647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194400,2635305360,15170,15170,15170,15170,2104
|
|
20230802,194300,2635305360,15170,15170,15170,15170,0
|
|
20230802,194200,2635305360,15170,15170,15170,15170,0
|
|
20230802,194100,2635305360,15170,15170,15170,15170,0
|
|
20230802,194000,2635305360,15170,15170,15170,15170,0
|
|
20230802,193900,2635305360,15170,15170,15170,15170,0
|
|
20230802,193800,2635305360,15170,15170,15170,15170,0
|
|
20230802,193700,2635305360,15170,15170,15170,15170,0
|
|
20230802,193600,2635305360,15170,15170,15170,15170,0
|
|
20230802,193500,2635305360,15170,15170,15170,15170,0
|
|
20230802,193400,2635305360,15170,15170,15170,15170,0
|
|
20230802,193300,2635305360,15170,15170,15170,15170,0
|
|
20230802,193200,2635305360,15170,15170,15170,15170,0
|
|
20230802,193100,2635305360,15170,15170,15170,15170,0
|
|
20230802,193000,2635305360,15170,15170,15170,15170,0
|
|
20230802,192900,2635305360,15170,15170,15170,15170,0
|
|
20230802,192800,2635305360,15170,15170,15170,15170,0
|
|
20230802,192700,2635305360,15170,15170,15170,15170,0
|
|
20230802,192600,2635305360,15170,15170,15170,15170,0
|
|
20230802,192500,2635305360,15170,15170,15170,15170,0
|
|
20230802,192400,2635305360,15170,15170,15170,15170,0
|
|
20230802,192300,2635305360,15170,15170,15170,15170,0
|
|
20230802,192200,2635305360,15170,15170,15170,15170,0
|
|
20230802,192100,2635305360,15170,15170,15170,15170,0
|
|
20230802,192000,2635305360,15170,15170,15170,15170,0
|
|
20230802,191900,2635305360,15170,15170,15170,15170,0
|
|
20230802,191800,2635305360,15170,15170,15170,15170,0
|
|
20230802,191700,2635305360,15170,15170,15170,15170,0
|
|
20230802,191600,2635305360,15170,15170,15170,15170,0
|
|
20230802,191500,2635305360,15170,15170,15170,15170,0
|
|
20230802,191400,2635305360,15170,15170,15170,15170,2104
|
|
20230802,191300,2635305360,15170,15170,15170,15170,0
|
|
20230802,191200,2635305360,15170,15170,15170,15170,0
|
|
20230802,191100,2635305360,15170,15170,15170,15170,0
|
|
20230802,191000,2635305360,15170,15170,15170,15170,0
|
|
20230802,190900,2635305360,15170,15170,15170,15170,0
|
|
20230802,190800,2635305360,15170,15170,15170,15170,0
|
|
20230802,190700,2635305360,15170,15170,15170,15170,0
|
|
20230802,190600,2635305360,15170,15170,15170,15170,0
|
|
20230802,190500,2635305360,15170,15170,15170,15170,0
|
|
20230802,190400,2635305360,15170,15170,15170,15170,0
|
|
20230802,190300,2635305360,15170,15170,15170,15170,0
|
|
20230802,190200,2635305360,15170,15170,15170,15170,0
|
|
20230802,190100,2635305360,15170,15170,15170,15170,0
|
|
20230802,190000,2635305360,15170,15170,15170,15170,0
|
|
20230802,185900,2635305360,15170,15170,15170,15170,0
|
|
20230802,185800,2635305360,15170,15170,15170,15170,0
|
|
20230802,185700,2635305360,15170,15170,15170,15170,0
|
|
20230802,185600,2635305360,15170,15170,15170,15170,0
|
|
20230802,185500,2635305360,15170,15170,15170,15170,0
|
|
20230802,185400,2635305360,15170,15170,15170,15170,0
|
|
20230802,185300,2635305360,15170,15170,15170,15170,0
|
|
20230802,185200,2635305360,15170,15170,15170,15170,0
|
|
20230802,185100,2635305360,15170,15170,15170,15170,0
|
|
20230802,185000,2635305360,15170,15170,15170,15170,0
|
|
20230802,184900,2635305360,15170,15170,15170,15170,0
|
|
20230802,184800,2635305360,15170,15170,15170,15170,0
|
|
20230802,184700,2635305360,15170,15170,15170,15170,0
|
|
20230802,184600,2635305360,15170,15170,15170,15170,0
|
|
20230802,184500,2635305360,15170,15170,15170,15170,0
|
|
20230802,184400,2635305360,15170,15170,15170,15170,2104
|
|
20230802,184300,2635305360,15170,15170,15170,15170,0
|
|
20230802,184200,2635305360,15170,15170,15170,15170,0
|
|
20230802,184100,2635305360,15170,15170,15170,15170,0
|
|
20230802,184000,2635305360,15170,15170,15170,15170,0
|
|
20230802,183900,2635305360,15170,15170,15170,15170,0
|
|
20230802,183800,2635305360,15170,15170,15170,15170,0
|
|
20230802,183700,2635305360,15170,15170,15170,15170,0
|
|
20230802,183600,2635305360,15170,15170,15170,15170,0
|
|
20230802,183500,2635305360,15170,15170,15170,15170,0
|
|
20230802,183400,2635305360,15170,15170,15170,15170,0
|
|
20230802,183300,2635305360,15170,15170,15170,15170,0
|
|
20230802,183200,2635305360,15170,15170,15170,15170,0
|
|
20230802,183100,2635305360,15170,15170,15170,15170,0
|
|
20230802,183000,2635305360,15170,15170,15170,15170,0
|
|
20230802,182900,2635305360,15170,15170,15170,15170,0
|
|
20230802,182800,2635305360,15170,15170,15170,15170,0
|
|
20230802,182700,2635305360,15170,15170,15170,15170,0
|
|
20230802,182600,2635305360,15170,15170,15170,15170,0
|
|
20230802,182500,2635305360,15170,15170,15170,15170,0
|
|
20230802,182400,2635305360,15170,15170,15170,15170,0
|
|
20230802,182300,2635305360,15170,15170,15170,15170,0
|
|
20230802,182200,2635305360,15170,15170,15170,15170,0
|
|
20230802,182100,2635305360,15170,15170,15170,15170,0
|
|
20230802,182000,2635305360,15170,15170,15170,15170,0
|
|
20230802,181900,2635305360,15170,15170,15170,15170,0
|
|
20230802,181800,2635305360,15170,15170,15170,15170,0
|
|
20230802,181700,2635305360,15170,15170,15170,15170,0
|
|
20230802,181600,2635305360,15170,15170,15170,15170,0
|
|
20230802,181500,2635305360,15170,15170,15170,15170,0
|
|
20230802,181400,2635305360,15170,15170,15170,15170,2104
|
|
20230802,181300,2635305360,15170,15170,15170,15170,0
|
|
20230802,181200,2635305360,15170,15170,15170,15170,0
|
|
20230802,181100,2635305360,15170,15170,15170,15170,0
|
|
20230802,181000,2635305360,15170,15170,15170,15170,0
|
|
20230802,180900,2635305360,15170,15170,15170,15170,0
|
|
20230802,180800,2635305360,15170,15170,15170,15170,0
|
|
20230802,180700,2635305360,15170,15170,15170,15170,0
|
|
20230802,180600,2635305360,15170,15170,15170,15170,0
|
|
20230802,180500,2635305360,15170,15170,15170,15170,0
|
|
20230802,180400,2635305360,15170,15170,15170,15170,0
|
|
20230802,180300,2635305360,15170,15170,15170,15170,0
|
|
20230802,180200,2635305360,15170,15170,15170,15170,0
|
|
20230802,180100,2635305360,15170,15170,15170,15170,0
|
|
20230802,180000,2635305360,15170,15170,15170,15170,0
|
|
20230802,175900,2635305360,15170,15170,15170,15170,0
|
|
20230802,175800,2635305360,15170,15170,15170,15170,0
|
|
20230802,175700,2635305360,15170,15170,15170,15170,0
|
|
20230802,175600,2635305360,15170,15170,15170,15170,0
|
|
20230802,175500,2635305360,15170,15170,15170,15170,0
|
|
20230802,175400,2635305360,15170,15170,15170,15170,0
|
|
20230802,175300,2635305360,15170,15170,15170,15170,0
|
|
20230802,175200,2635305360,15170,15170,15170,15170,0
|
|
20230802,175100,2635305360,15170,15170,15170,15170,0
|
|
20230802,175000,2635305360,15170,15170,15170,15170,0
|
|
20230802,174900,2635305360,15170,15170,15170,15170,0
|
|
20230802,174800,2635305360,15170,15170,15170,15170,0
|
|
20230802,174700,2635305360,15170,15170,15170,15170,0
|
|
20230802,174600,2635305360,15170,15170,15170,15170,0
|
|
20230802,174500,2635305360,15170,15170,15170,15170,0
|
|
20230802,174400,2635305360,15170,15170,15170,15170,2104
|
|
20230802,174300,2635305360,15170,15170,15170,15170,0
|
|
20230802,174200,2635305360,15170,15170,15170,15170,0
|
|
20230802,174100,2635305360,15170,15170,15170,15170,0
|
|
20230802,174000,2635305360,15170,15170,15170,15170,0
|
|
20230802,173900,2635305360,15170,15170,15170,15170,0
|
|
20230802,173800,2635305360,15170,15170,15170,15170,0
|
|
20230802,173700,2635305360,15170,15170,15170,15170,0
|
|
20230802,173600,2635305360,15170,15170,15170,15170,0
|
|
20230802,173500,2635305360,15170,15170,15170,15170,0
|
|
20230802,173400,2635305360,15170,15170,15170,15170,0
|
|
20230802,173300,2635305360,15170,15170,15170,15170,0
|
|
20230802,173200,2635305360,15170,15170,15170,15170,0
|
|
20230802,173100,2635305360,15170,15170,15170,15170,0
|
|
20230802,173000,2635305360,15170,15170,15170,15170,0
|
|
20230802,172900,2635305360,15170,15170,15170,15170,0
|
|
20230802,172800,2635305360,15170,15170,15170,15170,0
|
|
20230802,172700,2635305360,15170,15170,15170,15170,0
|
|
20230802,172600,2635305360,15170,15170,15170,15170,0
|
|
20230802,172500,2635305360,15170,15170,15170,15170,0
|
|
20230802,172400,2635305360,15170,15170,15170,15170,0
|
|
20230802,172300,2635305360,15170,15170,15170,15170,0
|
|
20230802,172200,2635305360,15170,15170,15170,15170,0
|
|
20230802,172100,2635305360,15170,15170,15170,15170,0
|
|
20230802,172000,2635305360,15170,15170,15170,15170,0
|
|
20230802,171900,2635305360,15170,15170,15170,15170,0
|
|
20230802,171800,2635305360,15170,15170,15170,15170,0
|
|
20230802,171700,2635305360,15170,15170,15170,15170,0
|
|
20230802,171600,2635305360,15170,15170,15170,15170,0
|
|
20230802,171500,2635305360,15170,15170,15170,15170,0
|
|
20230802,171400,2635305360,15170,15170,15170,15170,2104
|
|
20230802,171300,2635305360,15170,15170,15170,15170,0
|
|
20230802,171200,2635305360,15170,15170,15170,15170,0
|
|
20230802,171100,2635305360,15170,15170,15170,15170,0
|
|
20230802,171000,2635305360,15170,15170,15170,15170,0
|
|
20230802,170900,2635305360,15170,15170,15170,15170,0
|
|
20230802,170800,2635305360,15170,15170,15170,15170,0
|
|
20230802,170700,2635305360,15170,15170,15170,15170,0
|
|
20230802,170600,2635305360,15170,15170,15170,15170,0
|
|
20230802,170500,2635305360,15170,15170,15170,15170,0
|
|
20230802,170400,2635305360,15170,15170,15170,15170,0
|
|
20230802,170300,2635305360,15170,15170,15170,15170,0
|
|
20230802,170200,2635305360,15170,15170,15170,15170,0
|
|
20230802,170100,2635305360,15170,15170,15170,15170,0
|
|
20230802,170000,2635305360,15170,15170,15170,15170,0
|
|
20230802,165900,2635305360,15170,15170,15170,15170,0
|
|
20230802,165800,2635305360,15170,15170,15170,15170,0
|
|
20230802,165700,2635305360,15170,15170,15170,15170,0
|
|
20230802,165600,2635305360,15170,15170,15170,15170,0
|
|
20230802,165500,2635305360,15170,15170,15170,15170,0
|
|
20230802,165400,2635305360,15170,15170,15170,15170,0
|
|
20230802,165300,2635305360,15170,15170,15170,15170,0
|
|
20230802,165200,2635305360,15170,15170,15170,15170,0
|
|
20230802,165100,2635305360,15170,15170,15170,15170,0
|
|
20230802,165000,2635305360,15170,15170,15170,15170,0
|
|
20230802,164900,2635305360,15170,15170,15170,15170,0
|
|
20230802,164800,2635305360,15170,15170,15170,15170,0
|
|
20230802,164700,2635305360,15170,15170,15170,15170,0
|
|
20230802,164600,2635305360,15170,15170,15170,15170,0
|
|
20230802,164500,2635305360,15170,15170,15170,15170,0
|
|
20230802,164400,2635305360,15170,15170,15170,15170,2104
|
|
20230802,164300,2635305360,15170,15170,15170,15170,0
|
|
20230802,164200,2635305360,15170,15170,15170,15170,0
|
|
20230802,164100,2635305360,15170,15170,15170,15170,0
|
|
20230802,164000,2635305360,15170,15170,15170,15170,0
|
|
20230802,163900,2635305360,15170,15170,15170,15170,0
|
|
20230802,163800,2635305360,15170,15170,15170,15170,0
|
|
20230802,163700,2635305360,15170,15170,15170,15170,0
|
|
20230802,163600,2635305360,15170,15170,15170,15170,0
|
|
20230802,163500,2635305360,15170,15170,15170,15170,0
|
|
20230802,163400,2635305360,15170,15170,15170,15170,0
|
|
20230802,163300,2635305360,15170,15170,15170,15170,0
|
|
20230802,163200,2635305360,15170,15170,15170,15170,0
|
|
20230802,163100,2635305360,15170,15170,15170,15170,0
|
|
20230802,163000,2635305360,15170,15170,15170,15170,0
|
|
20230802,162900,2635305360,15170,15170,15170,15170,0
|
|
20230802,162800,2635305360,15170,15170,15170,15170,0
|
|
20230802,162700,2635305360,15170,15170,15170,15170,0
|
|
20230802,162600,2635305360,15170,15170,15170,15170,0
|
|
20230802,162500,2635305360,15170,15170,15170,15170,0
|
|
20230802,162400,2635305360,15170,15170,15170,15170,0
|
|
20230802,162300,2635305360,15170,15170,15170,15170,0
|
|
20230802,162200,2635305360,15170,15170,15170,15170,0
|
|
20230802,162100,2635305360,15170,15170,15170,15170,0
|
|
20230802,162000,2635305360,15170,15170,15170,15170,0
|
|
20230802,161900,2635305360,15170,15170,15170,15170,0
|
|
20230802,161800,2635305360,15170,15170,15170,15170,0
|
|
20230802,161700,2635305360,15170,15170,15170,15170,0
|
|
20230802,161600,2635305360,15170,15170,15170,15170,0
|
|
20230802,161500,2635305360,15170,15170,15170,15170,0
|
|
20230802,161400,2635305360,15170,15170,15170,15170,2104
|
|
20230802,161300,2635305360,15170,15170,15170,15170,0
|
|
20230802,161200,2635305360,15170,15170,15170,15170,0
|
|
20230802,161100,2635305360,15170,15170,15170,15170,0
|
|
20230802,161000,2635305360,15170,15170,15170,15170,0
|
|
20230802,160900,2635305360,15170,15170,15170,15170,0
|
|
20230802,160800,2635305360,15170,15170,15170,15170,0
|
|
20230802,160700,2635305360,15170,15170,15170,15170,0
|
|
20230802,160600,2635305360,15170,15170,15170,15170,0
|
|
20230802,160500,2635305360,15170,15170,15170,15170,0
|
|
20230802,160400,2635305360,15170,15170,15170,15170,0
|
|
20230802,160300,2635305360,15170,15170,15170,15170,0
|
|
20230802,160200,2635305360,15170,15170,15170,15170,0
|
|
20230802,160100,2635305360,15170,15170,15170,15170,0
|
|
20230802,160000,2635305360,15170,15170,15170,15170,0
|
|
20230802,155900,2635305360,15170,15170,15170,15170,0
|
|
20230802,155800,2635305360,15170,15170,15170,15170,0
|
|
20230802,155700,2635305360,15170,15170,15170,15170,0
|
|
20230802,155600,2635305360,15170,15170,15170,15170,0
|
|
20230802,155500,2635305360,15170,15170,15170,15170,0
|
|
20230802,155400,2635305360,15170,15170,15170,15170,0
|
|
20230802,155300,2635305360,15170,15170,15170,15170,0
|
|
20230802,155200,2635305360,15170,15170,15170,15170,0
|
|
20230802,155100,2635305360,15170,15170,15170,15170,0
|
|
20230802,155000,2635305360,15170,15170,15170,15170,0
|
|
20230802,154900,2635305360,15170,15170,15170,15170,0
|
|
20230802,154800,2635305360,15170,15170,15170,15170,0
|
|
20230802,154700,2635305360,15170,15170,15170,15170,0
|
|
20230802,154600,2635305360,15170,15170,15170,15170,0
|
|
20230802,154500,2635305360,15170,15170,15170,15170,0
|
|
20230802,154400,2635305360,15170,15170,15170,15170,2104
|
|
20230802,154300,2635305360,15170,15170,15170,15170,0
|
|
20230802,154200,2635305360,15170,15170,15170,15170,0
|
|
20230802,154100,2635305360,15170,15170,15170,15170,0
|
|
20230802,154000,2635305360,15170,15170,15170,15170,0
|
|
20230802,153900,2635305360,15170,15170,15170,15170,0
|
|
20230802,153800,2635305360,15170,15170,15170,15170,0
|
|
20230802,153700,2635305360,15170,15170,15170,15170,0
|
|
20230802,153600,2635305360,15170,15170,15170,15170,0
|
|
20230802,153500,2635305360,15170,15170,15170,15170,0
|
|
20230802,153400,2635305360,15170,15170,15170,15170,0
|
|
20230802,153300,2635305360,15170,15170,15170,15170,0
|
|
20230802,153200,2635305360,15170,15170,15170,15170,0
|
|
20230802,153100,2635305360,15170,15170,15170,15170,0
|
|
20230802,153000,2635305360,15170,15170,15170,15170,2104
|
|
20230802,152900,2603387680,15170,15170,15170,15170,0
|
|
20230802,152800,2603387680,15170,15170,15170,15170,0
|
|
20230802,152700,2603387680,15170,15170,15170,15170,0
|
|
20230802,152600,2603387680,15170,15170,15170,15170,0
|
|
20230802,152500,2603387680,15170,15170,15170,15170,0
|
|
20230802,152400,2603387680,15170,15170,15170,15170,0
|
|
20230802,152300,2603387680,15170,15170,15170,15170,0
|
|
20230802,152200,2603387680,15170,15170,15170,15170,0
|
|
20230802,152100,2603387680,15170,15170,15170,15170,0
|
|
20230802,152000,2603387680,15170,15170,15170,15170,0
|
|
20230802,151900,2603387680,15170,15090,15170,15090,16
|
|
20230802,151800,2603145230,15010,15010,15010,15010,1
|
|
20230802,151700,2603130220,15010,15010,15010,15010,1
|
|
20230802,151600,2603115210,15130,15130,15130,15130,6
|
|
20230802,151500,2603024430,15020,15020,15020,15020,74
|
|
20230802,151400,2601912950,15020,15020,15020,15020,0
|
|
20230802,151300,2601912950,15020,15150,15150,15020,115
|
|
20230802,151200,2600183230,15030,15030,15030,15030,103
|
|
20230802,151100,2598635140,15180,15100,15190,15100,833
|
|
20230802,151000,2586016640,15080,15010,15080,15010,1230
|
|
20230802,150900,2567470690,14990,14990,14990,14990,1
|
|
20230802,150800,2567455700,15010,15010,15010,15010,0
|
|
20230802,150700,2567455700,15010,15010,15010,15010,1
|
|
20230802,150600,2567440690,15040,14980,15040,14980,50
|
|
20230802,150500,2566691630,14980,14980,14980,14980,1
|
|
20230802,150400,2566676650,15000,15000,15000,15000,994
|
|
20230802,150300,2551766650,15000,15080,15080,15000,71
|
|
20230802,150200,2550697430,15080,15080,15080,15080,0
|
|
20230802,150100,2550697430,15080,15080,15080,15080,2
|
|
20230802,150000,2550667270,15090,15090,15090,15090,5
|
|
20230802,145900,2550591820,15000,15000,15000,15000,0
|
|
20230802,145800,2550591820,15000,15080,15100,14990,437
|
|
20230802,145700,2544029370,15100,15100,15100,15100,0
|
|
20230802,145600,2544029370,15100,15100,15100,15100,1
|
|
20230802,145500,2544014270,14990,15110,15110,14990,219
|
|
20230802,145400,2540717630,15050,15040,15050,15040,127
|
|
20230802,145300,2538806550,15120,15120,15120,15120,102
|
|
20230802,145200,2537264310,15040,15110,15150,15040,431
|
|
20230802,145100,2530740340,15130,15120,15130,15120,100
|
|
20230802,145000,2529227360,15130,15120,15130,15100,400
|
|
20230802,144900,2523176080,15130,15080,15130,15080,100
|
|
20230802,144800,2521665810,15130,15130,15130,15130,0
|
|
20230802,144700,2521665810,15130,15080,15130,15080,1117
|
|
20230802,144600,2504817600,15080,14980,15080,14980,4524
|
|
20230802,144500,2437043780,14980,14970,14980,14970,2341
|
|
20230802,144400,2401976600,14960,14970,14980,14960,157
|
|
20230802,144300,2399626810,14980,14960,14980,14960,1419
|
|
20230802,144200,2378385550,14940,14940,14940,14940,0
|
|
20230802,144100,2378385550,14940,14940,14940,14940,0
|
|
20230802,144000,2378385550,14940,14970,14970,14940,225
|
|
20230802,143900,2375022370,14910,14910,14910,14910,0
|
|
20230802,143800,2375022370,14910,14910,14910,14910,0
|
|
20230802,143700,2375022370,14910,14910,14910,14910,0
|
|
20230802,143600,2375022370,14910,14910,14910,14910,202
|
|
20230802,143500,2372010550,14980,14980,14980,14980,0
|
|
20230802,143400,2372010550,14980,14980,14980,14980,0
|
|
20230802,143300,2372010550,14980,14980,14980,14980,0
|
|
20230802,143200,2372010550,14980,14950,14980,14950,3000
|
|
20230802,143100,2327082700,14870,14870,14870,14870,3
|
|
20230802,143000,2327038090,14850,14850,14850,14850,7
|
|
20230802,142900,2326934140,14950,14810,14950,14810,571
|
|
20230802,142800,2318453660,14800,14800,14800,14800,32
|
|
20230802,142700,2317980060,14790,14800,14800,14790,112
|
|
20230802,142600,2316322900,14800,14810,14810,14800,50
|
|
20230802,142500,2315582890,14800,14800,14800,14800,0
|
|
20230802,142400,2315582890,14800,14810,14810,14800,10
|
|
20230802,142300,2315434880,14800,14800,14800,14800,0
|
|
20230802,142200,2315434880,14800,14800,14800,14800,20
|
|
20230802,142100,2315138880,14790,14790,14790,14790,0
|
|
20230802,142000,2315138880,14790,14790,14790,14790,0
|
|
20230802,141900,2315138880,14790,14790,14790,14790,0
|
|
20230802,141800,2315138880,14790,14790,14790,14790,0
|
|
20230802,141700,2315138880,14790,14790,14790,14790,0
|
|
20230802,141600,2315138880,14790,14790,14790,14790,5
|
|
20230802,141500,2315064930,14820,14820,14820,14820,21
|
|
20230802,141400,2314753710,14820,14820,14820,14820,0
|
|
20230802,141300,2314753710,14820,14820,14820,14820,0
|
|
20230802,141200,2314753710,14820,14820,14820,14820,1
|
|
20230802,141100,2314738890,14780,14830,14830,14780,11
|
|
20230802,141000,2314576060,14840,14860,14860,14840,35
|
|
20230802,140900,2314056060,14870,14870,14870,14870,10
|
|
20230802,140800,2313907360,14870,14840,14870,14840,75
|
|
20230802,140700,2312793490,14840,14840,14840,14840,1
|
|
20230802,140600,2312778650,14840,14840,14840,14840,1
|
|
20230802,140500,2312763810,14840,14780,14840,14780,1202
|
|
20230802,140400,2294997970,14780,14790,14790,14780,4195
|
|
20230802,140300,2232995460,14780,14780,14780,14780,1
|
|
20230802,140200,2232980680,14840,14840,14840,14840,1
|
|
20230802,140100,2232965840,14790,14780,14870,14780,1141
|
|
20230802,140000,2216030170,14770,14770,14770,14770,80
|
|
20230802,135900,2214848570,14790,14850,14850,14790,45
|
|
20230802,135800,2214180600,14850,14810,14850,14790,6
|
|
20230802,135700,2214091780,14850,14850,14850,14850,0
|
|
20230802,135600,2214091780,14850,14850,14850,14850,0
|
|
20230802,135500,2214091780,14850,14840,14850,14840,515
|
|
20230802,135400,2206448150,14780,14840,14840,14770,291
|
|
20230802,135300,2202149510,14760,14760,14760,14760,0
|
|
20230802,135200,2202149510,14760,14780,14780,14750,351
|
|
20230802,135100,2196969370,14780,14770,14780,14770,380
|
|
20230802,135000,2191356760,14760,14730,14760,14710,357
|
|
20230802,134900,2186093690,14700,14680,14700,14600,6285
|
|
20230802,134800,2093859910,14690,14700,14700,14690,151
|
|
20230802,134700,2091641710,14700,14710,14710,14700,274
|
|
20230802,134600,2087613900,14710,14720,14730,14710,28
|
|
20230802,134500,2087201840,14720,14740,14740,14720,267
|
|
20230802,134400,2083267910,14790,14730,14790,14730,47
|
|
20230802,134300,2082575540,14730,14730,14730,14730,13
|
|
20230802,134200,2082384050,14730,14730,14730,14730,70
|
|
20230802,134100,2081352950,14730,14770,14770,14720,174
|
|
20230802,134000,2078790700,14770,14800,14800,14770,526
|
|
20230802,133900,2071020630,14800,14820,14820,14800,1507
|
|
20230802,133800,2048707960,14930,14930,14930,14930,0
|
|
20230802,133700,2048707960,14930,14930,14930,14930,11
|
|
20230802,133600,2048543730,14860,14860,14860,14860,0
|
|
20230802,133500,2048543730,14860,14820,14860,14810,240
|
|
20230802,133400,2044977630,14820,14940,14940,14820,2065
|
|
20230802,133300,2014244240,14910,14910,14910,14910,233
|
|
20230802,133200,2010770210,14910,14940,14940,14910,3322
|
|
20230802,133100,1961233090,14950,14940,14950,14940,16
|
|
20230802,133000,1960994040,14940,14940,14940,14940,0
|
|
20230802,132900,1960994040,14940,14940,14940,14940,1
|
|
20230802,132800,1960979100,14930,14970,14970,14930,22
|
|
20230802,132700,1960650460,14980,14970,14980,14970,13
|
|
20230802,132600,1960455820,14970,14970,14970,14970,10
|
|
20230802,132500,1960306120,14970,14960,14970,14960,33
|
|
20230802,132400,1959812290,14950,14950,14950,14950,13
|
|
20230802,132300,1959617940,14940,14940,14940,14940,41
|
|
20230802,132200,1959005400,14910,14930,14930,14910,141
|
|
20230802,132100,1956900290,14930,14910,14930,14910,10
|
|
20230802,132000,1956751170,14900,14920,14920,14900,119
|
|
20230802,131900,1954976530,14910,14920,14920,14910,262
|
|
20230802,131800,1951068050,14930,14980,14980,14930,930
|
|
20230802,131700,1937146350,15000,15000,15000,15000,1
|
|
20230802,131600,1937131350,15000,14990,15000,14990,131
|
|
20230802,131500,1935167650,15010,15010,15010,15000,402
|
|
20230802,131400,1929137140,15010,15010,15010,15010,0
|
|
20230802,131300,1929137140,15010,15010,15010,15010,0
|
|
20230802,131200,1929137140,15010,15040,15040,15010,616
|
|
20230802,131100,1919883310,15030,15030,15030,15030,40
|
|
20230802,131000,1919282110,15070,15070,15070,15070,1
|
|
20230802,130900,1919267040,15080,15040,15080,15040,3
|
|
20230802,130800,1919221840,15050,15050,15050,15050,1
|
|
20230802,130700,1919206790,15080,15080,15080,15080,0
|
|
20230802,130600,1919206790,15080,15080,15080,15080,0
|
|
20230802,130500,1919206790,15080,15080,15080,15080,1
|
|
20230802,130400,1919191710,15030,15030,15030,15030,0
|
|
20230802,130300,1919191710,15030,15030,15030,15030,0
|
|
20230802,130200,1919191710,15030,15050,15050,15030,117
|
|
20230802,130100,1917433010,15050,15050,15050,15050,0
|
|
20230802,130000,1917433010,15050,15050,15050,15050,0
|
|
20230802,125900,1917433010,15050,15050,15050,15050,0
|
|
20230802,125800,1917433010,15050,15050,15050,15050,0
|
|
20230802,125700,1917433010,15050,15050,15050,15050,10
|
|
20230802,125600,1917282510,15050,15050,15050,15050,0
|
|
20230802,125500,1917282510,15050,15050,15050,15050,0
|
|
20230802,125400,1917282510,15050,15050,15050,15050,0
|
|
20230802,125300,1917282510,15050,15050,15050,15050,0
|
|
20230802,125200,1917282510,15050,15060,15060,15050,3
|
|
20230802,125100,1917237350,15080,15070,15080,15070,10
|
|
20230802,125000,1917086570,15110,15110,15110,15110,0
|
|
20230802,124900,1917086570,15110,15110,15110,15110,0
|
|
20230802,124800,1917086570,15110,15110,15110,15110,0
|
|
20230802,124700,1917086570,15110,15110,15110,15110,0
|
|
20230802,124600,1917086570,15110,15110,15110,15110,7
|
|
20230802,124500,1916980800,15110,15110,15110,15110,1
|
|
20230802,124400,1916965690,15040,15040,15040,15040,0
|
|
20230802,124300,1916965690,15040,15040,15040,15040,1
|
|
20230802,124200,1916950650,15030,15030,15030,15030,118
|
|
20230802,124100,1915177110,15030,15030,15030,15030,41
|
|
20230802,124000,1914560880,15030,15030,15030,15030,0
|
|
20230802,123900,1914560880,15030,15030,15030,15030,0
|
|
20230802,123800,1914560880,15030,15030,15030,15030,0
|
|
20230802,123700,1914560880,15030,15030,15030,15030,0
|
|
20230802,123600,1914560880,15030,15030,15030,15030,0
|
|
20230802,123500,1914560880,15030,15030,15030,15030,50
|
|
20230802,123400,1913809380,15020,15020,15020,15020,22
|
|
20230802,123300,1913478940,15020,15020,15020,15020,0
|
|
20230802,123200,1913478940,15020,15020,15020,15020,0
|
|
20230802,123100,1913478940,15020,15030,15030,15020,66
|
|
20230802,123000,1912486970,15030,15040,15040,15030,796
|
|
20230802,122900,1900521870,15040,15040,15040,15040,0
|
|
20230802,122800,1900521870,15040,15040,15040,15040,0
|
|
20230802,122700,1900521870,15040,15040,15040,15040,0
|
|
20230802,122600,1900521870,15040,15040,15040,15040,2
|
|
20230802,122500,1900491790,15040,15040,15040,15040,20
|
|
20230802,122400,1900190990,15040,15040,15040,15040,1
|
|
20230802,122300,1900175950,15030,15030,15030,15030,3
|
|
20230802,122200,1900130860,15030,15030,15030,15030,0
|
|
20230802,122100,1900130860,15030,15030,15030,15030,0
|
|
20230802,122000,1900130860,15030,15030,15030,15030,0
|
|
20230802,121900,1900130860,15030,15030,15030,15030,0
|
|
20230802,121800,1900130860,15030,15030,15030,15030,0
|
|
20230802,121700,1900130860,15030,15030,15030,15030,0
|
|
20230802,121600,1900130860,15030,15030,15030,15030,2
|
|
20230802,121500,1900100800,15030,15020,15030,15020,300
|
|
20230802,121400,1895594690,15020,15020,15020,15020,0
|
|
20230802,121300,1895594690,15020,15040,15040,15020,10
|
|
20230802,121200,1895444470,15020,15020,15020,15020,0
|
|
20230802,121100,1895444470,15020,15020,15020,15020,0
|
|
20230802,121000,1895444470,15020,15020,15020,15020,0
|
|
20230802,120900,1895444470,15020,15030,15030,15020,10
|
|
20230802,120800,1895294220,15030,15030,15030,15030,5
|
|
20230802,120700,1895219070,15020,15060,15060,15020,13
|
|
20230802,120600,1895023410,15020,15020,15020,15020,0
|
|
20230802,120500,1895023410,15020,15020,15020,15020,0
|
|
20230802,120400,1895023410,15020,15140,15140,15020,250
|
|
20230802,120300,1891255960,15140,15140,15140,15140,0
|
|
20230802,120200,1891255960,15140,15140,15140,15140,1
|
|
20230802,120100,1891240820,15140,15140,15140,15140,10
|
|
20230802,120000,1891089420,15140,15140,15140,15140,30
|
|
20230802,115900,1890635220,15090,15090,15090,15090,0
|
|
20230802,115800,1890635220,15090,15090,15090,15060,27
|
|
20230802,115700,1890228390,15090,15090,15090,15090,0
|
|
20230802,115600,1890228390,15090,15090,15090,15090,4
|
|
20230802,115500,1890168030,15090,15090,15090,15090,4
|
|
20230802,115400,1890107670,15080,15050,15080,15030,79
|
|
20230802,115300,1888918570,15080,15080,15080,15080,4
|
|
20230802,115200,1888858250,15070,15070,15070,15070,4
|
|
20230802,115100,1888797970,15080,15080,15080,15080,52
|
|
20230802,115000,1888013810,15080,15080,15080,15080,4
|
|
20230802,114900,1887953490,15080,15080,15080,15080,18
|
|
20230802,114800,1887682050,15080,15080,15080,15080,0
|
|
20230802,114700,1887682050,15080,15040,15080,15040,114
|
|
20230802,114600,1885967330,15040,15040,15040,15040,5
|
|
20230802,114500,1885892130,15040,15080,15080,15040,33
|
|
20230802,114400,1885394810,15080,15080,15080,15080,9
|
|
20230802,114300,1885259090,15020,15080,15080,15020,133
|
|
20230802,114200,1883260280,15030,15030,15030,15030,26
|
|
20230802,114100,1882869500,15090,15090,15090,15090,4
|
|
20230802,114000,1882809140,15090,15020,15100,15020,105
|
|
20230802,113900,1881231650,15020,15070,15070,15020,110
|
|
20230802,113800,1879578260,15140,15080,15140,15080,106
|
|
20230802,113700,1877979540,15080,15100,15140,15080,1639
|
|
20230802,113600,1853258980,15150,15150,15150,15150,0
|
|
20230802,113500,1853258980,15150,15130,15150,15100,243
|
|
20230802,113400,1849588540,15130,15150,15150,15130,29
|
|
20230802,113300,1849149480,15200,15200,15200,15200,0
|
|
20230802,113200,1849149480,15200,15200,15200,15200,4
|
|
20230802,113100,1849088680,15200,15200,15200,15200,4
|
|
20230802,113000,1849027880,15210,15210,15210,15210,0
|
|
20230802,112900,1849027880,15210,15210,15210,15210,4
|
|
20230802,112800,1848967040,15120,15180,15180,15120,185
|
|
20230802,112700,1846163260,15130,15240,15240,15130,86
|
|
20230802,112600,1844861090,15240,15240,15240,15240,4
|
|
20230802,112500,1844800130,15260,15250,15260,15250,2430
|
|
20230802,112400,1807742510,15250,15270,15270,15250,212
|
|
20230802,112300,1804508910,15270,15280,15280,15250,7
|
|
20230802,112200,1804402050,15290,15270,15300,15250,43
|
|
20230802,112100,1803745370,15280,15320,15320,15280,25
|
|
20230802,112000,1803362930,15310,15320,15320,15310,139
|
|
20230802,111900,1801234780,15310,15390,15390,15310,8
|
|
20230802,111800,1801111980,15390,15380,15390,15350,158
|
|
20230802,111700,1798685040,15450,15460,15460,15370,564
|
|
20230802,111600,1789973110,15440,15310,15480,15310,127
|
|
20230802,111500,1788012190,15310,15290,15310,15290,133
|
|
20230802,111400,1785976640,15290,15290,15290,15290,5
|
|
20230802,111300,1785900190,15260,15300,15300,15260,6
|
|
20230802,111200,1785808430,15300,15300,15300,15300,56
|
|
20230802,111100,1784951630,15300,15220,15300,15220,893
|
|
20230802,111000,1771308210,15230,15030,15230,15030,10316
|
|
20230802,110900,1615025560,15080,15080,15080,15080,500
|
|
20230802,110800,1607485560,15080,15080,15080,15080,34
|
|
20230802,110700,1606972840,15080,15020,15080,15020,97
|
|
20230802,110600,1605513960,14960,14960,14960,14960,38
|
|
20230802,110500,1604945480,15020,14930,15020,14920,1188
|
|
20230802,110400,1587205540,14920,14960,15000,14920,434
|
|
20230802,110300,1580717480,14920,14930,15000,14920,351
|
|
20230802,110200,1575461820,14900,14970,14980,14900,194
|
|
20230802,110100,1572559640,14920,14890,14920,14890,93
|
|
20230802,110000,1571172170,14890,14920,14920,14890,1180
|
|
20230802,105900,1553590520,14930,14930,14930,14920,429
|
|
20230802,105800,1547186560,14970,14980,14980,14970,17
|
|
20230802,105700,1546931910,14930,14950,14950,14930,20
|
|
20230802,105600,1546633190,14980,14980,14980,14980,28
|
|
20230802,105500,1546213750,14980,15040,15040,14980,6
|
|
20230802,105400,1546123630,14960,15030,15030,14960,201
|
|
20230802,105300,1543109620,15040,15010,15040,14930,304
|
|
20230802,105200,1538558250,15010,15040,15040,15010,195
|
|
20230802,105100,1535625570,15010,15010,15010,15010,30
|
|
20230802,105000,1535175270,15050,15010,15050,14980,505
|
|
20230802,104900,1527601650,15020,14990,15020,14930,2850
|
|
20230802,104800,1484873750,14990,15030,15030,14980,338
|
|
20230802,104700,1479803270,15030,15050,15050,15030,23
|
|
20230802,104600,1479457500,15040,15080,15080,15040,105
|
|
20230802,104500,1477878140,15080,15050,15080,15030,1103
|
|
20230802,104400,1461299870,15050,15070,15080,15050,118
|
|
20230802,104300,1459523560,15050,15050,15070,15050,1798
|
|
20230802,104200,1432453630,15060,15110,15110,15050,932
|
|
20230802,104100,1418416720,15100,15150,15160,15100,1374
|
|
20230802,104000,1397659960,15150,15160,15160,15150,640
|
|
20230802,103900,1387962490,15160,15160,15160,15160,0
|
|
20230802,103800,1387962490,15160,15180,15180,15160,99
|
|
20230802,103700,1386460610,15230,15230,15230,15230,0
|
|
20230802,103600,1386460610,15230,15160,15230,15160,90
|
|
20230802,103500,1385095320,15170,15170,15170,15170,26
|
|
20230802,103400,1384700900,15170,15160,15230,15150,124
|
|
20230802,103300,1382822010,15150,15150,15150,15150,302
|
|
20230802,103200,1378246710,15150,15150,15150,15150,66
|
|
20230802,103100,1377246810,15150,15150,15150,15150,101
|
|
20230802,103000,1375716660,15150,15170,15170,15150,2892
|
|
20230802,102900,1331899360,15170,15170,15170,15170,51
|
|
20230802,102800,1331125690,15170,15170,15170,15170,58
|
|
20230802,102700,1330245830,15150,15250,15250,15150,1074
|
|
20230802,102600,1313933540,15250,15250,15250,15250,12
|
|
20230802,102500,1313750540,15250,15210,15250,15190,2324
|
|
20230802,102400,1278416220,15210,15210,15210,15210,344
|
|
20230802,102300,1273183980,15210,15240,15270,15210,1442
|
|
20230802,102200,1251227230,15280,15280,15280,15280,73
|
|
20230802,102100,1250111790,15280,15280,15280,15280,1205
|
|
20230802,102000,1231699390,15300,15300,15300,15300,0
|
|
20230802,101900,1231699390,15300,15300,15300,15300,1
|
|
20230802,101800,1231684090,15240,15240,15240,15240,10
|
|
20230802,101700,1231531690,15240,15240,15240,15240,1
|
|
20230802,101600,1231516450,15280,15230,15280,15230,177
|
|
20230802,101500,1228820280,15230,15240,15240,15230,96
|
|
20230802,101400,1227357540,15250,15250,15250,15250,45
|
|
20230802,101300,1226671290,15250,15290,15290,15250,43
|
|
20230802,101200,1226014760,15290,15300,15300,15290,36
|
|
20230802,101100,1225464020,15310,15310,15310,15310,0
|
|
20230802,101000,1225464020,15310,15320,15320,15310,641
|
|
20230802,100900,1215645070,15320,15320,15320,15320,42
|
|
20230802,100800,1215001630,15330,15380,15380,15330,431
|
|
20230802,100700,1208393400,15380,15380,15380,15380,50
|
|
20230802,100600,1207624400,15380,15380,15380,15380,0
|
|
20230802,100500,1207624400,15380,15380,15380,15380,1
|
|
20230802,100400,1207609020,15330,15360,15380,15330,900
|
|
20230802,100300,1193796270,15340,15340,15340,15340,50
|
|
20230802,100200,1193029270,15340,15340,15340,15340,1
|
|
20230802,100100,1193013930,15350,15300,15350,15290,96
|
|
20230802,100000,1191541500,15340,15380,15380,15230,1321
|
|
20230802,095900,1171308400,15300,15410,15410,15300,1195
|
|
20230802,095800,1152969240,15510,15500,15510,15500,62
|
|
20230802,095700,1152008230,15370,15460,15460,15370,1000
|
|
20230802,095600,1136589660,15550,15440,15550,15440,2
|
|
20230802,095500,1136558670,15450,15450,15450,15450,60
|
|
20230802,095400,1135631670,15470,15470,15470,15470,1
|
|
20230802,095300,1135616200,15420,15520,15520,15420,204
|
|
20230802,095200,1132462980,15580,15580,15580,15580,4
|
|
20230802,095100,1132400660,15590,15590,15590,15590,36
|
|
20230802,095000,1131839420,15600,15530,15610,15530,1121
|
|
20230802,094900,1114418270,15530,15510,15530,15510,247
|
|
20230802,094800,1110582560,15500,15470,15510,15470,673
|
|
20230802,094700,1100149170,15470,15470,15470,15470,62
|
|
20230802,094600,1099190030,15470,15450,15470,15450,26
|
|
20230802,094500,1098788310,15450,15460,15470,15450,165
|
|
20230802,094400,1096236150,15450,15450,15450,15450,436
|
|
20230802,094300,1089499950,15450,15450,15450,15450,12
|
|
20230802,094200,1089314550,15450,15440,15450,15430,7
|
|
20230802,094100,1089206470,15440,15460,15460,15440,26
|
|
20230802,094000,1088804780,15460,15460,15460,15450,43
|
|
20230802,093900,1088140040,15470,15520,15520,15470,497
|
|
20230802,093800,1080444580,15530,15530,15530,15530,20
|
|
20230802,093700,1080133980,15530,15620,15620,15520,145
|
|
20230802,093600,1077880290,15620,15580,15620,15580,37
|
|
20230802,093500,1077303410,15580,15470,15580,15470,324
|
|
20230802,093400,1072263570,15560,15560,15560,15470,43
|
|
20230802,093300,1071594760,15460,15580,15590,15460,1483
|
|
20230802,093200,1048511100,15560,15390,15560,15380,702
|
|
20230802,093100,1037621140,15370,15370,15370,15370,0
|
|
20230802,093000,1037621140,15370,15360,15370,15360,133
|
|
20230802,092900,1035578250,15360,15360,15360,15350,162
|
|
20230802,092800,1033089950,15370,15380,15380,15350,497
|
|
20230802,092700,1025454900,15380,15390,15390,15380,1086
|
|
20230802,092600,1008752180,15380,15410,15410,15380,715
|
|
20230802,092500,997750120,15400,15450,15450,15400,411
|
|
20230802,092400,991414000,15420,15470,15470,15420,1166
|
|
20230802,092300,973380210,15480,15520,15520,15480,467
|
|
20230802,092200,966146070,15530,15550,15550,15530,189
|
|
20230802,092100,963210520,15550,15550,15550,15550,350
|
|
20230802,092000,957768020,15550,15610,15610,15530,1154
|
|
20230802,091900,939833610,15630,15600,15630,15540,2707
|
|
20230802,091800,897560000,15600,15600,15600,15600,28
|
|
20230802,091700,897123200,15600,15600,15600,15600,1088
|
|
20230802,091600,880150400,15600,15530,15600,15530,28
|
|
20230802,091500,879715110,15530,15520,15540,15500,1466
|
|
20230802,091400,856986410,15520,15530,15620,15500,895
|
|
20230802,091300,843096400,15530,15510,15640,15500,517
|
|
20230802,091200,835070540,15550,15670,15670,15500,1644
|
|
20230802,091100,809398580,15730,15660,15780,15660,553
|
|
20230802,091000,800716970,15640,15690,15800,15620,2729
|
|
20230802,090900,757872700,15700,15500,15700,15500,3407
|
|
20230802,090800,704722530,15480,15470,15480,15400,495
|
|
20230802,090700,697067210,15470,15400,15480,15340,1893
|
|
20230802,090600,667902070,15400,15300,15420,15300,1783
|
|
20230802,090500,640542160,15290,15240,15290,15240,109
|
|
20230802,090400,638879550,15230,15240,15300,15230,1332
|
|
20230802,090300,618587130,15220,15320,15320,15210,4457
|
|
20230802,090200,550586210,15320,15530,15530,15320,4725
|
|
20230802,090100,477865790,15530,15800,15850,15530,6765
|
|
20230802,090000,371709130,15760,15450,15800,15370,15466
|