675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201200,400003760,15370,15370,15370,15370,506
|
|
20230802,201100,400003760,15370,15370,15370,15370,0
|
|
20230802,201000,400003760,15370,15370,15370,15370,0
|
|
20230802,200900,400003760,15370,15370,15370,15370,0
|
|
20230802,200800,400003760,15370,15370,15370,15370,0
|
|
20230802,200700,400003760,15370,15370,15370,15370,0
|
|
20230802,200600,400003760,15370,15370,15370,15370,0
|
|
20230802,200500,400003760,15370,15370,15370,15370,0
|
|
20230802,200400,400003760,15370,15370,15370,15370,0
|
|
20230802,200300,400003760,15370,15370,15370,15370,0
|
|
20230802,200200,400003760,15370,15370,15370,15370,0
|
|
20230802,200100,400003760,15370,15370,15370,15370,0
|
|
20230802,200000,400003760,15370,15370,15370,15370,0
|
|
20230802,195900,400003760,15370,15370,15370,15370,0
|
|
20230802,195800,400003760,15370,15370,15370,15370,0
|
|
20230802,195700,400003760,15370,15370,15370,15370,0
|
|
20230802,195600,400003760,15370,15370,15370,15370,0
|
|
20230802,195500,400003760,15370,15370,15370,15370,0
|
|
20230802,195400,400003760,15370,15370,15370,15370,0
|
|
20230802,195300,400003760,15370,15370,15370,15370,0
|
|
20230802,195200,400003760,15370,15370,15370,15370,0
|
|
20230802,195100,400003760,15370,15370,15370,15370,0
|
|
20230802,195000,400003760,15370,15370,15370,15370,0
|
|
20230802,194900,400003760,15370,15370,15370,15370,0
|
|
20230802,194800,400003760,15370,15370,15370,15370,0
|
|
20230802,194700,400003760,15370,15370,15370,15370,0
|
|
20230802,194600,400003760,15370,15370,15370,15370,0
|
|
20230802,194500,400003760,15370,15370,15370,15370,0
|
|
20230802,194400,400003760,15370,15370,15370,15370,0
|
|
20230802,194300,400003760,15370,15370,15370,15370,0
|
|
20230802,194200,400003760,15370,15370,15370,15370,506
|
|
20230802,194100,400003760,15370,15370,15370,15370,0
|
|
20230802,194000,400003760,15370,15370,15370,15370,0
|
|
20230802,193900,400003760,15370,15370,15370,15370,0
|
|
20230802,193800,400003760,15370,15370,15370,15370,0
|
|
20230802,193700,400003760,15370,15370,15370,15370,0
|
|
20230802,193600,400003760,15370,15370,15370,15370,0
|
|
20230802,193500,400003760,15370,15370,15370,15370,0
|
|
20230802,193400,400003760,15370,15370,15370,15370,0
|
|
20230802,193300,400003760,15370,15370,15370,15370,0
|
|
20230802,193200,400003760,15370,15370,15370,15370,0
|
|
20230802,193100,400003760,15370,15370,15370,15370,0
|
|
20230802,193000,400003760,15370,15370,15370,15370,0
|
|
20230802,192900,400003760,15370,15370,15370,15370,0
|
|
20230802,192800,400003760,15370,15370,15370,15370,0
|
|
20230802,192700,400003760,15370,15370,15370,15370,0
|
|
20230802,192600,400003760,15370,15370,15370,15370,0
|
|
20230802,192500,400003760,15370,15370,15370,15370,0
|
|
20230802,192400,400003760,15370,15370,15370,15370,0
|
|
20230802,192300,400003760,15370,15370,15370,15370,0
|
|
20230802,192200,400003760,15370,15370,15370,15370,0
|
|
20230802,192100,400003760,15370,15370,15370,15370,0
|
|
20230802,192000,400003760,15370,15370,15370,15370,0
|
|
20230802,191900,400003760,15370,15370,15370,15370,0
|
|
20230802,191800,400003760,15370,15370,15370,15370,0
|
|
20230802,191700,400003760,15370,15370,15370,15370,0
|
|
20230802,191600,400003760,15370,15370,15370,15370,0
|
|
20230802,191500,400003760,15370,15370,15370,15370,0
|
|
20230802,191400,400003760,15370,15370,15370,15370,0
|
|
20230802,191300,400003760,15370,15370,15370,15370,0
|
|
20230802,191200,400003760,15370,15370,15370,15370,506
|
|
20230802,191100,400003760,15370,15370,15370,15370,0
|
|
20230802,191000,400003760,15370,15370,15370,15370,0
|
|
20230802,190900,400003760,15370,15370,15370,15370,0
|
|
20230802,190800,400003760,15370,15370,15370,15370,0
|
|
20230802,190700,400003760,15370,15370,15370,15370,0
|
|
20230802,190600,400003760,15370,15370,15370,15370,0
|
|
20230802,190500,400003760,15370,15370,15370,15370,0
|
|
20230802,190400,400003760,15370,15370,15370,15370,0
|
|
20230802,190300,400003760,15370,15370,15370,15370,0
|
|
20230802,190200,400003760,15370,15370,15370,15370,0
|
|
20230802,190100,400003760,15370,15370,15370,15370,0
|
|
20230802,190000,400003760,15370,15370,15370,15370,0
|
|
20230802,185900,400003760,15370,15370,15370,15370,0
|
|
20230802,185800,400003760,15370,15370,15370,15370,0
|
|
20230802,185700,400003760,15370,15370,15370,15370,0
|
|
20230802,185600,400003760,15370,15370,15370,15370,0
|
|
20230802,185500,400003760,15370,15370,15370,15370,0
|
|
20230802,185400,400003760,15370,15370,15370,15370,0
|
|
20230802,185300,400003760,15370,15370,15370,15370,0
|
|
20230802,185200,400003760,15370,15370,15370,15370,0
|
|
20230802,185100,400003760,15370,15370,15370,15370,0
|
|
20230802,185000,400003760,15370,15370,15370,15370,0
|
|
20230802,184900,400003760,15370,15370,15370,15370,0
|
|
20230802,184800,400003760,15370,15370,15370,15370,0
|
|
20230802,184700,400003760,15370,15370,15370,15370,0
|
|
20230802,184600,400003760,15370,15370,15370,15370,0
|
|
20230802,184500,400003760,15370,15370,15370,15370,0
|
|
20230802,184400,400003760,15370,15370,15370,15370,0
|
|
20230802,184300,400003760,15370,15370,15370,15370,0
|
|
20230802,184200,400003760,15370,15370,15370,15370,506
|
|
20230802,184100,400003760,15370,15370,15370,15370,0
|
|
20230802,184000,400003760,15370,15370,15370,15370,0
|
|
20230802,183900,400003760,15370,15370,15370,15370,0
|
|
20230802,183800,400003760,15370,15370,15370,15370,0
|
|
20230802,183700,400003760,15370,15370,15370,15370,0
|
|
20230802,183600,400003760,15370,15370,15370,15370,0
|
|
20230802,183500,400003760,15370,15370,15370,15370,0
|
|
20230802,183400,400003760,15370,15370,15370,15370,0
|
|
20230802,183300,400003760,15370,15370,15370,15370,0
|
|
20230802,183200,400003760,15370,15370,15370,15370,0
|
|
20230802,183100,400003760,15370,15370,15370,15370,0
|
|
20230802,183000,400003760,15370,15370,15370,15370,0
|
|
20230802,182900,400003760,15370,15370,15370,15370,0
|
|
20230802,182800,400003760,15370,15370,15370,15370,0
|
|
20230802,182700,400003760,15370,15370,15370,15370,0
|
|
20230802,182600,400003760,15370,15370,15370,15370,0
|
|
20230802,182500,400003760,15370,15370,15370,15370,0
|
|
20230802,182400,400003760,15370,15370,15370,15370,0
|
|
20230802,182300,400003760,15370,15370,15370,15370,0
|
|
20230802,182200,400003760,15370,15370,15370,15370,0
|
|
20230802,182100,400003760,15370,15370,15370,15370,0
|
|
20230802,182000,400003760,15370,15370,15370,15370,0
|
|
20230802,181900,400003760,15370,15370,15370,15370,0
|
|
20230802,181800,400003760,15370,15370,15370,15370,0
|
|
20230802,181700,400003760,15370,15370,15370,15370,0
|
|
20230802,181600,400003760,15370,15370,15370,15370,0
|
|
20230802,181500,400003760,15370,15370,15370,15370,0
|
|
20230802,181400,400003760,15370,15370,15370,15370,0
|
|
20230802,181300,400003760,15370,15370,15370,15370,0
|
|
20230802,181200,400003760,15370,15370,15370,15370,506
|
|
20230802,181100,400003760,15370,15370,15370,15370,0
|
|
20230802,181000,400003760,15370,15370,15370,15370,0
|
|
20230802,180900,400003760,15370,15370,15370,15370,0
|
|
20230802,180800,400003760,15370,15370,15370,15370,0
|
|
20230802,180700,400003760,15370,15370,15370,15370,0
|
|
20230802,180600,400003760,15370,15370,15370,15370,0
|
|
20230802,180500,400003760,15370,15370,15370,15370,0
|
|
20230802,180400,400003760,15370,15370,15370,15370,0
|
|
20230802,180300,400003760,15370,15370,15370,15370,0
|
|
20230802,180200,400003760,15370,15370,15370,15370,0
|
|
20230802,180100,400003760,15370,15370,15370,15370,0
|
|
20230802,180000,400003760,15370,15370,15370,15370,0
|
|
20230802,175900,400003760,15370,15370,15370,15370,0
|
|
20230802,175800,400003760,15370,15370,15370,15370,0
|
|
20230802,175700,400003760,15370,15370,15370,15370,0
|
|
20230802,175600,400003760,15370,15370,15370,15370,0
|
|
20230802,175500,400003760,15370,15370,15370,15370,0
|
|
20230802,175400,400003760,15370,15370,15370,15370,0
|
|
20230802,175300,400003760,15370,15370,15370,15370,0
|
|
20230802,175200,400003760,15370,15370,15370,15370,0
|
|
20230802,175100,400003760,15370,15370,15370,15370,0
|
|
20230802,175000,400003760,15370,15370,15370,15370,0
|
|
20230802,174900,400003760,15370,15370,15370,15370,0
|
|
20230802,174800,400003760,15370,15370,15370,15370,0
|
|
20230802,174700,400003760,15370,15370,15370,15370,0
|
|
20230802,174600,400003760,15370,15370,15370,15370,0
|
|
20230802,174500,400003760,15370,15370,15370,15370,0
|
|
20230802,174400,400003760,15370,15370,15370,15370,0
|
|
20230802,174300,400003760,15370,15370,15370,15370,0
|
|
20230802,174200,400003760,15370,15370,15370,15370,506
|
|
20230802,174100,400003760,15370,15370,15370,15370,0
|
|
20230802,174000,400003760,15370,15370,15370,15370,0
|
|
20230802,173900,400003760,15370,15370,15370,15370,0
|
|
20230802,173800,400003760,15370,15370,15370,15370,0
|
|
20230802,173700,400003760,15370,15370,15370,15370,0
|
|
20230802,173600,400003760,15370,15370,15370,15370,0
|
|
20230802,173500,400003760,15370,15370,15370,15370,0
|
|
20230802,173400,400003760,15370,15370,15370,15370,0
|
|
20230802,173300,400003760,15370,15370,15370,15370,0
|
|
20230802,173200,400003760,15370,15370,15370,15370,0
|
|
20230802,173100,400003760,15370,15370,15370,15370,0
|
|
20230802,173000,400003760,15370,15370,15370,15370,0
|
|
20230802,172900,400003760,15370,15370,15370,15370,0
|
|
20230802,172800,400003760,15370,15370,15370,15370,0
|
|
20230802,172700,400003760,15370,15370,15370,15370,0
|
|
20230802,172600,400003760,15370,15370,15370,15370,0
|
|
20230802,172500,400003760,15370,15370,15370,15370,0
|
|
20230802,172400,400003760,15370,15370,15370,15370,0
|
|
20230802,172300,400003760,15370,15370,15370,15370,0
|
|
20230802,172200,400003760,15370,15370,15370,15370,0
|
|
20230802,172100,400003760,15370,15370,15370,15370,0
|
|
20230802,172000,400003760,15370,15370,15370,15370,0
|
|
20230802,171900,400003760,15370,15370,15370,15370,0
|
|
20230802,171800,400003760,15370,15370,15370,15370,0
|
|
20230802,171700,400003760,15370,15370,15370,15370,0
|
|
20230802,171600,400003760,15370,15370,15370,15370,0
|
|
20230802,171500,400003760,15370,15370,15370,15370,0
|
|
20230802,171400,400003760,15370,15370,15370,15370,0
|
|
20230802,171300,400003760,15370,15370,15370,15370,0
|
|
20230802,171200,400003760,15370,15370,15370,15370,506
|
|
20230802,171100,400003760,15370,15370,15370,15370,0
|
|
20230802,171000,400003760,15370,15370,15370,15370,0
|
|
20230802,170900,400003760,15370,15370,15370,15370,0
|
|
20230802,170800,400003760,15370,15370,15370,15370,0
|
|
20230802,170700,400003760,15370,15370,15370,15370,0
|
|
20230802,170600,400003760,15370,15370,15370,15370,0
|
|
20230802,170500,400003760,15370,15370,15370,15370,0
|
|
20230802,170400,400003760,15370,15370,15370,15370,0
|
|
20230802,170300,400003760,15370,15370,15370,15370,0
|
|
20230802,170200,400003760,15370,15370,15370,15370,0
|
|
20230802,170100,400003760,15370,15370,15370,15370,0
|
|
20230802,170000,400003760,15370,15370,15370,15370,0
|
|
20230802,165900,400003760,15370,15370,15370,15370,0
|
|
20230802,165800,400003760,15370,15370,15370,15370,0
|
|
20230802,165700,400003760,15370,15370,15370,15370,0
|
|
20230802,165600,400003760,15370,15370,15370,15370,0
|
|
20230802,165500,400003760,15370,15370,15370,15370,0
|
|
20230802,165400,400003760,15370,15370,15370,15370,0
|
|
20230802,165300,400003760,15370,15370,15370,15370,0
|
|
20230802,165200,400003760,15370,15370,15370,15370,0
|
|
20230802,165100,400003760,15370,15370,15370,15370,0
|
|
20230802,165000,400003760,15370,15370,15370,15370,0
|
|
20230802,164900,400003760,15370,15370,15370,15370,0
|
|
20230802,164800,400003760,15370,15370,15370,15370,0
|
|
20230802,164700,400003760,15370,15370,15370,15370,0
|
|
20230802,164600,400003760,15370,15370,15370,15370,0
|
|
20230802,164500,400003760,15370,15370,15370,15370,0
|
|
20230802,164400,400003760,15370,15370,15370,15370,0
|
|
20230802,164300,400003760,15370,15370,15370,15370,0
|
|
20230802,164200,400003760,15370,15370,15370,15370,506
|
|
20230802,164100,400003760,15370,15370,15370,15370,0
|
|
20230802,164000,400003760,15370,15370,15370,15370,0
|
|
20230802,163900,400003760,15370,15370,15370,15370,0
|
|
20230802,163800,400003760,15370,15370,15370,15370,0
|
|
20230802,163700,400003760,15370,15370,15370,15370,0
|
|
20230802,163600,400003760,15370,15370,15370,15370,0
|
|
20230802,163500,400003760,15370,15370,15370,15370,0
|
|
20230802,163400,400003760,15370,15370,15370,15370,0
|
|
20230802,163300,400003760,15370,15370,15370,15370,0
|
|
20230802,163200,400003760,15370,15370,15370,15370,0
|
|
20230802,163100,400003760,15370,15370,15370,15370,0
|
|
20230802,163000,400003760,15370,15370,15370,15370,0
|
|
20230802,162900,400003760,15370,15370,15370,15370,0
|
|
20230802,162800,400003760,15370,15370,15370,15370,0
|
|
20230802,162700,400003760,15370,15370,15370,15370,0
|
|
20230802,162600,400003760,15370,15370,15370,15370,0
|
|
20230802,162500,400003760,15370,15370,15370,15370,0
|
|
20230802,162400,400003760,15370,15370,15370,15370,0
|
|
20230802,162300,400003760,15370,15370,15370,15370,0
|
|
20230802,162200,400003760,15370,15370,15370,15370,0
|
|
20230802,162100,400003760,15370,15370,15370,15370,0
|
|
20230802,162000,400003760,15370,15370,15370,15370,0
|
|
20230802,161900,400003760,15370,15370,15370,15370,0
|
|
20230802,161800,400003760,15370,15370,15370,15370,0
|
|
20230802,161700,400003760,15370,15370,15370,15370,0
|
|
20230802,161600,400003760,15370,15370,15370,15370,0
|
|
20230802,161500,400003760,15370,15370,15370,15370,0
|
|
20230802,161400,400003760,15370,15370,15370,15370,0
|
|
20230802,161300,400003760,15370,15370,15370,15370,0
|
|
20230802,161200,400003760,15370,15370,15370,15370,506
|
|
20230802,161100,400003760,15370,15370,15370,15370,0
|
|
20230802,161000,400003760,15370,15370,15370,15370,0
|
|
20230802,160900,400003760,15370,15370,15370,15370,0
|
|
20230802,160800,400003760,15370,15370,15370,15370,0
|
|
20230802,160700,400003760,15370,15370,15370,15370,0
|
|
20230802,160600,400003760,15370,15370,15370,15370,0
|
|
20230802,160500,400003760,15370,15370,15370,15370,0
|
|
20230802,160400,400003760,15370,15370,15370,15370,0
|
|
20230802,160300,400003760,15370,15370,15370,15370,0
|
|
20230802,160200,400003760,15370,15370,15370,15370,0
|
|
20230802,160100,400003760,15370,15370,15370,15370,0
|
|
20230802,160000,400003760,15370,15370,15370,15370,0
|
|
20230802,155900,400003760,15370,15370,15370,15370,0
|
|
20230802,155800,400003760,15370,15370,15370,15370,0
|
|
20230802,155700,400003760,15370,15370,15370,15370,0
|
|
20230802,155600,400003760,15370,15370,15370,15370,0
|
|
20230802,155500,400003760,15370,15370,15370,15370,0
|
|
20230802,155400,400003760,15370,15370,15370,15370,0
|
|
20230802,155300,400003760,15370,15370,15370,15370,0
|
|
20230802,155200,400003760,15370,15370,15370,15370,0
|
|
20230802,155100,400003760,15370,15370,15370,15370,0
|
|
20230802,155000,400003760,15370,15370,15370,15370,0
|
|
20230802,154900,400003760,15370,15370,15370,15370,0
|
|
20230802,154800,400003760,15370,15370,15370,15370,0
|
|
20230802,154700,400003760,15370,15370,15370,15370,0
|
|
20230802,154600,400003760,15370,15370,15370,15370,0
|
|
20230802,154500,400003760,15370,15370,15370,15370,0
|
|
20230802,154400,400003760,15370,15370,15370,15370,0
|
|
20230802,154300,400003760,15370,15370,15370,15370,0
|
|
20230802,154200,400003760,15370,15370,15370,15370,506
|
|
20230802,154100,400003760,15370,15370,15370,15370,0
|
|
20230802,154000,400003760,15370,15370,15370,15370,0
|
|
20230802,153900,400003760,15370,15370,15370,15370,0
|
|
20230802,153800,400003760,15370,15370,15370,15370,0
|
|
20230802,153700,400003760,15370,15370,15370,15370,0
|
|
20230802,153600,400003760,15370,15370,15370,15370,0
|
|
20230802,153500,400003760,15370,15370,15370,15370,0
|
|
20230802,153400,400003760,15370,15370,15370,15370,0
|
|
20230802,153300,400003760,15370,15370,15370,15370,0
|
|
20230802,153200,400003760,15370,15370,15370,15370,0
|
|
20230802,153100,400003760,15370,15370,15370,15370,0
|
|
20230802,153000,400003760,15370,15370,15370,15370,506
|
|
20230802,152900,392226540,15370,15370,15370,15370,0
|
|
20230802,152800,392226540,15370,15370,15370,15370,0
|
|
20230802,152700,392226540,15370,15370,15370,15370,0
|
|
20230802,152600,392226540,15370,15370,15370,15370,0
|
|
20230802,152500,392226540,15370,15370,15370,15370,0
|
|
20230802,152400,392226540,15370,15370,15370,15370,0
|
|
20230802,152300,392226540,15370,15370,15370,15370,0
|
|
20230802,152200,392226540,15370,15370,15370,15370,0
|
|
20230802,152100,392226540,15370,15370,15370,15370,0
|
|
20230802,152000,392226540,15370,15370,15370,15370,0
|
|
20230802,151900,392226540,15370,15370,15370,15370,100
|
|
20230802,151800,390689540,15380,15310,15380,15310,71
|
|
20230802,151700,389599480,15310,15310,15310,15310,1
|
|
20230802,151600,389584170,15310,15310,15310,15310,10
|
|
20230802,151500,389431070,15220,15310,15310,15220,2
|
|
20230802,151400,389400540,15320,15320,15320,15320,0
|
|
20230802,151300,389400540,15320,15310,15320,15310,100
|
|
20230802,151200,387869350,15310,15310,15310,15310,0
|
|
20230802,151100,387869350,15310,15310,15310,15310,130
|
|
20230802,151000,385879050,15220,15220,15220,15220,0
|
|
20230802,150900,385879050,15220,15220,15220,15220,0
|
|
20230802,150800,385879050,15220,15220,15220,15220,0
|
|
20230802,150700,385879050,15220,15220,15220,15220,0
|
|
20230802,150600,385879050,15220,15220,15220,15220,0
|
|
20230802,150500,385879050,15220,15220,15220,15220,0
|
|
20230802,150400,385879050,15220,15250,15250,15220,200
|
|
20230802,150300,382833320,15320,15320,15320,15320,0
|
|
20230802,150200,382833320,15320,15320,15320,15320,0
|
|
20230802,150100,382833320,15320,15320,15320,15320,0
|
|
20230802,150000,382833320,15320,15320,15320,15320,0
|
|
20230802,145900,382833320,15320,15320,15320,15320,0
|
|
20230802,145800,382833320,15320,15320,15320,15320,1
|
|
20230802,145700,382818000,15290,15290,15290,15290,0
|
|
20230802,145600,382818000,15290,15290,15290,15290,0
|
|
20230802,145500,382818000,15290,15290,15290,15290,0
|
|
20230802,145400,382818000,15290,15290,15290,15290,0
|
|
20230802,145300,382818000,15290,15290,15290,15290,0
|
|
20230802,145200,382818000,15290,15290,15290,15290,0
|
|
20230802,145100,382818000,15290,15290,15290,15290,0
|
|
20230802,145000,382818000,15290,15290,15290,15290,0
|
|
20230802,144900,382818000,15290,15290,15290,15290,0
|
|
20230802,144800,382818000,15290,15290,15290,15290,0
|
|
20230802,144700,382818000,15290,15280,15290,15280,5
|
|
20230802,144600,382741560,15290,15290,15290,15290,26
|
|
20230802,144500,382344020,15320,15320,15320,15320,1
|
|
20230802,144400,382328700,15290,15290,15290,15290,0
|
|
20230802,144300,382328700,15290,15290,15290,15290,0
|
|
20230802,144200,382328700,15290,15290,15290,15290,0
|
|
20230802,144100,382328700,15290,15290,15290,15290,0
|
|
20230802,144000,382328700,15290,15290,15290,15290,1
|
|
20230802,143900,382313410,15250,15250,15250,15250,0
|
|
20230802,143800,382313410,15250,15250,15250,15250,0
|
|
20230802,143700,382313410,15250,15290,15320,15250,4
|
|
20230802,143600,382252300,15240,15240,15240,15240,0
|
|
20230802,143500,382252300,15240,15240,15240,15240,0
|
|
20230802,143400,382252300,15240,15280,15280,15240,74
|
|
20230802,143300,381124500,15280,15270,15310,15270,104
|
|
20230802,143200,379532390,15270,15270,15270,15270,5
|
|
20230802,143100,379456040,15270,15270,15270,15270,7
|
|
20230802,143000,379349150,15310,15310,15310,15310,0
|
|
20230802,142900,379349150,15310,15310,15310,15310,0
|
|
20230802,142800,379349150,15310,15310,15310,15310,0
|
|
20230802,142700,379349150,15310,15310,15310,15310,0
|
|
20230802,142600,379349150,15310,15310,15310,15310,0
|
|
20230802,142500,379349150,15310,15310,15310,15310,0
|
|
20230802,142400,379349150,15310,15310,15310,15310,0
|
|
20230802,142300,379349150,15310,15310,15310,15310,0
|
|
20230802,142200,379349150,15310,15310,15310,15310,0
|
|
20230802,142100,379349150,15310,15310,15310,15310,0
|
|
20230802,142000,379349150,15310,15310,15310,15310,0
|
|
20230802,141900,379349150,15310,15310,15310,15310,0
|
|
20230802,141800,379349150,15310,15270,15310,15270,100
|
|
20230802,141700,377818910,15300,15300,15300,15300,0
|
|
20230802,141600,377818910,15300,15300,15300,15300,0
|
|
20230802,141500,377818910,15300,15300,15300,15300,0
|
|
20230802,141400,377818910,15300,15300,15300,15300,0
|
|
20230802,141300,377818910,15300,15300,15300,15300,0
|
|
20230802,141200,377818910,15300,15300,15300,15300,0
|
|
20230802,141100,377818910,15300,15300,15300,15300,0
|
|
20230802,141000,377818910,15300,15270,15300,15270,17
|
|
20230802,140900,377558890,15300,15300,15300,15300,0
|
|
20230802,140800,377558890,15300,15300,15300,15300,0
|
|
20230802,140700,377558890,15300,15300,15300,15300,0
|
|
20230802,140600,377558890,15300,15300,15300,15300,0
|
|
20230802,140500,377558890,15300,15300,15300,15300,0
|
|
20230802,140400,377558890,15300,15300,15300,15300,0
|
|
20230802,140300,377558890,15300,15300,15300,15300,0
|
|
20230802,140200,377558890,15300,15300,15300,15300,0
|
|
20230802,140100,377558890,15300,15240,15300,15240,100
|
|
20230802,140000,376029730,15290,15240,15290,15240,2
|
|
20230802,135900,375999200,15280,15280,15280,15280,0
|
|
20230802,135800,375999200,15280,15280,15280,15280,0
|
|
20230802,135700,375999200,15280,15210,15280,15210,296
|
|
20230802,135600,371477880,15210,15210,15210,15210,0
|
|
20230802,135500,371477880,15210,15210,15210,15210,0
|
|
20230802,135400,371477880,15210,15210,15210,15210,2
|
|
20230802,135300,371447460,15210,15210,15210,15210,1
|
|
20230802,135200,371432250,15270,15210,15270,15210,45
|
|
20230802,135100,370745220,15270,15270,15270,15270,50
|
|
20230802,135000,369981720,15210,15210,15210,15210,135
|
|
20230802,134900,367928370,15210,15210,15260,15210,20
|
|
20230802,134800,367623920,15280,15210,15280,15210,16
|
|
20230802,134700,367379910,15210,15200,15270,15200,31
|
|
20230802,134600,366907950,15200,15170,15200,15160,257
|
|
20230802,134500,363009970,15210,15210,15210,15210,3
|
|
20230802,134400,362964340,15210,15210,15210,15210,2
|
|
20230802,134300,362933920,15170,15170,15170,15170,0
|
|
20230802,134200,362933920,15170,15170,15170,15170,0
|
|
20230802,134100,362933920,15170,15180,15180,15170,180
|
|
20230802,134000,360202310,15190,15230,15230,15190,1720
|
|
20230802,133900,334043650,15270,15270,15270,15270,0
|
|
20230802,133800,334043650,15270,15270,15270,15270,0
|
|
20230802,133700,334043650,15270,15270,15270,15270,0
|
|
20230802,133600,334043650,15270,15270,15270,15270,0
|
|
20230802,133500,334043650,15270,15270,15270,15270,0
|
|
20230802,133400,334043650,15270,15270,15270,15270,0
|
|
20230802,133300,334043650,15270,15270,15270,15270,0
|
|
20230802,133200,334043650,15270,15270,15270,15270,0
|
|
20230802,133100,334043650,15270,15270,15270,15270,0
|
|
20230802,133000,334043650,15270,15270,15270,15270,0
|
|
20230802,132900,334043650,15270,15270,15270,15270,12
|
|
20230802,132800,333860410,15270,15270,15270,15270,0
|
|
20230802,132700,333860410,15270,15270,15270,15270,0
|
|
20230802,132600,333860410,15270,15270,15270,15270,0
|
|
20230802,132500,333860410,15270,15270,15270,15270,0
|
|
20230802,132400,333860410,15270,15270,15270,15270,0
|
|
20230802,132300,333860410,15270,15270,15270,15270,0
|
|
20230802,132200,333860410,15270,15270,15270,15270,0
|
|
20230802,132100,333860410,15270,15270,15270,15270,0
|
|
20230802,132000,333860410,15270,15270,15270,15270,0
|
|
20230802,131900,333860410,15270,15270,15270,15270,0
|
|
20230802,131800,333860410,15270,15270,15270,15270,0
|
|
20230802,131700,333860410,15270,15270,15270,15270,1
|
|
20230802,131600,333845140,15350,15350,15350,15350,0
|
|
20230802,131500,333845140,15350,15350,15350,15350,0
|
|
20230802,131400,333845140,15350,15350,15350,15350,0
|
|
20230802,131300,333845140,15350,15350,15350,15350,0
|
|
20230802,131200,333845140,15350,15350,15350,15350,0
|
|
20230802,131100,333845140,15350,15350,15350,15350,0
|
|
20230802,131000,333845140,15350,15350,15350,15350,0
|
|
20230802,130900,333845140,15350,15350,15350,15350,0
|
|
20230802,130800,333845140,15350,15350,15350,15350,0
|
|
20230802,130700,333845140,15350,15270,15350,15270,55
|
|
20230802,130600,333000970,15360,15360,15360,15360,0
|
|
20230802,130500,333000970,15360,15360,15360,15360,0
|
|
20230802,130400,333000970,15360,15360,15360,15360,0
|
|
20230802,130300,333000970,15360,15360,15360,15360,0
|
|
20230802,130200,333000970,15360,15360,15360,15360,0
|
|
20230802,130100,333000970,15360,15240,15370,15240,400
|
|
20230802,130000,326857330,15300,15300,15300,15300,0
|
|
20230802,125900,326857330,15300,15240,15300,15240,200
|
|
20230802,125800,323800630,15300,15300,15300,15300,0
|
|
20230802,125700,323800630,15300,15300,15300,15300,0
|
|
20230802,125600,323800630,15300,15300,15300,15300,50
|
|
20230802,125500,323035630,15300,15240,15300,15240,100
|
|
20230802,125400,321506050,15210,15210,15210,15210,0
|
|
20230802,125300,321506050,15210,15210,15210,15210,21
|
|
20230802,125200,321186640,15250,15250,15250,15250,0
|
|
20230802,125100,321186640,15250,15250,15250,15250,0
|
|
20230802,125000,321186640,15250,15260,15260,15240,5173
|
|
20230802,124900,242339050,15260,15270,15270,15260,120
|
|
20230802,124800,240507490,15430,15310,15430,15310,50
|
|
20230802,124700,239736180,15370,15280,15370,15280,70
|
|
20230802,124600,238663090,15310,15250,15310,15230,317
|
|
20230802,124500,233827590,15400,15400,15400,15400,0
|
|
20230802,124400,233827590,15400,15400,15400,15400,0
|
|
20230802,124300,233827590,15400,15290,15400,15290,30
|
|
20230802,124200,233366690,15390,15280,15390,15280,80
|
|
20230802,124100,232139590,15270,15270,15270,15270,0
|
|
20230802,124000,232139590,15270,15270,15270,15270,0
|
|
20230802,123900,232139590,15270,15300,15300,15270,100
|
|
20230802,123800,230612560,15440,15440,15440,15440,0
|
|
20230802,123700,230612560,15440,15440,15440,15440,0
|
|
20230802,123600,230612560,15440,15290,15440,15290,50
|
|
20230802,123500,229843200,15280,15280,15280,15280,0
|
|
20230802,123400,229843200,15280,15280,15280,15280,0
|
|
20230802,123300,229843200,15280,15280,15350,15280,66
|
|
20230802,123200,228830240,15280,15360,15360,15280,52
|
|
20230802,123100,228031680,15380,15280,15380,15280,50
|
|
20230802,123000,227263890,15280,15280,15280,15280,0
|
|
20230802,122900,227263890,15280,15280,15280,15280,1
|
|
20230802,122800,227248610,15380,15380,15380,15380,0
|
|
20230802,122700,227248610,15380,15380,15380,15380,0
|
|
20230802,122600,227248610,15380,15380,15380,15380,0
|
|
20230802,122500,227248610,15380,15380,15380,15380,0
|
|
20230802,122400,227248610,15380,15380,15380,15380,0
|
|
20230802,122300,227248610,15380,15380,15380,15380,0
|
|
20230802,122200,227248610,15380,15380,15380,15380,0
|
|
20230802,122100,227248610,15380,15380,15380,15380,0
|
|
20230802,122000,227248610,15380,15380,15380,15380,0
|
|
20230802,121900,227248610,15380,15380,15380,15380,0
|
|
20230802,121800,227248610,15380,15380,15380,15380,0
|
|
20230802,121700,227248610,15380,15380,15380,15380,0
|
|
20230802,121600,227248610,15380,15380,15380,15380,0
|
|
20230802,121500,227248610,15380,15380,15380,15380,0
|
|
20230802,121400,227248610,15380,15380,15380,15380,0
|
|
20230802,121300,227248610,15380,15380,15380,15380,0
|
|
20230802,121200,227248610,15380,15380,15380,15380,0
|
|
20230802,121100,227248610,15380,15380,15380,15380,0
|
|
20230802,121000,227248610,15380,15380,15380,15380,0
|
|
20230802,120900,227248610,15380,15380,15380,15380,0
|
|
20230802,120800,227248610,15380,15380,15380,15380,0
|
|
20230802,120700,227248610,15380,15380,15380,15380,0
|
|
20230802,120600,227248610,15380,15380,15380,15380,0
|
|
20230802,120500,227248610,15380,15380,15380,15380,0
|
|
20230802,120400,227248610,15380,15280,15380,15280,60
|
|
20230802,120300,226326710,15380,15380,15380,15380,0
|
|
20230802,120200,226326710,15380,15380,15380,15380,0
|
|
20230802,120100,226326710,15380,15380,15380,15380,0
|
|
20230802,120000,226326710,15380,15380,15380,15380,0
|
|
20230802,115900,226326710,15380,15380,15380,15380,0
|
|
20230802,115800,226326710,15380,15380,15380,15380,0
|
|
20230802,115700,226326710,15380,15380,15380,15380,0
|
|
20230802,115600,226326710,15380,15380,15380,15380,0
|
|
20230802,115500,226326710,15380,15380,15380,15380,0
|
|
20230802,115400,226326710,15380,15380,15380,15380,0
|
|
20230802,115300,226326710,15380,15380,15380,15380,0
|
|
20230802,115200,226326710,15380,15220,15380,15220,300
|
|
20230802,115100,221733710,15210,15210,15210,15210,0
|
|
20230802,115000,221733710,15210,15210,15210,15210,0
|
|
20230802,114900,221733710,15210,15210,15210,15210,0
|
|
20230802,114800,221733710,15210,15210,15210,15210,0
|
|
20230802,114700,221733710,15210,15210,15210,15210,1
|
|
20230802,114600,221718500,15210,15180,15210,15180,144
|
|
20230802,114500,219528560,15210,15220,15310,15180,47
|
|
20230802,114400,218814840,15220,15220,15220,15220,6
|
|
20230802,114300,218723520,15230,15220,15290,15220,935
|
|
20230802,114200,204440110,15280,15280,15280,15280,0
|
|
20230802,114100,204440110,15280,15280,15280,15280,0
|
|
20230802,114000,204440110,15280,15280,15280,15280,0
|
|
20230802,113900,204440110,15280,15280,15280,15280,0
|
|
20230802,113800,204440110,15280,15280,15280,15280,0
|
|
20230802,113700,204440110,15280,15280,15280,15280,0
|
|
20230802,113600,204440110,15280,15280,15280,15280,0
|
|
20230802,113500,204440110,15280,15280,15280,15280,0
|
|
20230802,113400,204440110,15280,15280,15280,15280,0
|
|
20230802,113300,204440110,15280,15280,15280,15280,0
|
|
20230802,113200,204440110,15280,15280,15280,15280,0
|
|
20230802,113100,204440110,15280,15280,15280,15280,0
|
|
20230802,113000,204440110,15280,15280,15280,15280,0
|
|
20230802,112900,204440110,15280,15280,15280,15280,0
|
|
20230802,112800,204440110,15280,15200,15280,15200,100
|
|
20230802,112700,202912790,15160,15160,15160,15160,0
|
|
20230802,112600,202912790,15160,15190,15190,15160,502
|
|
20230802,112500,195295050,15200,15200,15200,15200,1
|
|
20230802,112400,195279850,15280,15280,15280,15280,0
|
|
20230802,112300,195279850,15280,15280,15280,15280,0
|
|
20230802,112200,195279850,15280,15280,15280,15280,50
|
|
20230802,112100,194515850,15280,15230,15280,15230,150
|
|
20230802,112000,192228390,15240,15240,15240,15240,0
|
|
20230802,111900,192228390,15240,15240,15240,15240,0
|
|
20230802,111800,192228390,15240,15240,15240,15240,0
|
|
20230802,111700,192228390,15240,15240,15240,15240,0
|
|
20230802,111600,192228390,15240,15240,15240,15240,1
|
|
20230802,111500,192213150,15240,15240,15240,15240,3
|
|
20230802,111400,192167430,15240,15240,15240,15240,1
|
|
20230802,111300,192152190,15280,15280,15280,15280,0
|
|
20230802,111200,192152190,15280,15280,15280,15280,0
|
|
20230802,111100,192152190,15280,15280,15280,15280,0
|
|
20230802,111000,192152190,15280,15280,15280,15280,0
|
|
20230802,110900,192152190,15280,15220,15280,15220,103
|
|
20230802,110800,190579020,15270,15270,15270,15270,0
|
|
20230802,110700,190579020,15270,15260,15270,15260,2
|
|
20230802,110600,190548490,15220,15220,15220,15220,0
|
|
20230802,110500,190548490,15220,15220,15220,15220,1
|
|
20230802,110400,190533270,15180,15180,15180,15180,0
|
|
20230802,110300,190533270,15180,15230,15280,15180,381
|
|
20230802,110200,184746830,15290,15290,15290,15290,0
|
|
20230802,110100,184746830,15290,15200,15290,15190,294
|
|
20230802,110000,180278340,15200,15200,15200,15200,1
|
|
20230802,105900,180263140,15240,15240,15240,15240,0
|
|
20230802,105800,180263140,15240,15240,15240,15240,0
|
|
20230802,105700,180263140,15240,15240,15240,15240,0
|
|
20230802,105600,180263140,15240,15240,15240,15240,200
|
|
20230802,105500,177215140,15290,15240,15290,15240,20
|
|
20230802,105400,176909390,15240,15240,15240,15240,80
|
|
20230802,105300,175690190,15240,15240,15240,15240,100
|
|
20230802,105200,174166190,15320,15320,15320,15320,0
|
|
20230802,105100,174166190,15320,15320,15320,15320,0
|
|
20230802,105000,174166190,15320,15320,15320,15320,0
|
|
20230802,104900,174166190,15320,15320,15320,15320,0
|
|
20230802,104800,174166190,15320,15240,15320,15240,110
|
|
20230802,104700,172485350,15250,15250,15250,15250,0
|
|
20230802,104600,172485350,15250,15250,15250,15250,0
|
|
20230802,104500,172485350,15250,15260,15260,15210,261
|
|
20230802,104400,168507110,15330,15330,15330,15330,0
|
|
20230802,104300,168507110,15330,15330,15330,15330,0
|
|
20230802,104200,168507110,15330,15260,15340,15260,54
|
|
20230802,104100,167679670,15330,15260,15330,15220,313
|
|
20230802,104000,162915580,15310,15310,15310,15310,0
|
|
20230802,103900,162915580,15310,15310,15310,15310,0
|
|
20230802,103800,162915580,15310,15240,15310,15240,130
|
|
20230802,103700,160928760,15300,15240,15300,15240,120
|
|
20230802,103600,159096960,15240,15230,15240,15230,80
|
|
20230802,103500,157877960,15210,15270,15270,15210,1445
|
|
20230802,103400,135871740,15310,15310,15310,15310,9
|
|
20230802,103300,135733950,15280,15280,15280,15280,6
|
|
20230802,103200,135642270,15300,15310,15310,15300,9
|
|
20230802,103100,135504490,15330,15370,15500,15330,130
|
|
20230802,103000,133496230,15480,15330,15480,15300,162
|
|
20230802,102900,130989110,15480,15240,15480,15240,240
|
|
20230802,102800,127287270,15220,15220,15220,15220,0
|
|
20230802,102700,127287270,15220,15220,15220,15220,0
|
|
20230802,102600,127287270,15220,15220,15220,15220,0
|
|
20230802,102500,127287270,15220,15220,15220,15220,0
|
|
20230802,102400,127287270,15220,15220,15220,15220,99
|
|
20230802,102300,125780490,15220,15220,15220,15220,100
|
|
20230802,102200,124258490,15220,15220,15220,15220,0
|
|
20230802,102100,124258490,15220,15220,15220,15220,0
|
|
20230802,102000,124258490,15220,15220,15220,15220,0
|
|
20230802,101900,124258490,15220,15220,15220,15220,0
|
|
20230802,101800,124258490,15220,15220,15220,15220,0
|
|
20230802,101700,124258490,15220,15220,15220,15220,15
|
|
20230802,101600,124030190,15230,15240,15240,15230,13
|
|
20230802,101500,123832180,15270,15270,15270,15270,181
|
|
20230802,101400,121068310,15270,15270,15270,15240,62
|
|
20230802,101300,120123100,15300,15270,15500,15270,454
|
|
20230802,101200,113123920,15360,15360,15360,15360,0
|
|
20230802,101100,113123920,15360,15360,15360,15360,0
|
|
20230802,101000,113123920,15360,15270,15360,15270,4
|
|
20230802,100900,113062570,15230,15240,15240,15230,2
|
|
20230802,100800,113032100,15280,15280,15280,15280,0
|
|
20230802,100700,113032100,15280,15280,15280,15280,0
|
|
20230802,100600,113032100,15280,15280,15280,15280,0
|
|
20230802,100500,113032100,15280,15280,15280,15280,0
|
|
20230802,100400,113032100,15280,15280,15280,15280,0
|
|
20230802,100300,113032100,15280,15280,15280,15280,0
|
|
20230802,100200,113032100,15280,15280,15280,15280,1
|
|
20230802,100100,113016820,15400,15270,15400,15270,202
|
|
20230802,100000,109909110,15270,15270,15270,15270,1
|
|
20230802,095900,109893840,15270,15270,15270,15270,2
|
|
20230802,095800,109863300,15270,15270,15270,15270,0
|
|
20230802,095700,109863300,15270,15270,15270,15270,1
|
|
20230802,095600,109848030,15350,15350,15350,15350,0
|
|
20230802,095500,109848030,15350,15350,15350,15350,0
|
|
20230802,095400,109848030,15350,15260,15350,15260,250
|
|
20230802,095300,106015170,15220,15220,15220,15220,1
|
|
20230802,095200,105999950,15250,15250,15250,15250,1
|
|
20230802,095100,105984700,15250,15250,15250,15250,0
|
|
20230802,095000,105984700,15250,15250,15250,15250,0
|
|
20230802,094900,105984700,15250,15250,15250,15250,0
|
|
20230802,094800,105984700,15250,15250,15250,15250,37
|
|
20230802,094700,105420450,15350,15230,15350,15230,258
|
|
20230802,094600,101466690,15220,15220,15220,15220,0
|
|
20230802,094500,101466690,15220,15200,15220,15200,154
|
|
20230802,094400,99123930,15190,15190,15190,15190,3
|
|
20230802,094300,99078360,15190,15190,15190,15190,4
|
|
20230802,094200,99017600,15190,15190,15190,15190,5
|
|
20230802,094100,98941650,15190,15190,15190,15190,1
|
|
20230802,094000,98926460,15200,15290,15290,15190,1545
|
|
20230802,093900,75412160,15290,15290,15290,15290,1
|
|
20230802,093800,75396870,15290,15290,15290,15290,0
|
|
20230802,093700,75396870,15290,15290,15290,15290,3
|
|
20230802,093600,75351000,15280,15280,15280,15280,0
|
|
20230802,093500,75351000,15280,15280,15280,15280,0
|
|
20230802,093400,75351000,15280,15280,15280,15280,0
|
|
20230802,093300,75351000,15280,15280,15280,15280,0
|
|
20230802,093200,75351000,15280,15280,15280,15280,0
|
|
20230802,093100,75351000,15280,15280,15280,15280,0
|
|
20230802,093000,75351000,15280,15280,15280,15280,0
|
|
20230802,092900,75351000,15280,15280,15280,15280,0
|
|
20230802,092800,75351000,15280,15340,15340,15280,166
|
|
20230802,092700,72810020,15380,15380,15380,15380,0
|
|
20230802,092600,72810020,15380,15380,15380,15380,0
|
|
20230802,092500,72810020,15380,15380,15380,15380,0
|
|
20230802,092400,72810020,15380,15380,15380,15380,1
|
|
20230802,092300,72794640,15330,15310,15410,15310,13
|
|
20230802,092200,72594580,15310,15250,15410,15250,255
|
|
20230802,092100,68668420,15300,15300,15300,15300,0
|
|
20230802,092000,68668420,15300,15300,15300,15300,3
|
|
20230802,091900,68622520,15300,15400,15400,15240,718
|
|
20230802,091800,57640930,15400,15400,15400,15400,0
|
|
20230802,091700,57640930,15400,15400,15400,15400,0
|
|
20230802,091600,57640930,15400,15390,15400,15390,112
|
|
20230802,091500,55916240,15410,15500,15630,15410,1060
|
|
20230802,091400,39577990,15420,15480,15500,15420,2059
|
|
20230802,091300,7823090,15420,15490,15500,15420,150
|
|
20230802,091200,5506100,15480,15480,15480,15480,0
|
|
20230802,091100,5506100,15480,15480,15480,15480,31
|
|
20230802,091000,5026220,15480,15480,15480,15480,1
|
|
20230802,090900,5010740,15500,15450,15500,15450,200
|
|
20230802,090800,1910850,15450,15450,15450,15450,0
|
|
20230802,090700,1910850,15450,15450,15450,15450,0
|
|
20230802,090600,1910850,15450,15450,15450,15450,0
|
|
20230802,090500,1910850,15450,15450,15450,15420,9
|
|
20230802,090400,1771830,15480,15480,15480,15480,2
|
|
20230802,090300,1740870,15480,15480,15480,15480,1
|
|
20230802,090200,1725390,15510,15510,15510,15510,1
|
|
20230802,090100,1709880,15510,15510,15510,15510,63
|
|
20230802,090000,732750,15510,15630,15630,15510,47
|