690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,202700,178476910,7410,7410,7410,7410,987
|
|
20230804,202600,178476910,7410,7410,7410,7410,0
|
|
20230804,202500,178476910,7410,7410,7410,7410,0
|
|
20230804,202400,178476910,7410,7410,7410,7410,0
|
|
20230804,202300,178476910,7410,7410,7410,7410,0
|
|
20230804,202200,178476910,7410,7410,7410,7410,0
|
|
20230804,202100,178476910,7410,7410,7410,7410,0
|
|
20230804,202000,178476910,7410,7410,7410,7410,0
|
|
20230804,201900,178476910,7410,7410,7410,7410,0
|
|
20230804,201800,178476910,7410,7410,7410,7410,0
|
|
20230804,201700,178476910,7410,7410,7410,7410,0
|
|
20230804,201600,178476910,7410,7410,7410,7410,0
|
|
20230804,201500,178476910,7410,7410,7410,7410,0
|
|
20230804,201400,178476910,7410,7410,7410,7410,0
|
|
20230804,201300,178476910,7410,7410,7410,7410,0
|
|
20230804,201200,178476910,7410,7410,7410,7410,0
|
|
20230804,201100,178476910,7410,7410,7410,7410,0
|
|
20230804,201000,178476910,7410,7410,7410,7410,0
|
|
20230804,200900,178476910,7410,7410,7410,7410,0
|
|
20230804,200800,178476910,7410,7410,7410,7410,0
|
|
20230804,200700,178476910,7410,7410,7410,7410,0
|
|
20230804,200600,178476910,7410,7410,7410,7410,0
|
|
20230804,200500,178476910,7410,7410,7410,7410,0
|
|
20230804,200400,178476910,7410,7410,7410,7410,0
|
|
20230804,200300,178476910,7410,7410,7410,7410,0
|
|
20230804,200200,178476910,7410,7410,7410,7410,0
|
|
20230804,200100,178476910,7410,7410,7410,7410,0
|
|
20230804,200000,178476910,7410,7410,7410,7410,0
|
|
20230804,195900,178476910,7410,7410,7410,7410,0
|
|
20230804,195800,178476910,7410,7410,7410,7410,0
|
|
20230804,195700,178476910,7410,7410,7410,7410,987
|
|
20230804,195600,178476910,7410,7410,7410,7410,0
|
|
20230804,195500,178476910,7410,7410,7410,7410,0
|
|
20230804,195400,178476910,7410,7410,7410,7410,0
|
|
20230804,195300,178476910,7410,7410,7410,7410,0
|
|
20230804,195200,178476910,7410,7410,7410,7410,0
|
|
20230804,195100,178476910,7410,7410,7410,7410,0
|
|
20230804,195000,178476910,7410,7410,7410,7410,0
|
|
20230804,194900,178476910,7410,7410,7410,7410,0
|
|
20230804,194800,178476910,7410,7410,7410,7410,0
|
|
20230804,194700,178476910,7410,7410,7410,7410,0
|
|
20230804,194600,178476910,7410,7410,7410,7410,0
|
|
20230804,194500,178476910,7410,7410,7410,7410,0
|
|
20230804,194400,178476910,7410,7410,7410,7410,0
|
|
20230804,194300,178476910,7410,7410,7410,7410,0
|
|
20230804,194200,178476910,7410,7410,7410,7410,0
|
|
20230804,194100,178476910,7410,7410,7410,7410,0
|
|
20230804,194000,178476910,7410,7410,7410,7410,0
|
|
20230804,193900,178476910,7410,7410,7410,7410,0
|
|
20230804,193800,178476910,7410,7410,7410,7410,0
|
|
20230804,193700,178476910,7410,7410,7410,7410,0
|
|
20230804,193600,178476910,7410,7410,7410,7410,0
|
|
20230804,193500,178476910,7410,7410,7410,7410,0
|
|
20230804,193400,178476910,7410,7410,7410,7410,0
|
|
20230804,193300,178476910,7410,7410,7410,7410,0
|
|
20230804,193200,178476910,7410,7410,7410,7410,0
|
|
20230804,193100,178476910,7410,7410,7410,7410,0
|
|
20230804,193000,178476910,7410,7410,7410,7410,0
|
|
20230804,192900,178476910,7410,7410,7410,7410,0
|
|
20230804,192800,178476910,7410,7410,7410,7410,0
|
|
20230804,192700,178476910,7410,7410,7410,7410,987
|
|
20230804,192600,178476910,7410,7410,7410,7410,0
|
|
20230804,192500,178476910,7410,7410,7410,7410,0
|
|
20230804,192400,178476910,7410,7410,7410,7410,0
|
|
20230804,192300,178476910,7410,7410,7410,7410,0
|
|
20230804,192200,178476910,7410,7410,7410,7410,0
|
|
20230804,192100,178476910,7410,7410,7410,7410,0
|
|
20230804,192000,178476910,7410,7410,7410,7410,0
|
|
20230804,191900,178476910,7410,7410,7410,7410,0
|
|
20230804,191800,178476910,7410,7410,7410,7410,0
|
|
20230804,191700,178476910,7410,7410,7410,7410,0
|
|
20230804,191600,178476910,7410,7410,7410,7410,0
|
|
20230804,191500,178476910,7410,7410,7410,7410,0
|
|
20230804,191400,178476910,7410,7410,7410,7410,0
|
|
20230804,191300,178476910,7410,7410,7410,7410,0
|
|
20230804,191200,178476910,7410,7410,7410,7410,0
|
|
20230804,191100,178476910,7410,7410,7410,7410,0
|
|
20230804,191000,178476910,7410,7410,7410,7410,0
|
|
20230804,190900,178476910,7410,7410,7410,7410,0
|
|
20230804,190800,178476910,7410,7410,7410,7410,0
|
|
20230804,190700,178476910,7410,7410,7410,7410,0
|
|
20230804,190600,178476910,7410,7410,7410,7410,0
|
|
20230804,190500,178476910,7410,7410,7410,7410,0
|
|
20230804,190400,178476910,7410,7410,7410,7410,0
|
|
20230804,190300,178476910,7410,7410,7410,7410,0
|
|
20230804,190200,178476910,7410,7410,7410,7410,0
|
|
20230804,190100,178476910,7410,7410,7410,7410,0
|
|
20230804,190000,178476910,7410,7410,7410,7410,0
|
|
20230804,185900,178476910,7410,7410,7410,7410,0
|
|
20230804,185800,178476910,7410,7410,7410,7410,0
|
|
20230804,185700,178476910,7410,7410,7410,7410,987
|
|
20230804,185600,178476910,7410,7410,7410,7410,0
|
|
20230804,185500,178476910,7410,7410,7410,7410,0
|
|
20230804,185400,178476910,7410,7410,7410,7410,0
|
|
20230804,185300,178476910,7410,7410,7410,7410,0
|
|
20230804,185200,178476910,7410,7410,7410,7410,0
|
|
20230804,185100,178476910,7410,7410,7410,7410,0
|
|
20230804,185000,178476910,7410,7410,7410,7410,0
|
|
20230804,184900,178476910,7410,7410,7410,7410,0
|
|
20230804,184800,178476910,7410,7410,7410,7410,0
|
|
20230804,184700,178476910,7410,7410,7410,7410,0
|
|
20230804,184600,178476910,7410,7410,7410,7410,0
|
|
20230804,184500,178476910,7410,7410,7410,7410,0
|
|
20230804,184400,178476910,7410,7410,7410,7410,0
|
|
20230804,184300,178476910,7410,7410,7410,7410,0
|
|
20230804,184200,178476910,7410,7410,7410,7410,0
|
|
20230804,184100,178476910,7410,7410,7410,7410,0
|
|
20230804,184000,178476910,7410,7410,7410,7410,0
|
|
20230804,183900,178476910,7410,7410,7410,7410,0
|
|
20230804,183800,178476910,7410,7410,7410,7410,0
|
|
20230804,183700,178476910,7410,7410,7410,7410,0
|
|
20230804,183600,178476910,7410,7410,7410,7410,0
|
|
20230804,183500,178476910,7410,7410,7410,7410,0
|
|
20230804,183400,178476910,7410,7410,7410,7410,0
|
|
20230804,183300,178476910,7410,7410,7410,7410,0
|
|
20230804,183200,178476910,7410,7410,7410,7410,0
|
|
20230804,183100,178476910,7410,7410,7410,7410,0
|
|
20230804,183000,178476910,7410,7410,7410,7410,0
|
|
20230804,182900,178476910,7410,7410,7410,7410,0
|
|
20230804,182800,178476910,7410,7410,7410,7410,0
|
|
20230804,182700,178476910,7410,7410,7410,7410,987
|
|
20230804,182600,178476910,7410,7410,7410,7410,0
|
|
20230804,182500,178476910,7410,7410,7410,7410,0
|
|
20230804,182400,178476910,7410,7410,7410,7410,0
|
|
20230804,182300,178476910,7410,7410,7410,7410,0
|
|
20230804,182200,178476910,7410,7410,7410,7410,0
|
|
20230804,182100,178476910,7410,7410,7410,7410,0
|
|
20230804,182000,178476910,7410,7410,7410,7410,0
|
|
20230804,181900,178476910,7410,7410,7410,7410,0
|
|
20230804,181800,178476910,7410,7410,7410,7410,0
|
|
20230804,181700,178476910,7410,7410,7410,7410,0
|
|
20230804,181600,178476910,7410,7410,7410,7410,0
|
|
20230804,181500,178476910,7410,7410,7410,7410,0
|
|
20230804,181400,178476910,7410,7410,7410,7410,0
|
|
20230804,181300,178476910,7410,7410,7410,7410,0
|
|
20230804,181200,178476910,7410,7410,7410,7410,0
|
|
20230804,181100,178476910,7410,7410,7410,7410,0
|
|
20230804,181000,178476910,7410,7410,7410,7410,0
|
|
20230804,180900,178476910,7410,7410,7410,7410,0
|
|
20230804,180800,178476910,7410,7410,7410,7410,0
|
|
20230804,180700,178476910,7410,7410,7410,7410,0
|
|
20230804,180600,178476910,7410,7410,7410,7410,0
|
|
20230804,180500,178476910,7410,7410,7410,7410,0
|
|
20230804,180400,178476910,7410,7410,7410,7410,0
|
|
20230804,180300,178476910,7410,7410,7410,7410,0
|
|
20230804,180200,178476910,7410,7410,7410,7410,0
|
|
20230804,180100,178476910,7410,7410,7410,7410,0
|
|
20230804,180000,178476910,7410,7410,7410,7410,0
|
|
20230804,175900,178476910,7410,7410,7410,7410,0
|
|
20230804,175800,178476910,7410,7410,7410,7410,0
|
|
20230804,175700,178476910,7410,7410,7410,7410,987
|
|
20230804,175600,178476910,7410,7410,7410,7410,0
|
|
20230804,175500,178476910,7410,7410,7410,7410,0
|
|
20230804,175400,178476910,7410,7410,7410,7410,0
|
|
20230804,175300,178476910,7410,7410,7410,7410,0
|
|
20230804,175200,178476910,7410,7410,7410,7410,0
|
|
20230804,175100,178476910,7410,7410,7410,7410,0
|
|
20230804,175000,178476910,7410,7410,7410,7410,0
|
|
20230804,174900,178476910,7410,7410,7410,7410,0
|
|
20230804,174800,178476910,7410,7410,7410,7410,0
|
|
20230804,174700,178476910,7410,7410,7410,7410,0
|
|
20230804,174600,178476910,7410,7410,7410,7410,0
|
|
20230804,174500,178476910,7410,7410,7410,7410,0
|
|
20230804,174400,178476910,7410,7410,7410,7410,0
|
|
20230804,174300,178476910,7410,7410,7410,7410,0
|
|
20230804,174200,178476910,7410,7410,7410,7410,0
|
|
20230804,174100,178476910,7410,7410,7410,7410,0
|
|
20230804,174000,178476910,7410,7410,7410,7410,0
|
|
20230804,173900,178476910,7410,7410,7410,7410,0
|
|
20230804,173800,178476910,7410,7410,7410,7410,0
|
|
20230804,173700,178476910,7410,7410,7410,7410,0
|
|
20230804,173600,178476910,7410,7410,7410,7410,0
|
|
20230804,173500,178476910,7410,7410,7410,7410,0
|
|
20230804,173400,178476910,7410,7410,7410,7410,0
|
|
20230804,173300,178476910,7410,7410,7410,7410,0
|
|
20230804,173200,178476910,7410,7410,7410,7410,0
|
|
20230804,173100,178476910,7410,7410,7410,7410,0
|
|
20230804,173000,178476910,7410,7410,7410,7410,0
|
|
20230804,172900,178476910,7410,7410,7410,7410,0
|
|
20230804,172800,178476910,7410,7410,7410,7410,0
|
|
20230804,172700,178476910,7410,7410,7410,7410,987
|
|
20230804,172600,178476910,7410,7410,7410,7410,0
|
|
20230804,172500,178476910,7410,7410,7410,7410,0
|
|
20230804,172400,178476910,7410,7410,7410,7410,0
|
|
20230804,172300,178476910,7410,7410,7410,7410,0
|
|
20230804,172200,178476910,7410,7410,7410,7410,0
|
|
20230804,172100,178476910,7410,7410,7410,7410,0
|
|
20230804,172000,178476910,7410,7410,7410,7410,0
|
|
20230804,171900,178476910,7410,7410,7410,7410,0
|
|
20230804,171800,178476910,7410,7410,7410,7410,0
|
|
20230804,171700,178476910,7410,7410,7410,7410,0
|
|
20230804,171600,178476910,7410,7410,7410,7410,0
|
|
20230804,171500,178476910,7410,7410,7410,7410,0
|
|
20230804,171400,178476910,7410,7410,7410,7410,0
|
|
20230804,171300,178476910,7410,7410,7410,7410,0
|
|
20230804,171200,178476910,7410,7410,7410,7410,0
|
|
20230804,171100,178476910,7410,7410,7410,7410,0
|
|
20230804,171000,178476910,7410,7410,7410,7410,0
|
|
20230804,170900,178476910,7410,7410,7410,7410,0
|
|
20230804,170800,178476910,7410,7410,7410,7410,0
|
|
20230804,170700,178476910,7410,7410,7410,7410,0
|
|
20230804,170600,178476910,7410,7410,7410,7410,0
|
|
20230804,170500,178476910,7410,7410,7410,7410,0
|
|
20230804,170400,178476910,7410,7410,7410,7410,0
|
|
20230804,170300,178476910,7410,7410,7410,7410,0
|
|
20230804,170200,178476910,7410,7410,7410,7410,0
|
|
20230804,170100,178476910,7410,7410,7410,7410,0
|
|
20230804,170000,178476910,7410,7410,7410,7410,0
|
|
20230804,165900,178476910,7410,7410,7410,7410,0
|
|
20230804,165800,178476910,7410,7410,7410,7410,0
|
|
20230804,165700,178476910,7410,7410,7410,7410,987
|
|
20230804,165600,178476910,7410,7410,7410,7410,0
|
|
20230804,165500,178476910,7410,7410,7410,7410,0
|
|
20230804,165400,178476910,7410,7410,7410,7410,0
|
|
20230804,165300,178476910,7410,7410,7410,7410,0
|
|
20230804,165200,178476910,7410,7410,7410,7410,0
|
|
20230804,165100,178476910,7410,7410,7410,7410,0
|
|
20230804,165000,178476910,7410,7410,7410,7410,0
|
|
20230804,164900,178476910,7410,7410,7410,7410,0
|
|
20230804,164800,178476910,7410,7410,7410,7410,0
|
|
20230804,164700,178476910,7410,7410,7410,7410,0
|
|
20230804,164600,178476910,7410,7410,7410,7410,0
|
|
20230804,164500,178476910,7410,7410,7410,7410,0
|
|
20230804,164400,178476910,7410,7410,7410,7410,0
|
|
20230804,164300,178476910,7410,7410,7410,7410,0
|
|
20230804,164200,178476910,7410,7410,7410,7410,0
|
|
20230804,164100,178476910,7410,7410,7410,7410,0
|
|
20230804,164000,178476910,7410,7410,7410,7410,0
|
|
20230804,163900,178476910,7410,7410,7410,7410,0
|
|
20230804,163800,178476910,7410,7410,7410,7410,0
|
|
20230804,163700,178476910,7410,7410,7410,7410,0
|
|
20230804,163600,178476910,7410,7410,7410,7410,0
|
|
20230804,163500,178476910,7410,7410,7410,7410,0
|
|
20230804,163400,178476910,7410,7410,7410,7410,0
|
|
20230804,163300,178476910,7410,7410,7410,7410,0
|
|
20230804,163200,178476910,7410,7410,7410,7410,0
|
|
20230804,163100,178476910,7410,7410,7410,7410,0
|
|
20230804,163000,178476910,7410,7410,7410,7410,0
|
|
20230804,162900,178476910,7410,7410,7410,7410,0
|
|
20230804,162800,178476910,7410,7410,7410,7410,0
|
|
20230804,162700,178476910,7410,7410,7410,7410,987
|
|
20230804,162600,178476910,7410,7410,7410,7410,0
|
|
20230804,162500,178476910,7410,7410,7410,7410,0
|
|
20230804,162400,178476910,7410,7410,7410,7410,0
|
|
20230804,162300,178476910,7410,7410,7410,7410,0
|
|
20230804,162200,178476910,7410,7410,7410,7410,0
|
|
20230804,162100,178476910,7410,7410,7410,7410,0
|
|
20230804,162000,178476910,7410,7410,7410,7410,0
|
|
20230804,161900,178476910,7410,7410,7410,7410,0
|
|
20230804,161800,178476910,7410,7410,7410,7410,0
|
|
20230804,161700,178476910,7410,7410,7410,7410,0
|
|
20230804,161600,178476910,7410,7410,7410,7410,0
|
|
20230804,161500,178476910,7410,7410,7410,7410,0
|
|
20230804,161400,178476910,7410,7410,7410,7410,0
|
|
20230804,161300,178476910,7410,7410,7410,7410,0
|
|
20230804,161200,178476910,7410,7410,7410,7410,0
|
|
20230804,161100,178476910,7410,7410,7410,7410,0
|
|
20230804,161000,178476910,7410,7410,7410,7410,0
|
|
20230804,160900,178476910,7410,7410,7410,7410,0
|
|
20230804,160800,178476910,7410,7410,7410,7410,0
|
|
20230804,160700,178476910,7410,7410,7410,7410,0
|
|
20230804,160600,178476910,7410,7410,7410,7410,0
|
|
20230804,160500,178476910,7410,7410,7410,7410,0
|
|
20230804,160400,178476910,7410,7410,7410,7410,0
|
|
20230804,160300,178476910,7410,7410,7410,7410,0
|
|
20230804,160200,178476910,7410,7410,7410,7410,0
|
|
20230804,160100,178476910,7410,7410,7410,7410,0
|
|
20230804,160000,178476910,7410,7410,7410,7410,0
|
|
20230804,155900,178476910,7410,7410,7410,7410,0
|
|
20230804,155800,178476910,7410,7410,7410,7410,0
|
|
20230804,155700,178476910,7410,7410,7410,7410,987
|
|
20230804,155600,178476910,7410,7410,7410,7410,0
|
|
20230804,155500,178476910,7410,7410,7410,7410,0
|
|
20230804,155400,178476910,7410,7410,7410,7410,0
|
|
20230804,155300,178476910,7410,7410,7410,7410,0
|
|
20230804,155200,178476910,7410,7410,7410,7410,0
|
|
20230804,155100,178476910,7410,7410,7410,7410,0
|
|
20230804,155000,178476910,7410,7410,7410,7410,0
|
|
20230804,154900,178476910,7410,7410,7410,7410,0
|
|
20230804,154800,178476910,7410,7410,7410,7410,0
|
|
20230804,154700,178476910,7410,7410,7410,7410,0
|
|
20230804,154600,178476910,7410,7410,7410,7410,0
|
|
20230804,154500,178476910,7410,7410,7410,7410,0
|
|
20230804,154400,178476910,7410,7410,7410,7410,0
|
|
20230804,154300,178476910,7410,7410,7410,7410,0
|
|
20230804,154200,178476910,7410,7410,7410,7410,0
|
|
20230804,154100,178476910,7410,7410,7410,7410,0
|
|
20230804,154000,178476910,7410,7410,7410,7410,0
|
|
20230804,153900,178476910,7410,7410,7410,7410,0
|
|
20230804,153800,178476910,7410,7410,7410,7410,0
|
|
20230804,153700,178476910,7410,7410,7410,7410,0
|
|
20230804,153600,178476910,7410,7410,7410,7410,0
|
|
20230804,153500,178476910,7410,7410,7410,7410,0
|
|
20230804,153400,178476910,7410,7410,7410,7410,0
|
|
20230804,153300,178476910,7410,7410,7410,7410,0
|
|
20230804,153200,178476910,7410,7410,7410,7410,0
|
|
20230804,153100,178476910,7410,7410,7410,7410,0
|
|
20230804,153000,178476910,7410,7410,7410,7410,987
|
|
20230804,152900,171163240,7430,7430,7430,7430,0
|
|
20230804,152800,171163240,7430,7430,7430,7430,0
|
|
20230804,152700,171163240,7430,7430,7430,7430,0
|
|
20230804,152600,171163240,7430,7430,7430,7430,0
|
|
20230804,152500,171163240,7430,7430,7430,7430,0
|
|
20230804,152400,171163240,7430,7430,7430,7430,0
|
|
20230804,152300,171163240,7430,7430,7430,7430,0
|
|
20230804,152200,171163240,7430,7430,7430,7430,0
|
|
20230804,152100,171163240,7430,7430,7430,7430,0
|
|
20230804,152000,171163240,7430,7430,7430,7430,0
|
|
20230804,151900,171163240,7430,7430,7430,7430,0
|
|
20230804,151800,171163240,7430,7430,7430,7430,0
|
|
20230804,151700,171163240,7430,7430,7430,7430,0
|
|
20230804,151600,171163240,7430,7430,7430,7430,5
|
|
20230804,151500,171126090,7430,7430,7430,7430,0
|
|
20230804,151400,171126090,7430,7430,7430,7430,10
|
|
20230804,151300,171051790,7430,7430,7430,7430,0
|
|
20230804,151200,171051790,7430,7430,7430,7430,0
|
|
20230804,151100,171051790,7430,7430,7430,7430,0
|
|
20230804,151000,171051790,7430,7430,7430,7430,0
|
|
20230804,150900,171051790,7430,7400,7430,7380,158
|
|
20230804,150800,169883660,7420,7420,7420,7420,0
|
|
20230804,150700,169883660,7420,7420,7420,7420,1
|
|
20230804,150600,169876240,7380,7380,7380,7380,0
|
|
20230804,150500,169876240,7380,7380,7380,7380,0
|
|
20230804,150400,169876240,7380,7410,7410,7380,268
|
|
20230804,150300,167895470,7420,7420,7420,7420,0
|
|
20230804,150200,167895470,7420,7420,7420,7420,100
|
|
20230804,150100,167153470,7420,7420,7420,7420,0
|
|
20230804,150000,167153470,7420,7420,7420,7420,1
|
|
20230804,145900,167146050,7420,7430,7430,7420,348
|
|
20230804,145800,164562790,7430,7430,7430,7430,50
|
|
20230804,145700,164191290,7440,7440,7440,7440,0
|
|
20230804,145600,164191290,7440,7440,7440,7440,0
|
|
20230804,145500,164191290,7440,7440,7440,7440,0
|
|
20230804,145400,164191290,7440,7440,7440,7440,0
|
|
20230804,145300,164191290,7440,7440,7440,7440,190
|
|
20230804,145200,162777690,7440,7440,7440,7440,0
|
|
20230804,145100,162777690,7440,7440,7440,7440,33
|
|
20230804,145000,162532170,7440,7440,7440,7440,0
|
|
20230804,144900,162532170,7440,7440,7440,7440,0
|
|
20230804,144800,162532170,7440,7440,7440,7440,50
|
|
20230804,144700,162160170,7410,7410,7410,7410,0
|
|
20230804,144600,162160170,7410,7410,7410,7410,101
|
|
20230804,144500,161411760,7410,7410,7410,7410,0
|
|
20230804,144400,161411760,7410,7410,7410,7410,0
|
|
20230804,144300,161411760,7410,7410,7410,7410,0
|
|
20230804,144200,161411760,7410,7410,7410,7410,0
|
|
20230804,144100,161411760,7410,7410,7410,7410,51
|
|
20230804,144000,161033850,7410,7410,7410,7410,0
|
|
20230804,143900,161033850,7410,7410,7410,7410,0
|
|
20230804,143800,161033850,7410,7410,7410,7410,0
|
|
20230804,143700,161033850,7410,7410,7410,7410,0
|
|
20230804,143600,161033850,7410,7410,7410,7410,0
|
|
20230804,143500,161033850,7410,7370,7410,7370,1132
|
|
20230804,143400,152669350,7370,7370,7370,7370,0
|
|
20230804,143300,152669350,7370,7400,7400,7370,34
|
|
20230804,143200,152417990,7400,7400,7400,7400,0
|
|
20230804,143100,152417990,7400,7400,7400,7400,0
|
|
20230804,143000,152417990,7400,7400,7400,7400,0
|
|
20230804,142900,152417990,7400,7400,7400,7400,0
|
|
20230804,142800,152417990,7400,7400,7400,7400,0
|
|
20230804,142700,152417990,7400,7400,7400,7400,0
|
|
20230804,142600,152417990,7400,7400,7400,7400,0
|
|
20230804,142500,152417990,7400,7400,7400,7400,0
|
|
20230804,142400,152417990,7400,7400,7400,7400,0
|
|
20230804,142300,152417990,7400,7400,7400,7400,0
|
|
20230804,142200,152417990,7400,7400,7400,7400,0
|
|
20230804,142100,152417990,7400,7400,7400,7400,100
|
|
20230804,142000,151677990,7400,7400,7400,7400,0
|
|
20230804,141900,151677990,7400,7400,7400,7400,0
|
|
20230804,141800,151677990,7400,7370,7400,7370,80
|
|
20230804,141700,151086890,7370,7370,7370,7370,0
|
|
20230804,141600,151086890,7370,7370,7370,7370,0
|
|
20230804,141500,151086890,7370,7370,7370,7370,10
|
|
20230804,141400,151013190,7400,7400,7400,7400,0
|
|
20230804,141300,151013190,7400,7400,7400,7400,15
|
|
20230804,141200,150902190,7400,7400,7400,7400,0
|
|
20230804,141100,150902190,7400,7400,7400,7400,0
|
|
20230804,141000,150902190,7400,7400,7400,7400,15
|
|
20230804,140900,150791190,7370,7370,7370,7370,0
|
|
20230804,140800,150791190,7370,7370,7370,7370,0
|
|
20230804,140700,150791190,7370,7370,7370,7370,3
|
|
20230804,140600,150769080,7420,7420,7420,7420,0
|
|
20230804,140500,150769080,7420,7420,7420,7420,0
|
|
20230804,140400,150769080,7420,7420,7420,7420,0
|
|
20230804,140300,150769080,7420,7420,7420,7420,0
|
|
20230804,140200,150769080,7420,7420,7420,7420,0
|
|
20230804,140100,150769080,7420,7420,7420,7420,6
|
|
20230804,140000,150724560,7430,7430,7430,7430,0
|
|
20230804,135900,150724560,7430,7430,7430,7430,1
|
|
20230804,135800,150717130,7360,7360,7360,7360,0
|
|
20230804,135700,150717130,7360,7360,7360,7360,0
|
|
20230804,135600,150717130,7360,7360,7360,7360,0
|
|
20230804,135500,150717130,7360,7390,7390,7360,1239
|
|
20230804,135400,141589690,7430,7430,7430,7430,0
|
|
20230804,135300,141589690,7430,7430,7430,7430,0
|
|
20230804,135200,141589690,7430,7430,7430,7430,0
|
|
20230804,135100,141589690,7430,7410,7430,7410,100
|
|
20230804,135000,140847780,7380,7390,7390,7380,666
|
|
20230804,134900,135927700,7410,7410,7410,7410,0
|
|
20230804,134800,135927700,7410,7410,7410,7410,1
|
|
20230804,134700,135920290,7410,7410,7410,7410,0
|
|
20230804,134600,135920290,7410,7410,7410,7410,0
|
|
20230804,134500,135920290,7410,7410,7410,7410,1
|
|
20230804,134400,135912880,7410,7410,7410,7410,0
|
|
20230804,134300,135912880,7410,7410,7410,7410,0
|
|
20230804,134200,135912880,7410,7410,7410,7410,1
|
|
20230804,134100,135905470,7420,7420,7420,7420,0
|
|
20230804,134000,135905470,7420,7420,7420,7420,0
|
|
20230804,133900,135905470,7420,7420,7420,7420,0
|
|
20230804,133800,135905470,7420,7420,7420,7420,0
|
|
20230804,133700,135905470,7420,7420,7420,7420,0
|
|
20230804,133600,135905470,7420,7420,7420,7420,0
|
|
20230804,133500,135905470,7420,7420,7420,7420,0
|
|
20230804,133400,135905470,7420,7420,7420,7420,0
|
|
20230804,133300,135905470,7420,7420,7420,7420,0
|
|
20230804,133200,135905470,7420,7420,7420,7420,0
|
|
20230804,133100,135905470,7420,7420,7420,7420,0
|
|
20230804,133000,135905470,7420,7420,7420,7420,0
|
|
20230804,132900,135905470,7420,7420,7420,7420,0
|
|
20230804,132800,135905470,7420,7420,7420,7420,0
|
|
20230804,132700,135905470,7420,7420,7420,7420,1
|
|
20230804,132600,135898050,7360,7410,7410,7360,405
|
|
20230804,132500,132910870,7460,7460,7460,7460,0
|
|
20230804,132400,132910870,7460,7460,7460,7460,0
|
|
20230804,132300,132910870,7460,7460,7460,7460,0
|
|
20230804,132200,132910870,7460,7460,7460,7460,0
|
|
20230804,132100,132910870,7460,7460,7460,7460,0
|
|
20230804,132000,132910870,7460,7460,7460,7460,0
|
|
20230804,131900,132910870,7460,7460,7460,7460,0
|
|
20230804,131800,132910870,7460,7460,7460,7460,0
|
|
20230804,131700,132910870,7460,7460,7460,7460,0
|
|
20230804,131600,132910870,7460,7460,7460,7460,0
|
|
20230804,131500,132910870,7460,7460,7460,7460,0
|
|
20230804,131400,132910870,7460,7460,7460,7460,0
|
|
20230804,131300,132910870,7460,7460,7460,7460,0
|
|
20230804,131200,132910870,7460,7460,7460,7460,0
|
|
20230804,131100,132910870,7460,7460,7460,7460,0
|
|
20230804,131000,132910870,7460,7460,7460,7460,0
|
|
20230804,130900,132910870,7460,7460,7460,7460,0
|
|
20230804,130800,132910870,7460,7460,7460,7460,0
|
|
20230804,130700,132910870,7460,7460,7460,7460,30
|
|
20230804,130600,132687070,7460,7460,7460,7460,0
|
|
20230804,130500,132687070,7460,7460,7460,7460,0
|
|
20230804,130400,132687070,7460,7460,7460,7460,0
|
|
20230804,130300,132687070,7460,7460,7460,7460,0
|
|
20230804,130200,132687070,7460,7460,7460,7460,0
|
|
20230804,130100,132687070,7460,7460,7460,7460,0
|
|
20230804,130000,132687070,7460,7460,7460,7460,0
|
|
20230804,125900,132687070,7460,7460,7460,7460,402
|
|
20230804,125800,129688150,7460,7460,7460,7460,50
|
|
20230804,125700,129315150,7440,7440,7440,7440,48
|
|
20230804,125600,128958030,7430,7430,7430,7430,0
|
|
20230804,125500,128958030,7430,7430,7430,7430,3
|
|
20230804,125400,128935740,7420,7420,7420,7420,0
|
|
20230804,125300,128935740,7420,7420,7420,7420,188
|
|
20230804,125200,127540780,7390,7390,7390,7390,0
|
|
20230804,125100,127540780,7390,7390,7390,7390,0
|
|
20230804,125000,127540780,7390,7390,7390,7390,0
|
|
20230804,124900,127540780,7390,7390,7390,7390,0
|
|
20230804,124800,127540780,7390,7390,7390,7390,0
|
|
20230804,124700,127540780,7390,7390,7390,7390,0
|
|
20230804,124600,127540780,7390,7390,7390,7390,28
|
|
20230804,124500,127333860,7390,7390,7390,7390,0
|
|
20230804,124400,127333860,7390,7390,7390,7390,0
|
|
20230804,124300,127333860,7390,7390,7390,7390,0
|
|
20230804,124200,127333860,7390,7390,7390,7390,0
|
|
20230804,124100,127333860,7390,7390,7390,7390,0
|
|
20230804,124000,127333860,7390,7390,7390,7390,0
|
|
20230804,123900,127333860,7390,7390,7390,7390,0
|
|
20230804,123800,127333860,7390,7390,7390,7390,0
|
|
20230804,123700,127333860,7390,7390,7390,7390,0
|
|
20230804,123600,127333860,7390,7390,7390,7390,0
|
|
20230804,123500,127333860,7390,7390,7390,7390,0
|
|
20230804,123400,127333860,7390,7390,7390,7390,0
|
|
20230804,123300,127333860,7390,7390,7390,7390,0
|
|
20230804,123200,127333860,7390,7390,7390,7390,20
|
|
20230804,123100,127186060,7390,7390,7390,7390,0
|
|
20230804,123000,127186060,7390,7390,7390,7390,0
|
|
20230804,122900,127186060,7390,7390,7390,7390,0
|
|
20230804,122800,127186060,7390,7390,7390,7390,0
|
|
20230804,122700,127186060,7390,7390,7390,7390,0
|
|
20230804,122600,127186060,7390,7370,7390,7370,863
|
|
20230804,122500,120808510,7370,7390,7390,7370,1314
|
|
20230804,122400,111101570,7390,7430,7430,7390,2077
|
|
20230804,122300,95719910,7440,7440,7440,7440,0
|
|
20230804,122200,95719910,7440,7440,7440,7440,0
|
|
20230804,122100,95719910,7440,7440,7440,7440,0
|
|
20230804,122000,95719910,7440,7440,7440,7440,0
|
|
20230804,121900,95719910,7440,7440,7440,7440,0
|
|
20230804,121800,95719910,7440,7440,7440,7440,0
|
|
20230804,121700,95719910,7440,7440,7440,7440,0
|
|
20230804,121600,95719910,7440,7440,7440,7440,50
|
|
20230804,121500,95347910,7440,7450,7450,7440,70
|
|
20230804,121400,94826710,7540,7540,7540,7540,0
|
|
20230804,121300,94826710,7540,7540,7540,7540,0
|
|
20230804,121200,94826710,7540,7540,7540,7540,0
|
|
20230804,121100,94826710,7540,7540,7540,7540,0
|
|
20230804,121000,94826710,7540,7540,7540,7540,0
|
|
20230804,120900,94826710,7540,7540,7540,7540,0
|
|
20230804,120800,94826710,7540,7540,7540,7540,0
|
|
20230804,120700,94826710,7540,7540,7540,7540,0
|
|
20230804,120600,94826710,7540,7540,7540,7540,0
|
|
20230804,120500,94826710,7540,7540,7540,7540,0
|
|
20230804,120400,94826710,7540,7540,7540,7540,0
|
|
20230804,120300,94826710,7540,7540,7540,7540,0
|
|
20230804,120200,94826710,7540,7540,7540,7540,0
|
|
20230804,120100,94826710,7540,7540,7540,7540,0
|
|
20230804,120000,94826710,7540,7540,7540,7540,0
|
|
20230804,115900,94826710,7540,7540,7540,7540,0
|
|
20230804,115800,94826710,7540,7540,7540,7540,0
|
|
20230804,115700,94826710,7540,7540,7540,7540,0
|
|
20230804,115600,94826710,7540,7540,7540,7540,0
|
|
20230804,115500,94826710,7540,7540,7540,7540,0
|
|
20230804,115400,94826710,7540,7540,7540,7540,0
|
|
20230804,115300,94826710,7540,7540,7540,7540,0
|
|
20230804,115200,94826710,7540,7540,7540,7540,0
|
|
20230804,115100,94826710,7540,7540,7540,7540,0
|
|
20230804,115000,94826710,7540,7540,7540,7540,0
|
|
20230804,114900,94826710,7540,7540,7540,7540,0
|
|
20230804,114800,94826710,7540,7540,7540,7540,0
|
|
20230804,114700,94826710,7540,7540,7540,7540,0
|
|
20230804,114600,94826710,7540,7540,7540,7540,0
|
|
20230804,114500,94826710,7540,7540,7540,7540,0
|
|
20230804,114400,94826710,7540,7540,7540,7540,0
|
|
20230804,114300,94826710,7540,7540,7540,7540,0
|
|
20230804,114200,94826710,7540,7540,7540,7540,5
|
|
20230804,114100,94789010,7500,7500,7500,7500,0
|
|
20230804,114000,94789010,7500,7500,7500,7500,0
|
|
20230804,113900,94789010,7500,7500,7500,7500,8
|
|
20230804,113800,94729010,7550,7550,7550,7550,0
|
|
20230804,113700,94729010,7550,7550,7550,7550,0
|
|
20230804,113600,94729010,7550,7550,7550,7550,0
|
|
20230804,113500,94729010,7550,7530,7550,7530,600
|
|
20230804,113400,90207440,7550,7550,7550,7550,0
|
|
20230804,113300,90207440,7550,7550,7550,7550,0
|
|
20230804,113200,90207440,7550,7550,7550,7550,0
|
|
20230804,113100,90207440,7550,7550,7550,7550,0
|
|
20230804,113000,90207440,7550,7550,7550,7550,0
|
|
20230804,112900,90207440,7550,7550,7550,7550,0
|
|
20230804,112800,90207440,7550,7550,7550,7550,0
|
|
20230804,112700,90207440,7550,7550,7550,7550,0
|
|
20230804,112600,90207440,7550,7550,7550,7550,0
|
|
20230804,112500,90207440,7550,7550,7550,7550,0
|
|
20230804,112400,90207440,7550,7550,7550,7550,0
|
|
20230804,112300,90207440,7550,7550,7550,7550,0
|
|
20230804,112200,90207440,7550,7550,7550,7550,0
|
|
20230804,112100,90207440,7550,7550,7550,7550,0
|
|
20230804,112000,90207440,7550,7550,7550,7550,0
|
|
20230804,111900,90207440,7550,7550,7550,7550,0
|
|
20230804,111800,90207440,7550,7550,7550,7550,0
|
|
20230804,111700,90207440,7550,7550,7550,7550,0
|
|
20230804,111600,90207440,7550,7550,7550,7550,10
|
|
20230804,111500,90131940,7590,7590,7590,7590,0
|
|
20230804,111400,90131940,7590,7590,7590,7590,0
|
|
20230804,111300,90131940,7590,7590,7590,7590,0
|
|
20230804,111200,90131940,7590,7590,7590,7590,0
|
|
20230804,111100,90131940,7590,7590,7590,7590,0
|
|
20230804,111000,90131940,7590,7590,7590,7590,0
|
|
20230804,110900,90131940,7590,7590,7590,7590,0
|
|
20230804,110800,90131940,7590,7590,7590,7590,0
|
|
20230804,110700,90131940,7590,7590,7590,7590,0
|
|
20230804,110600,90131940,7590,7590,7590,7590,0
|
|
20230804,110500,90131940,7590,7580,7590,7580,50
|
|
20230804,110400,89752890,7590,7590,7590,7590,4
|
|
20230804,110300,89722530,7590,7570,7590,7570,67
|
|
20230804,110200,89214690,7580,7550,7580,7550,429
|
|
20230804,110100,85970680,7550,7570,7570,7540,49
|
|
20230804,110000,85600950,7600,7460,7600,7460,1971
|
|
20230804,105900,70806920,7440,7420,7440,7420,739
|
|
20230804,105800,65310610,7430,7430,7430,7430,983
|
|
20230804,105700,58006920,7430,7430,7430,7430,13
|
|
20230804,105600,57910330,7430,7430,7430,7430,349
|
|
20230804,105500,55317260,7430,7430,7430,7430,0
|
|
20230804,105400,55317260,7430,7430,7430,7430,0
|
|
20230804,105300,55317260,7430,7430,7430,7430,0
|
|
20230804,105200,55317260,7430,7430,7430,7430,0
|
|
20230804,105100,55317260,7430,7430,7430,7430,0
|
|
20230804,105000,55317260,7430,7430,7430,7430,0
|
|
20230804,104900,55317260,7430,7430,7430,7430,0
|
|
20230804,104800,55317260,7430,7430,7430,7430,0
|
|
20230804,104700,55317260,7430,7430,7430,7430,0
|
|
20230804,104600,55317260,7430,7430,7430,7430,0
|
|
20230804,104500,55317260,7430,7430,7430,7430,0
|
|
20230804,104400,55317260,7430,7430,7430,7430,0
|
|
20230804,104300,55317260,7430,7430,7430,7430,0
|
|
20230804,104200,55317260,7430,7410,7430,7410,50
|
|
20230804,104100,54946610,7410,7410,7410,7410,10
|
|
20230804,104000,54872510,7400,7400,7400,7400,0
|
|
20230804,103900,54872510,7400,7400,7400,7400,35
|
|
20230804,103800,54613510,7390,7390,7390,7390,276
|
|
20230804,103700,52573870,7370,7370,7370,7370,0
|
|
20230804,103600,52573870,7370,7350,7370,7350,397
|
|
20230804,103500,49651450,7320,7320,7320,7320,0
|
|
20230804,103400,49651450,7320,7320,7320,7320,0
|
|
20230804,103300,49651450,7320,7320,7320,7320,0
|
|
20230804,103200,49651450,7320,7320,7320,7320,0
|
|
20230804,103100,49651450,7320,7330,7330,7320,223
|
|
20230804,103000,48019060,7330,7330,7330,7330,282
|
|
20230804,102900,45952000,7330,7330,7330,7330,0
|
|
20230804,102800,45952000,7330,7330,7330,7330,0
|
|
20230804,102700,45952000,7330,7330,7330,7330,0
|
|
20230804,102600,45952000,7330,7330,7330,7330,0
|
|
20230804,102500,45952000,7330,7330,7330,7330,0
|
|
20230804,102400,45952000,7330,7330,7330,7330,0
|
|
20230804,102300,45952000,7330,7330,7330,7330,0
|
|
20230804,102200,45952000,7330,7330,7330,7330,0
|
|
20230804,102100,45952000,7330,7330,7330,7330,0
|
|
20230804,102000,45952000,7330,7330,7330,7330,0
|
|
20230804,101900,45952000,7330,7330,7330,7330,1
|
|
20230804,101800,45944670,7350,7350,7350,7350,147
|
|
20230804,101700,44864220,7350,7350,7350,7350,0
|
|
20230804,101600,44864220,7350,7350,7350,7350,0
|
|
20230804,101500,44864220,7350,7350,7350,7350,0
|
|
20230804,101400,44864220,7350,7350,7350,7350,0
|
|
20230804,101300,44864220,7350,7350,7350,7350,0
|
|
20230804,101200,44864220,7350,7350,7350,7350,0
|
|
20230804,101100,44864220,7350,7350,7350,7350,50
|
|
20230804,101000,44496720,7320,7340,7340,7320,200
|
|
20230804,100900,43029160,7340,7340,7340,7340,0
|
|
20230804,100800,43029160,7340,7340,7340,7340,0
|
|
20230804,100700,43029160,7340,7340,7340,7340,0
|
|
20230804,100600,43029160,7340,7340,7340,7340,0
|
|
20230804,100500,43029160,7340,7340,7340,7340,0
|
|
20230804,100400,43029160,7340,7340,7340,7340,0
|
|
20230804,100300,43029160,7340,7340,7340,7340,1
|
|
20230804,100200,43021820,7340,7340,7340,7340,0
|
|
20230804,100100,43021820,7340,7340,7340,7340,0
|
|
20230804,100000,43021820,7340,7340,7340,7340,0
|
|
20230804,095900,43021820,7340,7340,7340,7340,0
|
|
20230804,095800,43021820,7340,7340,7340,7340,0
|
|
20230804,095700,43021820,7340,7310,7340,7310,432
|
|
20230804,095600,39863870,7310,7310,7310,7310,0
|
|
20230804,095500,39863870,7310,7320,7320,7310,700
|
|
20230804,095400,34742680,7360,7360,7360,7360,0
|
|
20230804,095300,34742680,7360,7360,7360,7360,0
|
|
20230804,095200,34742680,7360,7330,7360,7330,100
|
|
20230804,095100,34008720,7330,7330,7330,7330,15
|
|
20230804,095000,33898770,7330,7330,7330,7330,10
|
|
20230804,094900,33825470,7330,7330,7330,7330,20
|
|
20230804,094800,33678870,7330,7330,7330,7330,0
|
|
20230804,094700,33678870,7330,7330,7330,7330,0
|
|
20230804,094600,33678870,7330,7330,7330,7330,0
|
|
20230804,094500,33678870,7330,7330,7330,7330,0
|
|
20230804,094400,33678870,7330,7350,7350,7330,30
|
|
20230804,094300,33458620,7360,7360,7360,7360,0
|
|
20230804,094200,33458620,7360,7360,7360,7360,0
|
|
20230804,094100,33458620,7360,7360,7360,7360,0
|
|
20230804,094000,33458620,7360,7340,7360,7330,95
|
|
20230804,093900,32762190,7330,7340,7340,7330,72
|
|
20230804,093800,32234400,7360,7360,7360,7360,1
|
|
20230804,093700,32227040,7360,7370,7370,7360,108
|
|
20230804,093600,31431150,7360,7360,7360,7360,0
|
|
20230804,093500,31431150,7360,7360,7360,7360,109
|
|
20230804,093400,30628910,7360,7360,7360,7360,0
|
|
20230804,093300,30628910,7360,7360,7360,7360,0
|
|
20230804,093200,30628910,7360,7360,7360,7360,0
|
|
20230804,093100,30628910,7360,7360,7360,7360,0
|
|
20230804,093000,30628910,7360,7360,7360,7360,0
|
|
20230804,092900,30628910,7360,7360,7360,7360,0
|
|
20230804,092800,30628910,7360,7360,7360,7360,2
|
|
20230804,092700,30614190,7320,7320,7320,7320,0
|
|
20230804,092600,30614190,7320,7320,7320,7320,0
|
|
20230804,092500,30614190,7320,7380,7380,7310,3535
|
|
20230804,092400,4698980,7370,7370,7370,7370,0
|
|
20230804,092300,4698980,7370,7380,7380,7370,40
|
|
20230804,092200,4404090,7370,7370,7370,7370,0
|
|
20230804,092100,4404090,7370,7370,7370,7370,0
|
|
20230804,092000,4404090,7370,7370,7370,7370,8
|
|
20230804,091900,4345130,7430,7430,7430,7430,0
|
|
20230804,091800,4345130,7430,7430,7430,7430,0
|
|
20230804,091700,4345130,7430,7430,7430,7430,0
|
|
20230804,091600,4345130,7430,7430,7430,7430,1
|
|
20230804,091500,4337700,7430,7430,7430,7430,0
|
|
20230804,091400,4337700,7430,7430,7430,7430,0
|
|
20230804,091300,4337700,7430,7430,7430,7430,0
|
|
20230804,091200,4337700,7430,7430,7430,7430,0
|
|
20230804,091100,4337700,7430,7430,7430,7430,28
|
|
20230804,091000,4129660,7350,7350,7350,7350,1
|
|
20230804,090900,4122310,7390,7390,7390,7390,0
|
|
20230804,090800,4122310,7390,7400,7400,7390,519
|
|
20230804,090700,281900,7400,7400,7400,7400,1
|
|
20230804,090600,274500,7400,7400,7400,7400,0
|
|
20230804,090500,274500,7400,7400,7400,7400,0
|
|
20230804,090400,274500,7400,7400,7400,7400,1
|
|
20230804,090300,267100,7410,7410,7410,7410,0
|
|
20230804,090200,267100,7410,7410,7410,7410,0
|
|
20230804,090100,267100,7410,7410,7410,7410,30
|
|
20230804,090000,44800,7450,7450,7450,7450,1
|