675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,201200,222072660,12290,12290,12290,12290,527
|
|
20230803,201100,222072660,12290,12290,12290,12290,0
|
|
20230803,201000,222072660,12290,12290,12290,12290,0
|
|
20230803,200900,222072660,12290,12290,12290,12290,0
|
|
20230803,200800,222072660,12290,12290,12290,12290,0
|
|
20230803,200700,222072660,12290,12290,12290,12290,0
|
|
20230803,200600,222072660,12290,12290,12290,12290,0
|
|
20230803,200500,222072660,12290,12290,12290,12290,0
|
|
20230803,200400,222072660,12290,12290,12290,12290,0
|
|
20230803,200300,222072660,12290,12290,12290,12290,0
|
|
20230803,200200,222072660,12290,12290,12290,12290,0
|
|
20230803,200100,222072660,12290,12290,12290,12290,0
|
|
20230803,200000,222072660,12290,12290,12290,12290,0
|
|
20230803,195900,222072660,12290,12290,12290,12290,0
|
|
20230803,195800,222072660,12290,12290,12290,12290,0
|
|
20230803,195700,222072660,12290,12290,12290,12290,0
|
|
20230803,195600,222072660,12290,12290,12290,12290,0
|
|
20230803,195500,222072660,12290,12290,12290,12290,0
|
|
20230803,195400,222072660,12290,12290,12290,12290,0
|
|
20230803,195300,222072660,12290,12290,12290,12290,0
|
|
20230803,195200,222072660,12290,12290,12290,12290,0
|
|
20230803,195100,222072660,12290,12290,12290,12290,0
|
|
20230803,195000,222072660,12290,12290,12290,12290,0
|
|
20230803,194900,222072660,12290,12290,12290,12290,0
|
|
20230803,194800,222072660,12290,12290,12290,12290,0
|
|
20230803,194700,222072660,12290,12290,12290,12290,0
|
|
20230803,194600,222072660,12290,12290,12290,12290,0
|
|
20230803,194500,222072660,12290,12290,12290,12290,0
|
|
20230803,194400,222072660,12290,12290,12290,12290,0
|
|
20230803,194300,222072660,12290,12290,12290,12290,0
|
|
20230803,194200,222072660,12290,12290,12290,12290,527
|
|
20230803,194100,222072660,12290,12290,12290,12290,0
|
|
20230803,194000,222072660,12290,12290,12290,12290,0
|
|
20230803,193900,222072660,12290,12290,12290,12290,0
|
|
20230803,193800,222072660,12290,12290,12290,12290,0
|
|
20230803,193700,222072660,12290,12290,12290,12290,0
|
|
20230803,193600,222072660,12290,12290,12290,12290,0
|
|
20230803,193500,222072660,12290,12290,12290,12290,0
|
|
20230803,193400,222072660,12290,12290,12290,12290,0
|
|
20230803,193300,222072660,12290,12290,12290,12290,0
|
|
20230803,193200,222072660,12290,12290,12290,12290,0
|
|
20230803,193100,222072660,12290,12290,12290,12290,0
|
|
20230803,193000,222072660,12290,12290,12290,12290,0
|
|
20230803,192900,222072660,12290,12290,12290,12290,0
|
|
20230803,192800,222072660,12290,12290,12290,12290,0
|
|
20230803,192700,222072660,12290,12290,12290,12290,0
|
|
20230803,192600,222072660,12290,12290,12290,12290,0
|
|
20230803,192500,222072660,12290,12290,12290,12290,0
|
|
20230803,192400,222072660,12290,12290,12290,12290,0
|
|
20230803,192300,222072660,12290,12290,12290,12290,0
|
|
20230803,192200,222072660,12290,12290,12290,12290,0
|
|
20230803,192100,222072660,12290,12290,12290,12290,0
|
|
20230803,192000,222072660,12290,12290,12290,12290,0
|
|
20230803,191900,222072660,12290,12290,12290,12290,0
|
|
20230803,191800,222072660,12290,12290,12290,12290,0
|
|
20230803,191700,222072660,12290,12290,12290,12290,0
|
|
20230803,191600,222072660,12290,12290,12290,12290,0
|
|
20230803,191500,222072660,12290,12290,12290,12290,0
|
|
20230803,191400,222072660,12290,12290,12290,12290,0
|
|
20230803,191300,222072660,12290,12290,12290,12290,0
|
|
20230803,191200,222072660,12290,12290,12290,12290,527
|
|
20230803,191100,222072660,12290,12290,12290,12290,0
|
|
20230803,191000,222072660,12290,12290,12290,12290,0
|
|
20230803,190900,222072660,12290,12290,12290,12290,0
|
|
20230803,190800,222072660,12290,12290,12290,12290,0
|
|
20230803,190700,222072660,12290,12290,12290,12290,0
|
|
20230803,190600,222072660,12290,12290,12290,12290,0
|
|
20230803,190500,222072660,12290,12290,12290,12290,0
|
|
20230803,190400,222072660,12290,12290,12290,12290,0
|
|
20230803,190300,222072660,12290,12290,12290,12290,0
|
|
20230803,190200,222072660,12290,12290,12290,12290,0
|
|
20230803,190100,222072660,12290,12290,12290,12290,0
|
|
20230803,190000,222072660,12290,12290,12290,12290,0
|
|
20230803,185900,222072660,12290,12290,12290,12290,0
|
|
20230803,185800,222072660,12290,12290,12290,12290,0
|
|
20230803,185700,222072660,12290,12290,12290,12290,0
|
|
20230803,185600,222072660,12290,12290,12290,12290,0
|
|
20230803,185500,222072660,12290,12290,12290,12290,0
|
|
20230803,185400,222072660,12290,12290,12290,12290,0
|
|
20230803,185300,222072660,12290,12290,12290,12290,0
|
|
20230803,185200,222072660,12290,12290,12290,12290,0
|
|
20230803,185100,222072660,12290,12290,12290,12290,0
|
|
20230803,185000,222072660,12290,12290,12290,12290,0
|
|
20230803,184900,222072660,12290,12290,12290,12290,0
|
|
20230803,184800,222072660,12290,12290,12290,12290,0
|
|
20230803,184700,222072660,12290,12290,12290,12290,0
|
|
20230803,184600,222072660,12290,12290,12290,12290,0
|
|
20230803,184500,222072660,12290,12290,12290,12290,0
|
|
20230803,184400,222072660,12290,12290,12290,12290,0
|
|
20230803,184300,222072660,12290,12290,12290,12290,0
|
|
20230803,184200,222072660,12290,12290,12290,12290,527
|
|
20230803,184100,222072660,12290,12290,12290,12290,0
|
|
20230803,184000,222072660,12290,12290,12290,12290,0
|
|
20230803,183900,222072660,12290,12290,12290,12290,0
|
|
20230803,183800,222072660,12290,12290,12290,12290,0
|
|
20230803,183700,222072660,12290,12290,12290,12290,0
|
|
20230803,183600,222072660,12290,12290,12290,12290,0
|
|
20230803,183500,222072660,12290,12290,12290,12290,0
|
|
20230803,183400,222072660,12290,12290,12290,12290,0
|
|
20230803,183300,222072660,12290,12290,12290,12290,0
|
|
20230803,183200,222072660,12290,12290,12290,12290,0
|
|
20230803,183100,222072660,12290,12290,12290,12290,0
|
|
20230803,183000,222072660,12290,12290,12290,12290,0
|
|
20230803,182900,222072660,12290,12290,12290,12290,0
|
|
20230803,182800,222072660,12290,12290,12290,12290,0
|
|
20230803,182700,222072660,12290,12290,12290,12290,0
|
|
20230803,182600,222072660,12290,12290,12290,12290,0
|
|
20230803,182500,222072660,12290,12290,12290,12290,0
|
|
20230803,182400,222072660,12290,12290,12290,12290,0
|
|
20230803,182300,222072660,12290,12290,12290,12290,0
|
|
20230803,182200,222072660,12290,12290,12290,12290,0
|
|
20230803,182100,222072660,12290,12290,12290,12290,0
|
|
20230803,182000,222072660,12290,12290,12290,12290,0
|
|
20230803,181900,222072660,12290,12290,12290,12290,0
|
|
20230803,181800,222072660,12290,12290,12290,12290,0
|
|
20230803,181700,222072660,12290,12290,12290,12290,0
|
|
20230803,181600,222072660,12290,12290,12290,12290,0
|
|
20230803,181500,222072660,12290,12290,12290,12290,0
|
|
20230803,181400,222072660,12290,12290,12290,12290,0
|
|
20230803,181300,222072660,12290,12290,12290,12290,0
|
|
20230803,181200,222072660,12290,12290,12290,12290,527
|
|
20230803,181100,222072660,12290,12290,12290,12290,0
|
|
20230803,181000,222072660,12290,12290,12290,12290,0
|
|
20230803,180900,222072660,12290,12290,12290,12290,0
|
|
20230803,180800,222072660,12290,12290,12290,12290,0
|
|
20230803,180700,222072660,12290,12290,12290,12290,0
|
|
20230803,180600,222072660,12290,12290,12290,12290,0
|
|
20230803,180500,222072660,12290,12290,12290,12290,0
|
|
20230803,180400,222072660,12290,12290,12290,12290,0
|
|
20230803,180300,222072660,12290,12290,12290,12290,0
|
|
20230803,180200,222072660,12290,12290,12290,12290,0
|
|
20230803,180100,222072660,12290,12290,12290,12290,0
|
|
20230803,180000,222072660,12290,12290,12290,12290,0
|
|
20230803,175900,222072660,12290,12290,12290,12290,0
|
|
20230803,175800,222072660,12290,12290,12290,12290,0
|
|
20230803,175700,222072660,12290,12290,12290,12290,0
|
|
20230803,175600,222072660,12290,12290,12290,12290,0
|
|
20230803,175500,222072660,12290,12290,12290,12290,0
|
|
20230803,175400,222072660,12290,12290,12290,12290,0
|
|
20230803,175300,222072660,12290,12290,12290,12290,0
|
|
20230803,175200,222072660,12290,12290,12290,12290,0
|
|
20230803,175100,222072660,12290,12290,12290,12290,0
|
|
20230803,175000,222072660,12290,12290,12290,12290,0
|
|
20230803,174900,222072660,12290,12290,12290,12290,0
|
|
20230803,174800,222072660,12290,12290,12290,12290,0
|
|
20230803,174700,222072660,12290,12290,12290,12290,0
|
|
20230803,174600,222072660,12290,12290,12290,12290,0
|
|
20230803,174500,222072660,12290,12290,12290,12290,0
|
|
20230803,174400,222072660,12290,12290,12290,12290,0
|
|
20230803,174300,222072660,12290,12290,12290,12290,0
|
|
20230803,174200,222072660,12290,12290,12290,12290,527
|
|
20230803,174100,222072660,12290,12290,12290,12290,0
|
|
20230803,174000,222072660,12290,12290,12290,12290,0
|
|
20230803,173900,222072660,12290,12290,12290,12290,0
|
|
20230803,173800,222072660,12290,12290,12290,12290,0
|
|
20230803,173700,222072660,12290,12290,12290,12290,0
|
|
20230803,173600,222072660,12290,12290,12290,12290,0
|
|
20230803,173500,222072660,12290,12290,12290,12290,0
|
|
20230803,173400,222072660,12290,12290,12290,12290,0
|
|
20230803,173300,222072660,12290,12290,12290,12290,0
|
|
20230803,173200,222072660,12290,12290,12290,12290,0
|
|
20230803,173100,222072660,12290,12290,12290,12290,0
|
|
20230803,173000,222072660,12290,12290,12290,12290,0
|
|
20230803,172900,222072660,12290,12290,12290,12290,0
|
|
20230803,172800,222072660,12290,12290,12290,12290,0
|
|
20230803,172700,222072660,12290,12290,12290,12290,0
|
|
20230803,172600,222072660,12290,12290,12290,12290,0
|
|
20230803,172500,222072660,12290,12290,12290,12290,0
|
|
20230803,172400,222072660,12290,12290,12290,12290,0
|
|
20230803,172300,222072660,12290,12290,12290,12290,0
|
|
20230803,172200,222072660,12290,12290,12290,12290,0
|
|
20230803,172100,222072660,12290,12290,12290,12290,0
|
|
20230803,172000,222072660,12290,12290,12290,12290,0
|
|
20230803,171900,222072660,12290,12290,12290,12290,0
|
|
20230803,171800,222072660,12290,12290,12290,12290,0
|
|
20230803,171700,222072660,12290,12290,12290,12290,0
|
|
20230803,171600,222072660,12290,12290,12290,12290,0
|
|
20230803,171500,222072660,12290,12290,12290,12290,0
|
|
20230803,171400,222072660,12290,12290,12290,12290,0
|
|
20230803,171300,222072660,12290,12290,12290,12290,0
|
|
20230803,171200,222072660,12290,12290,12290,12290,527
|
|
20230803,171100,222072660,12290,12290,12290,12290,0
|
|
20230803,171000,222072660,12290,12290,12290,12290,0
|
|
20230803,170900,222072660,12290,12290,12290,12290,0
|
|
20230803,170800,222072660,12290,12290,12290,12290,0
|
|
20230803,170700,222072660,12290,12290,12290,12290,0
|
|
20230803,170600,222072660,12290,12290,12290,12290,0
|
|
20230803,170500,222072660,12290,12290,12290,12290,0
|
|
20230803,170400,222072660,12290,12290,12290,12290,0
|
|
20230803,170300,222072660,12290,12290,12290,12290,0
|
|
20230803,170200,222072660,12290,12290,12290,12290,0
|
|
20230803,170100,222072660,12290,12290,12290,12290,0
|
|
20230803,170000,222072660,12290,12290,12290,12290,0
|
|
20230803,165900,222072660,12290,12290,12290,12290,0
|
|
20230803,165800,222072660,12290,12290,12290,12290,0
|
|
20230803,165700,222072660,12290,12290,12290,12290,0
|
|
20230803,165600,222072660,12290,12290,12290,12290,0
|
|
20230803,165500,222072660,12290,12290,12290,12290,0
|
|
20230803,165400,222072660,12290,12290,12290,12290,0
|
|
20230803,165300,222072660,12290,12290,12290,12290,0
|
|
20230803,165200,222072660,12290,12290,12290,12290,0
|
|
20230803,165100,222072660,12290,12290,12290,12290,0
|
|
20230803,165000,222072660,12290,12290,12290,12290,0
|
|
20230803,164900,222072660,12290,12290,12290,12290,0
|
|
20230803,164800,222072660,12290,12290,12290,12290,0
|
|
20230803,164700,222072660,12290,12290,12290,12290,0
|
|
20230803,164600,222072660,12290,12290,12290,12290,0
|
|
20230803,164500,222072660,12290,12290,12290,12290,0
|
|
20230803,164400,222072660,12290,12290,12290,12290,0
|
|
20230803,164300,222072660,12290,12290,12290,12290,0
|
|
20230803,164200,222072660,12290,12290,12290,12290,527
|
|
20230803,164100,222072660,12290,12290,12290,12290,0
|
|
20230803,164000,222072660,12290,12290,12290,12290,0
|
|
20230803,163900,222072660,12290,12290,12290,12290,0
|
|
20230803,163800,222072660,12290,12290,12290,12290,0
|
|
20230803,163700,222072660,12290,12290,12290,12290,0
|
|
20230803,163600,222072660,12290,12290,12290,12290,0
|
|
20230803,163500,222072660,12290,12290,12290,12290,0
|
|
20230803,163400,222072660,12290,12290,12290,12290,0
|
|
20230803,163300,222072660,12290,12290,12290,12290,0
|
|
20230803,163200,222072660,12290,12290,12290,12290,0
|
|
20230803,163100,222072660,12290,12290,12290,12290,0
|
|
20230803,163000,222072660,12290,12290,12290,12290,0
|
|
20230803,162900,222072660,12290,12290,12290,12290,0
|
|
20230803,162800,222072660,12290,12290,12290,12290,0
|
|
20230803,162700,222072660,12290,12290,12290,12290,0
|
|
20230803,162600,222072660,12290,12290,12290,12290,0
|
|
20230803,162500,222072660,12290,12290,12290,12290,0
|
|
20230803,162400,222072660,12290,12290,12290,12290,0
|
|
20230803,162300,222072660,12290,12290,12290,12290,0
|
|
20230803,162200,222072660,12290,12290,12290,12290,0
|
|
20230803,162100,222072660,12290,12290,12290,12290,0
|
|
20230803,162000,222072660,12290,12290,12290,12290,0
|
|
20230803,161900,222072660,12290,12290,12290,12290,0
|
|
20230803,161800,222072660,12290,12290,12290,12290,0
|
|
20230803,161700,222072660,12290,12290,12290,12290,0
|
|
20230803,161600,222072660,12290,12290,12290,12290,0
|
|
20230803,161500,222072660,12290,12290,12290,12290,0
|
|
20230803,161400,222072660,12290,12290,12290,12290,0
|
|
20230803,161300,222072660,12290,12290,12290,12290,0
|
|
20230803,161200,222072660,12290,12290,12290,12290,527
|
|
20230803,161100,222072660,12290,12290,12290,12290,0
|
|
20230803,161000,222072660,12290,12290,12290,12290,0
|
|
20230803,160900,222072660,12290,12290,12290,12290,0
|
|
20230803,160800,222072660,12290,12290,12290,12290,0
|
|
20230803,160700,222072660,12290,12290,12290,12290,0
|
|
20230803,160600,222072660,12290,12290,12290,12290,0
|
|
20230803,160500,222072660,12290,12290,12290,12290,0
|
|
20230803,160400,222072660,12290,12290,12290,12290,0
|
|
20230803,160300,222072660,12290,12290,12290,12290,0
|
|
20230803,160200,222072660,12290,12290,12290,12290,0
|
|
20230803,160100,222072660,12290,12290,12290,12290,0
|
|
20230803,160000,222072660,12290,12290,12290,12290,0
|
|
20230803,155900,222072660,12290,12290,12290,12290,0
|
|
20230803,155800,222072660,12290,12290,12290,12290,0
|
|
20230803,155700,222072660,12290,12290,12290,12290,0
|
|
20230803,155600,222072660,12290,12290,12290,12290,0
|
|
20230803,155500,222072660,12290,12290,12290,12290,0
|
|
20230803,155400,222072660,12290,12290,12290,12290,0
|
|
20230803,155300,222072660,12290,12290,12290,12290,0
|
|
20230803,155200,222072660,12290,12290,12290,12290,0
|
|
20230803,155100,222072660,12290,12290,12290,12290,0
|
|
20230803,155000,222072660,12290,12290,12290,12290,0
|
|
20230803,154900,222072660,12290,12290,12290,12290,0
|
|
20230803,154800,222072660,12290,12290,12290,12290,0
|
|
20230803,154700,222072660,12290,12290,12290,12290,0
|
|
20230803,154600,222072660,12290,12290,12290,12290,0
|
|
20230803,154500,222072660,12290,12290,12290,12290,0
|
|
20230803,154400,222072660,12290,12290,12290,12290,0
|
|
20230803,154300,222072660,12290,12290,12290,12290,0
|
|
20230803,154200,222072660,12290,12290,12290,12290,527
|
|
20230803,154100,222072660,12290,12290,12290,12290,0
|
|
20230803,154000,222072660,12290,12290,12290,12290,0
|
|
20230803,153900,222072660,12290,12290,12290,12290,0
|
|
20230803,153800,222072660,12290,12290,12290,12290,0
|
|
20230803,153700,222072660,12290,12290,12290,12290,0
|
|
20230803,153600,222072660,12290,12290,12290,12290,0
|
|
20230803,153500,222072660,12290,12290,12290,12290,0
|
|
20230803,153400,222072660,12290,12290,12290,12290,0
|
|
20230803,153300,222072660,12290,12290,12290,12290,0
|
|
20230803,153200,222072660,12290,12290,12290,12290,0
|
|
20230803,153100,222072660,12290,12290,12290,12290,0
|
|
20230803,153000,222072660,12290,12290,12290,12290,527
|
|
20230803,152900,215595830,12290,12290,12290,12290,0
|
|
20230803,152800,215595830,12290,12290,12290,12290,0
|
|
20230803,152700,215595830,12290,12290,12290,12290,0
|
|
20230803,152600,215595830,12290,12290,12290,12290,0
|
|
20230803,152500,215595830,12290,12290,12290,12290,0
|
|
20230803,152400,215595830,12290,12290,12290,12290,0
|
|
20230803,152300,215595830,12290,12290,12290,12290,0
|
|
20230803,152200,215595830,12290,12290,12290,12290,0
|
|
20230803,152100,215595830,12290,12290,12290,12290,0
|
|
20230803,152000,215595830,12290,12290,12290,12290,0
|
|
20230803,151900,215595830,12290,12260,12290,12260,218
|
|
20230803,151800,212922790,12260,12260,12260,12260,98
|
|
20230803,151700,211721310,12260,12260,12260,12260,0
|
|
20230803,151600,211721310,12260,12260,12260,12260,8
|
|
20230803,151500,211623230,12260,12260,12260,12260,8
|
|
20230803,151400,211525150,12250,12250,12250,12250,60
|
|
20230803,151300,210790150,12260,12260,12260,12260,3
|
|
20230803,151200,210753370,12260,12260,12260,12260,8
|
|
20230803,151100,210655290,12260,12260,12260,12260,106
|
|
20230803,151000,209355730,12260,12260,12260,12260,0
|
|
20230803,150900,209355730,12260,12260,12260,12260,8
|
|
20230803,150800,209257650,12260,12260,12260,12260,8
|
|
20230803,150700,209159570,12260,12260,12260,12260,8
|
|
20230803,150600,209061490,12260,12260,12260,12260,8
|
|
20230803,150500,208963410,12260,12260,12260,12260,8
|
|
20230803,150400,208865330,12260,12260,12260,12260,8
|
|
20230803,150300,208767250,12260,12260,12260,12260,8
|
|
20230803,150200,208669170,12260,12260,12260,12260,5
|
|
20230803,150100,208607870,12260,12260,12260,12260,2
|
|
20230803,150000,208583350,12260,12260,12260,12260,6
|
|
20230803,145900,208509790,12260,12260,12260,12260,0
|
|
20230803,145800,208509790,12260,12260,12260,12260,23
|
|
20230803,145700,208227810,12260,12260,12260,12260,0
|
|
20230803,145600,208227810,12260,12260,12260,12260,0
|
|
20230803,145500,208227810,12260,12270,12270,12260,82
|
|
20230803,145400,207222230,12270,12270,12270,12270,1
|
|
20230803,145300,207209960,12280,12280,12280,12280,8
|
|
20230803,145200,207111720,12280,12280,12280,12280,0
|
|
20230803,145100,207111720,12280,12280,12280,12280,8
|
|
20230803,145000,207013480,12280,12280,12280,12280,0
|
|
20230803,144900,207013480,12280,12280,12280,12280,0
|
|
20230803,144800,207013480,12280,12280,12280,12280,0
|
|
20230803,144700,207013480,12280,12280,12280,12280,0
|
|
20230803,144600,207013480,12280,12280,12280,12280,0
|
|
20230803,144500,207013480,12280,12280,12280,12250,10
|
|
20230803,144400,206890830,12250,12280,12280,12250,36
|
|
20230803,144300,206449470,12270,12270,12270,12270,0
|
|
20230803,144200,206449470,12270,12270,12270,12270,13
|
|
20230803,144100,206289960,12280,12280,12280,12280,0
|
|
20230803,144000,206289960,12280,12280,12280,12280,10
|
|
20230803,143900,206167160,12290,12300,12300,12290,33
|
|
20230803,143800,205761510,12300,12300,12300,12300,0
|
|
20230803,143700,205761510,12300,12300,12300,12300,0
|
|
20230803,143600,205761510,12300,12300,12300,12300,8
|
|
20230803,143500,205663110,12300,12300,12300,12300,0
|
|
20230803,143400,205663110,12300,12300,12300,12300,0
|
|
20230803,143300,205663110,12300,12300,12300,12300,0
|
|
20230803,143200,205663110,12300,12290,12300,12290,60
|
|
20230803,143100,204925140,12290,12290,12290,12290,0
|
|
20230803,143000,204925140,12290,12290,12290,12290,1
|
|
20230803,142900,204912850,12260,12260,12260,12260,0
|
|
20230803,142800,204912850,12260,12280,12280,12260,124
|
|
20230803,142700,203391610,12290,12290,12290,12290,13
|
|
20230803,142600,203231840,12300,12300,12300,12300,2
|
|
20230803,142500,203207240,12290,12290,12290,12290,26
|
|
20230803,142400,202887700,12300,12300,12300,12300,0
|
|
20230803,142300,202887700,12300,12300,12300,12300,8
|
|
20230803,142200,202789300,12290,12290,12290,12290,0
|
|
20230803,142100,202789300,12290,12290,12290,12290,0
|
|
20230803,142000,202789300,12290,12290,12290,12290,0
|
|
20230803,141900,202789300,12290,12290,12290,12290,0
|
|
20230803,141800,202789300,12290,12290,12290,12290,73
|
|
20230803,141700,201892130,12290,12290,12290,12290,0
|
|
20230803,141600,201892130,12290,12290,12290,12290,15
|
|
20230803,141500,201707780,12290,12290,12290,12290,4
|
|
20230803,141400,201658620,12290,12290,12290,12290,5
|
|
20230803,141300,201597170,12290,12290,12290,12290,11
|
|
20230803,141200,201461980,12290,12290,12290,12290,0
|
|
20230803,141100,201461980,12290,12290,12290,12290,12
|
|
20230803,141000,201314500,12280,12280,12280,12280,0
|
|
20230803,140900,201314500,12280,12280,12280,12280,0
|
|
20230803,140800,201314500,12280,12280,12280,12280,9
|
|
20230803,140700,201203980,12290,12290,12290,12290,17
|
|
20230803,140600,200995050,12300,12310,12310,12300,24
|
|
20230803,140500,200699690,12330,12320,12330,12320,5
|
|
20230803,140400,200638080,12320,12320,12320,12320,0
|
|
20230803,140300,200638080,12320,12320,12320,12320,12
|
|
20230803,140200,200490240,12320,12320,12320,12320,8
|
|
20230803,140100,200391680,12310,12310,12310,12310,0
|
|
20230803,140000,200391680,12310,12310,12310,12310,0
|
|
20230803,135900,200391680,12310,12310,12310,12310,0
|
|
20230803,135800,200391680,12310,12310,12310,12310,5
|
|
20230803,135700,200330130,12310,12310,12310,12310,0
|
|
20230803,135600,200330130,12310,12310,12310,12310,1
|
|
20230803,135500,200317820,12310,12310,12310,12310,0
|
|
20230803,135400,200317820,12310,12310,12310,12310,0
|
|
20230803,135300,200317820,12310,12310,12310,12310,21
|
|
20230803,135200,200059310,12320,12320,12320,12320,0
|
|
20230803,135100,200059310,12320,12320,12320,12320,0
|
|
20230803,135000,200059310,12320,12320,12320,12320,10
|
|
20230803,134900,199936110,12320,12320,12320,12320,2
|
|
20230803,134800,199911470,12320,12320,12320,12320,8
|
|
20230803,134700,199812910,12320,12320,12320,12320,0
|
|
20230803,134600,199812910,12320,12320,12320,12320,0
|
|
20230803,134500,199812910,12320,12320,12320,12320,8
|
|
20230803,134400,199714350,12320,12320,12320,12320,8
|
|
20230803,134300,199615790,12330,12330,12330,12330,0
|
|
20230803,134200,199615790,12330,12330,12330,12330,0
|
|
20230803,134100,199615790,12330,12330,12330,12330,0
|
|
20230803,134000,199615790,12330,12330,12330,12330,70
|
|
20230803,133900,198752690,12330,12330,12330,12330,0
|
|
20230803,133800,198752690,12330,12330,12330,12330,0
|
|
20230803,133700,198752690,12330,12330,12330,12330,0
|
|
20230803,133600,198752690,12330,12330,12330,12330,1
|
|
20230803,133500,198740360,12300,12300,12300,12300,0
|
|
20230803,133400,198740360,12300,12300,12300,12300,0
|
|
20230803,133300,198740360,12300,12300,12300,12300,0
|
|
20230803,133200,198740360,12300,12300,12300,12300,0
|
|
20230803,133100,198740360,12300,12300,12300,12300,14
|
|
20230803,133000,198568160,12340,12340,12340,12340,0
|
|
20230803,132900,198568160,12340,12340,12340,12340,0
|
|
20230803,132800,198568160,12340,12340,12340,12340,0
|
|
20230803,132700,198568160,12340,12300,12340,12300,110
|
|
20230803,132600,197214840,12310,12310,12310,12310,11
|
|
20230803,132500,197079430,12340,12340,12340,12340,0
|
|
20230803,132400,197079430,12340,12340,12340,12340,19
|
|
20230803,132300,196844970,12350,12350,12350,12350,0
|
|
20230803,132200,196844970,12350,12350,12350,12350,0
|
|
20230803,132100,196844970,12350,12350,12350,12350,0
|
|
20230803,132000,196844970,12350,12350,12350,12350,0
|
|
20230803,131900,196844970,12350,12350,12350,12350,25
|
|
20230803,131800,196536220,12360,12360,12360,12360,12
|
|
20230803,131700,196387900,12370,12370,12370,12370,0
|
|
20230803,131600,196387900,12370,12370,12370,12370,0
|
|
20230803,131500,196387900,12370,12370,12370,12370,0
|
|
20230803,131400,196387900,12370,12370,12370,12370,0
|
|
20230803,131300,196387900,12370,12370,12370,12370,0
|
|
20230803,131200,196387900,12370,12350,12370,12350,18
|
|
20230803,131100,196165540,12370,12370,12370,12370,0
|
|
20230803,131000,196165540,12370,12370,12370,12370,0
|
|
20230803,130900,196165540,12370,12370,12370,12370,0
|
|
20230803,130800,196165540,12370,12370,12370,12370,0
|
|
20230803,130700,196165540,12370,12370,12370,12370,1
|
|
20230803,130600,196153170,12360,12370,12370,12360,26
|
|
20230803,130500,195831650,12380,12380,12380,12380,0
|
|
20230803,130400,195831650,12380,12380,12380,12380,1
|
|
20230803,130300,195819270,12390,12390,12390,12390,0
|
|
20230803,130200,195819270,12390,12390,12390,12390,0
|
|
20230803,130100,195819270,12390,12390,12390,12390,0
|
|
20230803,130000,195819270,12390,12390,12390,12390,0
|
|
20230803,125900,195819270,12390,12390,12390,12390,0
|
|
20230803,125800,195819270,12390,12390,12390,12390,0
|
|
20230803,125700,195819270,12390,12390,12390,12390,0
|
|
20230803,125600,195819270,12390,12390,12390,12390,50
|
|
20230803,125500,195199770,12380,12380,12380,12380,39
|
|
20230803,125400,194716950,12380,12380,12380,12380,0
|
|
20230803,125300,194716950,12380,12380,12380,12350,81
|
|
20230803,125200,193716210,12380,12380,12380,12380,0
|
|
20230803,125100,193716210,12380,12350,12380,12350,101
|
|
20230803,125000,192468830,12350,12350,12350,12350,0
|
|
20230803,124900,192468830,12350,12350,12350,12350,0
|
|
20230803,124800,192468830,12350,12350,12350,12350,0
|
|
20230803,124700,192468830,12350,12300,12350,12300,12
|
|
20230803,124600,192321130,12350,12350,12350,12350,0
|
|
20230803,124500,192321130,12350,12310,12350,12310,12
|
|
20230803,124400,192173330,12290,12290,12290,12290,14
|
|
20230803,124300,192001270,12390,12390,12390,12390,0
|
|
20230803,124200,192001270,12390,12390,12390,12390,0
|
|
20230803,124100,192001270,12390,12220,12420,12220,110
|
|
20230803,124000,190649760,12220,12220,12220,12220,9
|
|
20230803,123900,190539780,12220,12220,12220,12220,0
|
|
20230803,123800,190539780,12220,12220,12220,12220,0
|
|
20230803,123700,190539780,12220,12220,12220,12220,2
|
|
20230803,123600,190515340,12220,12220,12220,12220,2
|
|
20230803,123500,190490900,12210,12210,12210,12210,26
|
|
20230803,123400,190173440,12220,12220,12220,12220,0
|
|
20230803,123300,190173440,12220,12220,12220,12220,8
|
|
20230803,123200,190075680,12220,12220,12220,12220,0
|
|
20230803,123100,190075680,12220,12220,12220,12220,0
|
|
20230803,123000,190075680,12220,12220,12220,12220,8
|
|
20230803,122900,189977920,12220,12220,12220,12220,107
|
|
20230803,122800,188670380,12210,12210,12210,12210,0
|
|
20230803,122700,188670380,12210,12210,12210,12210,0
|
|
20230803,122600,188670380,12210,12210,12210,12210,8
|
|
20230803,122500,188572700,12220,12200,12220,12200,5
|
|
20230803,122400,188511670,12190,12190,12190,12190,4
|
|
20230803,122300,188462910,12190,12190,12190,12190,0
|
|
20230803,122200,188462910,12190,12190,12190,12190,0
|
|
20230803,122100,188462910,12190,12190,12190,12190,1
|
|
20230803,122000,188450720,12140,12140,12140,12140,0
|
|
20230803,121900,188450720,12140,12140,12140,12140,0
|
|
20230803,121800,188450720,12140,12140,12140,12140,0
|
|
20230803,121700,188450720,12140,12140,12140,12140,0
|
|
20230803,121600,188450720,12140,12140,12140,12140,0
|
|
20230803,121500,188450720,12140,12140,12140,12140,0
|
|
20230803,121400,188450720,12140,12160,12160,12140,198
|
|
20230803,121300,186046290,12150,12150,12150,12150,0
|
|
20230803,121200,186046290,12150,12150,12150,12150,0
|
|
20230803,121100,186046290,12150,12150,12150,12150,0
|
|
20230803,121000,186046290,12150,12150,12150,12150,0
|
|
20230803,120900,186046290,12150,12150,12150,12150,60
|
|
20230803,120800,185317290,12150,12170,12170,12150,466
|
|
20230803,120700,179652440,12210,12210,12210,12210,0
|
|
20230803,120600,179652440,12210,12210,12210,12210,0
|
|
20230803,120500,179652440,12210,12210,12210,12210,0
|
|
20230803,120400,179652440,12210,12210,12210,12210,19
|
|
20230803,120300,179420450,12180,12180,12180,12180,0
|
|
20230803,120200,179420450,12180,12180,12180,12180,41
|
|
20230803,120100,178921070,12180,12190,12190,12180,165
|
|
20230803,120000,176911030,12180,12180,12180,12180,0
|
|
20230803,115900,176911030,12180,12180,12180,12180,0
|
|
20230803,115800,176911030,12180,12180,12180,12180,0
|
|
20230803,115700,176911030,12180,12180,12180,12180,0
|
|
20230803,115600,176911030,12180,12180,12180,12180,0
|
|
20230803,115500,176911030,12180,12180,12180,12180,95
|
|
20230803,115400,175753930,12180,12180,12180,12180,0
|
|
20230803,115300,175753930,12180,12180,12180,12180,1
|
|
20230803,115200,175741750,12180,12180,12180,12180,44
|
|
20230803,115100,175205830,12170,12170,12170,12170,1
|
|
20230803,115000,175193660,12180,12200,12200,12180,361
|
|
20230803,114900,170795590,12220,12220,12220,12220,0
|
|
20230803,114800,170795590,12220,12220,12220,12220,0
|
|
20230803,114700,170795590,12220,12160,12220,12160,83
|
|
20230803,114600,169786250,12160,12160,12160,12160,0
|
|
20230803,114500,169786250,12160,12160,12160,12160,0
|
|
20230803,114400,169786250,12160,12160,12160,12160,0
|
|
20230803,114300,169786250,12160,12160,12160,12160,0
|
|
20230803,114200,169786250,12160,12190,12190,12160,327
|
|
20230803,114100,165806230,12190,12190,12190,12190,0
|
|
20230803,114000,165806230,12190,12190,12190,12190,30
|
|
20230803,113900,165440530,12190,12190,12190,12190,0
|
|
20230803,113800,165440530,12190,12190,12190,12190,119
|
|
20230803,113700,163989920,12190,12190,12190,12190,0
|
|
20230803,113600,163989920,12190,12190,12190,12190,0
|
|
20230803,113500,163989920,12190,12190,12190,12190,0
|
|
20230803,113400,163989920,12190,12190,12190,12190,0
|
|
20230803,113300,163989920,12190,12190,12190,12180,209
|
|
20230803,113200,161442360,12190,12190,12190,12190,8
|
|
20230803,113100,161344840,12220,12220,12220,12220,1
|
|
20230803,113000,161332620,12190,12190,12190,12190,0
|
|
20230803,112900,161332620,12190,12190,12190,12190,19
|
|
20230803,112800,161101010,12200,12200,12200,12200,0
|
|
20230803,112700,161101010,12200,12200,12200,12200,0
|
|
20230803,112600,161101010,12200,12200,12200,12200,100
|
|
20230803,112500,159881010,12220,12180,12220,12180,17
|
|
20230803,112400,159673460,12150,12150,12150,12150,0
|
|
20230803,112300,159673460,12150,12150,12150,12150,0
|
|
20230803,112200,159673460,12150,12150,12150,12150,0
|
|
20230803,112100,159673460,12150,12220,12220,12150,66
|
|
20230803,112000,158871140,12150,12220,12220,12150,171
|
|
20230803,111900,156791800,12220,12210,12220,12210,12
|
|
20230803,111800,156645260,12220,12220,12220,12220,10
|
|
20230803,111700,156523060,12160,12190,12190,12160,100
|
|
20230803,111600,155306210,12220,12220,12220,12220,1
|
|
20230803,111500,155293990,12220,12190,12220,12190,2
|
|
20230803,111400,155269580,12180,12180,12180,12180,256
|
|
20230803,111300,152151500,12180,12180,12180,12180,0
|
|
20230803,111200,152151500,12180,12180,12180,12180,8
|
|
20230803,111100,152054060,12170,12170,12170,12170,10
|
|
20230803,111000,151932360,12180,12180,12180,12180,0
|
|
20230803,110900,151932360,12180,12180,12180,12180,8
|
|
20230803,110800,151834920,12170,12160,12170,12160,73
|
|
20230803,110700,150946710,12160,12170,12170,12160,23
|
|
20230803,110600,150666930,12170,12170,12170,12170,8
|
|
20230803,110500,150569570,12160,12170,12170,12160,69
|
|
20230803,110400,149730440,12170,12190,12190,12170,47
|
|
20230803,110300,149157930,12190,12190,12190,12190,15
|
|
20230803,110200,148975080,12190,12190,12190,12190,12
|
|
20230803,110100,148828800,12220,12220,12220,12220,100
|
|
20230803,110000,147606800,12200,12200,12200,12200,0
|
|
20230803,105900,147606800,12200,12200,12200,12200,100
|
|
20230803,105800,146386800,12230,12230,12230,12230,0
|
|
20230803,105700,146386800,12230,12190,12230,12190,2
|
|
20230803,105600,146362380,12150,12150,12150,12150,0
|
|
20230803,105500,146362380,12150,12180,12230,12150,148
|
|
20230803,105400,144556850,12230,12230,12230,12230,0
|
|
20230803,105300,144556850,12230,12230,12230,12230,1
|
|
20230803,105200,144544620,12190,12180,12190,12180,2
|
|
20230803,105100,144520250,12190,12190,12190,12190,8
|
|
20230803,105000,144422730,12230,12230,12230,12230,0
|
|
20230803,104900,144422730,12230,12210,12230,12140,1572
|
|
20230803,104800,125308800,12210,12210,12210,12210,0
|
|
20230803,104700,125308800,12210,12210,12210,12210,148
|
|
20230803,104600,123501720,12220,12240,12240,12220,208
|
|
20230803,104500,120958730,12240,12240,12240,12240,33
|
|
20230803,104400,120554810,12250,12250,12250,12250,8
|
|
20230803,104300,120456810,12230,12240,12240,12230,8
|
|
20230803,104200,120358960,12240,12270,12270,12230,1128
|
|
20230803,104100,106536780,12280,12280,12280,12280,37
|
|
20230803,104000,106082420,12280,12280,12280,12280,1
|
|
20230803,103900,106070140,12270,12280,12280,12270,9
|
|
20230803,103800,105959630,12270,12270,12270,12270,0
|
|
20230803,103700,105959630,12270,12270,12270,12270,0
|
|
20230803,103600,105959630,12270,12280,12280,12270,14
|
|
20230803,103500,105787770,12270,12270,12270,12270,0
|
|
20230803,103400,105787770,12270,12270,12270,12270,60
|
|
20230803,103300,105051570,12280,12280,12280,12280,41
|
|
20230803,103200,104548090,12350,12350,12350,12350,0
|
|
20230803,103100,104548090,12350,12350,12350,12350,0
|
|
20230803,103000,104548090,12350,12350,12350,12350,0
|
|
20230803,102900,104548090,12350,12350,12350,12350,0
|
|
20230803,102800,104548090,12350,12350,12350,12350,0
|
|
20230803,102700,104548090,12350,12350,12350,12350,0
|
|
20230803,102600,104548090,12350,12350,12350,12350,0
|
|
20230803,102500,104548090,12350,12350,12350,12350,2
|
|
20230803,102400,104523390,12350,12350,12350,12350,0
|
|
20230803,102300,104523390,12350,12350,12350,12350,1
|
|
20230803,102200,104511040,12260,12360,12360,12260,221
|
|
20230803,102100,101796660,12350,12350,12350,12350,0
|
|
20230803,102000,101796660,12350,12350,12350,12350,1
|
|
20230803,101900,101784310,12360,12280,12360,12280,3
|
|
20230803,101800,101747390,12260,12310,12310,12260,1000
|
|
20230803,101700,89474920,12350,12350,12350,12350,12
|
|
20230803,101600,89326720,12360,12360,12360,12360,0
|
|
20230803,101500,89326720,12360,12360,12360,12360,73
|
|
20230803,101400,88424440,12390,12390,12390,12390,0
|
|
20230803,101300,88424440,12390,12390,12390,12390,0
|
|
20230803,101200,88424440,12390,12300,12390,12300,535
|
|
20230803,101100,81843720,12300,12300,12300,12300,115
|
|
20230803,101000,80429220,12300,12300,12300,12300,1
|
|
20230803,100900,80416920,12290,12300,12300,12290,35
|
|
20230803,100800,79986620,12300,12330,12330,12300,633
|
|
20230803,100700,72193280,12340,12340,12340,12340,46
|
|
20230803,100600,71625640,12340,12380,12380,12340,230
|
|
20230803,100500,68784900,12390,12390,12390,12390,2
|
|
20230803,100400,68760120,12390,12390,12390,12390,0
|
|
20230803,100300,68760120,12390,12390,12390,12390,0
|
|
20230803,100200,68760120,12390,12390,12390,12390,0
|
|
20230803,100100,68760120,12390,12390,12390,12390,0
|
|
20230803,100000,68760120,12390,12390,12390,12390,20
|
|
20230803,095900,68512320,12400,12400,12400,12400,0
|
|
20230803,095800,68512320,12400,12400,12400,12400,0
|
|
20230803,095700,68512320,12400,12400,12400,12400,21
|
|
20230803,095600,68251920,12430,12430,12430,12430,50
|
|
20230803,095500,67630420,12430,12430,12430,12430,0
|
|
20230803,095400,67630420,12430,12430,12430,12430,0
|
|
20230803,095300,67630420,12430,12430,12430,12430,0
|
|
20230803,095200,67630420,12430,12430,12430,12430,0
|
|
20230803,095100,67630420,12430,12430,12430,12430,0
|
|
20230803,095000,67630420,12430,12430,12430,12430,0
|
|
20230803,094900,67630420,12430,12430,12430,12430,0
|
|
20230803,094800,67630420,12430,12430,12430,12430,0
|
|
20230803,094700,67630420,12430,12430,12430,12430,1
|
|
20230803,094600,67617990,12350,12350,12350,12350,113
|
|
20230803,094500,66222440,12350,12350,12350,12350,88
|
|
20230803,094400,65135640,12350,12350,12350,12350,0
|
|
20230803,094300,65135640,12350,12380,12380,12350,1400
|
|
20230803,094200,47824720,12380,12390,12390,12380,100
|
|
20230803,094100,46586240,12400,12400,12400,12400,46
|
|
20230803,094000,46015840,12440,12440,12440,12440,0
|
|
20230803,093900,46015840,12440,12440,12440,12440,91
|
|
20230803,093800,44883800,12440,12390,12440,12390,21
|
|
20230803,093700,44623110,12380,12380,12380,12380,100
|
|
20230803,093600,43385110,12380,12380,12380,12380,100
|
|
20230803,093500,42147110,12440,12440,12440,12440,0
|
|
20230803,093400,42147110,12440,12440,12440,12440,1
|
|
20230803,093300,42134670,12440,12440,12440,12440,0
|
|
20230803,093200,42134670,12440,12440,12440,12440,0
|
|
20230803,093100,42134670,12440,12440,12440,12440,1
|
|
20230803,093000,42122230,12460,12460,12460,12460,0
|
|
20230803,092900,42122230,12460,12460,12460,12460,0
|
|
20230803,092800,42122230,12460,12460,12460,12460,0
|
|
20230803,092700,42122230,12460,12460,12460,12460,0
|
|
20230803,092600,42122230,12460,12460,12460,12460,0
|
|
20230803,092500,42122230,12460,12460,12460,12460,0
|
|
20230803,092400,42122230,12460,12460,12460,12460,0
|
|
20230803,092300,42122230,12460,12460,12460,12460,0
|
|
20230803,092200,42122230,12460,12450,12460,12450,31
|
|
20230803,092100,41736150,12360,12360,12360,12360,120
|
|
20230803,092000,40252950,12360,12360,12360,12360,124
|
|
20230803,091900,38720310,12440,12440,12440,12440,0
|
|
20230803,091800,38720310,12440,12440,12440,12440,4
|
|
20230803,091700,38670550,12440,12440,12440,12440,0
|
|
20230803,091600,38670550,12440,12440,12440,12440,0
|
|
20230803,091500,38670550,12440,12330,12440,12330,50
|
|
20230803,091400,38052150,12320,12320,12320,12320,0
|
|
20230803,091300,38052150,12320,12320,12320,12320,1
|
|
20230803,091200,38039830,12320,12330,12330,12320,503
|
|
20230803,091100,31840620,12350,12340,12350,12340,520
|
|
20230803,091000,25423780,12340,12340,12340,12340,10
|
|
20230803,090900,25300380,12320,12330,12330,12320,52
|
|
20230803,090800,24659640,12330,12340,12340,12330,344
|
|
20230803,090700,20415730,12340,12340,12340,12340,237
|
|
20230803,090600,17491150,12340,12370,12370,12340,190
|
|
20230803,090500,15144210,12370,12380,12380,12370,200
|
|
20230803,090400,12669010,12380,12410,12410,12380,611
|
|
20230803,090300,5087920,12500,12500,12500,12500,0
|
|
20230803,090200,5087920,12500,12500,12500,12500,200
|
|
20230803,090100,2587920,12520,12440,12520,12440,205
|
|
20230803,090000,37320,12440,12440,12440,12440,3
|