704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,204100,253470410,7550,7550,7550,7550,317
|
|
20230802,204000,253470410,7550,7550,7550,7550,0
|
|
20230802,203900,253470410,7550,7550,7550,7550,0
|
|
20230802,203800,253470410,7550,7550,7550,7550,0
|
|
20230802,203700,253470410,7550,7550,7550,7550,0
|
|
20230802,203600,253470410,7550,7550,7550,7550,0
|
|
20230802,203500,253470410,7550,7550,7550,7550,0
|
|
20230802,203400,253470410,7550,7550,7550,7550,0
|
|
20230802,203300,253470410,7550,7550,7550,7550,0
|
|
20230802,203200,253470410,7550,7550,7550,7550,0
|
|
20230802,203100,253470410,7550,7550,7550,7550,0
|
|
20230802,203000,253470410,7550,7550,7550,7550,0
|
|
20230802,202900,253470410,7550,7550,7550,7550,0
|
|
20230802,202800,253470410,7550,7550,7550,7550,0
|
|
20230802,202700,253470410,7550,7550,7550,7550,0
|
|
20230802,202600,253470410,7550,7550,7550,7550,0
|
|
20230802,202500,253470410,7550,7550,7550,7550,0
|
|
20230802,202400,253470410,7550,7550,7550,7550,0
|
|
20230802,202300,253470410,7550,7550,7550,7550,0
|
|
20230802,202200,253470410,7550,7550,7550,7550,0
|
|
20230802,202100,253470410,7550,7550,7550,7550,0
|
|
20230802,202000,253470410,7550,7550,7550,7550,0
|
|
20230802,201900,253470410,7550,7550,7550,7550,0
|
|
20230802,201800,253470410,7550,7550,7550,7550,0
|
|
20230802,201700,253470410,7550,7550,7550,7550,0
|
|
20230802,201600,253470410,7550,7550,7550,7550,0
|
|
20230802,201500,253470410,7550,7550,7550,7550,0
|
|
20230802,201400,253470410,7550,7550,7550,7550,0
|
|
20230802,201300,253470410,7550,7550,7550,7550,0
|
|
20230802,201200,253470410,7550,7550,7550,7550,0
|
|
20230802,201100,253470410,7550,7550,7550,7550,317
|
|
20230802,201000,253470410,7550,7550,7550,7550,0
|
|
20230802,200900,253470410,7550,7550,7550,7550,0
|
|
20230802,200800,253470410,7550,7550,7550,7550,0
|
|
20230802,200700,253470410,7550,7550,7550,7550,0
|
|
20230802,200600,253470410,7550,7550,7550,7550,0
|
|
20230802,200500,253470410,7550,7550,7550,7550,0
|
|
20230802,200400,253470410,7550,7550,7550,7550,0
|
|
20230802,200300,253470410,7550,7550,7550,7550,0
|
|
20230802,200200,253470410,7550,7550,7550,7550,0
|
|
20230802,200100,253470410,7550,7550,7550,7550,0
|
|
20230802,200000,253470410,7550,7550,7550,7550,0
|
|
20230802,195900,253470410,7550,7550,7550,7550,0
|
|
20230802,195800,253470410,7550,7550,7550,7550,0
|
|
20230802,195700,253470410,7550,7550,7550,7550,0
|
|
20230802,195600,253470410,7550,7550,7550,7550,0
|
|
20230802,195500,253470410,7550,7550,7550,7550,0
|
|
20230802,195400,253470410,7550,7550,7550,7550,0
|
|
20230802,195300,253470410,7550,7550,7550,7550,0
|
|
20230802,195200,253470410,7550,7550,7550,7550,0
|
|
20230802,195100,253470410,7550,7550,7550,7550,0
|
|
20230802,195000,253470410,7550,7550,7550,7550,0
|
|
20230802,194900,253470410,7550,7550,7550,7550,0
|
|
20230802,194800,253470410,7550,7550,7550,7550,0
|
|
20230802,194700,253470410,7550,7550,7550,7550,0
|
|
20230802,194600,253470410,7550,7550,7550,7550,0
|
|
20230802,194500,253470410,7550,7550,7550,7550,0
|
|
20230802,194400,253470410,7550,7550,7550,7550,0
|
|
20230802,194300,253470410,7550,7550,7550,7550,0
|
|
20230802,194200,253470410,7550,7550,7550,7550,0
|
|
20230802,194100,253470410,7550,7550,7550,7550,317
|
|
20230802,194000,253470410,7550,7550,7550,7550,0
|
|
20230802,193900,253470410,7550,7550,7550,7550,0
|
|
20230802,193800,253470410,7550,7550,7550,7550,0
|
|
20230802,193700,253470410,7550,7550,7550,7550,0
|
|
20230802,193600,253470410,7550,7550,7550,7550,0
|
|
20230802,193500,253470410,7550,7550,7550,7550,0
|
|
20230802,193400,253470410,7550,7550,7550,7550,0
|
|
20230802,193300,253470410,7550,7550,7550,7550,0
|
|
20230802,193200,253470410,7550,7550,7550,7550,0
|
|
20230802,193100,253470410,7550,7550,7550,7550,0
|
|
20230802,193000,253470410,7550,7550,7550,7550,0
|
|
20230802,192900,253470410,7550,7550,7550,7550,0
|
|
20230802,192800,253470410,7550,7550,7550,7550,0
|
|
20230802,192700,253470410,7550,7550,7550,7550,0
|
|
20230802,192600,253470410,7550,7550,7550,7550,0
|
|
20230802,192500,253470410,7550,7550,7550,7550,0
|
|
20230802,192400,253470410,7550,7550,7550,7550,0
|
|
20230802,192300,253470410,7550,7550,7550,7550,0
|
|
20230802,192200,253470410,7550,7550,7550,7550,0
|
|
20230802,192100,253470410,7550,7550,7550,7550,0
|
|
20230802,192000,253470410,7550,7550,7550,7550,0
|
|
20230802,191900,253470410,7550,7550,7550,7550,0
|
|
20230802,191800,253470410,7550,7550,7550,7550,0
|
|
20230802,191700,253470410,7550,7550,7550,7550,0
|
|
20230802,191600,253470410,7550,7550,7550,7550,0
|
|
20230802,191500,253470410,7550,7550,7550,7550,0
|
|
20230802,191400,253470410,7550,7550,7550,7550,0
|
|
20230802,191300,253470410,7550,7550,7550,7550,0
|
|
20230802,191200,253470410,7550,7550,7550,7550,0
|
|
20230802,191100,253470410,7550,7550,7550,7550,317
|
|
20230802,191000,253470410,7550,7550,7550,7550,0
|
|
20230802,190900,253470410,7550,7550,7550,7550,0
|
|
20230802,190800,253470410,7550,7550,7550,7550,0
|
|
20230802,190700,253470410,7550,7550,7550,7550,0
|
|
20230802,190600,253470410,7550,7550,7550,7550,0
|
|
20230802,190500,253470410,7550,7550,7550,7550,0
|
|
20230802,190400,253470410,7550,7550,7550,7550,0
|
|
20230802,190300,253470410,7550,7550,7550,7550,0
|
|
20230802,190200,253470410,7550,7550,7550,7550,0
|
|
20230802,190100,253470410,7550,7550,7550,7550,0
|
|
20230802,190000,253470410,7550,7550,7550,7550,0
|
|
20230802,185900,253470410,7550,7550,7550,7550,0
|
|
20230802,185800,253470410,7550,7550,7550,7550,0
|
|
20230802,185700,253470410,7550,7550,7550,7550,0
|
|
20230802,185600,253470410,7550,7550,7550,7550,0
|
|
20230802,185500,253470410,7550,7550,7550,7550,0
|
|
20230802,185400,253470410,7550,7550,7550,7550,0
|
|
20230802,185300,253470410,7550,7550,7550,7550,0
|
|
20230802,185200,253470410,7550,7550,7550,7550,0
|
|
20230802,185100,253470410,7550,7550,7550,7550,0
|
|
20230802,185000,253470410,7550,7550,7550,7550,0
|
|
20230802,184900,253470410,7550,7550,7550,7550,0
|
|
20230802,184800,253470410,7550,7550,7550,7550,0
|
|
20230802,184700,253470410,7550,7550,7550,7550,0
|
|
20230802,184600,253470410,7550,7550,7550,7550,0
|
|
20230802,184500,253470410,7550,7550,7550,7550,0
|
|
20230802,184400,253470410,7550,7550,7550,7550,0
|
|
20230802,184300,253470410,7550,7550,7550,7550,0
|
|
20230802,184200,253470410,7550,7550,7550,7550,0
|
|
20230802,184100,253470410,7550,7550,7550,7550,317
|
|
20230802,184000,253470410,7550,7550,7550,7550,0
|
|
20230802,183900,253470410,7550,7550,7550,7550,0
|
|
20230802,183800,253470410,7550,7550,7550,7550,0
|
|
20230802,183700,253470410,7550,7550,7550,7550,0
|
|
20230802,183600,253470410,7550,7550,7550,7550,0
|
|
20230802,183500,253470410,7550,7550,7550,7550,0
|
|
20230802,183400,253470410,7550,7550,7550,7550,0
|
|
20230802,183300,253470410,7550,7550,7550,7550,0
|
|
20230802,183200,253470410,7550,7550,7550,7550,0
|
|
20230802,183100,253470410,7550,7550,7550,7550,0
|
|
20230802,183000,253470410,7550,7550,7550,7550,0
|
|
20230802,182900,253470410,7550,7550,7550,7550,0
|
|
20230802,182800,253470410,7550,7550,7550,7550,0
|
|
20230802,182700,253470410,7550,7550,7550,7550,0
|
|
20230802,182600,253470410,7550,7550,7550,7550,0
|
|
20230802,182500,253470410,7550,7550,7550,7550,0
|
|
20230802,182400,253470410,7550,7550,7550,7550,0
|
|
20230802,182300,253470410,7550,7550,7550,7550,0
|
|
20230802,182200,253470410,7550,7550,7550,7550,0
|
|
20230802,182100,253470410,7550,7550,7550,7550,0
|
|
20230802,182000,253470410,7550,7550,7550,7550,0
|
|
20230802,181900,253470410,7550,7550,7550,7550,0
|
|
20230802,181800,253470410,7550,7550,7550,7550,0
|
|
20230802,181700,253470410,7550,7550,7550,7550,0
|
|
20230802,181600,253470410,7550,7550,7550,7550,0
|
|
20230802,181500,253470410,7550,7550,7550,7550,0
|
|
20230802,181400,253470410,7550,7550,7550,7550,0
|
|
20230802,181300,253470410,7550,7550,7550,7550,0
|
|
20230802,181200,253470410,7550,7550,7550,7550,0
|
|
20230802,181100,253470410,7550,7550,7550,7550,317
|
|
20230802,181000,253470410,7550,7550,7550,7550,0
|
|
20230802,180900,253470410,7550,7550,7550,7550,0
|
|
20230802,180800,253470410,7550,7550,7550,7550,0
|
|
20230802,180700,253470410,7550,7550,7550,7550,0
|
|
20230802,180600,253470410,7550,7550,7550,7550,0
|
|
20230802,180500,253470410,7550,7550,7550,7550,0
|
|
20230802,180400,253470410,7550,7550,7550,7550,0
|
|
20230802,180300,253470410,7550,7550,7550,7550,0
|
|
20230802,180200,253470410,7550,7550,7550,7550,0
|
|
20230802,180100,253470410,7550,7550,7550,7550,0
|
|
20230802,180000,253470410,7550,7550,7550,7550,0
|
|
20230802,175900,253470410,7550,7550,7550,7550,0
|
|
20230802,175800,253470410,7550,7550,7550,7550,0
|
|
20230802,175700,253470410,7550,7550,7550,7550,0
|
|
20230802,175600,253470410,7550,7550,7550,7550,0
|
|
20230802,175500,253470410,7550,7550,7550,7550,0
|
|
20230802,175400,253470410,7550,7550,7550,7550,0
|
|
20230802,175300,253470410,7550,7550,7550,7550,0
|
|
20230802,175200,253470410,7550,7550,7550,7550,0
|
|
20230802,175100,253470410,7550,7550,7550,7550,0
|
|
20230802,175000,253470410,7550,7550,7550,7550,0
|
|
20230802,174900,253470410,7550,7550,7550,7550,0
|
|
20230802,174800,253470410,7550,7550,7550,7550,0
|
|
20230802,174700,253470410,7550,7550,7550,7550,0
|
|
20230802,174600,253470410,7550,7550,7550,7550,0
|
|
20230802,174500,253470410,7550,7550,7550,7550,0
|
|
20230802,174400,253470410,7550,7550,7550,7550,0
|
|
20230802,174300,253470410,7550,7550,7550,7550,0
|
|
20230802,174200,253470410,7550,7550,7550,7550,0
|
|
20230802,174100,253470410,7550,7550,7550,7550,317
|
|
20230802,174000,253470410,7550,7550,7550,7550,0
|
|
20230802,173900,253470410,7550,7550,7550,7550,0
|
|
20230802,173800,253470410,7550,7550,7550,7550,0
|
|
20230802,173700,253470410,7550,7550,7550,7550,0
|
|
20230802,173600,253470410,7550,7550,7550,7550,0
|
|
20230802,173500,253470410,7550,7550,7550,7550,0
|
|
20230802,173400,253470410,7550,7550,7550,7550,0
|
|
20230802,173300,253470410,7550,7550,7550,7550,0
|
|
20230802,173200,253470410,7550,7550,7550,7550,0
|
|
20230802,173100,253470410,7550,7550,7550,7550,0
|
|
20230802,173000,253470410,7550,7550,7550,7550,0
|
|
20230802,172900,253470410,7550,7550,7550,7550,0
|
|
20230802,172800,253470410,7550,7550,7550,7550,0
|
|
20230802,172700,253470410,7550,7550,7550,7550,0
|
|
20230802,172600,253470410,7550,7550,7550,7550,0
|
|
20230802,172500,253470410,7550,7550,7550,7550,0
|
|
20230802,172400,253470410,7550,7550,7550,7550,0
|
|
20230802,172300,253470410,7550,7550,7550,7550,0
|
|
20230802,172200,253470410,7550,7550,7550,7550,0
|
|
20230802,172100,253470410,7550,7550,7550,7550,0
|
|
20230802,172000,253470410,7550,7550,7550,7550,0
|
|
20230802,171900,253470410,7550,7550,7550,7550,0
|
|
20230802,171800,253470410,7550,7550,7550,7550,0
|
|
20230802,171700,253470410,7550,7550,7550,7550,0
|
|
20230802,171600,253470410,7550,7550,7550,7550,0
|
|
20230802,171500,253470410,7550,7550,7550,7550,0
|
|
20230802,171400,253470410,7550,7550,7550,7550,0
|
|
20230802,171300,253470410,7550,7550,7550,7550,0
|
|
20230802,171200,253470410,7550,7550,7550,7550,0
|
|
20230802,171100,253470410,7550,7550,7550,7550,317
|
|
20230802,171000,253470410,7550,7550,7550,7550,0
|
|
20230802,170900,253470410,7550,7550,7550,7550,0
|
|
20230802,170800,253470410,7550,7550,7550,7550,0
|
|
20230802,170700,253470410,7550,7550,7550,7550,0
|
|
20230802,170600,253470410,7550,7550,7550,7550,0
|
|
20230802,170500,253470410,7550,7550,7550,7550,0
|
|
20230802,170400,253470410,7550,7550,7550,7550,0
|
|
20230802,170300,253470410,7550,7550,7550,7550,0
|
|
20230802,170200,253470410,7550,7550,7550,7550,0
|
|
20230802,170100,253470410,7550,7550,7550,7550,0
|
|
20230802,170000,253470410,7550,7550,7550,7550,0
|
|
20230802,165900,253470410,7550,7550,7550,7550,0
|
|
20230802,165800,253470410,7550,7550,7550,7550,0
|
|
20230802,165700,253470410,7550,7550,7550,7550,0
|
|
20230802,165600,253470410,7550,7550,7550,7550,0
|
|
20230802,165500,253470410,7550,7550,7550,7550,0
|
|
20230802,165400,253470410,7550,7550,7550,7550,0
|
|
20230802,165300,253470410,7550,7550,7550,7550,0
|
|
20230802,165200,253470410,7550,7550,7550,7550,0
|
|
20230802,165100,253470410,7550,7550,7550,7550,0
|
|
20230802,165000,253470410,7550,7550,7550,7550,0
|
|
20230802,164900,253470410,7550,7550,7550,7550,0
|
|
20230802,164800,253470410,7550,7550,7550,7550,0
|
|
20230802,164700,253470410,7550,7550,7550,7550,0
|
|
20230802,164600,253470410,7550,7550,7550,7550,0
|
|
20230802,164500,253470410,7550,7550,7550,7550,0
|
|
20230802,164400,253470410,7550,7550,7550,7550,0
|
|
20230802,164300,253470410,7550,7550,7550,7550,0
|
|
20230802,164200,253470410,7550,7550,7550,7550,0
|
|
20230802,164100,253470410,7550,7550,7550,7550,317
|
|
20230802,164000,253470410,7550,7550,7550,7550,0
|
|
20230802,163900,253470410,7550,7550,7550,7550,0
|
|
20230802,163800,253470410,7550,7550,7550,7550,0
|
|
20230802,163700,253470410,7550,7550,7550,7550,0
|
|
20230802,163600,253470410,7550,7550,7550,7550,0
|
|
20230802,163500,253470410,7550,7550,7550,7550,0
|
|
20230802,163400,253470410,7550,7550,7550,7550,0
|
|
20230802,163300,253470410,7550,7550,7550,7550,0
|
|
20230802,163200,253470410,7550,7550,7550,7550,0
|
|
20230802,163100,253470410,7550,7550,7550,7550,0
|
|
20230802,163000,253470410,7550,7550,7550,7550,0
|
|
20230802,162900,253470410,7550,7550,7550,7550,0
|
|
20230802,162800,253470410,7550,7550,7550,7550,0
|
|
20230802,162700,253470410,7550,7550,7550,7550,0
|
|
20230802,162600,253470410,7550,7550,7550,7550,0
|
|
20230802,162500,253470410,7550,7550,7550,7550,0
|
|
20230802,162400,253470410,7550,7550,7550,7550,0
|
|
20230802,162300,253470410,7550,7550,7550,7550,0
|
|
20230802,162200,253470410,7550,7550,7550,7550,0
|
|
20230802,162100,253470410,7550,7550,7550,7550,0
|
|
20230802,162000,253470410,7550,7550,7550,7550,0
|
|
20230802,161900,253470410,7550,7550,7550,7550,0
|
|
20230802,161800,253470410,7550,7550,7550,7550,0
|
|
20230802,161700,253470410,7550,7550,7550,7550,0
|
|
20230802,161600,253470410,7550,7550,7550,7550,0
|
|
20230802,161500,253470410,7550,7550,7550,7550,0
|
|
20230802,161400,253470410,7550,7550,7550,7550,0
|
|
20230802,161300,253470410,7550,7550,7550,7550,0
|
|
20230802,161200,253470410,7550,7550,7550,7550,0
|
|
20230802,161100,253470410,7550,7550,7550,7550,317
|
|
20230802,161000,253470410,7550,7550,7550,7550,0
|
|
20230802,160900,253470410,7550,7550,7550,7550,0
|
|
20230802,160800,253470410,7550,7550,7550,7550,0
|
|
20230802,160700,253470410,7550,7550,7550,7550,0
|
|
20230802,160600,253470410,7550,7550,7550,7550,0
|
|
20230802,160500,253470410,7550,7550,7550,7550,0
|
|
20230802,160400,253470410,7550,7550,7550,7550,0
|
|
20230802,160300,253470410,7550,7550,7550,7550,0
|
|
20230802,160200,253470410,7550,7550,7550,7550,0
|
|
20230802,160100,253470410,7550,7550,7550,7550,0
|
|
20230802,160000,253470410,7550,7550,7550,7550,0
|
|
20230802,155900,253470410,7550,7550,7550,7550,0
|
|
20230802,155800,253470410,7550,7550,7550,7550,0
|
|
20230802,155700,253470410,7550,7550,7550,7550,0
|
|
20230802,155600,253470410,7550,7550,7550,7550,0
|
|
20230802,155500,253470410,7550,7550,7550,7550,0
|
|
20230802,155400,253470410,7550,7550,7550,7550,0
|
|
20230802,155300,253470410,7550,7550,7550,7550,0
|
|
20230802,155200,253470410,7550,7550,7550,7550,0
|
|
20230802,155100,253470410,7550,7550,7550,7550,0
|
|
20230802,155000,253470410,7550,7550,7550,7550,0
|
|
20230802,154900,253470410,7550,7550,7550,7550,0
|
|
20230802,154800,253470410,7550,7550,7550,7550,0
|
|
20230802,154700,253470410,7550,7550,7550,7550,0
|
|
20230802,154600,253470410,7550,7550,7550,7550,0
|
|
20230802,154500,253470410,7550,7550,7550,7550,0
|
|
20230802,154400,253470410,7550,7550,7550,7550,0
|
|
20230802,154300,253470410,7550,7550,7550,7550,0
|
|
20230802,154200,253470410,7550,7550,7550,7550,0
|
|
20230802,154100,253470410,7550,7550,7550,7550,317
|
|
20230802,154000,253470410,7550,7550,7550,7550,0
|
|
20230802,153900,253470410,7550,7550,7550,7550,0
|
|
20230802,153800,253470410,7550,7550,7550,7550,0
|
|
20230802,153700,253470410,7550,7550,7550,7550,0
|
|
20230802,153600,253470410,7550,7550,7550,7550,0
|
|
20230802,153500,253470410,7550,7550,7550,7550,0
|
|
20230802,153400,253470410,7550,7550,7550,7550,0
|
|
20230802,153300,253470410,7550,7550,7550,7550,0
|
|
20230802,153200,253470410,7550,7550,7550,7550,0
|
|
20230802,153100,253470410,7550,7550,7550,7550,0
|
|
20230802,153000,253470410,7550,7550,7550,7550,317
|
|
20230802,152900,251077060,7560,7560,7560,7560,0
|
|
20230802,152800,251077060,7560,7560,7560,7560,0
|
|
20230802,152700,251077060,7560,7560,7560,7560,0
|
|
20230802,152600,251077060,7560,7560,7560,7560,0
|
|
20230802,152500,251077060,7560,7560,7560,7560,0
|
|
20230802,152400,251077060,7560,7560,7560,7560,0
|
|
20230802,152300,251077060,7560,7560,7560,7560,0
|
|
20230802,152200,251077060,7560,7560,7560,7560,0
|
|
20230802,152100,251077060,7560,7560,7560,7560,0
|
|
20230802,152000,251077060,7560,7560,7560,7560,0
|
|
20230802,151900,251077060,7560,7570,7570,7530,155
|
|
20230802,151800,249904660,7570,7490,7570,7490,273
|
|
20230802,151700,247848800,7490,7480,7490,7480,7
|
|
20230802,151600,247796380,7490,7480,7490,7480,7
|
|
20230802,151500,247744010,7480,7480,7480,7460,30
|
|
20230802,151400,247519930,7480,7480,7480,7480,8
|
|
20230802,151300,247460090,7480,7480,7490,7480,27
|
|
20230802,151200,247258100,7490,7490,7490,7490,3
|
|
20230802,151100,247235630,7490,7490,7490,7490,57
|
|
20230802,151000,246808700,7490,7490,7490,7490,1
|
|
20230802,150900,246801210,7490,7490,7490,7490,10
|
|
20230802,150800,246726310,7490,7490,7490,7490,3
|
|
20230802,150700,246703840,7490,7490,7490,7490,1
|
|
20230802,150600,246696350,7490,7490,7490,7490,4
|
|
20230802,150500,246666390,7490,7490,7490,7490,4
|
|
20230802,150400,246636430,7490,7490,7490,7490,1
|
|
20230802,150300,246628940,7490,7490,7490,7490,1
|
|
20230802,150200,246621450,7490,7480,7490,7480,4
|
|
20230802,150100,246591520,7480,7480,7480,7420,21
|
|
20230802,150000,246434920,7480,7470,7480,7420,96
|
|
20230802,145900,245720840,7480,7480,7480,7480,12
|
|
20230802,145800,245631080,7480,7470,7480,7470,17
|
|
20230802,145700,245503940,7480,7470,7480,7470,172
|
|
20230802,145600,244219070,7480,7470,7480,7470,9
|
|
20230802,145500,244151830,7470,7470,7470,7470,54
|
|
20230802,145400,243748450,7480,7480,7480,7470,5
|
|
20230802,145300,243711080,7470,7450,7480,7450,96
|
|
20230802,145200,242994970,7490,7490,7490,7490,0
|
|
20230802,145100,242994970,7490,7480,7490,7480,2
|
|
20230802,145000,242980000,7490,7490,7490,7490,0
|
|
20230802,144900,242980000,7490,7490,7490,7490,4
|
|
20230802,144800,242950040,7470,7420,7470,7420,40
|
|
20230802,144700,242652630,7440,7440,7440,7440,0
|
|
20230802,144600,242652630,7440,7430,7440,7430,15
|
|
20230802,144500,242541170,7430,7430,7430,7420,197
|
|
20230802,144400,241077730,7430,7430,7430,7430,0
|
|
20230802,144300,241077730,7430,7460,7460,7430,579
|
|
20230802,144200,236759410,7460,7460,7460,7460,1
|
|
20230802,144100,236751950,7470,7470,7470,7470,0
|
|
20230802,144000,236751950,7470,7470,7470,7470,1
|
|
20230802,143900,236744480,7490,7490,7490,7490,0
|
|
20230802,143800,236744480,7490,7520,7520,7490,4
|
|
20230802,143700,236714430,7460,7420,7560,7420,350
|
|
20230802,143600,234110560,7420,7420,7420,7420,0
|
|
20230802,143500,234110560,7420,7420,7420,7420,38
|
|
20230802,143400,233828600,7420,7420,7420,7420,27
|
|
20230802,143300,233628260,7420,7420,7420,7420,2
|
|
20230802,143200,233613420,7430,7420,7430,7420,75
|
|
20230802,143100,233056910,7430,7430,7430,7430,0
|
|
20230802,143000,233056910,7430,7430,7430,7430,0
|
|
20230802,142900,233056910,7430,7430,7430,7430,2
|
|
20230802,142800,233042050,7400,7400,7400,7400,39
|
|
20230802,142700,232753450,7400,7420,7420,7400,880
|
|
20230802,142600,226239270,7430,7430,7430,7430,0
|
|
20230802,142500,226239270,7430,7430,7430,7430,72
|
|
20230802,142400,225704310,7450,7450,7450,7450,0
|
|
20230802,142300,225704310,7450,7450,7450,7450,0
|
|
20230802,142200,225704310,7450,7450,7450,7450,0
|
|
20230802,142100,225704310,7450,7430,7450,7430,66
|
|
20230802,142000,225213850,7420,7420,7420,7420,95
|
|
20230802,141900,224508950,7410,7410,7420,7410,75
|
|
20230802,141800,223953100,7420,7470,7470,7420,772
|
|
20230802,141700,218208340,7470,7470,7470,7470,6
|
|
20230802,141600,218163520,7490,7490,7490,7490,0
|
|
20230802,141500,218163520,7490,7490,7490,7490,0
|
|
20230802,141400,218163520,7490,7500,7500,7490,46
|
|
20230802,141300,217818970,7510,7510,7510,7510,1
|
|
20230802,141200,217811460,7510,7510,7510,7510,0
|
|
20230802,141100,217811460,7510,7510,7510,7510,1
|
|
20230802,141000,217803950,7540,7540,7540,7540,0
|
|
20230802,140900,217803950,7540,7530,7540,7530,100
|
|
20230802,140800,217050170,7540,7540,7540,7540,37
|
|
20230802,140700,216771190,7550,7550,7550,7550,0
|
|
20230802,140600,216771190,7550,7550,7550,7550,0
|
|
20230802,140500,216771190,7550,7550,7550,7550,1
|
|
20230802,140400,216763640,7470,7470,7470,7470,0
|
|
20230802,140300,216763640,7470,7470,7470,7470,1
|
|
20230802,140200,216756170,7690,7690,7690,7690,0
|
|
20230802,140100,216756170,7690,7690,7690,7690,0
|
|
20230802,140000,216756170,7690,7460,7690,7460,651
|
|
20230802,135900,211822180,7420,7420,7420,7420,0
|
|
20230802,135800,211822180,7420,7420,7420,7420,0
|
|
20230802,135700,211822180,7420,7420,7420,7420,0
|
|
20230802,135600,211822180,7420,7420,7420,7420,1
|
|
20230802,135500,211814760,7410,7410,7410,7410,54
|
|
20230802,135400,211414620,7420,7410,7420,7410,111
|
|
20230802,135300,210591540,7410,7410,7410,7410,65
|
|
20230802,135200,210109890,7400,7400,7400,7400,0
|
|
20230802,135100,210109890,7400,7400,7400,7400,54
|
|
20230802,135000,209710290,7410,7410,7410,7410,0
|
|
20230802,134900,209710290,7410,7410,7410,7410,2
|
|
20230802,134800,209695470,7410,7410,7410,7410,0
|
|
20230802,134700,209695470,7410,7410,7410,7410,1
|
|
20230802,134600,209688060,7410,7410,7410,7410,1
|
|
20230802,134500,209680650,7410,7410,7410,7410,2
|
|
20230802,134400,209665830,7400,7400,7400,7400,0
|
|
20230802,134300,209665830,7400,7400,7400,7400,0
|
|
20230802,134200,209665830,7400,7400,7400,7400,0
|
|
20230802,134100,209665830,7400,7400,7400,7400,0
|
|
20230802,134000,209665830,7400,7420,7430,7400,1568
|
|
20230802,133900,198057050,7420,7430,7430,7420,15
|
|
20230802,133800,197945620,7420,7420,7420,7420,51
|
|
20230802,133700,197567200,7420,7420,7420,7420,15
|
|
20230802,133600,197455900,7420,7420,7420,7420,58
|
|
20230802,133500,197025540,7420,7420,7430,7420,60
|
|
20230802,133400,196580010,7410,7410,7410,7410,0
|
|
20230802,133300,196580010,7410,7430,7430,7410,470
|
|
20230802,133200,193090510,7440,7440,7440,7440,1
|
|
20230802,133100,193083070,7430,7430,7430,7430,100
|
|
20230802,133000,192340070,7440,7430,7440,7430,31
|
|
20230802,132900,192109440,7430,7430,7430,7430,43
|
|
20230802,132800,191789950,7430,7430,7430,7430,0
|
|
20230802,132700,191789950,7430,7430,7430,7430,0
|
|
20230802,132600,191789950,7430,7430,7430,7430,54
|
|
20230802,132500,191388730,7430,7430,7430,7430,2
|
|
20230802,132400,191373870,7430,7430,7430,7430,0
|
|
20230802,132300,191373870,7430,7430,7430,7430,64
|
|
20230802,132200,190898350,7430,7430,7430,7430,8
|
|
20230802,132100,190838910,7430,7450,7450,7430,226
|
|
20230802,132000,189157730,7450,7450,7450,7450,9
|
|
20230802,131900,189090680,7460,7460,7460,7460,0
|
|
20230802,131800,189090680,7460,7460,7460,7460,105
|
|
20230802,131700,188307380,7460,7460,7460,7460,62
|
|
20230802,131600,187844860,7460,7460,7460,7460,0
|
|
20230802,131500,187844860,7460,7460,7460,7460,2
|
|
20230802,131400,187829940,7480,7480,7480,7480,0
|
|
20230802,131300,187829940,7480,7480,7480,7480,0
|
|
20230802,131200,187829940,7480,7480,7480,7480,0
|
|
20230802,131100,187829940,7480,7480,7480,7480,100
|
|
20230802,131000,187081940,7480,7480,7480,7480,1
|
|
20230802,130900,187074460,7490,7490,7490,7490,140
|
|
20230802,130800,186025860,7490,7490,7490,7490,61
|
|
20230802,130700,185568970,7580,7580,7580,7580,0
|
|
20230802,130600,185568970,7580,7580,7580,7580,0
|
|
20230802,130500,185568970,7580,7470,7580,7470,1000
|
|
20230802,130400,178017650,7440,7440,7440,7440,0
|
|
20230802,130300,178017650,7440,7440,7440,7440,0
|
|
20230802,130200,178017650,7440,7440,7440,7440,130
|
|
20230802,130100,177050450,7480,7480,7480,7480,0
|
|
20230802,130000,177050450,7480,7480,7480,7480,1
|
|
20230802,125900,177042970,7450,7450,7450,7450,0
|
|
20230802,125800,177042970,7450,7450,7450,7450,0
|
|
20230802,125700,177042970,7450,7480,7480,7450,2
|
|
20230802,125600,177028040,7480,7480,7480,7480,0
|
|
20230802,125500,177028040,7480,7480,7480,7480,1
|
|
20230802,125400,177020560,7480,7450,7480,7450,125
|
|
20230802,125300,176088320,7440,7440,7440,7440,0
|
|
20230802,125200,176088320,7440,7440,7440,7440,0
|
|
20230802,125100,176088320,7440,7450,7450,7440,625
|
|
20230802,125000,171433520,7450,7450,7450,7450,43
|
|
20230802,124900,171113170,7460,7460,7460,7460,1
|
|
20230802,124800,171105710,7460,7460,7460,7460,0
|
|
20230802,124700,171105710,7460,7460,7460,7460,31
|
|
20230802,124600,170874450,7460,7450,7460,7450,119
|
|
20230802,124500,169987270,7460,7460,7460,7460,26
|
|
20230802,124400,169793310,7470,7470,7470,7470,20
|
|
20230802,124300,169643910,7460,7460,7460,7460,0
|
|
20230802,124200,169643910,7460,7460,7460,7460,12
|
|
20230802,124100,169554390,7450,7450,7450,7450,52
|
|
20230802,124000,169166990,7460,7460,7460,7460,0
|
|
20230802,123900,169166990,7460,7460,7460,7460,51
|
|
20230802,123800,168786530,7470,7470,7470,7470,0
|
|
20230802,123700,168786530,7470,7470,7470,7470,0
|
|
20230802,123600,168786530,7470,7470,7470,7470,26
|
|
20230802,123500,168592310,7440,7440,7440,7440,0
|
|
20230802,123400,168592310,7440,7440,7440,7440,40
|
|
20230802,123300,168294710,7440,7440,7440,7440,0
|
|
20230802,123200,168294710,7440,7440,7440,7440,0
|
|
20230802,123100,168294710,7440,7440,7440,7440,0
|
|
20230802,123000,168294710,7440,7440,7440,7440,7
|
|
20230802,122900,168242630,7470,7470,7470,7470,0
|
|
20230802,122800,168242630,7470,7470,7470,7470,126
|
|
20230802,122700,167301410,7470,7470,7470,7470,147
|
|
20230802,122600,166203320,7440,7430,7440,7430,124
|
|
20230802,122500,165281290,7430,7430,7430,7430,0
|
|
20230802,122400,165281290,7430,7430,7430,7430,22
|
|
20230802,122300,165117830,7420,7420,7420,7420,0
|
|
20230802,122200,165117830,7420,7420,7420,7420,50
|
|
20230802,122100,164746830,7420,7420,7420,7420,0
|
|
20230802,122000,164746830,7420,7420,7420,7420,17
|
|
20230802,121900,164620690,7420,7420,7420,7420,60
|
|
20230802,121800,164175490,7420,7420,7420,7420,43
|
|
20230802,121700,163856430,7420,7420,7420,7420,45
|
|
20230802,121600,163522530,7420,7420,7420,7420,20
|
|
20230802,121500,163374130,7420,7420,7420,7420,0
|
|
20230802,121400,163374130,7420,7420,7420,7420,10
|
|
20230802,121300,163299930,7420,7420,7420,7420,9
|
|
20230802,121200,163233150,7420,7420,7420,7420,31
|
|
20230802,121100,163003130,7420,7420,7420,7420,71
|
|
20230802,121000,162476310,7430,7430,7430,7430,37
|
|
20230802,120900,162201400,7420,7420,7420,7420,3
|
|
20230802,120800,162179140,7410,7410,7410,7410,70
|
|
20230802,120700,161660440,7440,7420,7440,7420,120
|
|
20230802,120600,160769350,7410,7410,7410,7410,0
|
|
20230802,120500,160769350,7410,7410,7410,7410,0
|
|
20230802,120400,160769350,7410,7410,7410,7410,333
|
|
20230802,120300,158301820,7420,7410,7420,7410,207
|
|
20230802,120200,156767140,7410,7420,7420,7410,146
|
|
20230802,120100,155683830,7430,7430,7430,7430,120
|
|
20230802,120000,154792230,7430,7430,7430,7430,0
|
|
20230802,115900,154792230,7430,7430,7430,7430,1
|
|
20230802,115800,154784800,7450,7450,7450,7450,8
|
|
20230802,115700,154725200,7460,7460,7460,7460,0
|
|
20230802,115600,154725200,7460,7460,7460,7460,0
|
|
20230802,115500,154725200,7460,7460,7460,7460,0
|
|
20230802,115400,154725200,7460,7460,7460,7460,100
|
|
20230802,115300,153979200,7420,7410,7420,7400,532
|
|
20230802,115200,150041480,7400,7400,7400,7400,0
|
|
20230802,115100,150041480,7400,7430,7430,7400,100
|
|
20230802,115000,149300000,7430,7430,7430,7430,0
|
|
20230802,114900,149300000,7430,7430,7430,7430,0
|
|
20230802,114800,149300000,7430,7430,7430,7430,34
|
|
20230802,114700,149047380,7430,7450,7450,7430,181
|
|
20230802,114600,147701510,7470,7470,7470,7470,150
|
|
20230802,114500,146581010,7460,7460,7460,7460,45
|
|
20230802,114400,146245310,7460,7460,7460,7450,1601
|
|
20230802,114300,134305810,7470,7480,7480,7470,440
|
|
20230802,114200,131018010,7480,7490,7490,7480,561
|
|
20230802,114100,126820630,7500,7500,7500,7500,200
|
|
20230802,114000,125320630,7510,7510,7510,7510,200
|
|
20230802,113900,123818630,7510,7510,7510,7510,0
|
|
20230802,113800,123818630,7510,7500,7510,7500,145
|
|
20230802,113700,122730630,7500,7500,7500,7500,0
|
|
20230802,113600,122730630,7500,7500,7500,7500,3
|
|
20230802,113500,122708130,7500,7500,7500,7500,50
|
|
20230802,113400,122333130,7500,7490,7500,7490,55
|
|
20230802,113300,121921080,7500,7490,7500,7490,20
|
|
20230802,113200,121771150,7490,7500,7500,7490,80
|
|
20230802,113100,121171850,7500,7500,7500,7500,17
|
|
20230802,113000,121044350,7490,7490,7490,7490,7
|
|
20230802,112900,120991920,7490,7490,7490,7490,30
|
|
20230802,112800,120767220,7490,7490,7490,7490,30
|
|
20230802,112700,120542520,7490,7490,7490,7490,51
|
|
20230802,112600,120160530,7490,7490,7490,7490,112
|
|
20230802,112500,119321650,7500,7500,7500,7500,251
|
|
20230802,112400,117439150,7510,7510,7510,7510,27
|
|
20230802,112300,117236380,7510,7510,7510,7510,400
|
|
20230802,112200,114232380,7520,7520,7520,7520,195
|
|
20230802,112100,112765980,7530,7530,7530,7530,41
|
|
20230802,112000,112457250,7530,7530,7530,7530,19
|
|
20230802,111900,112314180,7530,7570,7570,7530,9
|
|
20230802,111800,112246340,7520,7540,7540,7520,1000
|
|
20230802,111700,104722710,7540,7540,7540,7540,78
|
|
20230802,111600,104134590,7540,7540,7540,7540,0
|
|
20230802,111500,104134590,7540,7550,7550,7540,407
|
|
20230802,111400,101061890,7560,7560,7560,7560,5
|
|
20230802,111300,101024090,7560,7560,7560,7560,23
|
|
20230802,111200,100850210,7560,7570,7570,7560,241
|
|
20230802,111100,99027510,7580,7580,7580,7580,40
|
|
20230802,111000,98724310,7580,7580,7580,7580,6
|
|
20230802,110900,98678830,7570,7570,7580,7570,146
|
|
20230802,110800,97573510,7570,7560,7570,7560,13
|
|
20230802,110700,97475150,7560,7560,7560,7560,5
|
|
20230802,110600,97437350,7560,7560,7560,7560,7
|
|
20230802,110500,97384430,7560,7560,7560,7560,88
|
|
20230802,110400,96719150,7570,7570,7570,7570,2
|
|
20230802,110300,96704010,7560,7560,7560,7560,61
|
|
20230802,110200,96242850,7560,7560,7560,7560,1
|
|
20230802,110100,96235290,7560,7560,7560,7550,89
|
|
20230802,110000,95562770,7560,7560,7560,7560,53
|
|
20230802,105900,95162090,7560,7560,7560,7560,0
|
|
20230802,105800,95162090,7560,7560,7560,7560,58
|
|
20230802,105700,94723610,7570,7570,7570,7570,43
|
|
20230802,105600,94398100,7570,7570,7570,7570,119
|
|
20230802,105500,93497270,7580,7580,7580,7580,14
|
|
20230802,105400,93391150,7580,7580,7580,7580,1
|
|
20230802,105300,93383570,7580,7580,7580,7580,1
|
|
20230802,105200,93375990,7580,7580,7580,7580,152
|
|
20230802,105100,92223830,7590,7590,7590,7590,82
|
|
20230802,105000,91601450,7590,7600,7600,7590,803
|
|
20230802,104900,85499870,7610,7610,7610,7610,28
|
|
20230802,104800,85286790,7610,7610,7610,7610,21
|
|
20230802,104700,85126980,7610,7610,7610,7610,0
|
|
20230802,104600,85126980,7610,7610,7610,7610,1
|
|
20230802,104500,85119370,7630,7630,7630,7630,0
|
|
20230802,104400,85119370,7630,7620,7630,7620,2
|
|
20230802,104300,85104120,7600,7600,7600,7600,0
|
|
20230802,104200,85104120,7600,7600,7600,7600,0
|
|
20230802,104100,85104120,7600,7610,7610,7600,19
|
|
20230802,104000,84959560,7610,7610,7610,7610,53
|
|
20230802,103900,84556230,7620,7620,7620,7620,0
|
|
20230802,103800,84556230,7620,7620,7620,7620,1
|
|
20230802,103700,84548610,7620,7600,7620,7600,109
|
|
20230802,103600,83719360,7610,7610,7610,7610,0
|
|
20230802,103500,83719360,7610,7610,7610,7610,0
|
|
20230802,103400,83719360,7610,7610,7610,7610,41
|
|
20230802,103300,83407350,7610,7610,7610,7610,0
|
|
20230802,103200,83407350,7610,7610,7610,7610,21
|
|
20230802,103100,83247540,7620,7620,7620,7620,0
|
|
20230802,103000,83247540,7620,7660,7660,7620,9
|
|
20230802,102900,83178920,7600,7600,7600,7600,0
|
|
20230802,102800,83178920,7600,7600,7600,7600,0
|
|
20230802,102700,83178920,7600,7600,7600,7600,0
|
|
20230802,102600,83178920,7600,7600,7600,7600,941
|
|
20230802,102500,76027320,7660,7660,7660,7660,0
|
|
20230802,102400,76027320,7660,7660,7660,7660,1
|
|
20230802,102300,76019660,7600,7600,7600,7600,0
|
|
20230802,102200,76019660,7600,7620,7620,7600,1300
|
|
20230802,102100,66138660,7680,7640,7680,7600,1503
|
|
20230802,102000,54680750,7680,7680,7680,7680,0
|
|
20230802,101900,54680750,7680,7680,7680,7680,0
|
|
20230802,101800,54680750,7680,7680,7680,7680,0
|
|
20230802,101700,54680750,7680,7680,7680,7680,0
|
|
20230802,101600,54680750,7680,7680,7680,7680,2
|
|
20230802,101500,54665390,7680,7680,7680,7680,0
|
|
20230802,101400,54665390,7680,7680,7680,7680,0
|
|
20230802,101300,54665390,7680,7680,7680,7680,0
|
|
20230802,101200,54665390,7680,7680,7680,7680,0
|
|
20230802,101100,54665390,7680,7680,7680,7680,0
|
|
20230802,101000,54665390,7680,7680,7680,7680,0
|
|
20230802,100900,54665390,7680,7680,7680,7680,0
|
|
20230802,100800,54665390,7680,7680,7680,7680,0
|
|
20230802,100700,54665390,7680,7680,7680,7680,0
|
|
20230802,100600,54665390,7680,7680,7680,7680,0
|
|
20230802,100500,54665390,7680,7680,7680,7680,0
|
|
20230802,100400,54665390,7680,7680,7680,7680,0
|
|
20230802,100300,54665390,7680,7680,7680,7680,14
|
|
20230802,100200,54557870,7680,7680,7680,7680,2
|
|
20230802,100100,54542510,7640,7640,7640,7640,0
|
|
20230802,100000,54542510,7640,7650,7650,7640,5
|
|
20230802,095900,54504300,7680,7680,7680,7680,0
|
|
20230802,095800,54504300,7680,7680,7680,7680,1
|
|
20230802,095700,54496620,7630,7630,7630,7630,21
|
|
20230802,095600,54336390,7680,7680,7680,7680,0
|
|
20230802,095500,54336390,7680,7680,7680,7680,0
|
|
20230802,095400,54336390,7680,7680,7680,7680,0
|
|
20230802,095300,54336390,7680,7680,7680,7680,0
|
|
20230802,095200,54336390,7680,7630,7680,7630,111
|
|
20230802,095100,53488910,7680,7680,7680,7680,6
|
|
20230802,095000,53442830,7680,7680,7680,7680,0
|
|
20230802,094900,53442830,7680,7680,7680,7680,0
|
|
20230802,094800,53442830,7680,7680,7680,7680,1
|
|
20230802,094700,53435150,7630,7630,7630,7630,0
|
|
20230802,094600,53435150,7630,7630,7630,7630,0
|
|
20230802,094500,53435150,7630,7630,7630,7630,0
|
|
20230802,094400,53435150,7630,7660,7660,7630,2
|
|
20230802,094300,53419860,7670,7670,7670,7670,0
|
|
20230802,094200,53419860,7670,7670,7670,7670,29
|
|
20230802,094100,53197430,7650,7650,7650,7650,0
|
|
20230802,094000,53197430,7650,7650,7650,7650,0
|
|
20230802,093900,53197430,7650,7650,7650,7650,38
|
|
20230802,093800,52906730,7650,7650,7650,7650,11
|
|
20230802,093700,52822580,7650,7650,7650,7650,0
|
|
20230802,093600,52822580,7650,7650,7650,7650,0
|
|
20230802,093500,52822580,7650,7680,7680,7650,70
|
|
20230802,093400,52286330,7690,7690,7690,7690,3
|
|
20230802,093300,52263260,7690,7670,7700,7580,2571
|
|
20230802,093200,32686850,7670,7670,7670,7670,9
|
|
20230802,093100,32617820,7700,7700,7700,7700,5
|
|
20230802,093000,32579320,7650,7650,7650,7650,0
|
|
20230802,092900,32579320,7650,7650,7650,7650,0
|
|
20230802,092800,32579320,7650,7650,7650,7650,0
|
|
20230802,092700,32579320,7650,7650,7650,7650,0
|
|
20230802,092600,32579320,7650,7670,7680,7650,72
|
|
20230802,092500,32027140,7660,7660,7660,7660,29
|
|
20230802,092400,31805000,7670,7670,7670,7670,3
|
|
20230802,092300,31781990,7520,7680,7680,7520,1365
|
|
20230802,092200,21417890,7670,7700,7700,7670,206
|
|
20230802,092100,19837840,7700,7700,7700,7700,10
|
|
20230802,092000,19760840,7700,7700,7700,7700,200
|
|
20230802,091900,18220840,7700,7700,7700,7700,0
|
|
20230802,091800,18220840,7700,7690,7700,7690,102
|
|
20230802,091700,17436140,7650,7650,7650,7650,0
|
|
20230802,091600,17436140,7650,7650,7650,7650,119
|
|
20230802,091500,16525790,7660,7670,7670,7660,564
|
|
20230802,091400,12205440,7670,7670,7670,7670,182
|
|
20230802,091300,10809500,7690,7670,7690,7670,19
|
|
20230802,091200,10663570,7670,7670,7670,7670,1
|
|
20230802,091100,10655900,7670,7670,7670,7670,100
|
|
20230802,091000,9888900,7670,7670,7670,7670,0
|
|
20230802,090900,9888900,7670,7670,7670,7670,0
|
|
20230802,090800,9888900,7670,7670,7670,7670,1
|
|
20230802,090700,9881230,7710,7710,7710,7710,0
|
|
20230802,090600,9881230,7710,7630,7710,7610,165
|
|
20230802,090500,8620240,7680,7680,7680,7680,142
|
|
20230802,090400,7529680,7620,7620,7620,7620,8
|
|
20230802,090300,7468720,7610,7610,7610,7610,0
|
|
20230802,090200,7468720,7610,7610,7610,7610,100
|
|
20230802,090100,6707720,7610,7610,7610,7610,133
|
|
20230802,090000,5695590,7610,7710,7710,7610,739
|