651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194800,472588810,12200,12200,12200,12200,119
|
|
20230803,194700,472588810,12200,12200,12200,12200,0
|
|
20230803,194600,472588810,12200,12200,12200,12200,0
|
|
20230803,194500,472588810,12200,12200,12200,12200,0
|
|
20230803,194400,472588810,12200,12200,12200,12200,0
|
|
20230803,194300,472588810,12200,12200,12200,12200,0
|
|
20230803,194200,472588810,12200,12200,12200,12200,0
|
|
20230803,194100,472588810,12200,12200,12200,12200,0
|
|
20230803,194000,472588810,12200,12200,12200,12200,0
|
|
20230803,193900,472588810,12200,12200,12200,12200,0
|
|
20230803,193800,472588810,12200,12200,12200,12200,0
|
|
20230803,193700,472588810,12200,12200,12200,12200,0
|
|
20230803,193600,472588810,12200,12200,12200,12200,0
|
|
20230803,193500,472588810,12200,12200,12200,12200,0
|
|
20230803,193400,472588810,12200,12200,12200,12200,0
|
|
20230803,193300,472588810,12200,12200,12200,12200,0
|
|
20230803,193200,472588810,12200,12200,12200,12200,0
|
|
20230803,193100,472588810,12200,12200,12200,12200,0
|
|
20230803,193000,472588810,12200,12200,12200,12200,0
|
|
20230803,192900,472588810,12200,12200,12200,12200,0
|
|
20230803,192800,472588810,12200,12200,12200,12200,0
|
|
20230803,192700,472588810,12200,12200,12200,12200,0
|
|
20230803,192600,472588810,12200,12200,12200,12200,0
|
|
20230803,192500,472588810,12200,12200,12200,12200,0
|
|
20230803,192400,472588810,12200,12200,12200,12200,0
|
|
20230803,192300,472588810,12200,12200,12200,12200,0
|
|
20230803,192200,472588810,12200,12200,12200,12200,0
|
|
20230803,192100,472588810,12200,12200,12200,12200,0
|
|
20230803,192000,472588810,12200,12200,12200,12200,0
|
|
20230803,191900,472588810,12200,12200,12200,12200,0
|
|
20230803,191800,472588810,12200,12200,12200,12200,119
|
|
20230803,191700,472588810,12200,12200,12200,12200,0
|
|
20230803,191600,472588810,12200,12200,12200,12200,0
|
|
20230803,191500,472588810,12200,12200,12200,12200,0
|
|
20230803,191400,472588810,12200,12200,12200,12200,0
|
|
20230803,191300,472588810,12200,12200,12200,12200,0
|
|
20230803,191200,472588810,12200,12200,12200,12200,0
|
|
20230803,191100,472588810,12200,12200,12200,12200,0
|
|
20230803,191000,472588810,12200,12200,12200,12200,0
|
|
20230803,190900,472588810,12200,12200,12200,12200,0
|
|
20230803,190800,472588810,12200,12200,12200,12200,0
|
|
20230803,190700,472588810,12200,12200,12200,12200,0
|
|
20230803,190600,472588810,12200,12200,12200,12200,0
|
|
20230803,190500,472588810,12200,12200,12200,12200,0
|
|
20230803,190400,472588810,12200,12200,12200,12200,0
|
|
20230803,190300,472588810,12200,12200,12200,12200,0
|
|
20230803,190200,472588810,12200,12200,12200,12200,0
|
|
20230803,190100,472588810,12200,12200,12200,12200,0
|
|
20230803,190000,472588810,12200,12200,12200,12200,0
|
|
20230803,185900,472588810,12200,12200,12200,12200,0
|
|
20230803,185800,472588810,12200,12200,12200,12200,0
|
|
20230803,185700,472588810,12200,12200,12200,12200,0
|
|
20230803,185600,472588810,12200,12200,12200,12200,0
|
|
20230803,185500,472588810,12200,12200,12200,12200,0
|
|
20230803,185400,472588810,12200,12200,12200,12200,0
|
|
20230803,185300,472588810,12200,12200,12200,12200,0
|
|
20230803,185200,472588810,12200,12200,12200,12200,0
|
|
20230803,185100,472588810,12200,12200,12200,12200,0
|
|
20230803,185000,472588810,12200,12200,12200,12200,0
|
|
20230803,184900,472588810,12200,12200,12200,12200,0
|
|
20230803,184800,472588810,12200,12200,12200,12200,119
|
|
20230803,184700,472588810,12200,12200,12200,12200,0
|
|
20230803,184600,472588810,12200,12200,12200,12200,0
|
|
20230803,184500,472588810,12200,12200,12200,12200,0
|
|
20230803,184400,472588810,12200,12200,12200,12200,0
|
|
20230803,184300,472588810,12200,12200,12200,12200,0
|
|
20230803,184200,472588810,12200,12200,12200,12200,0
|
|
20230803,184100,472588810,12200,12200,12200,12200,0
|
|
20230803,184000,472588810,12200,12200,12200,12200,0
|
|
20230803,183900,472588810,12200,12200,12200,12200,0
|
|
20230803,183800,472588810,12200,12200,12200,12200,0
|
|
20230803,183700,472588810,12200,12200,12200,12200,0
|
|
20230803,183600,472588810,12200,12200,12200,12200,0
|
|
20230803,183500,472588810,12200,12200,12200,12200,0
|
|
20230803,183400,472588810,12200,12200,12200,12200,0
|
|
20230803,183300,472588810,12200,12200,12200,12200,0
|
|
20230803,183200,472588810,12200,12200,12200,12200,0
|
|
20230803,183100,472588810,12200,12200,12200,12200,0
|
|
20230803,183000,472588810,12200,12200,12200,12200,0
|
|
20230803,182900,472588810,12200,12200,12200,12200,0
|
|
20230803,182800,472588810,12200,12200,12200,12200,0
|
|
20230803,182700,472588810,12200,12200,12200,12200,0
|
|
20230803,182600,472588810,12200,12200,12200,12200,0
|
|
20230803,182500,472588810,12200,12200,12200,12200,0
|
|
20230803,182400,472588810,12200,12200,12200,12200,0
|
|
20230803,182300,472588810,12200,12200,12200,12200,0
|
|
20230803,182200,472588810,12200,12200,12200,12200,0
|
|
20230803,182100,472588810,12200,12200,12200,12200,0
|
|
20230803,182000,472588810,12200,12200,12200,12200,0
|
|
20230803,181900,472588810,12200,12200,12200,12200,0
|
|
20230803,181800,472588810,12200,12200,12200,12200,119
|
|
20230803,181700,472588810,12200,12200,12200,12200,0
|
|
20230803,181600,472588810,12200,12200,12200,12200,0
|
|
20230803,181500,472588810,12200,12200,12200,12200,0
|
|
20230803,181400,472588810,12200,12200,12200,12200,0
|
|
20230803,181300,472588810,12200,12200,12200,12200,0
|
|
20230803,181200,472588810,12200,12200,12200,12200,0
|
|
20230803,181100,472588810,12200,12200,12200,12200,0
|
|
20230803,181000,472588810,12200,12200,12200,12200,0
|
|
20230803,180900,472588810,12200,12200,12200,12200,0
|
|
20230803,180800,472588810,12200,12200,12200,12200,0
|
|
20230803,180700,472588810,12200,12200,12200,12200,0
|
|
20230803,180600,472588810,12200,12200,12200,12200,0
|
|
20230803,180500,472588810,12200,12200,12200,12200,0
|
|
20230803,180400,472588810,12200,12200,12200,12200,0
|
|
20230803,180300,472588810,12200,12200,12200,12200,0
|
|
20230803,180200,472588810,12200,12200,12200,12200,0
|
|
20230803,180100,472588810,12200,12200,12200,12200,0
|
|
20230803,180000,472588810,12200,12200,12200,12200,0
|
|
20230803,175900,472588810,12200,12200,12200,12200,0
|
|
20230803,175800,472588810,12200,12200,12200,12200,0
|
|
20230803,175700,472588810,12200,12200,12200,12200,0
|
|
20230803,175600,472588810,12200,12200,12200,12200,0
|
|
20230803,175500,472588810,12200,12200,12200,12200,0
|
|
20230803,175400,472588810,12200,12200,12200,12200,0
|
|
20230803,175300,472588810,12200,12200,12200,12200,0
|
|
20230803,175200,472588810,12200,12200,12200,12200,0
|
|
20230803,175100,472588810,12200,12200,12200,12200,0
|
|
20230803,175000,472588810,12200,12200,12200,12200,0
|
|
20230803,174900,472588810,12200,12200,12200,12200,0
|
|
20230803,174800,472588810,12200,12200,12200,12200,119
|
|
20230803,174700,472588810,12200,12200,12200,12200,0
|
|
20230803,174600,472588810,12200,12200,12200,12200,0
|
|
20230803,174500,472588810,12200,12200,12200,12200,0
|
|
20230803,174400,472588810,12200,12200,12200,12200,0
|
|
20230803,174300,472588810,12200,12200,12200,12200,0
|
|
20230803,174200,472588810,12200,12200,12200,12200,0
|
|
20230803,174100,472588810,12200,12200,12200,12200,0
|
|
20230803,174000,472588810,12200,12200,12200,12200,0
|
|
20230803,173900,472588810,12200,12200,12200,12200,0
|
|
20230803,173800,472588810,12200,12200,12200,12200,0
|
|
20230803,173700,472588810,12200,12200,12200,12200,0
|
|
20230803,173600,472588810,12200,12200,12200,12200,0
|
|
20230803,173500,472588810,12200,12200,12200,12200,0
|
|
20230803,173400,472588810,12200,12200,12200,12200,0
|
|
20230803,173300,472588810,12200,12200,12200,12200,0
|
|
20230803,173200,472588810,12200,12200,12200,12200,0
|
|
20230803,173100,472588810,12200,12200,12200,12200,0
|
|
20230803,173000,472588810,12200,12200,12200,12200,0
|
|
20230803,172900,472588810,12200,12200,12200,12200,0
|
|
20230803,172800,472588810,12200,12200,12200,12200,0
|
|
20230803,172700,472588810,12200,12200,12200,12200,0
|
|
20230803,172600,472588810,12200,12200,12200,12200,0
|
|
20230803,172500,472588810,12200,12200,12200,12200,0
|
|
20230803,172400,472588810,12200,12200,12200,12200,0
|
|
20230803,172300,472588810,12200,12200,12200,12200,0
|
|
20230803,172200,472588810,12200,12200,12200,12200,0
|
|
20230803,172100,472588810,12200,12200,12200,12200,0
|
|
20230803,172000,472588810,12200,12200,12200,12200,0
|
|
20230803,171900,472588810,12200,12200,12200,12200,0
|
|
20230803,171800,472588810,12200,12200,12200,12200,119
|
|
20230803,171700,472588810,12200,12200,12200,12200,0
|
|
20230803,171600,472588810,12200,12200,12200,12200,0
|
|
20230803,171500,472588810,12200,12200,12200,12200,0
|
|
20230803,171400,472588810,12200,12200,12200,12200,0
|
|
20230803,171300,472588810,12200,12200,12200,12200,0
|
|
20230803,171200,472588810,12200,12200,12200,12200,0
|
|
20230803,171100,472588810,12200,12200,12200,12200,0
|
|
20230803,171000,472588810,12200,12200,12200,12200,0
|
|
20230803,170900,472588810,12200,12200,12200,12200,0
|
|
20230803,170800,472588810,12200,12200,12200,12200,0
|
|
20230803,170700,472588810,12200,12200,12200,12200,0
|
|
20230803,170600,472588810,12200,12200,12200,12200,0
|
|
20230803,170500,472588810,12200,12200,12200,12200,0
|
|
20230803,170400,472588810,12200,12200,12200,12200,0
|
|
20230803,170300,472588810,12200,12200,12200,12200,0
|
|
20230803,170200,472588810,12200,12200,12200,12200,0
|
|
20230803,170100,472588810,12200,12200,12200,12200,0
|
|
20230803,170000,472588810,12200,12200,12200,12200,0
|
|
20230803,165900,472588810,12200,12200,12200,12200,0
|
|
20230803,165800,472588810,12200,12200,12200,12200,0
|
|
20230803,165700,472588810,12200,12200,12200,12200,0
|
|
20230803,165600,472588810,12200,12200,12200,12200,0
|
|
20230803,165500,472588810,12200,12200,12200,12200,0
|
|
20230803,165400,472588810,12200,12200,12200,12200,0
|
|
20230803,165300,472588810,12200,12200,12200,12200,0
|
|
20230803,165200,472588810,12200,12200,12200,12200,0
|
|
20230803,165100,472588810,12200,12200,12200,12200,0
|
|
20230803,165000,472588810,12200,12200,12200,12200,0
|
|
20230803,164900,472588810,12200,12200,12200,12200,0
|
|
20230803,164800,472588810,12200,12200,12200,12200,119
|
|
20230803,164700,472588810,12200,12200,12200,12200,0
|
|
20230803,164600,472588810,12200,12200,12200,12200,0
|
|
20230803,164500,472588810,12200,12200,12200,12200,0
|
|
20230803,164400,472588810,12200,12200,12200,12200,0
|
|
20230803,164300,472588810,12200,12200,12200,12200,0
|
|
20230803,164200,472588810,12200,12200,12200,12200,0
|
|
20230803,164100,472588810,12200,12200,12200,12200,0
|
|
20230803,164000,472588810,12200,12200,12200,12200,0
|
|
20230803,163900,472588810,12200,12200,12200,12200,0
|
|
20230803,163800,472588810,12200,12200,12200,12200,0
|
|
20230803,163700,472588810,12200,12200,12200,12200,0
|
|
20230803,163600,472588810,12200,12200,12200,12200,0
|
|
20230803,163500,472588810,12200,12200,12200,12200,0
|
|
20230803,163400,472588810,12200,12200,12200,12200,0
|
|
20230803,163300,472588810,12200,12200,12200,12200,0
|
|
20230803,163200,472588810,12200,12200,12200,12200,0
|
|
20230803,163100,472588810,12200,12200,12200,12200,0
|
|
20230803,163000,472588810,12200,12200,12200,12200,0
|
|
20230803,162900,472588810,12200,12200,12200,12200,0
|
|
20230803,162800,472588810,12200,12200,12200,12200,0
|
|
20230803,162700,472588810,12200,12200,12200,12200,0
|
|
20230803,162600,472588810,12200,12200,12200,12200,0
|
|
20230803,162500,472588810,12200,12200,12200,12200,0
|
|
20230803,162400,472588810,12200,12200,12200,12200,0
|
|
20230803,162300,472588810,12200,12200,12200,12200,0
|
|
20230803,162200,472588810,12200,12200,12200,12200,0
|
|
20230803,162100,472588810,12200,12200,12200,12200,0
|
|
20230803,162000,472588810,12200,12200,12200,12200,0
|
|
20230803,161900,472588810,12200,12200,12200,12200,0
|
|
20230803,161800,472588810,12200,12200,12200,12200,119
|
|
20230803,161700,472588810,12200,12200,12200,12200,0
|
|
20230803,161600,472588810,12200,12200,12200,12200,0
|
|
20230803,161500,472588810,12200,12200,12200,12200,0
|
|
20230803,161400,472588810,12200,12200,12200,12200,0
|
|
20230803,161300,472588810,12200,12200,12200,12200,0
|
|
20230803,161200,472588810,12200,12200,12200,12200,0
|
|
20230803,161100,472588810,12200,12200,12200,12200,0
|
|
20230803,161000,472588810,12200,12200,12200,12200,0
|
|
20230803,160900,472588810,12200,12200,12200,12200,0
|
|
20230803,160800,472588810,12200,12200,12200,12200,0
|
|
20230803,160700,472588810,12200,12200,12200,12200,0
|
|
20230803,160600,472588810,12200,12200,12200,12200,0
|
|
20230803,160500,472588810,12200,12200,12200,12200,0
|
|
20230803,160400,472588810,12200,12200,12200,12200,0
|
|
20230803,160300,472588810,12200,12200,12200,12200,0
|
|
20230803,160200,472588810,12200,12200,12200,12200,0
|
|
20230803,160100,472588810,12200,12200,12200,12200,0
|
|
20230803,160000,472588810,12200,12200,12200,12200,0
|
|
20230803,155900,472588810,12200,12200,12200,12200,0
|
|
20230803,155800,472588810,12200,12200,12200,12200,0
|
|
20230803,155700,472588810,12200,12200,12200,12200,0
|
|
20230803,155600,472588810,12200,12200,12200,12200,0
|
|
20230803,155500,472588810,12200,12200,12200,12200,0
|
|
20230803,155400,472588810,12200,12200,12200,12200,0
|
|
20230803,155300,472588810,12200,12200,12200,12200,0
|
|
20230803,155200,472588810,12200,12200,12200,12200,0
|
|
20230803,155100,472588810,12200,12200,12200,12200,0
|
|
20230803,155000,472588810,12200,12200,12200,12200,0
|
|
20230803,154900,472588810,12200,12200,12200,12200,0
|
|
20230803,154800,472588810,12200,12200,12200,12200,119
|
|
20230803,154700,472588810,12200,12200,12200,12200,0
|
|
20230803,154600,472588810,12200,12200,12200,12200,0
|
|
20230803,154500,472588810,12200,12200,12200,12200,0
|
|
20230803,154400,472588810,12200,12200,12200,12200,0
|
|
20230803,154300,472588810,12200,12200,12200,12200,0
|
|
20230803,154200,472588810,12200,12200,12200,12200,0
|
|
20230803,154100,472588810,12200,12200,12200,12200,0
|
|
20230803,154000,472588810,12200,12200,12200,12200,0
|
|
20230803,153900,472588810,12200,12200,12200,12200,0
|
|
20230803,153800,472588810,12200,12200,12200,12200,0
|
|
20230803,153700,472588810,12200,12200,12200,12200,0
|
|
20230803,153600,472588810,12200,12200,12200,12200,0
|
|
20230803,153500,472588810,12200,12200,12200,12200,0
|
|
20230803,153400,472588810,12200,12200,12200,12200,0
|
|
20230803,153300,472588810,12200,12200,12200,12200,0
|
|
20230803,153200,472588810,12200,12200,12200,12200,0
|
|
20230803,153100,472588810,12200,12200,12200,12200,0
|
|
20230803,153000,472588810,12200,12200,12200,12200,119
|
|
20230803,152900,471137010,12210,12210,12210,12210,0
|
|
20230803,152800,471137010,12210,12210,12210,12210,0
|
|
20230803,152700,471137010,12210,12210,12210,12210,0
|
|
20230803,152600,471137010,12210,12210,12210,12210,0
|
|
20230803,152500,471137010,12210,12210,12210,12210,0
|
|
20230803,152400,471137010,12210,12210,12210,12210,0
|
|
20230803,152300,471137010,12210,12210,12210,12210,0
|
|
20230803,152200,471137010,12210,12210,12210,12210,0
|
|
20230803,152100,471137010,12210,12210,12210,12210,0
|
|
20230803,152000,471137010,12210,12210,12210,12210,0
|
|
20230803,151900,471137010,12210,12140,12210,12140,111
|
|
20230803,151800,469789400,12210,12200,12210,12200,31
|
|
20230803,151700,469410910,12200,12200,12200,12200,30
|
|
20230803,151600,469044910,12190,12190,12190,12190,200
|
|
20230803,151500,466606910,12200,12200,12200,12200,0
|
|
20230803,151400,466606910,12200,12180,12200,12180,85
|
|
20230803,151300,465571530,12180,12180,12180,12180,0
|
|
20230803,151200,465571530,12180,12180,12180,12180,0
|
|
20230803,151100,465571530,12180,12180,12180,12180,0
|
|
20230803,151000,465571530,12180,12180,12180,12180,1
|
|
20230803,150900,465559350,12180,12180,12180,12180,0
|
|
20230803,150800,465559350,12180,12140,12180,12140,4100
|
|
20230803,150700,415737620,12100,12100,12100,12100,0
|
|
20230803,150600,415737620,12100,12150,12150,12100,507
|
|
20230803,150500,409597440,12180,12120,12180,12100,502
|
|
20230803,150400,403516500,12150,12150,12150,12150,0
|
|
20230803,150300,403516500,12150,12150,12150,12150,0
|
|
20230803,150200,403516500,12150,12150,12150,12150,0
|
|
20230803,150100,403516500,12150,12150,12150,12150,0
|
|
20230803,150000,403516500,12150,12150,12150,12150,544
|
|
20230803,145900,396906900,12150,12150,12150,12150,0
|
|
20230803,145800,396906900,12150,12150,12150,12150,3
|
|
20230803,145700,396870450,12120,12150,12150,12120,303
|
|
20230803,145600,393198000,12160,12160,12160,12160,0
|
|
20230803,145500,393198000,12160,12160,12160,12160,0
|
|
20230803,145400,393198000,12160,12160,12160,12160,0
|
|
20230803,145300,393198000,12160,12160,12160,12110,805
|
|
20230803,145200,383413680,12160,12160,12160,12160,1500
|
|
20230803,145100,365173680,12150,12160,12160,12150,100
|
|
20230803,145000,363957780,12160,12160,12160,12160,5
|
|
20230803,144900,363896980,12190,12190,12190,12190,0
|
|
20230803,144800,363896980,12190,12190,12190,12190,4
|
|
20230803,144700,363848220,12200,12200,12200,12200,0
|
|
20230803,144600,363848220,12200,12200,12200,12200,0
|
|
20230803,144500,363848220,12200,12200,12200,12200,0
|
|
20230803,144400,363848220,12200,12210,12210,12200,1198
|
|
20230803,144300,349231900,12210,12210,12210,12210,47
|
|
20230803,144200,348658030,12210,12210,12210,12210,0
|
|
20230803,144100,348658030,12210,12210,12210,12210,85
|
|
20230803,144000,347620180,12220,12220,12220,12220,8
|
|
20230803,143900,347522420,12220,12220,12220,12220,35
|
|
20230803,143800,347094720,12220,12220,12220,12220,0
|
|
20230803,143700,347094720,12220,12220,12220,12220,0
|
|
20230803,143600,347094720,12220,12220,12220,12220,82
|
|
20230803,143500,346092680,12230,12230,12230,12230,0
|
|
20230803,143400,346092680,12230,12230,12230,12230,15
|
|
20230803,143300,345909230,12230,12230,12230,12230,351
|
|
20230803,143200,341616500,12230,12230,12230,12230,0
|
|
20230803,143100,341616500,12230,12230,12230,12230,0
|
|
20230803,143000,341616500,12230,12230,12230,12230,0
|
|
20230803,142900,341616500,12230,12230,12230,12230,0
|
|
20230803,142800,341616500,12230,12230,12230,12230,1000
|
|
20230803,142700,329386500,12230,12210,12230,12210,45
|
|
20230803,142600,328836900,12200,12190,12200,12190,287
|
|
20230803,142500,325336200,12170,12170,12170,12170,215
|
|
20230803,142400,322719650,12160,12160,12160,12160,447
|
|
20230803,142300,317284130,12160,12160,12160,12160,56
|
|
20230803,142200,316603170,12150,12150,12150,12150,28
|
|
20230803,142100,316262970,12150,12150,12150,12150,0
|
|
20230803,142000,316262970,12150,12150,12150,12150,216
|
|
20230803,141900,313638570,12150,12150,12150,12150,297
|
|
20230803,141800,310030020,12150,12150,12150,12150,0
|
|
20230803,141700,310030020,12150,12140,12150,12140,254
|
|
20230803,141600,306946320,12160,12160,12160,12160,0
|
|
20230803,141500,306946320,12160,12160,12160,12160,0
|
|
20230803,141400,306946320,12160,12160,12160,12160,0
|
|
20230803,141300,306946320,12160,12160,12160,12160,0
|
|
20230803,141200,306946320,12160,12160,12160,12160,0
|
|
20230803,141100,306946320,12160,12150,12160,12150,1000
|
|
20230803,141000,294788480,12150,12150,12150,12150,0
|
|
20230803,140900,294788480,12150,12150,12150,12150,70
|
|
20230803,140800,293937980,12150,12150,12150,12150,0
|
|
20230803,140700,293937980,12150,12150,12150,12150,0
|
|
20230803,140600,293937980,12150,12150,12150,12150,0
|
|
20230803,140500,293937980,12150,12150,12150,12150,0
|
|
20230803,140400,293937980,12150,12150,12150,12150,0
|
|
20230803,140300,293937980,12150,12150,12150,12150,0
|
|
20230803,140200,293937980,12150,12150,12150,12150,75
|
|
20230803,140100,293026730,12100,12100,12100,12100,0
|
|
20230803,140000,293026730,12100,12150,12150,12070,883
|
|
20230803,135900,282354760,12100,12140,12140,12090,930
|
|
20230803,135800,271094740,12160,12160,12160,12160,0
|
|
20230803,135700,271094740,12160,12150,12160,12150,26
|
|
20230803,135600,270778830,12130,12130,12130,12130,0
|
|
20230803,135500,270778830,12130,12130,12130,12130,0
|
|
20230803,135400,270778830,12130,12130,12140,12130,854
|
|
20230803,135300,260412220,12130,12130,12130,12130,30
|
|
20230803,135200,260048320,12140,12140,12140,12140,0
|
|
20230803,135100,260048320,12140,12140,12140,12140,0
|
|
20230803,135000,260048320,12140,12130,12140,12130,50
|
|
20230803,134900,259441600,12130,12130,12130,12130,0
|
|
20230803,134800,259441600,12130,12130,12130,12130,0
|
|
20230803,134700,259441600,12130,12130,12130,12130,2
|
|
20230803,134600,259417340,12130,12130,12130,12130,20
|
|
20230803,134500,259174740,12130,12130,12130,12130,0
|
|
20230803,134400,259174740,12130,12130,12130,12130,1
|
|
20230803,134300,259162610,12130,12130,12130,12130,38
|
|
20230803,134200,258701670,12130,12130,12130,12130,0
|
|
20230803,134100,258701670,12130,12130,12130,12130,0
|
|
20230803,134000,258701670,12130,12130,12130,12130,0
|
|
20230803,133900,258701670,12130,12130,12130,12130,0
|
|
20230803,133800,258701670,12130,12120,12130,12120,45
|
|
20230803,133700,258156260,12120,12120,12120,12120,0
|
|
20230803,133600,258156260,12120,12120,12120,12120,0
|
|
20230803,133500,258156260,12120,12120,12120,12120,0
|
|
20230803,133400,258156260,12120,12120,12120,12120,0
|
|
20230803,133300,258156260,12120,12110,12120,12110,23
|
|
20230803,133200,257877670,12110,12110,12110,12110,0
|
|
20230803,133100,257877670,12110,12110,12110,12110,33
|
|
20230803,133000,257478040,12100,12100,12100,12100,0
|
|
20230803,132900,257478040,12100,12100,12100,12100,0
|
|
20230803,132800,257478040,12100,12100,12100,12100,0
|
|
20230803,132700,257478040,12100,12100,12100,12100,53
|
|
20230803,132600,256836740,12090,12090,12090,12090,0
|
|
20230803,132500,256836740,12090,12120,12120,12090,10
|
|
20230803,132400,256715810,12120,12120,12120,12120,5
|
|
20230803,132300,256655210,12120,12120,12120,12120,48
|
|
20230803,132200,256073450,12120,12120,12120,12120,109
|
|
20230803,132100,254752370,12120,12120,12120,12120,9
|
|
20230803,132000,254643290,12120,12120,12120,12120,0
|
|
20230803,131900,254643290,12120,12120,12120,12120,167
|
|
20230803,131800,252619250,12140,12140,12140,12140,3
|
|
20230803,131700,252582830,12140,12140,12140,12140,0
|
|
20230803,131600,252582830,12140,12140,12140,12140,0
|
|
20230803,131500,252582830,12140,12140,12140,12140,0
|
|
20230803,131400,252582830,12140,12140,12140,12140,56
|
|
20230803,131300,251902990,12120,12120,12120,12120,0
|
|
20230803,131200,251902990,12120,12120,12120,12120,0
|
|
20230803,131100,251902990,12120,12120,12120,12120,0
|
|
20230803,131000,251902990,12120,12120,12120,12120,0
|
|
20230803,130900,251902990,12120,12100,12120,12100,670
|
|
20230803,130800,243794030,12100,12100,12100,12100,0
|
|
20230803,130700,243794030,12100,12100,12100,12100,0
|
|
20230803,130600,243794030,12100,12100,12100,12100,56
|
|
20230803,130500,243116430,12100,12100,12100,12100,3
|
|
20230803,130400,243080130,12100,12100,12100,12100,0
|
|
20230803,130300,243080130,12100,12100,12100,12100,0
|
|
20230803,130200,243080130,12100,12100,12100,12100,56
|
|
20230803,130100,242402530,12090,12090,12090,12090,0
|
|
20230803,130000,242402530,12090,12090,12090,12090,3
|
|
20230803,125900,242366260,12100,12100,12100,12100,405
|
|
20230803,125800,237465760,12100,12100,12100,12100,0
|
|
20230803,125700,237465760,12100,12100,12100,12100,0
|
|
20230803,125600,237465760,12100,12100,12100,12100,0
|
|
20230803,125500,237465760,12100,12100,12100,12100,0
|
|
20230803,125400,237465760,12100,12100,12100,12100,35
|
|
20230803,125300,237042260,12100,12100,12100,12100,0
|
|
20230803,125200,237042260,12100,12110,12110,12100,65
|
|
20230803,125100,236255420,12100,12100,12100,12100,0
|
|
20230803,125000,236255420,12100,12100,12100,12100,70
|
|
20230803,124900,235408420,12100,12100,12100,12100,5
|
|
20230803,124800,235347920,12100,12100,12100,12100,41
|
|
20230803,124700,234851820,12100,12100,12100,12100,0
|
|
20230803,124600,234851820,12100,12100,12100,12100,0
|
|
20230803,124500,234851820,12100,12100,12100,12100,0
|
|
20230803,124400,234851820,12100,12100,12100,12100,0
|
|
20230803,124300,234851820,12100,12100,12100,12100,0
|
|
20230803,124200,234851820,12100,12100,12100,12100,0
|
|
20230803,124100,234851820,12100,12100,12100,12100,0
|
|
20230803,124000,234851820,12100,12100,12100,12100,0
|
|
20230803,123900,234851820,12100,12100,12100,12100,0
|
|
20230803,123800,234851820,12100,12100,12100,12100,0
|
|
20230803,123700,234851820,12100,12100,12100,12100,9
|
|
20230803,123600,234742920,12150,12150,12150,12150,0
|
|
20230803,123500,234742920,12150,12150,12150,12150,0
|
|
20230803,123400,234742920,12150,12150,12150,12150,0
|
|
20230803,123300,234742920,12150,12150,12150,12150,1
|
|
20230803,123200,234730770,12030,12030,12030,12030,0
|
|
20230803,123100,234730770,12030,12030,12030,12030,0
|
|
20230803,123000,234730770,12030,12030,12030,12030,0
|
|
20230803,122900,234730770,12030,12030,12030,12030,0
|
|
20230803,122800,234730770,12030,12030,12030,12030,0
|
|
20230803,122700,234730770,12030,12030,12030,12030,0
|
|
20230803,122600,234730770,12030,12030,12030,12030,0
|
|
20230803,122500,234730770,12030,12030,12030,12030,0
|
|
20230803,122400,234730770,12030,12030,12030,12030,0
|
|
20230803,122300,234730770,12030,12030,12030,12030,0
|
|
20230803,122200,234730770,12030,12030,12030,12030,0
|
|
20230803,122100,234730770,12030,12070,12070,12030,80
|
|
20230803,122000,233767820,12080,12080,12080,12080,0
|
|
20230803,121900,233767820,12080,12080,12080,12080,0
|
|
20230803,121800,233767820,12080,12080,12080,12080,0
|
|
20230803,121700,233767820,12080,12080,12080,12080,0
|
|
20230803,121600,233767820,12080,12080,12080,12080,1
|
|
20230803,121500,233755740,12080,12080,12080,12080,5
|
|
20230803,121400,233695340,12080,12070,12080,12070,82
|
|
20230803,121300,232705570,12080,12080,12080,12080,13
|
|
20230803,121200,232548530,12180,12180,12180,12180,0
|
|
20230803,121100,232548530,12180,12180,12180,12180,0
|
|
20230803,121000,232548530,12180,12180,12180,12180,0
|
|
20230803,120900,232548530,12180,12100,12180,12100,41
|
|
20230803,120800,232050550,12080,12080,12080,12080,0
|
|
20230803,120700,232050550,12080,12080,12080,12080,55
|
|
20230803,120600,231386150,12080,12080,12080,12080,0
|
|
20230803,120500,231386150,12080,12080,12080,12080,0
|
|
20230803,120400,231386150,12080,12080,12080,12080,0
|
|
20230803,120300,231386150,12080,12070,12080,12070,21
|
|
20230803,120200,231132670,12070,12070,12070,12070,1
|
|
20230803,120100,231120600,12070,12070,12070,12070,0
|
|
20230803,120000,231120600,12070,12070,12070,12070,0
|
|
20230803,115900,231120600,12070,12070,12070,12070,0
|
|
20230803,115800,231120600,12070,12070,12070,12070,0
|
|
20230803,115700,231120600,12070,12070,12070,12070,0
|
|
20230803,115600,231120600,12070,12070,12070,12070,0
|
|
20230803,115500,231120600,12070,12070,12070,12070,0
|
|
20230803,115400,231120600,12070,12070,12070,12070,0
|
|
20230803,115300,231120600,12070,12070,12070,12070,0
|
|
20230803,115200,231120600,12070,12070,12070,12070,0
|
|
20230803,115100,231120600,12070,12070,12070,12070,0
|
|
20230803,115000,231120600,12070,12070,12070,12070,0
|
|
20230803,114900,231120600,12070,12070,12070,12070,0
|
|
20230803,114800,231120600,12070,12070,12070,12070,9
|
|
20230803,114700,231011970,12070,12070,12070,12070,0
|
|
20230803,114600,231011970,12070,12070,12070,12070,0
|
|
20230803,114500,231011970,12070,12070,12070,12070,0
|
|
20230803,114400,231011970,12070,12070,12070,12070,0
|
|
20230803,114300,231011970,12070,12070,12070,12070,0
|
|
20230803,114200,231011970,12070,12070,12070,12070,0
|
|
20230803,114100,231011970,12070,12070,12070,12070,0
|
|
20230803,114000,231011970,12070,12070,12070,12070,0
|
|
20230803,113900,231011970,12070,12070,12070,12070,0
|
|
20230803,113800,231011970,12070,12070,12070,12070,40
|
|
20230803,113700,230529170,12080,12080,12080,12080,0
|
|
20230803,113600,230529170,12080,12080,12080,12080,1
|
|
20230803,113500,230517090,12080,12070,12080,12070,11
|
|
20230803,113400,230384250,12070,12070,12070,12070,0
|
|
20230803,113300,230384250,12070,12070,12070,12070,110
|
|
20230803,113200,229056550,12100,12100,12100,12100,0
|
|
20230803,113100,229056550,12100,12100,12100,12100,1
|
|
20230803,113000,229044450,12040,12040,12040,12040,0
|
|
20230803,112900,229044450,12040,12040,12040,12040,0
|
|
20230803,112800,229044450,12040,12040,12040,12040,0
|
|
20230803,112700,229044450,12040,12040,12040,12040,0
|
|
20230803,112600,229044450,12040,12040,12040,12040,0
|
|
20230803,112500,229044450,12040,12040,12040,12040,0
|
|
20230803,112400,229044450,12040,12040,12040,12040,0
|
|
20230803,112300,229044450,12040,12040,12040,12040,0
|
|
20230803,112200,229044450,12040,12040,12040,12040,0
|
|
20230803,112100,229044450,12040,12040,12040,12040,0
|
|
20230803,112000,229044450,12040,12040,12040,12040,3
|
|
20230803,111900,229008330,12040,12040,12040,12040,14
|
|
20230803,111800,228839770,12040,12050,12060,12040,202
|
|
20230803,111700,226407590,12050,12040,12050,12040,91
|
|
20230803,111600,225311910,12050,12040,12050,12040,134
|
|
20230803,111500,223698510,12050,12050,12050,12050,0
|
|
20230803,111400,223698510,12050,12050,12050,12050,0
|
|
20230803,111300,223698510,12050,12050,12050,12050,3
|
|
20230803,111200,223662360,12030,12030,12030,12030,0
|
|
20230803,111100,223662360,12030,12040,12040,12030,94
|
|
20230803,111000,222531230,12030,12030,12030,12030,0
|
|
20230803,110900,222531230,12030,12030,12030,12030,0
|
|
20230803,110800,222531230,12030,12030,12030,12030,0
|
|
20230803,110700,222531230,12030,12030,12030,12030,0
|
|
20230803,110600,222531230,12030,12030,12030,12030,0
|
|
20230803,110500,222531230,12030,12030,12030,12030,0
|
|
20230803,110400,222531230,12030,12030,12030,12030,0
|
|
20230803,110300,222531230,12030,12030,12030,12030,100
|
|
20230803,110200,221328230,12040,12040,12040,12040,500
|
|
20230803,110100,215308230,12030,12030,12030,12030,140
|
|
20230803,110000,213624030,12050,12050,12050,12050,0
|
|
20230803,105900,213624030,12050,12050,12050,12050,0
|
|
20230803,105800,213624030,12050,12050,12050,12050,1
|
|
20230803,105700,213611980,12060,12060,12060,12060,0
|
|
20230803,105600,213611980,12060,12060,12060,12060,2
|
|
20230803,105500,213587860,12030,12100,12100,12030,11
|
|
20230803,105400,213455460,12100,12040,12100,12040,212
|
|
20230803,105300,210901920,12050,12070,12070,12050,700
|
|
20230803,105200,202461590,12130,12130,12130,12130,0
|
|
20230803,105100,202461590,12130,12130,12130,12130,0
|
|
20230803,105000,202461590,12130,12130,12130,12130,0
|
|
20230803,104900,202461590,12130,12130,12130,12130,1
|
|
20230803,104800,202449460,12080,12080,12080,12080,12
|
|
20230803,104700,202304500,12060,12060,12060,12060,0
|
|
20230803,104600,202304500,12060,12080,12080,12060,251
|
|
20230803,104500,199273080,12060,12150,12150,12060,660
|
|
20230803,104400,191294840,12310,12310,12310,12310,0
|
|
20230803,104300,191294840,12310,12200,12310,12200,580
|
|
20230803,104200,184186720,12200,12200,12200,12200,0
|
|
20230803,104100,184186720,12200,12170,12220,12170,1078
|
|
20230803,104000,171036650,12110,12110,12110,12110,0
|
|
20230803,103900,171036650,12110,12110,12110,12110,10
|
|
20230803,103800,170915550,12180,12180,12180,12180,0
|
|
20230803,103700,170915550,12180,12180,12180,12180,0
|
|
20230803,103600,170915550,12180,12180,12180,12180,1
|
|
20230803,103500,170903370,12150,12150,12150,12150,385
|
|
20230803,103400,166225620,12150,12170,12170,12150,171
|
|
20230803,103300,164146920,12220,12220,12220,12220,0
|
|
20230803,103200,164146920,12220,12210,12220,12210,14
|
|
20230803,103100,163975850,12210,12160,12210,12160,117
|
|
20230803,103000,162552440,12160,12190,12190,12160,426
|
|
20230803,102900,157367680,12200,12200,12200,12200,0
|
|
20230803,102800,157367680,12200,12200,12200,12200,17
|
|
20230803,102700,157160280,12210,12210,12210,12210,4
|
|
20230803,102600,157111440,12210,12210,12210,12210,3
|
|
20230803,102500,157074810,12220,12240,12240,12220,20
|
|
20230803,102400,156830210,12230,12200,12230,12200,86
|
|
20230803,102300,155779230,12200,12200,12200,12200,0
|
|
20230803,102200,155779230,12200,12200,12200,12200,458
|
|
20230803,102100,150191630,12220,12140,12220,12140,319
|
|
20230803,102000,146307060,12150,12150,12150,12150,0
|
|
20230803,101900,146307060,12150,12150,12150,12150,1
|
|
20230803,101800,146294910,12150,12150,12150,12150,2
|
|
20230803,101700,146270610,12150,12150,12150,12150,0
|
|
20230803,101600,146270610,12150,12150,12150,12150,4
|
|
20230803,101500,146222010,12150,12150,12150,12150,96
|
|
20230803,101400,145055610,12150,12150,12150,12150,0
|
|
20230803,101300,145055610,12150,12150,12150,12150,96
|
|
20230803,101200,143889210,12150,12120,12150,12120,160
|
|
20230803,101100,141946860,12110,12070,12110,12070,268
|
|
20230803,101000,138705020,12070,12070,12070,12070,59
|
|
20230803,100900,137992890,12070,12070,12070,12070,100
|
|
20230803,100800,136785890,12070,12070,12070,12070,100
|
|
20230803,100700,135578890,12070,12070,12070,12070,0
|
|
20230803,100600,135578890,12070,12070,12070,12070,1
|
|
20230803,100500,135566820,12070,12070,12070,12070,0
|
|
20230803,100400,135566820,12070,12070,12070,12070,4
|
|
20230803,100300,135518540,12070,12070,12070,12070,0
|
|
20230803,100200,135518540,12070,12070,12070,12070,0
|
|
20230803,100100,135518540,12070,12070,12070,12070,502
|
|
20230803,100000,129459400,12110,12110,12110,12110,3
|
|
20230803,095900,129423070,12070,12070,12070,12070,0
|
|
20230803,095800,129423070,12070,12070,12070,12070,0
|
|
20230803,095700,129423070,12070,12070,12070,12070,0
|
|
20230803,095600,129423070,12070,12070,12070,12070,0
|
|
20230803,095500,129423070,12070,12070,12070,12070,0
|
|
20230803,095400,129423070,12070,12070,12070,12070,0
|
|
20230803,095300,129423070,12070,12070,12070,12070,3
|
|
20230803,095200,129386860,12070,12070,12070,12070,0
|
|
20230803,095100,129386860,12070,12070,12070,12070,10
|
|
20230803,095000,129266160,12050,12070,12070,12050,369
|
|
20230803,094900,124815630,12110,12110,12110,12110,1
|
|
20230803,094800,124803520,12110,12110,12110,12110,5
|
|
20230803,094700,124742970,12110,12090,12110,12090,1250
|
|
20230803,094600,109618910,12080,12080,12080,12080,1593
|
|
20230803,094500,90375470,12040,12040,12040,12040,0
|
|
20230803,094400,90375470,12040,12040,12040,12040,0
|
|
20230803,094300,90375470,12040,12040,12040,12040,4
|
|
20230803,094200,90327310,12080,12080,12080,12080,0
|
|
20230803,094100,90327310,12080,12080,12080,12080,0
|
|
20230803,094000,90327310,12080,12080,12080,12080,540
|
|
20230803,093900,83804110,12080,12080,12080,12080,31
|
|
20230803,093800,83429630,12090,12070,12090,12070,127
|
|
20230803,093700,81896370,12070,12080,12080,12070,102
|
|
20230803,093600,80665210,12040,12040,12040,12040,0
|
|
20230803,093500,80665210,12040,12040,12040,12040,0
|
|
20230803,093400,80665210,12040,12040,12040,12040,310
|
|
20230803,093300,76932810,12100,12060,12100,12060,173
|
|
20230803,093200,74842400,12060,12050,12060,12050,5
|
|
20230803,093100,74782110,12050,12050,12050,12050,3
|
|
20230803,093000,74745960,12050,12030,12050,12030,56
|
|
20230803,092900,74072110,12020,12020,12020,12020,0
|
|
20230803,092800,74072110,12020,12010,12020,12010,62
|
|
20230803,092700,73326920,12000,12000,12000,12000,30
|
|
20230803,092600,72966920,11970,11970,11970,11970,0
|
|
20230803,092500,72966920,11970,11960,11970,11960,395
|
|
20230803,092400,68238820,11970,11970,11970,11970,0
|
|
20230803,092300,68238820,11970,11970,11970,11970,502
|
|
20230803,092200,62229880,11970,11970,11970,11970,0
|
|
20230803,092100,62229880,11970,11970,11970,11970,8
|
|
20230803,092000,62134120,11990,11980,11990,11980,6
|
|
20230803,091900,62062210,11970,11940,11970,11940,9
|
|
20230803,091800,61954590,11920,11910,11920,11910,471
|
|
20230803,091700,56344370,11920,11920,11920,11920,0
|
|
20230803,091600,56344370,11920,11920,11920,11920,10
|
|
20230803,091500,56225170,11920,11920,11920,11920,5
|
|
20230803,091400,56165570,11940,11880,11940,11880,55
|
|
20230803,091300,55510390,11880,11890,11890,11880,1100
|
|
20230803,091200,42440170,11880,11880,11880,11880,0
|
|
20230803,091100,42440170,11880,11880,11880,11880,0
|
|
20230803,091000,42440170,11880,11880,11880,11880,0
|
|
20230803,090900,42440170,11880,11980,11980,11880,1007
|
|
20230803,090800,30452680,11980,11980,11980,11980,0
|
|
20230803,090700,30452680,11980,11930,11980,11890,651
|
|
20230803,090600,22705980,11900,11910,11910,11900,956
|
|
20230803,090500,11326640,11910,11940,11940,11910,218
|
|
20230803,090400,8729780,11950,11990,11990,11950,159
|
|
20230803,090300,6828670,12000,12020,12020,12000,95
|
|
20230803,090200,5688470,12020,12030,12030,12020,11
|
|
20230803,090100,5556240,12030,12030,12030,12030,9
|
|
20230803,090000,5447970,11990,12000,12000,11990,454
|