654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195100,572655640,11700,11700,11700,11700,827
|
|
20230802,195000,572655640,11700,11700,11700,11700,0
|
|
20230802,194900,572655640,11700,11700,11700,11700,0
|
|
20230802,194800,572655640,11700,11700,11700,11700,0
|
|
20230802,194700,572655640,11700,11700,11700,11700,0
|
|
20230802,194600,572655640,11700,11700,11700,11700,0
|
|
20230802,194500,572655640,11700,11700,11700,11700,0
|
|
20230802,194400,572655640,11700,11700,11700,11700,0
|
|
20230802,194300,572655640,11700,11700,11700,11700,0
|
|
20230802,194200,572655640,11700,11700,11700,11700,0
|
|
20230802,194100,572655640,11700,11700,11700,11700,0
|
|
20230802,194000,572655640,11700,11700,11700,11700,0
|
|
20230802,193900,572655640,11700,11700,11700,11700,0
|
|
20230802,193800,572655640,11700,11700,11700,11700,0
|
|
20230802,193700,572655640,11700,11700,11700,11700,0
|
|
20230802,193600,572655640,11700,11700,11700,11700,0
|
|
20230802,193500,572655640,11700,11700,11700,11700,0
|
|
20230802,193400,572655640,11700,11700,11700,11700,0
|
|
20230802,193300,572655640,11700,11700,11700,11700,0
|
|
20230802,193200,572655640,11700,11700,11700,11700,0
|
|
20230802,193100,572655640,11700,11700,11700,11700,0
|
|
20230802,193000,572655640,11700,11700,11700,11700,0
|
|
20230802,192900,572655640,11700,11700,11700,11700,0
|
|
20230802,192800,572655640,11700,11700,11700,11700,0
|
|
20230802,192700,572655640,11700,11700,11700,11700,0
|
|
20230802,192600,572655640,11700,11700,11700,11700,0
|
|
20230802,192500,572655640,11700,11700,11700,11700,0
|
|
20230802,192400,572655640,11700,11700,11700,11700,0
|
|
20230802,192300,572655640,11700,11700,11700,11700,0
|
|
20230802,192200,572655640,11700,11700,11700,11700,0
|
|
20230802,192100,572655640,11700,11700,11700,11700,827
|
|
20230802,192000,572655640,11700,11700,11700,11700,0
|
|
20230802,191900,572655640,11700,11700,11700,11700,0
|
|
20230802,191800,572655640,11700,11700,11700,11700,0
|
|
20230802,191700,572655640,11700,11700,11700,11700,0
|
|
20230802,191600,572655640,11700,11700,11700,11700,0
|
|
20230802,191500,572655640,11700,11700,11700,11700,0
|
|
20230802,191400,572655640,11700,11700,11700,11700,0
|
|
20230802,191300,572655640,11700,11700,11700,11700,0
|
|
20230802,191200,572655640,11700,11700,11700,11700,0
|
|
20230802,191100,572655640,11700,11700,11700,11700,0
|
|
20230802,191000,572655640,11700,11700,11700,11700,0
|
|
20230802,190900,572655640,11700,11700,11700,11700,0
|
|
20230802,190800,572655640,11700,11700,11700,11700,0
|
|
20230802,190700,572655640,11700,11700,11700,11700,0
|
|
20230802,190600,572655640,11700,11700,11700,11700,0
|
|
20230802,190500,572655640,11700,11700,11700,11700,0
|
|
20230802,190400,572655640,11700,11700,11700,11700,0
|
|
20230802,190300,572655640,11700,11700,11700,11700,0
|
|
20230802,190200,572655640,11700,11700,11700,11700,0
|
|
20230802,190100,572655640,11700,11700,11700,11700,0
|
|
20230802,190000,572655640,11700,11700,11700,11700,0
|
|
20230802,185900,572655640,11700,11700,11700,11700,0
|
|
20230802,185800,572655640,11700,11700,11700,11700,0
|
|
20230802,185700,572655640,11700,11700,11700,11700,0
|
|
20230802,185600,572655640,11700,11700,11700,11700,0
|
|
20230802,185500,572655640,11700,11700,11700,11700,0
|
|
20230802,185400,572655640,11700,11700,11700,11700,0
|
|
20230802,185300,572655640,11700,11700,11700,11700,0
|
|
20230802,185200,572655640,11700,11700,11700,11700,0
|
|
20230802,185100,572655640,11700,11700,11700,11700,827
|
|
20230802,185000,572655640,11700,11700,11700,11700,0
|
|
20230802,184900,572655640,11700,11700,11700,11700,0
|
|
20230802,184800,572655640,11700,11700,11700,11700,0
|
|
20230802,184700,572655640,11700,11700,11700,11700,0
|
|
20230802,184600,572655640,11700,11700,11700,11700,0
|
|
20230802,184500,572655640,11700,11700,11700,11700,0
|
|
20230802,184400,572655640,11700,11700,11700,11700,0
|
|
20230802,184300,572655640,11700,11700,11700,11700,0
|
|
20230802,184200,572655640,11700,11700,11700,11700,0
|
|
20230802,184100,572655640,11700,11700,11700,11700,0
|
|
20230802,184000,572655640,11700,11700,11700,11700,0
|
|
20230802,183900,572655640,11700,11700,11700,11700,0
|
|
20230802,183800,572655640,11700,11700,11700,11700,0
|
|
20230802,183700,572655640,11700,11700,11700,11700,0
|
|
20230802,183600,572655640,11700,11700,11700,11700,0
|
|
20230802,183500,572655640,11700,11700,11700,11700,0
|
|
20230802,183400,572655640,11700,11700,11700,11700,0
|
|
20230802,183300,572655640,11700,11700,11700,11700,0
|
|
20230802,183200,572655640,11700,11700,11700,11700,0
|
|
20230802,183100,572655640,11700,11700,11700,11700,0
|
|
20230802,183000,572655640,11700,11700,11700,11700,0
|
|
20230802,182900,572655640,11700,11700,11700,11700,0
|
|
20230802,182800,572655640,11700,11700,11700,11700,0
|
|
20230802,182700,572655640,11700,11700,11700,11700,0
|
|
20230802,182600,572655640,11700,11700,11700,11700,0
|
|
20230802,182500,572655640,11700,11700,11700,11700,0
|
|
20230802,182400,572655640,11700,11700,11700,11700,0
|
|
20230802,182300,572655640,11700,11700,11700,11700,0
|
|
20230802,182200,572655640,11700,11700,11700,11700,0
|
|
20230802,182100,572655640,11700,11700,11700,11700,827
|
|
20230802,182000,572655640,11700,11700,11700,11700,0
|
|
20230802,181900,572655640,11700,11700,11700,11700,0
|
|
20230802,181800,572655640,11700,11700,11700,11700,0
|
|
20230802,181700,572655640,11700,11700,11700,11700,0
|
|
20230802,181600,572655640,11700,11700,11700,11700,0
|
|
20230802,181500,572655640,11700,11700,11700,11700,0
|
|
20230802,181400,572655640,11700,11700,11700,11700,0
|
|
20230802,181300,572655640,11700,11700,11700,11700,0
|
|
20230802,181200,572655640,11700,11700,11700,11700,0
|
|
20230802,181100,572655640,11700,11700,11700,11700,0
|
|
20230802,181000,572655640,11700,11700,11700,11700,0
|
|
20230802,180900,572655640,11700,11700,11700,11700,0
|
|
20230802,180800,572655640,11700,11700,11700,11700,0
|
|
20230802,180700,572655640,11700,11700,11700,11700,0
|
|
20230802,180600,572655640,11700,11700,11700,11700,0
|
|
20230802,180500,572655640,11700,11700,11700,11700,0
|
|
20230802,180400,572655640,11700,11700,11700,11700,0
|
|
20230802,180300,572655640,11700,11700,11700,11700,0
|
|
20230802,180200,572655640,11700,11700,11700,11700,0
|
|
20230802,180100,572655640,11700,11700,11700,11700,0
|
|
20230802,180000,572655640,11700,11700,11700,11700,0
|
|
20230802,175900,572655640,11700,11700,11700,11700,0
|
|
20230802,175800,572655640,11700,11700,11700,11700,0
|
|
20230802,175700,572655640,11700,11700,11700,11700,0
|
|
20230802,175600,572655640,11700,11700,11700,11700,0
|
|
20230802,175500,572655640,11700,11700,11700,11700,0
|
|
20230802,175400,572655640,11700,11700,11700,11700,0
|
|
20230802,175300,572655640,11700,11700,11700,11700,0
|
|
20230802,175200,572655640,11700,11700,11700,11700,0
|
|
20230802,175100,572655640,11700,11700,11700,11700,827
|
|
20230802,175000,572655640,11700,11700,11700,11700,0
|
|
20230802,174900,572655640,11700,11700,11700,11700,0
|
|
20230802,174800,572655640,11700,11700,11700,11700,0
|
|
20230802,174700,572655640,11700,11700,11700,11700,0
|
|
20230802,174600,572655640,11700,11700,11700,11700,0
|
|
20230802,174500,572655640,11700,11700,11700,11700,0
|
|
20230802,174400,572655640,11700,11700,11700,11700,0
|
|
20230802,174300,572655640,11700,11700,11700,11700,0
|
|
20230802,174200,572655640,11700,11700,11700,11700,0
|
|
20230802,174100,572655640,11700,11700,11700,11700,0
|
|
20230802,174000,572655640,11700,11700,11700,11700,0
|
|
20230802,173900,572655640,11700,11700,11700,11700,0
|
|
20230802,173800,572655640,11700,11700,11700,11700,0
|
|
20230802,173700,572655640,11700,11700,11700,11700,0
|
|
20230802,173600,572655640,11700,11700,11700,11700,0
|
|
20230802,173500,572655640,11700,11700,11700,11700,0
|
|
20230802,173400,572655640,11700,11700,11700,11700,0
|
|
20230802,173300,572655640,11700,11700,11700,11700,0
|
|
20230802,173200,572655640,11700,11700,11700,11700,0
|
|
20230802,173100,572655640,11700,11700,11700,11700,0
|
|
20230802,173000,572655640,11700,11700,11700,11700,0
|
|
20230802,172900,572655640,11700,11700,11700,11700,0
|
|
20230802,172800,572655640,11700,11700,11700,11700,0
|
|
20230802,172700,572655640,11700,11700,11700,11700,0
|
|
20230802,172600,572655640,11700,11700,11700,11700,0
|
|
20230802,172500,572655640,11700,11700,11700,11700,0
|
|
20230802,172400,572655640,11700,11700,11700,11700,0
|
|
20230802,172300,572655640,11700,11700,11700,11700,0
|
|
20230802,172200,572655640,11700,11700,11700,11700,0
|
|
20230802,172100,572655640,11700,11700,11700,11700,827
|
|
20230802,172000,572655640,11700,11700,11700,11700,0
|
|
20230802,171900,572655640,11700,11700,11700,11700,0
|
|
20230802,171800,572655640,11700,11700,11700,11700,0
|
|
20230802,171700,572655640,11700,11700,11700,11700,0
|
|
20230802,171600,572655640,11700,11700,11700,11700,0
|
|
20230802,171500,572655640,11700,11700,11700,11700,0
|
|
20230802,171400,572655640,11700,11700,11700,11700,0
|
|
20230802,171300,572655640,11700,11700,11700,11700,0
|
|
20230802,171200,572655640,11700,11700,11700,11700,0
|
|
20230802,171100,572655640,11700,11700,11700,11700,0
|
|
20230802,171000,572655640,11700,11700,11700,11700,0
|
|
20230802,170900,572655640,11700,11700,11700,11700,0
|
|
20230802,170800,572655640,11700,11700,11700,11700,0
|
|
20230802,170700,572655640,11700,11700,11700,11700,0
|
|
20230802,170600,572655640,11700,11700,11700,11700,0
|
|
20230802,170500,572655640,11700,11700,11700,11700,0
|
|
20230802,170400,572655640,11700,11700,11700,11700,0
|
|
20230802,170300,572655640,11700,11700,11700,11700,0
|
|
20230802,170200,572655640,11700,11700,11700,11700,0
|
|
20230802,170100,572655640,11700,11700,11700,11700,0
|
|
20230802,170000,572655640,11700,11700,11700,11700,0
|
|
20230802,165900,572655640,11700,11700,11700,11700,0
|
|
20230802,165800,572655640,11700,11700,11700,11700,0
|
|
20230802,165700,572655640,11700,11700,11700,11700,0
|
|
20230802,165600,572655640,11700,11700,11700,11700,0
|
|
20230802,165500,572655640,11700,11700,11700,11700,0
|
|
20230802,165400,572655640,11700,11700,11700,11700,0
|
|
20230802,165300,572655640,11700,11700,11700,11700,0
|
|
20230802,165200,572655640,11700,11700,11700,11700,0
|
|
20230802,165100,572655640,11700,11700,11700,11700,827
|
|
20230802,165000,572655640,11700,11700,11700,11700,0
|
|
20230802,164900,572655640,11700,11700,11700,11700,0
|
|
20230802,164800,572655640,11700,11700,11700,11700,0
|
|
20230802,164700,572655640,11700,11700,11700,11700,0
|
|
20230802,164600,572655640,11700,11700,11700,11700,0
|
|
20230802,164500,572655640,11700,11700,11700,11700,0
|
|
20230802,164400,572655640,11700,11700,11700,11700,0
|
|
20230802,164300,572655640,11700,11700,11700,11700,0
|
|
20230802,164200,572655640,11700,11700,11700,11700,0
|
|
20230802,164100,572655640,11700,11700,11700,11700,0
|
|
20230802,164000,572655640,11700,11700,11700,11700,0
|
|
20230802,163900,572655640,11700,11700,11700,11700,0
|
|
20230802,163800,572655640,11700,11700,11700,11700,0
|
|
20230802,163700,572655640,11700,11700,11700,11700,0
|
|
20230802,163600,572655640,11700,11700,11700,11700,0
|
|
20230802,163500,572655640,11700,11700,11700,11700,0
|
|
20230802,163400,572655640,11700,11700,11700,11700,0
|
|
20230802,163300,572655640,11700,11700,11700,11700,0
|
|
20230802,163200,572655640,11700,11700,11700,11700,0
|
|
20230802,163100,572655640,11700,11700,11700,11700,0
|
|
20230802,163000,572655640,11700,11700,11700,11700,0
|
|
20230802,162900,572655640,11700,11700,11700,11700,0
|
|
20230802,162800,572655640,11700,11700,11700,11700,0
|
|
20230802,162700,572655640,11700,11700,11700,11700,0
|
|
20230802,162600,572655640,11700,11700,11700,11700,0
|
|
20230802,162500,572655640,11700,11700,11700,11700,0
|
|
20230802,162400,572655640,11700,11700,11700,11700,0
|
|
20230802,162300,572655640,11700,11700,11700,11700,0
|
|
20230802,162200,572655640,11700,11700,11700,11700,0
|
|
20230802,162100,572655640,11700,11700,11700,11700,827
|
|
20230802,162000,572655640,11700,11700,11700,11700,0
|
|
20230802,161900,572655640,11700,11700,11700,11700,0
|
|
20230802,161800,572655640,11700,11700,11700,11700,0
|
|
20230802,161700,572655640,11700,11700,11700,11700,0
|
|
20230802,161600,572655640,11700,11700,11700,11700,0
|
|
20230802,161500,572655640,11700,11700,11700,11700,0
|
|
20230802,161400,572655640,11700,11700,11700,11700,0
|
|
20230802,161300,572655640,11700,11700,11700,11700,0
|
|
20230802,161200,572655640,11700,11700,11700,11700,0
|
|
20230802,161100,572655640,11700,11700,11700,11700,0
|
|
20230802,161000,572655640,11700,11700,11700,11700,0
|
|
20230802,160900,572655640,11700,11700,11700,11700,0
|
|
20230802,160800,572655640,11700,11700,11700,11700,0
|
|
20230802,160700,572655640,11700,11700,11700,11700,0
|
|
20230802,160600,572655640,11700,11700,11700,11700,0
|
|
20230802,160500,572655640,11700,11700,11700,11700,0
|
|
20230802,160400,572655640,11700,11700,11700,11700,0
|
|
20230802,160300,572655640,11700,11700,11700,11700,0
|
|
20230802,160200,572655640,11700,11700,11700,11700,0
|
|
20230802,160100,572655640,11700,11700,11700,11700,0
|
|
20230802,160000,572655640,11700,11700,11700,11700,0
|
|
20230802,155900,572655640,11700,11700,11700,11700,0
|
|
20230802,155800,572655640,11700,11700,11700,11700,0
|
|
20230802,155700,572655640,11700,11700,11700,11700,0
|
|
20230802,155600,572655640,11700,11700,11700,11700,0
|
|
20230802,155500,572655640,11700,11700,11700,11700,0
|
|
20230802,155400,572655640,11700,11700,11700,11700,0
|
|
20230802,155300,572655640,11700,11700,11700,11700,0
|
|
20230802,155200,572655640,11700,11700,11700,11700,0
|
|
20230802,155100,572655640,11700,11700,11700,11700,827
|
|
20230802,155000,572655640,11700,11700,11700,11700,0
|
|
20230802,154900,572655640,11700,11700,11700,11700,0
|
|
20230802,154800,572655640,11700,11700,11700,11700,0
|
|
20230802,154700,572655640,11700,11700,11700,11700,0
|
|
20230802,154600,572655640,11700,11700,11700,11700,0
|
|
20230802,154500,572655640,11700,11700,11700,11700,0
|
|
20230802,154400,572655640,11700,11700,11700,11700,0
|
|
20230802,154300,572655640,11700,11700,11700,11700,0
|
|
20230802,154200,572655640,11700,11700,11700,11700,0
|
|
20230802,154100,572655640,11700,11700,11700,11700,0
|
|
20230802,154000,572655640,11700,11700,11700,11700,0
|
|
20230802,153900,572655640,11700,11700,11700,11700,0
|
|
20230802,153800,572655640,11700,11700,11700,11700,0
|
|
20230802,153700,572655640,11700,11700,11700,11700,0
|
|
20230802,153600,572655640,11700,11700,11700,11700,0
|
|
20230802,153500,572655640,11700,11700,11700,11700,0
|
|
20230802,153400,572655640,11700,11700,11700,11700,0
|
|
20230802,153300,572655640,11700,11700,11700,11700,0
|
|
20230802,153200,572655640,11700,11700,11700,11700,0
|
|
20230802,153100,572655640,11700,11700,11700,11700,0
|
|
20230802,153000,572655640,11700,11700,11700,11700,827
|
|
20230802,152900,562979740,11770,11770,11770,11770,0
|
|
20230802,152800,562979740,11770,11770,11770,11770,0
|
|
20230802,152700,562979740,11770,11770,11770,11770,0
|
|
20230802,152600,562979740,11770,11770,11770,11770,0
|
|
20230802,152500,562979740,11770,11770,11770,11770,0
|
|
20230802,152400,562979740,11770,11770,11770,11770,0
|
|
20230802,152300,562979740,11770,11770,11770,11770,0
|
|
20230802,152200,562979740,11770,11770,11770,11770,0
|
|
20230802,152100,562979740,11770,11770,11770,11770,0
|
|
20230802,152000,562979740,11770,11770,11770,11770,0
|
|
20230802,151900,562979740,11770,11800,11800,11770,116
|
|
20230802,151800,561613490,11810,11810,11810,11810,2
|
|
20230802,151700,561589870,11800,11800,11800,11800,10
|
|
20230802,151600,561471870,11800,11800,11800,11800,0
|
|
20230802,151500,561471870,11800,11800,11800,11800,0
|
|
20230802,151400,561471870,11800,11800,11800,11800,0
|
|
20230802,151300,561471870,11800,11780,11800,11780,13
|
|
20230802,151200,561318710,11800,11780,11800,11780,13
|
|
20230802,151100,561165550,11810,11800,11810,11780,329
|
|
20230802,151000,557287900,11820,11820,11820,11820,0
|
|
20230802,150900,557287900,11820,11820,11820,11820,0
|
|
20230802,150800,557287900,11820,11820,11820,11820,0
|
|
20230802,150700,557287900,11820,11820,11820,11820,0
|
|
20230802,150600,557287900,11820,11820,11820,11820,0
|
|
20230802,150500,557287900,11820,11770,11820,11770,2
|
|
20230802,150400,557264310,11830,11790,11830,11700,1002
|
|
20230802,150300,545503970,11830,11830,11830,11830,10
|
|
20230802,150200,545385670,11840,11830,11840,11830,26
|
|
20230802,150100,545078070,11840,11820,11840,11820,191
|
|
20230802,150000,542818670,11830,11830,11830,11830,11
|
|
20230802,145900,542688540,11830,11810,11830,11810,28
|
|
20230802,145800,542357600,11810,11810,11810,11810,5
|
|
20230802,145700,542298550,11810,11820,11820,11790,23
|
|
20230802,145600,542027090,11800,11820,11840,11750,672
|
|
20230802,145500,534123940,11830,11830,11830,11830,10
|
|
20230802,145400,534005640,11830,11830,11840,11800,8
|
|
20230802,145300,533911140,11830,11830,11840,11790,110
|
|
20230802,145200,532613630,11840,11820,11840,11790,222
|
|
20230802,145100,529993460,11830,11840,11840,11830,109
|
|
20230802,145000,528703950,11840,11850,11850,11840,22
|
|
20230802,144900,528443330,11840,11840,11840,11840,12
|
|
20230802,144800,528301250,11830,11830,11830,11830,5
|
|
20230802,144700,528242100,11830,11840,11850,11830,40
|
|
20230802,144600,527768480,11840,11840,11840,11840,4
|
|
20230802,144500,527721120,11850,11850,11850,11850,0
|
|
20230802,144400,527721120,11850,11850,11850,11820,26
|
|
20230802,144300,527413140,11790,11790,11790,11790,0
|
|
20230802,144200,527413140,11790,11820,11820,11790,600
|
|
20230802,144100,520331150,11860,11860,11860,11860,13
|
|
20230802,144000,520176970,11800,11800,11800,11800,441
|
|
20230802,143900,514973170,11800,11800,11800,11800,33
|
|
20230802,143800,514583770,11800,11800,11800,11800,8
|
|
20230802,143700,514489370,11800,11790,11800,11790,160
|
|
20230802,143600,512602650,11780,11780,11780,11780,0
|
|
20230802,143500,512602650,11780,11750,11780,11750,345
|
|
20230802,143400,508548270,11750,11780,11780,11750,224
|
|
20230802,143300,505912400,11790,11790,11790,11790,123
|
|
20230802,143200,504462230,11790,11760,11790,11730,220
|
|
20230802,143100,501873790,11790,11790,11790,11790,12
|
|
20230802,143000,501732310,11780,11760,11780,11760,281
|
|
20230802,142900,498426650,11770,11770,11770,11770,170
|
|
20230802,142800,496425750,11780,11770,11780,11770,21
|
|
20230802,142700,496178400,11770,11770,11770,11770,113
|
|
20230802,142600,494848390,11770,11770,11770,11770,3
|
|
20230802,142500,494813080,11780,11780,11780,11780,12
|
|
20230802,142400,494671720,11720,11760,11760,11720,95
|
|
20230802,142300,493557500,11780,11780,11780,11780,0
|
|
20230802,142200,493557500,11780,11780,11780,11780,14
|
|
20230802,142100,493392580,11730,11780,11780,11730,219
|
|
20230802,142000,490820610,11790,11790,11790,11790,0
|
|
20230802,141900,490820610,11790,11790,11790,11790,21
|
|
20230802,141800,490573020,11780,11780,11780,11780,20
|
|
20230802,141700,490337420,11730,11720,11730,11710,209
|
|
20230802,141600,487887950,11730,11790,11790,11730,34
|
|
20230802,141500,487488350,11730,11730,11730,11730,149
|
|
20230802,141400,485740580,11710,11790,11790,11700,344
|
|
20230802,141300,481710200,11770,11790,11790,11760,11
|
|
20230802,141200,481580800,11790,11770,11790,11770,16
|
|
20230802,141100,481392260,11790,11780,11790,11780,10
|
|
20230802,141000,481274440,11710,11820,11820,11700,379
|
|
20230802,140900,476832410,11800,11800,11800,11800,4
|
|
20230802,140800,476785210,11800,11770,11810,11710,547
|
|
20230802,140700,470331350,11810,11810,11810,11810,0
|
|
20230802,140600,470331350,11810,11810,11810,11810,12
|
|
20230802,140500,470189630,11750,11760,11760,11750,250
|
|
20230802,140400,467252070,11740,11810,11810,11740,235
|
|
20230802,140300,464478680,11810,11720,11810,11720,305
|
|
20230802,140200,460893830,11720,11810,11810,11720,1309
|
|
20230802,140100,445538480,11830,11850,11850,11830,19
|
|
20230802,140000,445313580,11870,11870,11870,11870,12
|
|
20230802,135900,445171140,11890,11890,11890,11890,0
|
|
20230802,135800,445171140,11890,11830,11890,11830,264
|
|
20230802,135700,442043380,11770,11850,11850,11710,2068
|
|
20230802,135600,417681350,11700,11990,11990,11700,2761
|
|
20230802,135500,384902650,12000,12000,12000,12000,35
|
|
20230802,135400,384482650,12060,11940,12060,11940,770
|
|
20230802,135300,375280130,11940,11940,11940,11940,0
|
|
20230802,135200,375280130,11940,11940,11940,11940,0
|
|
20230802,135100,375280130,11940,12000,12000,11860,858
|
|
20230802,135000,365097410,12070,12000,12070,12000,14
|
|
20230802,134900,364928500,11980,11990,11990,11980,20
|
|
20230802,134800,364688860,11980,12040,12040,11980,93
|
|
20230802,134700,363573370,12040,12080,12080,12040,33
|
|
20230802,134600,363175170,12040,12040,12040,12040,4
|
|
20230802,134500,363127010,12040,12050,12050,12040,20
|
|
20230802,134400,362886050,12090,12090,12090,12090,13
|
|
20230802,134300,362728880,12070,12070,12070,12070,0
|
|
20230802,134200,362728880,12070,12070,12070,12070,0
|
|
20230802,134100,362728880,12070,12070,12070,12070,12
|
|
20230802,134000,362584040,11980,11980,11980,11980,0
|
|
20230802,133900,362584040,11980,12030,12030,11980,35
|
|
20230802,133800,362163880,12080,12080,12080,12080,13
|
|
20230802,133700,362006840,12010,12010,12010,12010,0
|
|
20230802,133600,362006840,12010,12000,12010,12000,91
|
|
20230802,133500,360913940,11980,12000,12010,11980,28
|
|
20230802,133400,360577860,12010,12020,12020,12000,20
|
|
20230802,133300,360337680,12010,12090,12090,12010,100
|
|
20230802,133200,359136600,12100,12130,12130,12090,58
|
|
20230802,133100,358434140,12120,12120,12120,12120,2
|
|
20230802,133000,358409900,12130,12150,12150,12130,48
|
|
20230802,132900,357827110,12160,12160,12160,12160,14
|
|
20230802,132800,357656870,12180,12180,12180,12180,12
|
|
20230802,132700,357510710,12150,12170,12170,12150,28
|
|
20230802,132600,357170260,12160,12160,12160,12160,5
|
|
20230802,132500,357109460,12160,12180,12180,12160,14
|
|
20230802,132400,356938960,12150,12150,12150,12150,7
|
|
20230802,132300,356853910,12140,12140,12140,12140,10
|
|
20230802,132200,356732510,12150,12150,12180,12150,196
|
|
20230802,132100,354350750,12160,12150,12160,12150,6
|
|
20230802,132000,354277810,12150,12160,12170,12150,63
|
|
20230802,131900,353511170,12170,12170,12170,12170,13
|
|
20230802,131800,353352960,12120,12160,12160,12120,104
|
|
20230802,131700,352092170,12170,12170,12170,12170,16
|
|
20230802,131600,351897450,12180,12160,12180,12160,22
|
|
20230802,131500,351629690,12170,12170,12170,12170,5
|
|
20230802,131400,351568840,12160,12160,12160,12160,5
|
|
20230802,131300,351508040,12150,12190,12190,12150,124
|
|
20230802,131200,350000630,12190,12190,12190,12190,16
|
|
20230802,131100,349805590,12190,12190,12190,12190,4
|
|
20230802,131000,349756830,12190,12200,12200,12190,27
|
|
20230802,130900,349427530,12200,12200,12200,12200,15
|
|
20230802,130800,349244530,12200,12200,12200,12200,0
|
|
20230802,130700,349244530,12200,12200,12200,12200,16
|
|
20230802,130600,349049330,12200,12200,12200,12200,17
|
|
20230802,130500,348841930,12200,12200,12200,12200,6
|
|
20230802,130400,348768730,12200,12200,12200,12200,14
|
|
20230802,130300,348597930,12200,12200,12200,12200,12
|
|
20230802,130200,348451530,12200,12200,12200,12200,16
|
|
20230802,130100,348256330,12200,12200,12200,12200,0
|
|
20230802,130000,348256330,12200,12200,12200,12190,23
|
|
20230802,125900,347975790,12210,12210,12210,12210,14
|
|
20230802,125800,347804850,12220,12210,12220,12210,168
|
|
20230802,125700,345751940,12210,12220,12220,12210,22
|
|
20230802,125600,345483200,12210,12220,12220,12210,16
|
|
20230802,125500,345287830,12230,12220,12230,12220,185
|
|
20230802,125400,343027070,12220,12220,12220,12210,27
|
|
20230802,125300,342697180,12230,12230,12230,12230,0
|
|
20230802,125200,342697180,12230,12230,12230,12230,15
|
|
20230802,125100,342513730,12230,12230,12230,12230,24
|
|
20230802,125000,342220210,12230,12230,12230,12230,6
|
|
20230802,124900,342146830,12230,12230,12230,12230,14
|
|
20230802,124800,341975610,12230,12230,12230,12230,13
|
|
20230802,124700,341816620,12230,12220,12230,12220,7
|
|
20230802,124600,341731020,12220,12220,12220,12220,5
|
|
20230802,124500,341669920,12220,12220,12220,12220,14
|
|
20230802,124400,341498840,12220,12220,12220,12220,26
|
|
20230802,124300,341181120,12220,12220,12220,12220,5
|
|
20230802,124200,341120020,12230,12230,12230,12230,15
|
|
20230802,124100,340936570,12230,12230,12230,12230,18
|
|
20230802,124000,340716430,12230,12230,12230,12230,6
|
|
20230802,123900,340643050,12230,12230,12230,12230,14
|
|
20230802,123800,340471830,12230,12230,12230,12230,12
|
|
20230802,123700,340325070,12230,12230,12230,12230,20
|
|
20230802,123600,340080470,12230,12230,12230,12230,5
|
|
20230802,123500,340019320,12230,12230,12230,12230,19
|
|
20230802,123400,339786950,12230,12230,12230,12230,14
|
|
20230802,123300,339615730,12230,12230,12230,12230,0
|
|
20230802,123200,339615730,12230,12230,12230,12230,37
|
|
20230802,123100,339163220,12230,12230,12230,12230,4
|
|
20230802,123000,339114300,12230,12230,12230,12230,6
|
|
20230802,122900,339040920,12220,12220,12220,12220,27
|
|
20230802,122800,338710980,12220,12220,12220,12220,5
|
|
20230802,122700,338649880,12220,12220,12220,12220,10
|
|
20230802,122600,338527680,12220,12210,12220,12210,20
|
|
20230802,122500,338283350,12210,12210,12210,12210,0
|
|
20230802,122400,338283350,12210,12210,12210,12210,0
|
|
20230802,122300,338283350,12210,12210,12210,12210,0
|
|
20230802,122200,338283350,12210,12210,12210,12210,13
|
|
20230802,122100,338124620,12190,12220,12220,12190,142
|
|
20230802,122000,336392890,12210,12210,12210,12210,1
|
|
20230802,121900,336380680,12220,12220,12220,12220,36
|
|
20230802,121800,335940760,12210,12210,12210,12210,5
|
|
20230802,121700,335879710,12210,12210,12210,12210,15
|
|
20230802,121600,335696560,12220,12220,12220,12220,17
|
|
20230802,121500,335488820,12200,12200,12200,12200,0
|
|
20230802,121400,335488820,12200,12200,12200,12200,393
|
|
20230802,121300,330694220,12200,12180,12200,12180,41
|
|
20230802,121200,330194320,12160,12160,12170,12160,109
|
|
20230802,121100,328868820,12110,12110,12110,12110,20
|
|
20230802,121000,328626620,11980,12220,12220,11810,477
|
|
20230802,120900,322927720,12220,12220,12220,12220,64
|
|
20230802,120800,322145640,12220,12230,12230,12220,51
|
|
20230802,120700,321522360,12230,12220,12230,12220,20
|
|
20230802,120600,321277840,12230,12230,12230,12230,5
|
|
20230802,120500,321216690,12220,12220,12220,12220,0
|
|
20230802,120400,321216690,12220,12220,12230,12220,28
|
|
20230802,120300,320874430,12220,12220,12220,12220,6
|
|
20230802,120200,320801110,12210,12210,12210,12210,0
|
|
20230802,120100,320801110,12210,12220,12220,12210,10
|
|
20230802,120000,320678960,12230,12230,12230,12230,102
|
|
20230802,115900,319431500,12220,12220,12220,12220,9
|
|
20230802,115800,319321520,12220,12230,12230,12220,108
|
|
20230802,115700,318001390,12230,12230,12230,12230,54
|
|
20230802,115600,317340970,12230,12230,12230,12230,35
|
|
20230802,115500,316912920,12230,12230,12230,12230,5
|
|
20230802,115400,316851770,12230,12230,12230,12230,58
|
|
20230802,115300,316142430,12230,12230,12230,12230,37
|
|
20230802,115200,315689920,12220,12220,12220,12220,445
|
|
20230802,115100,310252020,12220,12190,12220,12190,42
|
|
20230802,115000,309739760,12170,12170,12170,12170,0
|
|
20230802,114900,309739760,12170,12180,12180,12170,30
|
|
20230802,114800,309374650,12170,12170,12170,12170,44
|
|
20230802,114700,308839170,12170,12170,12170,12170,49
|
|
20230802,114600,308242840,12140,12140,12140,12140,0
|
|
20230802,114500,308242840,12140,12140,12140,12140,191
|
|
20230802,114400,305924100,12140,12150,12150,12140,13
|
|
20230802,114300,305766250,12150,12200,12200,12150,73
|
|
20230802,114200,304877090,12190,12240,12240,12190,22
|
|
20230802,114100,304608310,12220,12220,12220,12220,0
|
|
20230802,114000,304608310,12220,12260,12260,12220,560
|
|
20230802,113900,297757540,12270,12270,12270,12260,62
|
|
20230802,113800,296996840,12270,12260,12270,12260,16
|
|
20230802,113700,296800630,12270,12270,12270,12260,51
|
|
20230802,113600,296174970,12270,12250,12270,12250,245
|
|
20230802,113500,293173590,12250,12270,12270,12250,59
|
|
20230802,113400,292449870,12260,12250,12260,12250,11
|
|
20230802,113300,292315030,12230,12230,12240,12230,217
|
|
20230802,113200,289661060,12240,12260,12290,12240,352
|
|
20230802,113100,285348530,12240,12290,12290,12240,337
|
|
20230802,113000,281216860,12290,12290,12290,12290,65
|
|
20230802,112900,280418010,12280,12300,12300,12280,35
|
|
20230802,112800,279987720,12280,12270,12280,12270,21
|
|
20230802,112700,279729880,12250,12260,12270,12250,111
|
|
20230802,112600,278369890,12260,12290,12300,12260,477
|
|
20230802,112500,272513040,12270,12270,12270,12270,60
|
|
20230802,112400,271776840,12260,12260,12260,12260,15
|
|
20230802,112300,271592940,12240,12220,12240,12220,6
|
|
20230802,112200,271519520,12220,12250,12260,12220,95
|
|
20230802,112100,270356640,12250,12270,12270,12250,41
|
|
20230802,112000,269853720,12270,12270,12270,12270,408
|
|
20230802,111900,264847560,12280,12280,12280,12260,82
|
|
20230802,111800,263841240,12280,12300,12300,12280,82
|
|
20230802,111700,262833060,12300,12300,12310,12300,57
|
|
20230802,111600,262131510,12290,12290,12290,12290,6
|
|
20230802,111500,262057770,12290,12290,12300,12290,112
|
|
20230802,111400,260680880,12300,12300,12300,12300,0
|
|
20230802,111300,260680880,12300,12300,12300,12300,13
|
|
20230802,111200,260520980,12310,12300,12320,12290,267
|
|
20230802,111100,257235200,12310,12310,12310,12310,0
|
|
20230802,111000,257235200,12310,12310,12320,12200,526
|
|
20230802,110900,250790760,12270,12260,12300,12260,97
|
|
20230802,110800,249599030,12300,12260,12300,12260,614
|
|
20230802,110700,242055890,12250,12150,12250,12150,4724
|
|
20230802,110600,184434230,12150,12150,12150,12150,30
|
|
20230802,110500,184069730,12150,12150,12160,12150,168
|
|
20230802,110400,182027230,12150,12150,12150,12150,16
|
|
20230802,110300,181832830,12110,12110,12110,12110,0
|
|
20230802,110200,181832830,12110,12160,12160,12110,363
|
|
20230802,110100,177436370,12160,12150,12160,12150,50
|
|
20230802,110000,176828470,12140,12150,12150,12140,36
|
|
20230802,105900,176391120,12140,12140,12140,12140,13
|
|
20230802,105800,176233300,12140,12150,12150,12140,55
|
|
20230802,105700,175565420,12150,12150,12150,12150,31
|
|
20230802,105600,175188770,12140,12140,12140,12140,48
|
|
20230802,105500,174606050,12140,12130,12140,12130,54
|
|
20230802,105400,173950980,12130,12130,12130,12120,18
|
|
20230802,105300,173732670,12130,12130,12130,12130,65
|
|
20230802,105200,172944220,12130,12120,12130,12120,28
|
|
20230802,105100,172604850,12120,12120,12120,12120,61
|
|
20230802,105000,171865530,12120,12120,12120,12120,11
|
|
20230802,104900,171732210,12120,12120,12120,12120,39
|
|
20230802,104800,171259530,12120,12120,12120,12120,138
|
|
20230802,104700,169586970,12120,12120,12120,12120,39
|
|
20230802,104600,169114290,12120,12120,12120,12120,8
|
|
20230802,104500,169017330,12120,12120,12120,12120,38
|
|
20230802,104400,168556770,12120,12120,12120,12120,100
|
|
20230802,104300,167344770,12120,12120,12120,12120,189
|
|
20230802,104200,165054090,12060,12060,12060,12060,0
|
|
20230802,104100,165054090,12060,12060,12060,12060,0
|
|
20230802,104000,165054090,12060,12060,12060,12060,0
|
|
20230802,103900,165054090,12060,12090,12090,12060,1106
|
|
20230802,103800,151714710,12080,12080,12080,12080,0
|
|
20230802,103700,151714710,12080,12080,12080,12080,30
|
|
20230802,103600,151352310,12040,12140,12140,12040,838
|
|
20230802,103500,141257430,12140,12140,12140,12140,22
|
|
20230802,103400,140990350,12130,12130,12130,12130,4
|
|
20230802,103300,140941830,12040,12080,12080,12040,681
|
|
20230802,103200,132739080,12150,12140,12150,12060,293
|
|
20230802,103100,129196940,12150,12110,12150,12110,81
|
|
20230802,103000,128214910,12110,12110,12110,12110,1
|
|
20230802,102900,128202800,12100,12100,12100,12100,25
|
|
20230802,102800,127900300,12060,12060,12060,12060,0
|
|
20230802,102700,127900300,12060,12110,12110,12060,633
|
|
20230802,102600,120261310,12100,12100,12120,12100,862
|
|
20230802,102500,109818840,12100,12100,12100,12100,172
|
|
20230802,102400,107737640,12100,12100,12100,12100,187
|
|
20230802,102300,105474940,12110,12110,12110,12110,251
|
|
20230802,102200,102435330,12110,12110,12110,12110,0
|
|
20230802,102100,102435330,12110,12110,12110,12110,15
|
|
20230802,102000,102253680,12110,12110,12110,12110,1
|
|
20230802,101900,102241570,12020,12020,12020,12020,0
|
|
20230802,101800,102241570,12020,12100,12100,12020,700
|
|
20230802,101700,93817550,12100,12100,12100,12100,100
|
|
20230802,101600,92607550,12100,12100,12100,12100,100
|
|
20230802,101500,91397550,12100,12100,12100,12100,0
|
|
20230802,101400,91397550,12100,12100,12100,12100,60
|
|
20230802,101300,90671550,12090,12090,12090,12090,6
|
|
20230802,101200,90599010,12020,12020,12020,12020,0
|
|
20230802,101100,90599010,12020,12110,12110,12020,800
|
|
20230802,101000,80963000,12150,12150,12150,12150,0
|
|
20230802,100900,80963000,12150,12150,12150,12150,0
|
|
20230802,100800,80963000,12150,12150,12150,12150,1
|
|
20230802,100700,80950850,12040,12100,12100,12040,100
|
|
20230802,100600,79745770,12160,12150,12160,12150,833
|
|
20230802,100500,69616770,12110,12100,12110,12100,90
|
|
20230802,100400,68527150,12090,12090,12090,12090,0
|
|
20230802,100300,68527150,12090,12090,12090,12090,44
|
|
20230802,100200,67995190,12090,12090,12090,12090,66
|
|
20230802,100100,67197250,12110,12110,12110,12110,0
|
|
20230802,100000,67197250,12110,12040,12110,12030,642
|
|
20230802,095900,59463960,12040,12030,12040,12030,50
|
|
20230802,095800,58861980,12020,12020,12020,12020,0
|
|
20230802,095700,58861980,12020,12020,12020,12020,0
|
|
20230802,095600,58861980,12020,11990,12020,11990,503
|
|
20230802,095500,52820860,11990,11990,11990,11990,35
|
|
20230802,095400,52401210,12000,11970,12000,11950,84
|
|
20230802,095300,51395770,12010,12010,12010,12010,0
|
|
20230802,095200,51395770,12010,12010,12010,12010,0
|
|
20230802,095100,51395770,12010,12010,12010,12010,0
|
|
20230802,095000,51395770,12010,12010,12010,12010,0
|
|
20230802,094900,51395770,12010,12010,12010,12010,2
|
|
20230802,094800,51371750,12020,12020,12020,12020,2
|
|
20230802,094700,51347710,12020,12020,12020,12020,1
|
|
20230802,094600,51335690,12010,12010,12010,12010,0
|
|
20230802,094500,51335690,12010,12010,12010,12010,100
|
|
20230802,094400,50134690,12020,12090,12090,12010,111
|
|
20230802,094300,48800500,12090,12090,12090,12090,0
|
|
20230802,094200,48800500,12090,12090,12090,12090,1
|
|
20230802,094100,48788410,12040,12040,12040,12040,0
|
|
20230802,094000,48788410,12040,12090,12090,12040,86
|
|
20230802,093900,47752420,12090,12090,12090,12090,30
|
|
20230802,093800,47389720,12160,12160,12160,12160,200
|
|
20230802,093700,44957720,12160,12160,12160,12160,0
|
|
20230802,093600,44957720,12160,12160,12160,12160,0
|
|
20230802,093500,44957720,12160,12160,12160,12160,0
|
|
20230802,093400,44957720,12160,12160,12160,12160,0
|
|
20230802,093300,44957720,12160,12160,12160,12160,4
|
|
20230802,093200,44909080,12190,12190,12190,12190,0
|
|
20230802,093100,44909080,12190,12190,12190,12190,2
|
|
20230802,093000,44884700,12200,12200,12200,12200,417
|
|
20230802,092900,39797300,12200,12090,12200,12090,600
|
|
20230802,092800,32482400,12090,12070,12090,12070,101
|
|
20230802,092700,31262320,12010,11950,12080,11950,158
|
|
20230802,092600,29367890,12000,12000,12000,12000,12
|
|
20230802,092500,29223890,12020,12080,12080,12020,18
|
|
20230802,092400,29007310,12080,12080,12080,12080,1
|
|
20230802,092300,28995230,12100,12030,12100,12030,34
|
|
20230802,092200,28586140,12040,12050,12050,12040,15
|
|
20230802,092100,28405430,12110,12110,12110,12110,0
|
|
20230802,092000,28405430,12110,12130,12130,12110,153
|
|
20230802,091900,26551540,12130,12130,12130,12130,15
|
|
20230802,091800,26369590,12180,12180,12180,12180,0
|
|
20230802,091700,26369590,12180,12180,12180,12180,1
|
|
20230802,091600,26357410,12180,12180,12180,12180,8
|
|
20230802,091500,26259970,12190,12230,12230,12190,283
|
|
20230802,091400,22804360,12200,12180,12200,12180,345
|
|
20230802,091300,18595380,12170,12170,12200,12170,40
|
|
20230802,091200,18108260,12120,12040,12120,12040,254
|
|
20230802,091100,15049800,12110,12030,12110,12030,131
|
|
20230802,091000,13472510,12030,12030,12050,12030,359
|
|
20230802,090900,9150200,12040,11980,12250,11980,129
|
|
20230802,090800,7602830,11990,11900,12000,11900,135
|
|
20230802,090700,5986060,11970,11940,11970,11940,288
|
|
20230802,090600,2544460,11940,11950,11950,11940,107
|
|
20230802,090500,1265880,11940,11950,11950,11940,96
|
|
20230802,090400,118700,11870,11870,11870,11870,5
|
|
20230802,090300,59350,11870,11870,11870,11870,2
|
|
20230802,090200,35610,11870,11870,11870,11870,3
|
|
20230802,090100,0,11870,11870,11870,11870,0
|
|
20230802,090000,0,11870,11870,11870,11870,0
|