580,14710,14560,46
|
|
20230803,092600,102833680,14560,14560,14560,14560,0
|
|
20230803,092500,102833680,14560,14560,14560,14560,0
|
|
20230803,092400,102833680,14560,14580,14580,14540,115
|
|
20230803,092300,101160560,14560,14560,14560,14560,0
|
|
20230803,092200,101160560,14560,14520,14600,14520,157
|
|
20230803,092100,98869440,14500,14600,14600,14500,414
|
|
20230803,092000,92837730,14600,14450,14600,14450,172
|
|
20230803,091900,90350330,14400,14400,14400,14400,572
|
|
20230803,091800,82113530,14400,14400,14400,14400,10
|
|
20230803,091700,81969530,14390,14390,14390,14390,0
|
|
20230803,091600,81969530,14390,14490,14490,14390,1577
|
|
20230803,091500,59240800,14490,14430,14490,14420,807
|
|
20230803,091400,47590510,14430,14440,14440,14430,10
|
|
20230803,091300,47446180,14410,14420,14420,14410,188
|
|
20230803,091200,44735830,14420,14430,14430,14420,15
|
|
20230803,091100,44519480,14460,14530,14530,14460,207
|
|
20230803,091000,41524110,14710,14490,14710,14490,228
|
|
20230803,090900,38214770,14490,14450,14490,14400,110
|
|
20230803,090800,36627830,14450,14400,14450,14390,69
|
|
20230803,090700,35634050,14400,14380,14400,14380,167
|
|
20230803,090600,33231950,14380,14440,14450,14380,698
|
|
20230803,090500,23187140,14450,14500,14500,14450,54
|
|
20230803,090400,22406760,14500,14590,14590,14500,563
|
|
20230803,090300,14238130,14610,14670,14670,14610,799
|
|
20230803,090200,2545980,14710,14730,14730,14710,77
|
|
20230803,090100,1413250,14730,14730,14730,14730,6
|
|
20230803,090000,1324870,14990,14710,14990,14710,90
|