656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195300,903533980,12040,12040,12040,12040,332
|
|
20230802,195200,903533980,12040,12040,12040,12040,0
|
|
20230802,195100,903533980,12040,12040,12040,12040,0
|
|
20230802,195000,903533980,12040,12040,12040,12040,0
|
|
20230802,194900,903533980,12040,12040,12040,12040,0
|
|
20230802,194800,903533980,12040,12040,12040,12040,0
|
|
20230802,194700,903533980,12040,12040,12040,12040,0
|
|
20230802,194600,903533980,12040,12040,12040,12040,0
|
|
20230802,194500,903533980,12040,12040,12040,12040,0
|
|
20230802,194400,903533980,12040,12040,12040,12040,0
|
|
20230802,194300,903533980,12040,12040,12040,12040,0
|
|
20230802,194200,903533980,12040,12040,12040,12040,0
|
|
20230802,194100,903533980,12040,12040,12040,12040,0
|
|
20230802,194000,903533980,12040,12040,12040,12040,0
|
|
20230802,193900,903533980,12040,12040,12040,12040,0
|
|
20230802,193800,903533980,12040,12040,12040,12040,0
|
|
20230802,193700,903533980,12040,12040,12040,12040,0
|
|
20230802,193600,903533980,12040,12040,12040,12040,0
|
|
20230802,193500,903533980,12040,12040,12040,12040,0
|
|
20230802,193400,903533980,12040,12040,12040,12040,0
|
|
20230802,193300,903533980,12040,12040,12040,12040,0
|
|
20230802,193200,903533980,12040,12040,12040,12040,0
|
|
20230802,193100,903533980,12040,12040,12040,12040,0
|
|
20230802,193000,903533980,12040,12040,12040,12040,0
|
|
20230802,192900,903533980,12040,12040,12040,12040,0
|
|
20230802,192800,903533980,12040,12040,12040,12040,0
|
|
20230802,192700,903533980,12040,12040,12040,12040,0
|
|
20230802,192600,903533980,12040,12040,12040,12040,0
|
|
20230802,192500,903533980,12040,12040,12040,12040,0
|
|
20230802,192400,903533980,12040,12040,12040,12040,0
|
|
20230802,192300,903533980,12040,12040,12040,12040,332
|
|
20230802,192200,903533980,12040,12040,12040,12040,0
|
|
20230802,192100,903533980,12040,12040,12040,12040,0
|
|
20230802,192000,903533980,12040,12040,12040,12040,0
|
|
20230802,191900,903533980,12040,12040,12040,12040,0
|
|
20230802,191800,903533980,12040,12040,12040,12040,0
|
|
20230802,191700,903533980,12040,12040,12040,12040,0
|
|
20230802,191600,903533980,12040,12040,12040,12040,0
|
|
20230802,191500,903533980,12040,12040,12040,12040,0
|
|
20230802,191400,903533980,12040,12040,12040,12040,0
|
|
20230802,191300,903533980,12040,12040,12040,12040,0
|
|
20230802,191200,903533980,12040,12040,12040,12040,0
|
|
20230802,191100,903533980,12040,12040,12040,12040,0
|
|
20230802,191000,903533980,12040,12040,12040,12040,0
|
|
20230802,190900,903533980,12040,12040,12040,12040,0
|
|
20230802,190800,903533980,12040,12040,12040,12040,0
|
|
20230802,190700,903533980,12040,12040,12040,12040,0
|
|
20230802,190600,903533980,12040,12040,12040,12040,0
|
|
20230802,190500,903533980,12040,12040,12040,12040,0
|
|
20230802,190400,903533980,12040,12040,12040,12040,0
|
|
20230802,190300,903533980,12040,12040,12040,12040,0
|
|
20230802,190200,903533980,12040,12040,12040,12040,0
|
|
20230802,190100,903533980,12040,12040,12040,12040,0
|
|
20230802,190000,903533980,12040,12040,12040,12040,0
|
|
20230802,185900,903533980,12040,12040,12040,12040,0
|
|
20230802,185800,903533980,12040,12040,12040,12040,0
|
|
20230802,185700,903533980,12040,12040,12040,12040,0
|
|
20230802,185600,903533980,12040,12040,12040,12040,0
|
|
20230802,185500,903533980,12040,12040,12040,12040,0
|
|
20230802,185400,903533980,12040,12040,12040,12040,0
|
|
20230802,185300,903533980,12040,12040,12040,12040,332
|
|
20230802,185200,903533980,12040,12040,12040,12040,0
|
|
20230802,185100,903533980,12040,12040,12040,12040,0
|
|
20230802,185000,903533980,12040,12040,12040,12040,0
|
|
20230802,184900,903533980,12040,12040,12040,12040,0
|
|
20230802,184800,903533980,12040,12040,12040,12040,0
|
|
20230802,184700,903533980,12040,12040,12040,12040,0
|
|
20230802,184600,903533980,12040,12040,12040,12040,0
|
|
20230802,184500,903533980,12040,12040,12040,12040,0
|
|
20230802,184400,903533980,12040,12040,12040,12040,0
|
|
20230802,184300,903533980,12040,12040,12040,12040,0
|
|
20230802,184200,903533980,12040,12040,12040,12040,0
|
|
20230802,184100,903533980,12040,12040,12040,12040,0
|
|
20230802,184000,903533980,12040,12040,12040,12040,0
|
|
20230802,183900,903533980,12040,12040,12040,12040,0
|
|
20230802,183800,903533980,12040,12040,12040,12040,0
|
|
20230802,183700,903533980,12040,12040,12040,12040,0
|
|
20230802,183600,903533980,12040,12040,12040,12040,0
|
|
20230802,183500,903533980,12040,12040,12040,12040,0
|
|
20230802,183400,903533980,12040,12040,12040,12040,0
|
|
20230802,183300,903533980,12040,12040,12040,12040,0
|
|
20230802,183200,903533980,12040,12040,12040,12040,0
|
|
20230802,183100,903533980,12040,12040,12040,12040,0
|
|
20230802,183000,903533980,12040,12040,12040,12040,0
|
|
20230802,182900,903533980,12040,12040,12040,12040,0
|
|
20230802,182800,903533980,12040,12040,12040,12040,0
|
|
20230802,182700,903533980,12040,12040,12040,12040,0
|
|
20230802,182600,903533980,12040,12040,12040,12040,0
|
|
20230802,182500,903533980,12040,12040,12040,12040,0
|
|
20230802,182400,903533980,12040,12040,12040,12040,0
|
|
20230802,182300,903533980,12040,12040,12040,12040,332
|
|
20230802,182200,903533980,12040,12040,12040,12040,0
|
|
20230802,182100,903533980,12040,12040,12040,12040,0
|
|
20230802,182000,903533980,12040,12040,12040,12040,0
|
|
20230802,181900,903533980,12040,12040,12040,12040,0
|
|
20230802,181800,903533980,12040,12040,12040,12040,0
|
|
20230802,181700,903533980,12040,12040,12040,12040,0
|
|
20230802,181600,903533980,12040,12040,12040,12040,0
|
|
20230802,181500,903533980,12040,12040,12040,12040,0
|
|
20230802,181400,903533980,12040,12040,12040,12040,0
|
|
20230802,181300,903533980,12040,12040,12040,12040,0
|
|
20230802,181200,903533980,12040,12040,12040,12040,0
|
|
20230802,181100,903533980,12040,12040,12040,12040,0
|
|
20230802,181000,903533980,12040,12040,12040,12040,0
|
|
20230802,180900,903533980,12040,12040,12040,12040,0
|
|
20230802,180800,903533980,12040,12040,12040,12040,0
|
|
20230802,180700,903533980,12040,12040,12040,12040,0
|
|
20230802,180600,903533980,12040,12040,12040,12040,0
|
|
20230802,180500,903533980,12040,12040,12040,12040,0
|
|
20230802,180400,903533980,12040,12040,12040,12040,0
|
|
20230802,180300,903533980,12040,12040,12040,12040,0
|
|
20230802,180200,903533980,12040,12040,12040,12040,0
|
|
20230802,180100,903533980,12040,12040,12040,12040,0
|
|
20230802,180000,903533980,12040,12040,12040,12040,0
|
|
20230802,175900,903533980,12040,12040,12040,12040,0
|
|
20230802,175800,903533980,12040,12040,12040,12040,0
|
|
20230802,175700,903533980,12040,12040,12040,12040,0
|
|
20230802,175600,903533980,12040,12040,12040,12040,0
|
|
20230802,175500,903533980,12040,12040,12040,12040,0
|
|
20230802,175400,903533980,12040,12040,12040,12040,0
|
|
20230802,175300,903533980,12040,12040,12040,12040,332
|
|
20230802,175200,903533980,12040,12040,12040,12040,0
|
|
20230802,175100,903533980,12040,12040,12040,12040,0
|
|
20230802,175000,903533980,12040,12040,12040,12040,0
|
|
20230802,174900,903533980,12040,12040,12040,12040,0
|
|
20230802,174800,903533980,12040,12040,12040,12040,0
|
|
20230802,174700,903533980,12040,12040,12040,12040,0
|
|
20230802,174600,903533980,12040,12040,12040,12040,0
|
|
20230802,174500,903533980,12040,12040,12040,12040,0
|
|
20230802,174400,903533980,12040,12040,12040,12040,0
|
|
20230802,174300,903533980,12040,12040,12040,12040,0
|
|
20230802,174200,903533980,12040,12040,12040,12040,0
|
|
20230802,174100,903533980,12040,12040,12040,12040,0
|
|
20230802,174000,903533980,12040,12040,12040,12040,0
|
|
20230802,173900,903533980,12040,12040,12040,12040,0
|
|
20230802,173800,903533980,12040,12040,12040,12040,0
|
|
20230802,173700,903533980,12040,12040,12040,12040,0
|
|
20230802,173600,903533980,12040,12040,12040,12040,0
|
|
20230802,173500,903533980,12040,12040,12040,12040,0
|
|
20230802,173400,903533980,12040,12040,12040,12040,0
|
|
20230802,173300,903533980,12040,12040,12040,12040,0
|
|
20230802,173200,903533980,12040,12040,12040,12040,0
|
|
20230802,173100,903533980,12040,12040,12040,12040,0
|
|
20230802,173000,903533980,12040,12040,12040,12040,0
|
|
20230802,172900,903533980,12040,12040,12040,12040,0
|
|
20230802,172800,903533980,12040,12040,12040,12040,0
|
|
20230802,172700,903533980,12040,12040,12040,12040,0
|
|
20230802,172600,903533980,12040,12040,12040,12040,0
|
|
20230802,172500,903533980,12040,12040,12040,12040,0
|
|
20230802,172400,903533980,12040,12040,12040,12040,0
|
|
20230802,172300,903533980,12040,12040,12040,12040,332
|
|
20230802,172200,903533980,12040,12040,12040,12040,0
|
|
20230802,172100,903533980,12040,12040,12040,12040,0
|
|
20230802,172000,903533980,12040,12040,12040,12040,0
|
|
20230802,171900,903533980,12040,12040,12040,12040,0
|
|
20230802,171800,903533980,12040,12040,12040,12040,0
|
|
20230802,171700,903533980,12040,12040,12040,12040,0
|
|
20230802,171600,903533980,12040,12040,12040,12040,0
|
|
20230802,171500,903533980,12040,12040,12040,12040,0
|
|
20230802,171400,903533980,12040,12040,12040,12040,0
|
|
20230802,171300,903533980,12040,12040,12040,12040,0
|
|
20230802,171200,903533980,12040,12040,12040,12040,0
|
|
20230802,171100,903533980,12040,12040,12040,12040,0
|
|
20230802,171000,903533980,12040,12040,12040,12040,0
|
|
20230802,170900,903533980,12040,12040,12040,12040,0
|
|
20230802,170800,903533980,12040,12040,12040,12040,0
|
|
20230802,170700,903533980,12040,12040,12040,12040,0
|
|
20230802,170600,903533980,12040,12040,12040,12040,0
|
|
20230802,170500,903533980,12040,12040,12040,12040,0
|
|
20230802,170400,903533980,12040,12040,12040,12040,0
|
|
20230802,170300,903533980,12040,12040,12040,12040,0
|
|
20230802,170200,903533980,12040,12040,12040,12040,0
|
|
20230802,170100,903533980,12040,12040,12040,12040,0
|
|
20230802,170000,903533980,12040,12040,12040,12040,0
|
|
20230802,165900,903533980,12040,12040,12040,12040,0
|
|
20230802,165800,903533980,12040,12040,12040,12040,0
|
|
20230802,165700,903533980,12040,12040,12040,12040,0
|
|
20230802,165600,903533980,12040,12040,12040,12040,0
|
|
20230802,165500,903533980,12040,12040,12040,12040,0
|
|
20230802,165400,903533980,12040,12040,12040,12040,0
|
|
20230802,165300,903533980,12040,12040,12040,12040,332
|
|
20230802,165200,903533980,12040,12040,12040,12040,0
|
|
20230802,165100,903533980,12040,12040,12040,12040,0
|
|
20230802,165000,903533980,12040,12040,12040,12040,0
|
|
20230802,164900,903533980,12040,12040,12040,12040,0
|
|
20230802,164800,903533980,12040,12040,12040,12040,0
|
|
20230802,164700,903533980,12040,12040,12040,12040,0
|
|
20230802,164600,903533980,12040,12040,12040,12040,0
|
|
20230802,164500,903533980,12040,12040,12040,12040,0
|
|
20230802,164400,903533980,12040,12040,12040,12040,0
|
|
20230802,164300,903533980,12040,12040,12040,12040,0
|
|
20230802,164200,903533980,12040,12040,12040,12040,0
|
|
20230802,164100,903533980,12040,12040,12040,12040,0
|
|
20230802,164000,903533980,12040,12040,12040,12040,0
|
|
20230802,163900,903533980,12040,12040,12040,12040,0
|
|
20230802,163800,903533980,12040,12040,12040,12040,0
|
|
20230802,163700,903533980,12040,12040,12040,12040,0
|
|
20230802,163600,903533980,12040,12040,12040,12040,0
|
|
20230802,163500,903533980,12040,12040,12040,12040,0
|
|
20230802,163400,903533980,12040,12040,12040,12040,0
|
|
20230802,163300,903533980,12040,12040,12040,12040,0
|
|
20230802,163200,903533980,12040,12040,12040,12040,0
|
|
20230802,163100,903533980,12040,12040,12040,12040,0
|
|
20230802,163000,903533980,12040,12040,12040,12040,0
|
|
20230802,162900,903533980,12040,12040,12040,12040,0
|
|
20230802,162800,903533980,12040,12040,12040,12040,0
|
|
20230802,162700,903533980,12040,12040,12040,12040,0
|
|
20230802,162600,903533980,12040,12040,12040,12040,0
|
|
20230802,162500,903533980,12040,12040,12040,12040,0
|
|
20230802,162400,903533980,12040,12040,12040,12040,0
|
|
20230802,162300,903533980,12040,12040,12040,12040,332
|
|
20230802,162200,903533980,12040,12040,12040,12040,0
|
|
20230802,162100,903533980,12040,12040,12040,12040,0
|
|
20230802,162000,903533980,12040,12040,12040,12040,0
|
|
20230802,161900,903533980,12040,12040,12040,12040,0
|
|
20230802,161800,903533980,12040,12040,12040,12040,0
|
|
20230802,161700,903533980,12040,12040,12040,12040,0
|
|
20230802,161600,903533980,12040,12040,12040,12040,0
|
|
20230802,161500,903533980,12040,12040,12040,12040,0
|
|
20230802,161400,903533980,12040,12040,12040,12040,0
|
|
20230802,161300,903533980,12040,12040,12040,12040,0
|
|
20230802,161200,903533980,12040,12040,12040,12040,0
|
|
20230802,161100,903533980,12040,12040,12040,12040,0
|
|
20230802,161000,903533980,12040,12040,12040,12040,0
|
|
20230802,160900,903533980,12040,12040,12040,12040,0
|
|
20230802,160800,903533980,12040,12040,12040,12040,0
|
|
20230802,160700,903533980,12040,12040,12040,12040,0
|
|
20230802,160600,903533980,12040,12040,12040,12040,0
|
|
20230802,160500,903533980,12040,12040,12040,12040,0
|
|
20230802,160400,903533980,12040,12040,12040,12040,0
|
|
20230802,160300,903533980,12040,12040,12040,12040,0
|
|
20230802,160200,903533980,12040,12040,12040,12040,0
|
|
20230802,160100,903533980,12040,12040,12040,12040,0
|
|
20230802,160000,903533980,12040,12040,12040,12040,0
|
|
20230802,155900,903533980,12040,12040,12040,12040,0
|
|
20230802,155800,903533980,12040,12040,12040,12040,0
|
|
20230802,155700,903533980,12040,12040,12040,12040,0
|
|
20230802,155600,903533980,12040,12040,12040,12040,0
|
|
20230802,155500,903533980,12040,12040,12040,12040,0
|
|
20230802,155400,903533980,12040,12040,12040,12040,0
|
|
20230802,155300,903533980,12040,12040,12040,12040,332
|
|
20230802,155200,903533980,12040,12040,12040,12040,0
|
|
20230802,155100,903533980,12040,12040,12040,12040,0
|
|
20230802,155000,903533980,12040,12040,12040,12040,0
|
|
20230802,154900,903533980,12040,12040,12040,12040,0
|
|
20230802,154800,903533980,12040,12040,12040,12040,0
|
|
20230802,154700,903533980,12040,12040,12040,12040,0
|
|
20230802,154600,903533980,12040,12040,12040,12040,0
|
|
20230802,154500,903533980,12040,12040,12040,12040,0
|
|
20230802,154400,903533980,12040,12040,12040,12040,0
|
|
20230802,154300,903533980,12040,12040,12040,12040,0
|
|
20230802,154200,903533980,12040,12040,12040,12040,0
|
|
20230802,154100,903533980,12040,12040,12040,12040,0
|
|
20230802,154000,903533980,12040,12040,12040,12040,0
|
|
20230802,153900,903533980,12040,12040,12040,12040,0
|
|
20230802,153800,903533980,12040,12040,12040,12040,0
|
|
20230802,153700,903533980,12040,12040,12040,12040,0
|
|
20230802,153600,903533980,12040,12040,12040,12040,0
|
|
20230802,153500,903533980,12040,12040,12040,12040,0
|
|
20230802,153400,903533980,12040,12040,12040,12040,0
|
|
20230802,153300,903533980,12040,12040,12040,12040,0
|
|
20230802,153200,903533980,12040,12040,12040,12040,0
|
|
20230802,153100,903533980,12040,12040,12040,12040,0
|
|
20230802,153000,903533980,12040,12040,12040,12040,332
|
|
20230802,152900,899536700,12030,12030,12030,12030,0
|
|
20230802,152800,899536700,12030,12030,12030,12030,0
|
|
20230802,152700,899536700,12030,12030,12030,12030,0
|
|
20230802,152600,899536700,12030,12030,12030,12030,0
|
|
20230802,152500,899536700,12030,12030,12030,12030,0
|
|
20230802,152400,899536700,12030,12030,12030,12030,0
|
|
20230802,152300,899536700,12030,12030,12030,12030,0
|
|
20230802,152200,899536700,12030,12030,12030,12030,0
|
|
20230802,152100,899536700,12030,12030,12030,12030,0
|
|
20230802,152000,899536700,12030,12030,12030,12030,0
|
|
20230802,151900,899536700,12030,12030,12030,12030,0
|
|
20230802,151800,899536700,12030,12030,12030,12030,10
|
|
20230802,151700,899416400,12040,12040,12040,12040,0
|
|
20230802,151600,899416400,12040,12040,12040,12040,19
|
|
20230802,151500,899187640,12040,12040,12040,12040,0
|
|
20230802,151400,899187640,12040,12040,12040,12040,26
|
|
20230802,151300,898874600,12000,12000,12000,12000,44
|
|
20230802,151200,898346600,12040,12040,12040,12040,0
|
|
20230802,151100,898346600,12040,12040,12040,12040,11
|
|
20230802,151000,898214160,12040,12040,12040,12040,85
|
|
20230802,150900,897190760,12040,12040,12040,12040,1
|
|
20230802,150800,897178720,12000,12000,12000,12000,0
|
|
20230802,150700,897178720,12000,12000,12000,12000,0
|
|
20230802,150600,897178720,12000,12000,12000,12000,0
|
|
20230802,150500,897178720,12000,12000,12000,12000,5
|
|
20230802,150400,897118720,12040,12040,12040,12040,0
|
|
20230802,150300,897118720,12040,12040,12040,12040,24
|
|
20230802,150200,896829760,12000,12000,12000,12000,0
|
|
20230802,150100,896829760,12000,12000,12000,12000,0
|
|
20230802,150000,896829760,12000,12000,12000,12000,0
|
|
20230802,145900,896829760,12000,12000,12000,12000,700
|
|
20230802,145800,888429760,12000,12030,12030,12000,1117
|
|
20230802,145700,875010430,12030,12030,12030,12030,1
|
|
20230802,145600,874998400,12030,12030,12030,12030,1
|
|
20230802,145500,874986370,12050,12050,12050,12050,50
|
|
20230802,145400,874383870,12030,12030,12030,12030,0
|
|
20230802,145300,874383870,12030,12030,12030,12030,24
|
|
20230802,145200,874095150,12030,12030,12030,12030,0
|
|
20230802,145100,874095150,12030,12030,12030,12030,25
|
|
20230802,145000,873794400,12050,12050,12050,12050,10
|
|
20230802,144900,873673900,12050,12050,12050,12050,0
|
|
20230802,144800,873673900,12050,12050,12050,12050,0
|
|
20230802,144700,873673900,12050,12050,12050,12050,0
|
|
20230802,144600,873673900,12050,12050,12050,12050,0
|
|
20230802,144500,873673900,12050,12050,12050,12050,0
|
|
20230802,144400,873673900,12050,12050,12050,12050,0
|
|
20230802,144300,873673900,12050,12050,12050,12050,6
|
|
20230802,144200,873601600,12050,12050,12050,12050,0
|
|
20230802,144100,873601600,12050,12050,12050,12050,0
|
|
20230802,144000,873601600,12050,12050,12050,12050,0
|
|
20230802,143900,873601600,12050,12050,12050,12050,0
|
|
20230802,143800,873601600,12050,12050,12050,12050,50
|
|
20230802,143700,872999100,12050,12050,12050,12050,0
|
|
20230802,143600,872999100,12050,12050,12050,12050,0
|
|
20230802,143500,872999100,12050,12050,12050,12050,0
|
|
20230802,143400,872999100,12050,12050,12050,12050,7
|
|
20230802,143300,872914750,12050,12050,12050,12050,0
|
|
20230802,143200,872914750,12050,12050,12050,12050,0
|
|
20230802,143100,872914750,12050,12050,12050,12050,0
|
|
20230802,143000,872914750,12050,12050,12050,12050,5
|
|
20230802,142900,872854500,12050,12050,12050,12050,1
|
|
20230802,142800,872842450,11990,11990,11990,11990,0
|
|
20230802,142700,872842450,11990,12000,12000,11990,50
|
|
20230802,142600,872242530,12050,12050,12050,12050,0
|
|
20230802,142500,872242530,12050,12050,12050,12050,0
|
|
20230802,142400,872242530,12050,12050,12050,12050,0
|
|
20230802,142300,872242530,12050,12050,12050,12050,0
|
|
20230802,142200,872242530,12050,12050,12050,12050,8
|
|
20230802,142100,872146130,12020,12040,12040,12020,135
|
|
20230802,142000,870522730,12040,12040,12040,12040,0
|
|
20230802,141900,870522730,12040,12040,12040,12040,102
|
|
20230802,141800,869294650,12040,12030,12040,12020,532
|
|
20230802,141700,862899290,12100,12100,12100,12100,0
|
|
20230802,141600,862899290,12100,12100,12100,12100,0
|
|
20230802,141500,862899290,12100,12100,12100,12100,0
|
|
20230802,141400,862899290,12100,12100,12100,12100,0
|
|
20230802,141300,862899290,12100,12100,12100,12100,0
|
|
20230802,141200,862899290,12100,12100,12100,12100,0
|
|
20230802,141100,862899290,12100,12100,12100,12100,0
|
|
20230802,141000,862899290,12100,12100,12100,12100,0
|
|
20230802,140900,862899290,12100,12030,12100,12030,23
|
|
20230802,140800,862622530,12020,12020,12020,12020,0
|
|
20230802,140700,862622530,12020,12020,12020,12020,63
|
|
20230802,140600,861865270,12020,12030,12030,12020,109
|
|
20230802,140500,860554010,12120,12120,12120,12120,0
|
|
20230802,140400,860554010,12120,12120,12120,12120,0
|
|
20230802,140300,860554010,12120,12110,12120,12110,20
|
|
20230802,140200,860311720,12170,12170,12170,12170,0
|
|
20230802,140100,860311720,12170,12170,12170,12170,0
|
|
20230802,140000,860311720,12170,12170,12170,12170,0
|
|
20230802,135900,860311720,12170,12170,12170,12170,0
|
|
20230802,135800,860311720,12170,12170,12170,12170,0
|
|
20230802,135700,860311720,12170,12170,12170,12170,1
|
|
20230802,135600,860299550,12010,11990,12020,11990,1783
|
|
20230802,135500,838919880,11990,11990,11990,11990,269
|
|
20230802,135400,835694570,11990,11990,11990,11990,0
|
|
20230802,135300,835694570,11990,11990,11990,11990,0
|
|
20230802,135200,835694570,11990,11930,11990,11930,21
|
|
20230802,135100,835443980,11990,11920,11990,11920,266
|
|
20230802,135000,832273190,11920,11900,11930,11900,5953
|
|
20230802,134900,761428590,11920,11920,11920,11920,382
|
|
20230802,134800,756875150,11900,11900,11900,11900,0
|
|
20230802,134700,756875150,11900,11890,11900,11890,1167
|
|
20230802,134600,742997850,11890,11890,11890,11890,330
|
|
20230802,134500,739074150,11900,11930,11930,11900,1163
|
|
20230802,134400,725233720,11930,11930,11930,11930,10
|
|
20230802,134300,725114420,11910,11930,11930,11910,150
|
|
20230802,134200,723326920,11920,11920,11920,11920,0
|
|
20230802,134100,723326920,11920,11920,11920,11920,100
|
|
20230802,134000,722134920,11940,11940,11940,11940,7
|
|
20230802,133900,722051340,11900,11880,11900,11830,1561
|
|
20230802,133800,703480510,11900,11960,11960,11900,766
|
|
20230802,133700,694350090,11970,12010,12010,11970,3285
|
|
20230802,133600,654929700,12020,12020,12020,12020,50
|
|
20230802,133500,654328700,12010,12010,12010,12010,0
|
|
20230802,133400,654328700,12010,12010,12010,12010,0
|
|
20230802,133300,654328700,12010,12020,12020,12010,217
|
|
20230802,133200,651721980,12020,12020,12020,12020,15
|
|
20230802,133100,651541680,12020,12020,12020,12010,466
|
|
20230802,133000,645940690,12030,12030,12030,12030,0
|
|
20230802,132900,645940690,12030,12030,12030,12030,0
|
|
20230802,132800,645940690,12030,12030,12030,12030,0
|
|
20230802,132700,645940690,12030,12030,12030,12030,0
|
|
20230802,132600,645940690,12030,12030,12030,12030,12
|
|
20230802,132500,645796330,12040,12040,12040,12040,85
|
|
20230802,132400,644772930,12040,12030,12040,12030,48
|
|
20230802,132300,644195290,12020,12020,12020,12020,39
|
|
20230802,132200,643726510,12020,12020,12020,12020,2
|
|
20230802,132100,643702470,12020,12010,12020,12010,155
|
|
20230802,132000,641840790,12020,12020,12020,12020,85
|
|
20230802,131900,640819090,12020,12030,12030,12020,176
|
|
20230802,131800,638702810,12050,12050,12050,12050,10
|
|
20230802,131700,638582310,12040,12050,12060,12040,1001
|
|
20230802,131600,626522310,12080,12090,12090,12060,681
|
|
20230802,131500,618297770,12140,12140,12140,12140,7
|
|
20230802,131400,618212790,12140,12140,12140,12140,1
|
|
20230802,131300,618200650,12090,12090,12090,12090,0
|
|
20230802,131200,618200650,12090,12090,12090,12090,0
|
|
20230802,131100,618200650,12090,12090,12090,12090,0
|
|
20230802,131000,618200650,12090,12090,12090,12090,12
|
|
20230802,130900,618055570,12090,12090,12090,12090,2
|
|
20230802,130800,618031390,12090,12090,12090,12090,73
|
|
20230802,130700,617148820,12050,12050,12050,12050,0
|
|
20230802,130600,617148820,12050,12100,12100,12050,2000
|
|
20230802,130500,593032180,12160,12160,12160,12160,1
|
|
20230802,130400,593020020,12160,12160,12160,12160,30
|
|
20230802,130300,592655220,12160,12160,12160,12160,20
|
|
20230802,130200,592412020,12160,12160,12160,12160,0
|
|
20230802,130100,592412020,12160,12160,12160,12160,1
|
|
20230802,130000,592399860,12100,12100,12100,12100,0
|
|
20230802,125900,592399860,12100,12100,12100,12100,0
|
|
20230802,125800,592399860,12100,12100,12100,12100,0
|
|
20230802,125700,592399860,12100,12120,12120,12100,800
|
|
20230802,125600,582716150,12210,12210,12210,12210,2
|
|
20230802,125500,582691730,12100,12230,12230,12100,3010
|
|
20230802,125400,546252190,12230,12230,12230,12230,0
|
|
20230802,125300,546252190,12230,12230,12230,12230,0
|
|
20230802,125200,546252190,12230,12230,12230,12230,0
|
|
20230802,125100,546252190,12230,12230,12230,12230,0
|
|
20230802,125000,546252190,12230,12230,12230,12230,0
|
|
20230802,124900,546252190,12230,12230,12230,12230,1
|
|
20230802,124800,546239960,12130,12130,12130,12130,0
|
|
20230802,124700,546239960,12130,12130,12130,12130,0
|
|
20230802,124600,546239960,12130,12230,12230,12130,690
|
|
20230802,124500,537867580,12170,12200,12230,12170,310
|
|
20230802,124400,534090120,12200,12200,12200,12200,90
|
|
20230802,124300,532992120,12230,12230,12230,12230,0
|
|
20230802,124200,532992120,12230,12240,12240,12230,9
|
|
20230802,124100,532882040,12200,12200,12200,12200,0
|
|
20230802,124000,532882040,12200,12200,12200,12200,0
|
|
20230802,123900,532882040,12200,12200,12200,12200,10
|
|
20230802,123800,532760040,12210,12210,12210,12210,2
|
|
20230802,123700,532735620,12220,12220,12220,12220,0
|
|
20230802,123600,532735620,12220,12220,12220,12220,502
|
|
20230802,123500,526601180,12230,12230,12230,12230,60
|
|
20230802,123400,525867380,12250,12230,12250,12230,1001
|
|
20230802,123300,513619150,12240,12240,12240,12240,60
|
|
20230802,123200,512884750,12230,12230,12230,12230,0
|
|
20230802,123100,512884750,12230,12230,12230,12230,3
|
|
20230802,123000,512848060,12240,12250,12250,12240,46
|
|
20230802,122900,512284960,12240,12240,12240,12240,100
|
|
20230802,122800,511060960,12200,12200,12200,12200,0
|
|
20230802,122700,511060960,12200,12200,12200,12200,0
|
|
20230802,122600,511060960,12200,12200,12200,12200,0
|
|
20230802,122500,511060960,12200,12200,12200,12200,25
|
|
20230802,122400,510755960,12200,12200,12200,12200,0
|
|
20230802,122300,510755960,12200,12200,12200,12200,1
|
|
20230802,122200,510743760,12200,12200,12200,12200,52
|
|
20230802,122100,510109360,12200,12200,12200,12200,0
|
|
20230802,122000,510109360,12200,12200,12200,12200,0
|
|
20230802,121900,510109360,12200,12200,12200,12200,0
|
|
20230802,121800,510109360,12200,12200,12200,12200,0
|
|
20230802,121700,510109360,12200,12200,12200,12200,10
|
|
20230802,121600,509987360,12200,12200,12200,12200,0
|
|
20230802,121500,509987360,12200,12200,12200,12200,8
|
|
20230802,121400,509889760,12180,12180,12180,12180,0
|
|
20230802,121300,509889760,12180,12250,12250,12180,115
|
|
20230802,121200,508488930,12200,12200,12200,12200,0
|
|
20230802,121100,508488930,12200,12200,12200,12200,100
|
|
20230802,121000,507268930,12250,12250,12250,12250,1
|
|
20230802,120900,507256680,12200,12200,12200,12200,113
|
|
20230802,120800,505878080,12250,12250,12250,12250,4
|
|
20230802,120700,505829080,12250,12250,12250,12250,0
|
|
20230802,120600,505829080,12250,12250,12250,12250,0
|
|
20230802,120500,505829080,12250,12250,12250,12250,0
|
|
20230802,120400,505829080,12250,12250,12250,12250,0
|
|
20230802,120300,505829080,12250,12250,12250,12250,0
|
|
20230802,120200,505829080,12250,12250,12250,12250,0
|
|
20230802,120100,505829080,12250,12250,12250,12250,0
|
|
20230802,120000,505829080,12250,12250,12250,12250,0
|
|
20230802,115900,505829080,12250,12250,12250,12250,1
|
|
20230802,115800,505816830,12200,12200,12200,12200,2
|
|
20230802,115700,505792430,12170,12170,12170,12170,0
|
|
20230802,115600,505792430,12170,12170,12170,12170,0
|
|
20230802,115500,505792430,12170,12180,12180,12170,100
|
|
20230802,115400,504575370,12170,12170,12180,12170,237
|
|
20230802,115300,501690450,12170,12190,12190,12170,727
|
|
20230802,115200,492840930,12200,12200,12200,12200,65
|
|
20230802,115100,492047930,12270,12270,12270,12270,0
|
|
20230802,115000,492047930,12270,12270,12270,12270,1
|
|
20230802,114900,492035660,12200,12200,12200,12200,0
|
|
20230802,114800,492035660,12200,12200,12200,12200,0
|
|
20230802,114700,492035660,12200,12200,12200,12200,202
|
|
20230802,114600,489571260,12200,12240,12240,12200,3000
|
|
20230802,114500,452969590,12230,12230,12230,12230,0
|
|
20230802,114400,452969590,12230,12240,12240,12230,37
|
|
20230802,114300,452516880,12210,12240,12240,12210,937
|
|
20230802,114200,441071330,12240,12240,12240,12240,0
|
|
20230802,114100,441071330,12240,12240,12240,12240,0
|
|
20230802,114000,441071330,12240,12270,12270,12240,231
|
|
20230802,113900,438242190,12270,12270,12270,12270,50
|
|
20230802,113800,437628690,12280,12280,12280,12280,28
|
|
20230802,113700,437284850,12280,12280,12280,12280,2
|
|
20230802,113600,437260290,12280,12280,12280,12280,20
|
|
20230802,113500,437014690,12290,12290,12290,12290,50
|
|
20230802,113400,436400190,12300,12310,12310,12300,505
|
|
20230802,113300,430184140,12320,12320,12320,12320,0
|
|
20230802,113200,430184140,12320,12320,12320,12320,50
|
|
20230802,113100,429568140,12250,12250,12250,12250,0
|
|
20230802,113000,429568140,12250,12250,12250,12250,0
|
|
20230802,112900,429568140,12250,12250,12250,12250,5
|
|
20230802,112800,429506890,12230,12230,12230,12230,0
|
|
20230802,112700,429506890,12230,12260,12260,12230,299
|
|
20230802,112600,425847790,12250,12290,12290,12250,892
|
|
20230802,112500,414911840,12290,12290,12290,12290,1
|
|
20230802,112400,414899550,12350,12350,12350,12350,0
|
|
20230802,112300,414899550,12350,12350,12350,12350,0
|
|
20230802,112200,414899550,12350,12350,12350,12350,0
|
|
20230802,112100,414899550,12350,12350,12350,12350,59
|
|
20230802,112000,414170900,12350,12350,12350,12350,0
|
|
20230802,111900,414170900,12350,12350,12350,12350,0
|
|
20230802,111800,414170900,12350,12350,12350,12350,0
|
|
20230802,111700,414170900,12350,12350,12350,12350,0
|
|
20230802,111600,414170900,12350,12330,12350,12330,14
|
|
20230802,111500,413998140,12330,12330,12330,12330,11
|
|
20230802,111400,413862510,12270,12270,12270,12270,0
|
|
20230802,111300,413862510,12270,12270,12270,12270,0
|
|
20230802,111200,413862510,12270,12270,12270,12270,0
|
|
20230802,111100,413862510,12270,12270,12270,12270,0
|
|
20230802,111000,413862510,12270,12270,12270,12270,0
|
|
20230802,110900,413862510,12270,12270,12270,12270,0
|
|
20230802,110800,413862510,12270,12290,12290,12270,70
|
|
20230802,110700,413002870,12320,12310,12320,12310,13
|
|
20230802,110600,412842750,12310,12260,12310,12260,502
|
|
20230802,110500,406688130,12260,12260,12260,12260,341
|
|
20230802,110400,402507470,12290,12290,12290,12290,0
|
|
20230802,110300,402507470,12290,12290,12290,12290,0
|
|
20230802,110200,402507470,12290,12290,12290,12290,4
|
|
20230802,110100,402458310,12290,12290,12290,12290,6
|
|
20230802,110000,402384570,12310,12290,12310,12290,97
|
|
20230802,105900,401190840,12320,12300,12320,12300,86
|
|
20230802,105800,400131340,12290,12290,12290,12290,5
|
|
20230802,105700,400069890,12290,12290,12290,12290,5
|
|
20230802,105600,400008440,12290,12300,12300,12290,152
|
|
20230802,105500,398138890,12320,12320,12320,12320,0
|
|
20230802,105400,398138890,12320,12320,12320,12320,1
|
|
20230802,105300,398126570,12320,12350,12350,12320,162
|
|
20230802,105200,396127950,12350,12370,12370,12350,439
|
|
20230802,105100,390702470,12370,12370,12370,12370,0
|
|
20230802,105000,390702470,12370,12380,12380,12370,5
|
|
20230802,104900,390640580,12380,12380,12380,12380,0
|
|
20230802,104800,390640580,12380,12380,12380,12380,0
|
|
20230802,104700,390640580,12380,12380,12380,12380,6
|
|
20230802,104600,390566300,12380,12380,12380,12380,0
|
|
20230802,104500,390566300,12380,12370,12380,12370,479
|
|
20230802,104400,384641050,12380,12380,12380,12380,1
|
|
20230802,104300,384628670,12380,12380,12380,12380,0
|
|
20230802,104200,384628670,12380,12380,12380,12380,20
|
|
20230802,104100,384381070,12370,12370,12370,12370,0
|
|
20230802,104000,384381070,12370,12370,12370,12370,0
|
|
20230802,103900,384381070,12370,12370,12370,12370,0
|
|
20230802,103800,384381070,12370,12370,12370,12370,0
|
|
20230802,103700,384381070,12370,12370,12370,12370,5
|
|
20230802,103600,384319220,12380,12380,12380,12380,0
|
|
20230802,103500,384319220,12380,12380,12380,12380,1227
|
|
20230802,103400,369128960,12380,12410,12410,12380,312
|
|
20230802,103300,365266340,12380,12380,12380,12380,340
|
|
20230802,103200,361057140,12380,12380,12380,12380,1
|
|
20230802,103100,361044760,12380,12380,12380,12380,12
|
|
20230802,103000,360896200,12440,12440,12440,12440,0
|
|
20230802,102900,360896200,12440,12430,12440,12430,505
|
|
20230802,102800,354616140,12430,12430,12430,12430,0
|
|
20230802,102700,354616140,12430,12430,12430,12430,0
|
|
20230802,102600,354616140,12430,12430,12430,12430,0
|
|
20230802,102500,354616140,12430,12430,12430,12430,0
|
|
20230802,102400,354616140,12430,12430,12430,12430,1
|
|
20230802,102300,354603710,12390,12390,12390,12390,83
|
|
20230802,102200,353575340,12420,12420,12420,12420,0
|
|
20230802,102100,353575340,12420,12420,12420,12420,0
|
|
20230802,102000,353575340,12420,12420,12420,12420,2000
|
|
20230802,101900,328735340,12400,12400,12400,12400,0
|
|
20230802,101800,328735340,12400,12400,12400,12400,0
|
|
20230802,101700,328735340,12400,12420,12420,12400,3162
|
|
20230802,101600,289511240,12440,12440,12440,12440,5
|
|
20230802,101500,289449040,12430,12450,12450,12430,194
|
|
20230802,101400,287037480,12450,12460,12460,12450,16
|
|
20230802,101300,286838180,12460,12460,12460,12460,120
|
|
20230802,101200,285342980,12470,12470,12470,12470,0
|
|
20230802,101100,285342980,12470,12470,12470,12470,9
|
|
20230802,101000,285230750,12490,12490,12490,12490,0
|
|
20230802,100900,285230750,12490,12490,12490,12490,10
|
|
20230802,100800,285105850,12490,12490,12490,12490,0
|
|
20230802,100700,285105850,12490,12490,12490,12490,5
|
|
20230802,100600,285043400,12490,12490,12490,12490,0
|
|
20230802,100500,285043400,12490,12490,12490,12490,40
|
|
20230802,100400,284543800,12490,12490,12490,12490,0
|
|
20230802,100300,284543800,12490,12490,12490,12490,0
|
|
20230802,100200,284543800,12490,12490,12490,12490,0
|
|
20230802,100100,284543800,12490,12490,12490,12490,102
|
|
20230802,100000,283269820,12460,12470,12470,12460,190
|
|
20230802,095900,280901840,12490,12490,12490,12480,85
|
|
20230802,095800,279840690,12490,12490,12490,12490,24
|
|
20230802,095700,279540930,12490,12490,12490,12490,26
|
|
20230802,095600,279216190,12490,12480,12490,12480,1000
|
|
20230802,095500,266734390,12480,12480,12480,12480,0
|
|
20230802,095400,266734390,12480,12480,12480,12480,166
|
|
20230802,095300,264662710,12480,12470,12480,12470,951
|
|
20230802,095200,252803730,12470,12470,12470,12470,763
|
|
20230802,095100,243289120,12490,12490,12490,12490,155
|
|
20230802,095000,241353170,12500,12500,12500,12500,0
|
|
20230802,094900,241353170,12500,12500,12500,12500,50
|
|
20230802,094800,240728170,12500,12500,12500,12470,140
|
|
20230802,094700,238981230,12500,12500,12500,12500,0
|
|
20230802,094600,238981230,12500,12500,12500,12490,60
|
|
20230802,094500,238231370,12500,12490,12500,12470,84
|
|
20230802,094400,237183060,12500,12500,12500,12500,0
|
|
20230802,094300,237183060,12500,12500,12500,12500,0
|
|
20230802,094200,237183060,12500,12500,12500,12500,1
|
|
20230802,094100,237170560,12510,12510,12510,12510,0
|
|
20230802,094000,237170560,12510,12500,12510,12490,646
|
|
20230802,093900,229100550,12500,12510,12510,12500,1077
|
|
20230802,093800,215637280,12510,12510,12510,12500,1544
|
|
20230802,093700,196325590,12500,12510,12510,12500,673
|
|
20230802,093600,187912840,12500,12510,12510,12500,181
|
|
20230802,093500,185649530,12510,12500,12510,12500,357
|
|
20230802,093400,181184010,12500,12520,12520,12500,405
|
|
20230802,093300,176117970,12520,12490,12520,12490,225
|
|
20230802,093200,173305300,12500,12500,12500,12500,1
|
|
20230802,093100,173292800,12430,12460,12510,12430,4846
|
|
20230802,093000,112924830,12450,12440,12450,12440,87
|
|
20230802,092900,111841770,12440,12440,12440,12440,413
|
|
20230802,092800,106704050,12430,12430,12430,12430,0
|
|
20230802,092700,106704050,12430,12430,12430,12430,10
|
|
20230802,092600,106579750,12430,12420,12430,12420,92
|
|
20230802,092500,105436490,12450,12400,12450,12400,572
|
|
20230802,092400,98326840,12400,12390,12400,12390,583
|
|
20230802,092300,91099680,12390,12390,12390,12390,20
|
|
20230802,092200,90851880,12400,12400,12400,12400,1
|
|
20230802,092100,90839480,12400,12400,12400,12400,0
|
|
20230802,092000,90839480,12400,12400,12400,12400,114
|
|
20230802,091900,89425880,12380,12360,12380,12360,508
|
|
20230802,091800,83143110,12360,12360,12360,12360,774
|
|
20230802,091700,73576470,12360,12360,12360,12360,10
|
|
20230802,091600,73452870,12340,12340,12340,12340,453
|
|
20230802,091500,67862850,12300,12300,12300,12300,0
|
|
20230802,091400,67862850,12300,12300,12300,12300,1000
|
|
20230802,091300,55562850,12340,12340,12340,12340,0
|
|
20230802,091200,55562850,12340,12280,12340,12280,926
|
|
20230802,091100,44182780,12270,12220,12270,12220,1184
|
|
20230802,091000,29689650,12210,12210,12220,12210,620
|
|
20230802,090900,22114450,12210,12210,12210,12210,751
|
|
20230802,090800,12944740,12210,12210,12210,12210,359
|
|
20230802,090700,8561350,12200,12200,12200,12200,17
|
|
20230802,090600,8353950,12220,12220,12220,12220,1
|
|
20230802,090500,8341730,12120,12120,12120,12120,1
|
|
20230802,090400,8329610,12060,12200,12230,12060,246
|
|
20230802,090300,5345150,12230,12230,12230,12230,0
|
|
20230802,090200,5345150,12230,12210,12230,12210,50
|
|
20230802,090100,4733690,12200,12200,12200,12200,267
|
|
20230802,090000,1476290,12200,12200,12230,12200,121
|