580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183700,265611560,12300,12300,12300,12300,374
|
|
20230802,183600,265611560,12300,12300,12300,12300,0
|
|
20230802,183500,265611560,12300,12300,12300,12300,0
|
|
20230802,183400,265611560,12300,12300,12300,12300,0
|
|
20230802,183300,265611560,12300,12300,12300,12300,0
|
|
20230802,183200,265611560,12300,12300,12300,12300,0
|
|
20230802,183100,265611560,12300,12300,12300,12300,0
|
|
20230802,183000,265611560,12300,12300,12300,12300,0
|
|
20230802,182900,265611560,12300,12300,12300,12300,0
|
|
20230802,182800,265611560,12300,12300,12300,12300,0
|
|
20230802,182700,265611560,12300,12300,12300,12300,0
|
|
20230802,182600,265611560,12300,12300,12300,12300,0
|
|
20230802,182500,265611560,12300,12300,12300,12300,0
|
|
20230802,182400,265611560,12300,12300,12300,12300,0
|
|
20230802,182300,265611560,12300,12300,12300,12300,0
|
|
20230802,182200,265611560,12300,12300,12300,12300,0
|
|
20230802,182100,265611560,12300,12300,12300,12300,0
|
|
20230802,182000,265611560,12300,12300,12300,12300,0
|
|
20230802,181900,265611560,12300,12300,12300,12300,0
|
|
20230802,181800,265611560,12300,12300,12300,12300,0
|
|
20230802,181700,265611560,12300,12300,12300,12300,0
|
|
20230802,181600,265611560,12300,12300,12300,12300,0
|
|
20230802,181500,265611560,12300,12300,12300,12300,0
|
|
20230802,181400,265611560,12300,12300,12300,12300,0
|
|
20230802,181300,265611560,12300,12300,12300,12300,0
|
|
20230802,181200,265611560,12300,12300,12300,12300,0
|
|
20230802,181100,265611560,12300,12300,12300,12300,0
|
|
20230802,181000,265611560,12300,12300,12300,12300,0
|
|
20230802,180900,265611560,12300,12300,12300,12300,0
|
|
20230802,180800,265611560,12300,12300,12300,12300,0
|
|
20230802,180700,265611560,12300,12300,12300,12300,374
|
|
20230802,180600,265611560,12300,12300,12300,12300,0
|
|
20230802,180500,265611560,12300,12300,12300,12300,0
|
|
20230802,180400,265611560,12300,12300,12300,12300,0
|
|
20230802,180300,265611560,12300,12300,12300,12300,0
|
|
20230802,180200,265611560,12300,12300,12300,12300,0
|
|
20230802,180100,265611560,12300,12300,12300,12300,0
|
|
20230802,180000,265611560,12300,12300,12300,12300,0
|
|
20230802,175900,265611560,12300,12300,12300,12300,0
|
|
20230802,175800,265611560,12300,12300,12300,12300,0
|
|
20230802,175700,265611560,12300,12300,12300,12300,0
|
|
20230802,175600,265611560,12300,12300,12300,12300,0
|
|
20230802,175500,265611560,12300,12300,12300,12300,0
|
|
20230802,175400,265611560,12300,12300,12300,12300,0
|
|
20230802,175300,265611560,12300,12300,12300,12300,0
|
|
20230802,175200,265611560,12300,12300,12300,12300,0
|
|
20230802,175100,265611560,12300,12300,12300,12300,0
|
|
20230802,175000,265611560,12300,12300,12300,12300,0
|
|
20230802,174900,265611560,12300,12300,12300,12300,0
|
|
20230802,174800,265611560,12300,12300,12300,12300,0
|
|
20230802,174700,265611560,12300,12300,12300,12300,0
|
|
20230802,174600,265611560,12300,12300,12300,12300,0
|
|
20230802,174500,265611560,12300,12300,12300,12300,0
|
|
20230802,174400,265611560,12300,12300,12300,12300,0
|
|
20230802,174300,265611560,12300,12300,12300,12300,0
|
|
20230802,174200,265611560,12300,12300,12300,12300,0
|
|
20230802,174100,265611560,12300,12300,12300,12300,0
|
|
20230802,174000,265611560,12300,12300,12300,12300,0
|
|
20230802,173900,265611560,12300,12300,12300,12300,0
|
|
20230802,173800,265611560,12300,12300,12300,12300,0
|
|
20230802,173700,265611560,12300,12300,12300,12300,374
|
|
20230802,173600,265611560,12300,12300,12300,12300,0
|
|
20230802,173500,265611560,12300,12300,12300,12300,0
|
|
20230802,173400,265611560,12300,12300,12300,12300,0
|
|
20230802,173300,265611560,12300,12300,12300,12300,0
|
|
20230802,173200,265611560,12300,12300,12300,12300,0
|
|
20230802,173100,265611560,12300,12300,12300,12300,0
|
|
20230802,173000,265611560,12300,12300,12300,12300,0
|
|
20230802,172900,265611560,12300,12300,12300,12300,0
|
|
20230802,172800,265611560,12300,12300,12300,12300,0
|
|
20230802,172700,265611560,12300,12300,12300,12300,0
|
|
20230802,172600,265611560,12300,12300,12300,12300,0
|
|
20230802,172500,265611560,12300,12300,12300,12300,0
|
|
20230802,172400,265611560,12300,12300,12300,12300,0
|
|
20230802,172300,265611560,12300,12300,12300,12300,0
|
|
20230802,172200,265611560,12300,12300,12300,12300,0
|
|
20230802,172100,265611560,12300,12300,12300,12300,0
|
|
20230802,172000,265611560,12300,12300,12300,12300,0
|
|
20230802,171900,265611560,12300,12300,12300,12300,0
|
|
20230802,171800,265611560,12300,12300,12300,12300,0
|
|
20230802,171700,265611560,12300,12300,12300,12300,0
|
|
20230802,171600,265611560,12300,12300,12300,12300,0
|
|
20230802,171500,265611560,12300,12300,12300,12300,0
|
|
20230802,171400,265611560,12300,12300,12300,12300,0
|
|
20230802,171300,265611560,12300,12300,12300,12300,0
|
|
20230802,171200,265611560,12300,12300,12300,12300,0
|
|
20230802,171100,265611560,12300,12300,12300,12300,0
|
|
20230802,171000,265611560,12300,12300,12300,12300,0
|
|
20230802,170900,265611560,12300,12300,12300,12300,0
|
|
20230802,170800,265611560,12300,12300,12300,12300,0
|
|
20230802,170700,265611560,12300,12300,12300,12300,374
|
|
20230802,170600,265611560,12300,12300,12300,12300,0
|
|
20230802,170500,265611560,12300,12300,12300,12300,0
|
|
20230802,170400,265611560,12300,12300,12300,12300,0
|
|
20230802,170300,265611560,12300,12300,12300,12300,0
|
|
20230802,170200,265611560,12300,12300,12300,12300,0
|
|
20230802,170100,265611560,12300,12300,12300,12300,0
|
|
20230802,170000,265611560,12300,12300,12300,12300,0
|
|
20230802,165900,265611560,12300,12300,12300,12300,0
|
|
20230802,165800,265611560,12300,12300,12300,12300,0
|
|
20230802,165700,265611560,12300,12300,12300,12300,0
|
|
20230802,165600,265611560,12300,12300,12300,12300,0
|
|
20230802,165500,265611560,12300,12300,12300,12300,0
|
|
20230802,165400,265611560,12300,12300,12300,12300,0
|
|
20230802,165300,265611560,12300,12300,12300,12300,0
|
|
20230802,165200,265611560,12300,12300,12300,12300,0
|
|
20230802,165100,265611560,12300,12300,12300,12300,0
|
|
20230802,165000,265611560,12300,12300,12300,12300,0
|
|
20230802,164900,265611560,12300,12300,12300,12300,0
|
|
20230802,164800,265611560,12300,12300,12300,12300,0
|
|
20230802,164700,265611560,12300,12300,12300,12300,0
|
|
20230802,164600,265611560,12300,12300,12300,12300,0
|
|
20230802,164500,265611560,12300,12300,12300,12300,0
|
|
20230802,164400,265611560,12300,12300,12300,12300,0
|
|
20230802,164300,265611560,12300,12300,12300,12300,0
|
|
20230802,164200,265611560,12300,12300,12300,12300,0
|
|
20230802,164100,265611560,12300,12300,12300,12300,0
|
|
20230802,164000,265611560,12300,12300,12300,12300,0
|
|
20230802,163900,265611560,12300,12300,12300,12300,0
|
|
20230802,163800,265611560,12300,12300,12300,12300,0
|
|
20230802,163700,265611560,12300,12300,12300,12300,374
|
|
20230802,163600,265611560,12300,12300,12300,12300,0
|
|
20230802,163500,265611560,12300,12300,12300,12300,0
|
|
20230802,163400,265611560,12300,12300,12300,12300,0
|
|
20230802,163300,265611560,12300,12300,12300,12300,0
|
|
20230802,163200,265611560,12300,12300,12300,12300,0
|
|
20230802,163100,265611560,12300,12300,12300,12300,0
|
|
20230802,163000,265611560,12300,12300,12300,12300,0
|
|
20230802,162900,265611560,12300,12300,12300,12300,0
|
|
20230802,162800,265611560,12300,12300,12300,12300,0
|
|
20230802,162700,265611560,12300,12300,12300,12300,0
|
|
20230802,162600,265611560,12300,12300,12300,12300,0
|
|
20230802,162500,265611560,12300,12300,12300,12300,0
|
|
20230802,162400,265611560,12300,12300,12300,12300,0
|
|
20230802,162300,265611560,12300,12300,12300,12300,0
|
|
20230802,162200,265611560,12300,12300,12300,12300,0
|
|
20230802,162100,265611560,12300,12300,12300,12300,0
|
|
20230802,162000,265611560,12300,12300,12300,12300,0
|
|
20230802,161900,265611560,12300,12300,12300,12300,0
|
|
20230802,161800,265611560,12300,12300,12300,12300,0
|
|
20230802,161700,265611560,12300,12300,12300,12300,0
|
|
20230802,161600,265611560,12300,12300,12300,12300,0
|
|
20230802,161500,265611560,12300,12300,12300,12300,0
|
|
20230802,161400,265611560,12300,12300,12300,12300,0
|
|
20230802,161300,265611560,12300,12300,12300,12300,0
|
|
20230802,161200,265611560,12300,12300,12300,12300,0
|
|
20230802,161100,265611560,12300,12300,12300,12300,0
|
|
20230802,161000,265611560,12300,12300,12300,12300,0
|
|
20230802,160900,265611560,12300,12300,12300,12300,0
|
|
20230802,160800,265611560,12300,12300,12300,12300,0
|
|
20230802,160700,265611560,12300,12300,12300,12300,374
|
|
20230802,160600,265611560,12300,12300,12300,12300,0
|
|
20230802,160500,265611560,12300,12300,12300,12300,0
|
|
20230802,160400,265611560,12300,12300,12300,12300,0
|
|
20230802,160300,265611560,12300,12300,12300,12300,0
|
|
20230802,160200,265611560,12300,12300,12300,12300,0
|
|
20230802,160100,265611560,12300,12300,12300,12300,0
|
|
20230802,160000,265611560,12300,12300,12300,12300,0
|
|
20230802,155900,265611560,12300,12300,12300,12300,0
|
|
20230802,155800,265611560,12300,12300,12300,12300,0
|
|
20230802,155700,265611560,12300,12300,12300,12300,0
|
|
20230802,155600,265611560,12300,12300,12300,12300,0
|
|
20230802,155500,265611560,12300,12300,12300,12300,0
|
|
20230802,155400,265611560,12300,12300,12300,12300,0
|
|
20230802,155300,265611560,12300,12300,12300,12300,0
|
|
20230802,155200,265611560,12300,12300,12300,12300,0
|
|
20230802,155100,265611560,12300,12300,12300,12300,0
|
|
20230802,155000,265611560,12300,12300,12300,12300,0
|
|
20230802,154900,265611560,12300,12300,12300,12300,0
|
|
20230802,154800,265611560,12300,12300,12300,12300,0
|
|
20230802,154700,265611560,12300,12300,12300,12300,0
|
|
20230802,154600,265611560,12300,12300,12300,12300,0
|
|
20230802,154500,265611560,12300,12300,12300,12300,0
|
|
20230802,154400,265611560,12300,12300,12300,12300,0
|
|
20230802,154300,265611560,12300,12300,12300,12300,0
|
|
20230802,154200,265611560,12300,12300,12300,12300,0
|
|
20230802,154100,265611560,12300,12300,12300,12300,0
|
|
20230802,154000,265611560,12300,12300,12300,12300,0
|
|
20230802,153900,265611560,12300,12300,12300,12300,0
|
|
20230802,153800,265611560,12300,12300,12300,12300,0
|
|
20230802,153700,265611560,12300,12300,12300,12300,374
|
|
20230802,153600,265611560,12300,12300,12300,12300,0
|
|
20230802,153500,265611560,12300,12300,12300,12300,0
|
|
20230802,153400,265611560,12300,12300,12300,12300,0
|
|
20230802,153300,265611560,12300,12300,12300,12300,0
|
|
20230802,153200,265611560,12300,12300,12300,12300,0
|
|
20230802,153100,265611560,12300,12300,12300,12300,0
|
|
20230802,153000,265611560,12300,12300,12300,12300,374
|
|
20230802,152900,261011360,12300,12300,12300,12300,0
|
|
20230802,152800,261011360,12300,12300,12300,12300,0
|
|
20230802,152700,261011360,12300,12300,12300,12300,0
|
|
20230802,152600,261011360,12300,12300,12300,12300,0
|
|
20230802,152500,261011360,12300,12300,12300,12300,0
|
|
20230802,152400,261011360,12300,12300,12300,12300,0
|
|
20230802,152300,261011360,12300,12300,12300,12300,0
|
|
20230802,152200,261011360,12300,12300,12300,12300,0
|
|
20230802,152100,261011360,12300,12300,12300,12300,0
|
|
20230802,152000,261011360,12300,12300,12300,12300,0
|
|
20230802,151900,261011360,12300,12320,12320,12300,236
|
|
20230802,151800,258108080,12310,12310,12310,12310,2
|
|
20230802,151700,258083460,12300,12300,12300,12300,1
|
|
20230802,151600,258071160,12320,12320,12320,12320,0
|
|
20230802,151500,258071160,12320,12320,12320,12320,1
|
|
20230802,151400,258058840,12320,12320,12320,12320,24
|
|
20230802,151300,257763160,12320,12320,12320,12320,1
|
|
20230802,151200,257750840,12300,12300,12300,12300,0
|
|
20230802,151100,257750840,12300,12300,12300,12300,0
|
|
20230802,151000,257750840,12300,12300,12300,12300,0
|
|
20230802,150900,257750840,12300,12300,12300,12300,0
|
|
20230802,150800,257750840,12300,12310,12310,12300,43
|
|
20230802,150700,257221560,12310,12310,12310,12310,0
|
|
20230802,150600,257221560,12310,12310,12310,12300,316
|
|
20230802,150500,253333890,12310,12310,12310,12310,94
|
|
20230802,150400,252176750,12310,12310,12310,12310,0
|
|
20230802,150300,252176750,12310,12310,12310,12310,0
|
|
20230802,150200,252176750,12310,12320,12320,12310,44
|
|
20230802,150100,251635040,12310,12310,12310,12310,0
|
|
20230802,150000,251635040,12310,12310,12310,12310,1
|
|
20230802,145900,251622730,12330,12330,12330,12330,11
|
|
20230802,145800,251487100,12330,12330,12330,12330,0
|
|
20230802,145700,251487100,12330,12330,12330,12330,0
|
|
20230802,145600,251487100,12330,12330,12330,12300,1629
|
|
20230802,145500,231445940,12310,12310,12310,12310,0
|
|
20230802,145400,231445940,12310,12330,12330,12310,1000
|
|
20230802,145300,219127140,12330,12330,12330,12330,0
|
|
20230802,145200,219127140,12330,12330,12330,12330,0
|
|
20230802,145100,219127140,12330,12330,12330,12330,0
|
|
20230802,145000,219127140,12330,12330,12330,12330,0
|
|
20230802,144900,219127140,12330,12340,12340,12330,29
|
|
20230802,144800,218769540,12330,12330,12330,12330,251
|
|
20230802,144700,215674710,12340,12340,12340,12340,0
|
|
20230802,144600,215674710,12340,12340,12340,12340,0
|
|
20230802,144500,215674710,12340,12340,12340,12340,25
|
|
20230802,144400,215366210,12340,12340,12340,12340,0
|
|
20230802,144300,215366210,12340,12340,12340,12340,10
|
|
20230802,144200,215242810,12340,12340,12340,12340,3
|
|
20230802,144100,215205790,12340,12340,12340,12340,0
|
|
20230802,144000,215205790,12340,12340,12340,12340,0
|
|
20230802,143900,215205790,12340,12340,12340,12340,130
|
|
20230802,143800,213601590,12340,12340,12340,12340,0
|
|
20230802,143700,213601590,12340,12340,12340,12340,0
|
|
20230802,143600,213601590,12340,12340,12340,12340,0
|
|
20230802,143500,213601590,12340,12340,12340,12340,0
|
|
20230802,143400,213601590,12340,12340,12340,12340,0
|
|
20230802,143300,213601590,12340,12340,12340,12340,0
|
|
20230802,143200,213601590,12340,12340,12340,12340,0
|
|
20230802,143100,213601590,12340,12340,12340,12340,0
|
|
20230802,143000,213601590,12340,12340,12340,12340,101
|
|
20230802,142900,212355250,12340,12340,12340,12340,0
|
|
20230802,142800,212355250,12340,12340,12340,12340,0
|
|
20230802,142700,212355250,12340,12340,12340,12340,0
|
|
20230802,142600,212355250,12340,12330,12340,12330,201
|
|
20230802,142500,209876200,12330,12330,12330,12330,0
|
|
20230802,142400,209876200,12330,12330,12330,12330,0
|
|
20230802,142300,209876200,12330,12330,12330,12330,50
|
|
20230802,142200,209259700,12320,12320,12320,12320,0
|
|
20230802,142100,209259700,12320,12320,12320,12320,0
|
|
20230802,142000,209259700,12320,12330,12330,12320,500
|
|
20230802,141900,203099520,12330,12330,12330,12330,0
|
|
20230802,141800,203099520,12330,12330,12330,12330,0
|
|
20230802,141700,203099520,12330,12330,12330,12330,0
|
|
20230802,141600,203099520,12330,12330,12330,12330,0
|
|
20230802,141500,203099520,12330,12330,12330,12330,4
|
|
20230802,141400,203050200,12330,12330,12330,12330,0
|
|
20230802,141300,203050200,12330,12330,12330,12330,0
|
|
20230802,141200,203050200,12330,12330,12330,12330,0
|
|
20230802,141100,203050200,12330,12330,12330,12330,1
|
|
20230802,141000,203037870,12340,12340,12340,12340,0
|
|
20230802,140900,203037870,12340,12330,12340,12330,130
|
|
20230802,140800,201434670,12330,12330,12330,12330,0
|
|
20230802,140700,201434670,12330,12330,12330,12330,103
|
|
20230802,140600,200164680,12320,12320,12320,12320,0
|
|
20230802,140500,200164680,12320,12320,12320,12320,0
|
|
20230802,140400,200164680,12320,12320,12320,12320,0
|
|
20230802,140300,200164680,12320,12320,12320,12320,0
|
|
20230802,140200,200164680,12320,12330,12330,12320,500
|
|
20230802,140100,194001970,12340,12340,12340,12340,8
|
|
20230802,140000,193903250,12340,12340,12340,12340,159
|
|
20230802,135900,191941190,12340,12340,12340,12340,10
|
|
20230802,135800,191817790,12340,12340,12340,12340,7
|
|
20230802,135700,191731410,12340,12340,12340,12340,27
|
|
20230802,135600,191398230,12340,12340,12340,12340,2
|
|
20230802,135500,191373550,12340,12340,12340,12340,5
|
|
20230802,135400,191311850,12340,12340,12340,12340,18
|
|
20230802,135300,191089730,12340,12350,12350,12340,10
|
|
20230802,135200,190966270,12360,12360,12370,12360,14
|
|
20230802,135100,190793210,12370,12360,12370,12330,228
|
|
20230802,135000,187974510,12360,12350,12360,12350,401
|
|
20230802,134900,183019350,12340,12350,12360,12340,97
|
|
20230802,134800,181821330,12350,12340,12350,12340,129
|
|
20230802,134700,180228540,12340,12350,12350,12340,39
|
|
20230802,134600,179746940,12350,12340,12350,12330,173
|
|
20230802,134500,177612310,12330,12330,12330,12330,17
|
|
20230802,134400,177402700,12330,12330,12330,12330,0
|
|
20230802,134300,177402700,12330,12330,12330,12330,20
|
|
20230802,134200,177156100,12330,12340,12340,12330,138
|
|
20230802,134100,175453210,12340,12340,12340,12340,5
|
|
20230802,134000,175391510,12340,12340,12340,12340,21
|
|
20230802,133900,175132370,12340,12340,12340,12340,7
|
|
20230802,133800,175045990,12340,12340,12340,12340,17
|
|
20230802,133700,174836210,12340,12340,12340,12340,13
|
|
20230802,133600,174675790,12350,12340,12350,12340,11
|
|
20230802,133500,174540040,12340,12330,12340,12330,30
|
|
20230802,133400,174170090,12340,12340,12340,12340,223
|
|
20230802,133300,171418270,12340,12340,12340,12340,0
|
|
20230802,133200,171418270,12340,12340,12360,12340,59
|
|
20230802,133100,170689790,12340,12330,12340,12330,14
|
|
20230802,133000,170517070,12330,12340,12340,12330,56
|
|
20230802,132900,169826110,12340,12340,12340,12340,7
|
|
20230802,132800,169739730,12340,12340,12340,12340,8
|
|
20230802,132700,169641010,12340,12340,12350,12340,34
|
|
20230802,132600,169221440,12330,12330,12330,12330,14
|
|
20230802,132500,169048820,12330,12330,12330,12330,0
|
|
20230802,132400,169048820,12330,12350,12350,12330,17
|
|
20230802,132300,168839070,12340,12330,12340,12330,503
|
|
20230802,132200,162632080,12330,12330,12330,12330,7
|
|
20230802,132100,162545770,12330,12330,12330,12330,17
|
|
20230802,132000,162336160,12330,12330,12330,12330,3
|
|
20230802,131900,162299170,12330,12330,12330,12330,25
|
|
20230802,131800,161990920,12330,12330,12330,12330,7
|
|
20230802,131700,161904610,12330,12330,12330,12330,0
|
|
20230802,131600,161904610,12330,12340,12340,12330,108
|
|
20230802,131500,160572950,12330,12330,12330,12330,12
|
|
20230802,131400,160424990,12330,12330,12330,12330,4
|
|
20230802,131300,160375670,12330,12330,12330,12330,17
|
|
20230802,131200,160166060,12340,12330,12340,12330,8
|
|
20230802,131100,160067400,12330,12330,12330,12330,18
|
|
20230802,131000,159845460,12330,12330,12330,12330,7
|
|
20230802,130900,159759150,12330,12330,12330,12330,4
|
|
20230802,130800,159709830,12330,12330,12330,12330,21
|
|
20230802,130700,159450900,12330,12330,12330,12330,10
|
|
20230802,130600,159327600,12330,12330,12330,12330,0
|
|
20230802,130500,159327600,12330,12330,12340,12330,35
|
|
20230802,130400,158896040,12350,12330,12350,12330,15
|
|
20230802,130300,158710900,12330,12330,12330,12330,8
|
|
20230802,130200,158612260,12330,12330,12330,12330,18
|
|
20230802,130100,158390320,12330,12330,12330,12330,4
|
|
20230802,130000,158341000,12330,12330,12330,12330,19
|
|
20230802,125900,158106730,12330,12340,12340,12330,10
|
|
20230802,125800,157983380,12350,12340,12350,12340,6
|
|
20230802,125700,157909330,12330,12340,12340,12330,19
|
|
20230802,125600,157675050,12340,12330,12340,12330,10
|
|
20230802,125500,157551720,12330,12330,12330,12330,7
|
|
20230802,125400,157465410,12330,12340,12340,12330,27
|
|
20230802,125300,157132450,12330,12330,12330,12330,4
|
|
20230802,125200,157083130,12330,12330,12330,12330,9
|
|
20230802,125100,156972160,12330,12330,12330,12330,54
|
|
20230802,125000,156306340,12330,12330,12330,12330,0
|
|
20230802,124900,156306340,12330,12330,12330,12330,18
|
|
20230802,124800,156084400,12330,12340,12340,12330,503
|
|
20230802,124700,149879440,12340,12340,12340,12340,0
|
|
20230802,124600,149879440,12340,12340,12340,12340,24
|
|
20230802,124500,149583280,12340,12340,12350,12340,163
|
|
20230802,124400,147570350,12340,12340,12340,12340,4
|
|
20230802,124300,147520990,12340,12340,12340,12340,15
|
|
20230802,124200,147335890,12350,12350,12350,12350,1
|
|
20230802,124100,147323540,12350,12350,12350,12350,40
|
|
20230802,124000,146829540,12350,12350,12350,12350,9
|
|
20230802,123900,146718390,12350,12350,12360,12350,51
|
|
20230802,123800,146088530,12340,12350,12350,12340,24
|
|
20230802,123700,145792170,12350,12350,12350,12350,3
|
|
20230802,123600,145755120,12350,12360,12360,12350,6
|
|
20230802,123500,145681010,12350,12340,12350,12340,43
|
|
20230802,123400,145150170,12340,12340,12340,12340,6
|
|
20230802,123300,145076130,12340,12340,12350,12340,14
|
|
20230802,123200,144903360,12340,12340,12340,12330,20
|
|
20230802,123100,144656620,12340,12340,12340,12340,10
|
|
20230802,123000,144533220,12330,12340,12340,12330,16
|
|
20230802,122900,144335930,12340,12340,12340,12340,9
|
|
20230802,122800,144224870,12350,12330,12350,12330,95
|
|
20230802,122700,143052600,12330,12330,12330,12330,17
|
|
20230802,122600,142842990,12330,12330,12330,12330,3
|
|
20230802,122500,142806000,12330,12330,12330,12330,4
|
|
20230802,122400,142756680,12330,12330,12330,12330,24
|
|
20230802,122300,142460760,12330,12330,12330,12330,0
|
|
20230802,122200,142460760,12330,12330,12330,12330,21
|
|
20230802,122100,142201830,12340,12340,12340,12340,83
|
|
20230802,122000,141177610,12350,12350,12350,12350,1
|
|
20230802,121900,141165260,12340,12350,12350,12340,28
|
|
20230802,121800,140819730,12340,12350,12350,12340,106
|
|
20230802,121700,139510690,12340,12340,12340,12340,3
|
|
20230802,121600,139473670,12340,12340,12340,12340,20
|
|
20230802,121500,139226870,12340,12340,12340,12340,10
|
|
20230802,121400,139103470,12340,12340,12340,12340,13
|
|
20230802,121300,138943050,12340,12340,12340,12340,17
|
|
20230802,121200,138733270,12340,12340,12340,12340,0
|
|
20230802,121100,138733270,12340,12340,12340,12340,25
|
|
20230802,121000,138424770,12340,12340,12340,12340,7
|
|
20230802,120900,138338390,12340,12340,12340,12340,7
|
|
20230802,120800,138252010,12350,12340,12350,12340,21
|
|
20230802,120700,137992840,12340,12340,12340,12340,22
|
|
20230802,120600,137721360,12340,12340,12340,12340,5
|
|
20230802,120500,137659660,12340,12340,12340,12340,26
|
|
20230802,120400,137338820,12340,12340,12340,12340,0
|
|
20230802,120300,137338820,12340,12340,12340,12340,21
|
|
20230802,120200,137079680,12340,12340,12340,12340,13
|
|
20230802,120100,136919260,12340,12340,12340,12340,3
|
|
20230802,120000,136882240,12340,12340,12340,12340,28
|
|
20230802,115900,136536720,12340,12340,12340,12340,5
|
|
20230802,115800,136475020,12350,12340,12350,12340,8
|
|
20230802,115700,136376290,12340,12340,12340,12340,24
|
|
20230802,115600,136080130,12340,12340,12340,12340,3
|
|
20230802,115500,136043110,12340,12340,12340,12340,12
|
|
20230802,115400,135895030,12340,12340,12340,12340,14
|
|
20230802,115300,135722270,12340,12340,12340,12340,0
|
|
20230802,115200,135722270,12340,12340,12340,12340,27
|
|
20230802,115100,135389090,12340,12340,12340,12340,5
|
|
20230802,115000,135327390,12340,12340,12340,12340,4
|
|
20230802,114900,135278030,12340,12340,12340,12340,17
|
|
20230802,114800,135068250,12340,12340,12340,12340,5
|
|
20230802,114700,135006550,12340,12340,12340,12340,3
|
|
20230802,114600,134969530,12340,12340,12340,12340,24
|
|
20230802,114500,134673370,12340,12340,12340,12340,4
|
|
20230802,114400,134624010,12340,12340,12340,12340,21
|
|
20230802,114300,134364870,12350,12360,12360,12350,101
|
|
20230802,114200,133117510,12350,12350,12350,12350,14
|
|
20230802,114100,132944610,12360,12350,12360,12340,125
|
|
20230802,114000,131401090,12340,12340,12340,12340,7
|
|
20230802,113900,131314710,12350,12340,12350,12340,9
|
|
20230802,113800,131203600,12340,12340,12340,12340,16
|
|
20230802,113700,131006160,12350,12350,12360,12350,136
|
|
20230802,113600,129326550,12350,12340,12350,12340,46
|
|
20230802,113500,128758760,12340,12340,12340,12340,17
|
|
20230802,113400,128548980,12340,12340,12340,12340,0
|
|
20230802,113300,128548980,12340,12340,12340,12340,29
|
|
20230802,113200,128191120,12340,12340,12340,12340,3
|
|
20230802,113100,128154100,12340,12340,12340,12340,4
|
|
20230802,113000,128104740,12340,12340,12340,12340,26
|
|
20230802,112900,127783900,12360,12350,12360,12350,31
|
|
20230802,112800,127401040,12340,12340,12340,12340,3
|
|
20230802,112700,127364020,12340,12340,12340,12340,24
|
|
20230802,112600,127067860,12340,12340,12340,12340,0
|
|
20230802,112500,127067860,12340,12340,12340,12340,22
|
|
20230802,112400,126796380,12350,12350,12350,12350,40
|
|
20230802,112300,126302380,12350,12350,12350,12350,13
|
|
20230802,112200,126141830,12350,12350,12350,12350,21
|
|
20230802,112100,125882480,12350,12350,12360,12350,9
|
|
20230802,112000,125771280,12350,12350,12350,12350,2
|
|
20230802,111900,125746580,12350,12350,12350,12350,29
|
|
20230802,111800,125388430,12360,12360,12360,12360,1
|
|
20230802,111700,125376070,12360,12350,12360,12350,151
|
|
20230802,111600,123509840,12350,12350,12350,12350,24
|
|
20230802,111500,123213440,12350,12350,12350,12350,10
|
|
20230802,111400,123089940,12350,12350,12350,12350,21
|
|
20230802,111300,122830590,12350,12350,12350,12350,6
|
|
20230802,111200,122756490,12350,12350,12350,12350,7
|
|
20230802,111100,122670040,12350,12360,12360,12350,124
|
|
20230802,111000,121137530,12380,12360,12380,12360,9
|
|
20230802,110900,121026260,12360,12360,12370,12360,51
|
|
20230802,110800,120395890,12350,12350,12350,12350,23
|
|
20230802,110700,120111840,12350,12350,12350,12350,0
|
|
20230802,110600,120111840,12350,12360,12360,12350,139
|
|
20230802,110500,118394920,12360,12360,12360,12360,19
|
|
20230802,110400,118160080,12360,12360,12360,12360,6
|
|
20230802,110300,118085920,12370,12360,12370,12360,24
|
|
20230802,110200,117789230,12380,12370,12380,12370,10
|
|
20230802,110100,117665490,12360,12370,12370,12360,4
|
|
20230802,110000,117616040,12360,12360,12370,12360,23
|
|
20230802,105900,117331740,12370,12370,12370,12370,64
|
|
20230802,105800,116540060,12360,12360,12360,12360,8
|
|
20230802,105700,116441180,12360,12370,12370,12360,21
|
|
20230802,105600,116181600,12370,12350,12370,12350,11
|
|
20230802,105500,116045660,12350,12370,12370,12350,520
|
|
20230802,105400,109619270,12370,12370,12380,12370,12
|
|
20230802,105300,109470820,12370,12380,12380,12370,9
|
|
20230802,105200,109359470,12370,12370,12370,12370,25
|
|
20230802,105100,109050220,12370,12370,12370,12370,0
|
|
20230802,105000,109050220,12370,12370,12370,12370,10
|
|
20230802,104900,108926520,12370,12370,12370,12370,16
|
|
20230802,104800,108728600,12380,12370,12380,12370,20
|
|
20230802,104700,108481070,12370,12370,12370,12370,22
|
|
20230802,104600,108208930,12370,12370,12370,12370,6
|
|
20230802,104500,108134710,12370,12370,12370,12370,16
|
|
20230802,104400,107936790,12370,12370,12370,12370,18
|
|
20230802,104300,107714130,12370,12370,12370,12370,2
|
|
20230802,104200,107689390,12370,12370,12370,12370,6
|
|
20230802,104100,107615170,12370,12370,12380,12370,26
|
|
20230802,104000,107293540,12370,12370,12370,12370,0
|
|
20230802,103900,107293540,12370,12370,12380,12370,31
|
|
20230802,103800,106909870,12370,12370,12380,12370,33
|
|
20230802,103700,106501640,12360,12360,12360,12360,4
|
|
20230802,103600,106452200,12360,12360,12360,12350,22
|
|
20230802,103500,106180480,12360,12350,12360,12350,25
|
|
20230802,103400,105871720,12340,12340,12340,12340,2
|
|
20230802,103300,105847040,12340,12340,12350,12340,702
|
|
20230802,103200,97177750,12350,12350,12350,12350,10
|
|
20230802,103100,97054250,12340,12340,12340,12340,8
|
|
20230802,103000,96955530,12340,12340,12340,12340,25
|
|
20230802,102900,96647030,12340,12340,12340,12340,2
|
|
20230802,102800,96622350,12340,12340,12340,12340,21
|
|
20230802,102700,96363210,12350,12360,12360,12340,1196
|
|
20230802,102600,81597600,12360,12360,12360,12360,5
|
|
20230802,102500,81535800,12360,12360,12370,12360,24
|
|
20230802,102400,81239150,12370,12350,12370,12350,97
|
|
20230802,102300,80041180,12350,12360,12360,12350,512
|
|
20230802,102200,73716010,12360,12370,12370,12360,23
|
|
20230802,102100,73431650,12370,12370,12370,12370,5
|
|
20230802,102000,73369800,12370,12370,12370,12370,13
|
|
20230802,101900,73208990,12370,12370,12370,12370,16
|
|
20230802,101800,73011070,12370,12370,12370,12360,311
|
|
20230802,101700,69164030,12360,12380,12380,12360,507
|
|
20230802,101600,62893720,12380,12380,12380,12380,5
|
|
20230802,101500,62831820,12380,12380,12380,12380,10
|
|
20230802,101400,62708020,12380,12400,12400,12380,170
|
|
20230802,101300,60600270,12390,12390,12390,12390,0
|
|
20230802,101200,60600270,12390,12370,12390,12370,66
|
|
20230802,101100,59783160,12370,12370,12370,12370,16
|
|
20230802,101000,59585240,12370,12370,12370,12370,4
|
|
20230802,100900,59535760,12370,12370,12370,12370,121
|
|
20230802,100800,58038990,12380,12390,12390,12380,6
|
|
20230802,100700,57964660,12380,12380,12380,12380,11
|
|
20230802,100600,57828480,12380,12380,12380,12380,30
|
|
20230802,100500,57457080,12380,12380,12380,12380,16
|
|
20230802,100400,57259000,12380,12380,12380,12380,13
|
|
20230802,100300,57098060,12380,12380,12380,12380,21
|
|
20230802,100200,56838080,12380,12380,12380,12380,2
|
|
20230802,100100,56813320,12390,12390,12390,12390,5
|
|
20230802,100000,56751370,12390,12380,12390,12380,26
|
|
20230802,095900,56429420,12380,12380,12380,12380,5
|
|
20230802,095800,56367520,12380,12380,12390,12380,29
|
|
20230802,095700,56008430,12380,12380,12380,12380,6
|
|
20230802,095600,55934150,12390,12380,12390,12380,12
|
|
20230802,095500,55785510,12380,12380,12390,12380,42
|
|
20230802,095400,55265470,12380,12380,12380,12380,4
|
|
20230802,095300,55215950,12380,12380,12380,12380,10
|
|
20230802,095200,55092150,12380,12380,12380,12380,15
|
|
20230802,095100,54906450,12380,12380,12380,12380,4
|
|
20230802,095000,54856930,12380,12380,12390,12380,37
|
|
20230802,094900,54398700,12390,12390,12390,12390,0
|
|
20230802,094800,54398700,12390,12380,12390,12380,22
|
|
20230802,094700,54126260,12380,12380,12380,12380,31
|
|
20230802,094600,53742480,12380,12380,12380,12380,1
|
|
20230802,094500,53730100,12380,12380,12380,12380,14
|
|
20230802,094400,53556780,12380,12380,12390,12380,33
|
|
20230802,094300,53148230,12380,12380,12380,12380,3
|
|
20230802,094200,53111090,12380,12380,12380,12380,63
|
|
20230802,094100,52331150,12370,12370,12370,12370,15
|
|
20230802,094000,52145600,12400,12380,12400,12380,201
|
|
20230802,093900,49653230,12370,12360,12370,12360,126
|
|
20230802,093800,48094860,12370,12370,12370,12370,23
|
|
20230802,093700,47810350,12360,12360,12360,12360,9
|
|
20230802,093600,47699110,12360,12360,12360,12360,18
|
|
20230802,093500,47476630,12360,12370,12370,12360,504
|
|
20230802,093400,41243680,12370,12370,12370,12370,15
|
|
20230802,093300,41058130,12380,12370,12380,12370,134
|
|
20230802,093200,39399550,12370,12370,12370,12370,10
|
|
20230802,093100,39275850,12370,12370,12370,12370,73
|
|
20230802,093000,38372840,12370,12370,12370,12370,5
|
|
20230802,092900,38310990,12370,12370,12370,12370,0
|
|
20230802,092800,38310990,12370,12370,12370,12370,20
|
|
20230802,092700,38063590,12400,12400,12400,12400,0
|
|
20230802,092600,38063590,12400,12400,12400,12400,222
|
|
20230802,092500,35310790,12400,12400,12400,12380,850
|
|
20230802,092400,24773690,12380,12380,12380,12380,0
|
|
20230802,092300,24773690,12380,12380,12380,12380,16
|
|
20230802,092200,24575610,12400,12400,12400,12400,1
|
|
20230802,092100,24563210,12370,12380,12380,12370,25
|
|
20230802,092000,24253950,12400,12400,12400,12400,2
|
|
20230802,091900,24229150,12370,12370,12370,12370,0
|
|
20230802,091800,24229150,12370,12370,12370,12370,0
|
|
20230802,091700,24229150,12370,12370,12370,12370,100
|
|
20230802,091600,22992150,12370,12370,12370,12370,0
|
|
20230802,091500,22992150,12370,12400,12410,12370,620
|
|
20230802,091400,15301990,12400,12400,12400,12400,500
|
|
20230802,091300,9101990,12380,12380,12380,12380,0
|
|
20230802,091200,9101990,12380,12390,12390,12380,16
|
|
20230802,091100,8903840,12400,12400,12400,12400,0
|
|
20230802,091000,8903840,12400,12400,12400,12400,0
|
|
20230802,090900,8903840,12400,12400,12400,12400,15
|
|
20230802,090800,8717840,12390,12390,12390,12390,65
|
|
20230802,090700,7912490,12400,12400,12400,12400,0
|
|
20230802,090600,7912490,12400,12400,12400,12400,0
|
|
20230802,090500,7912490,12400,12400,12400,12400,0
|
|
20230802,090400,7912490,12400,12400,12400,12400,16
|
|
20230802,090300,7714090,12410,12410,12410,12410,26
|
|
20230802,090200,7391430,12430,12410,12430,12410,258
|
|
20230802,090100,4188510,12430,12430,12430,12430,0
|
|
20230802,090000,4188510,12430,12430,12430,12430,317
|