702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,203900,998429830,12170,12170,12170,12170,2194
|
|
20230801,203800,998429830,12170,12170,12170,12170,0
|
|
20230801,203700,998429830,12170,12170,12170,12170,0
|
|
20230801,203600,998429830,12170,12170,12170,12170,0
|
|
20230801,203500,998429830,12170,12170,12170,12170,0
|
|
20230801,203400,998429830,12170,12170,12170,12170,0
|
|
20230801,203300,998429830,12170,12170,12170,12170,0
|
|
20230801,203200,998429830,12170,12170,12170,12170,0
|
|
20230801,203100,998429830,12170,12170,12170,12170,0
|
|
20230801,203000,998429830,12170,12170,12170,12170,0
|
|
20230801,202900,998429830,12170,12170,12170,12170,0
|
|
20230801,202800,998429830,12170,12170,12170,12170,0
|
|
20230801,202700,998429830,12170,12170,12170,12170,0
|
|
20230801,202600,998429830,12170,12170,12170,12170,0
|
|
20230801,202500,998429830,12170,12170,12170,12170,0
|
|
20230801,202400,998429830,12170,12170,12170,12170,0
|
|
20230801,202300,998429830,12170,12170,12170,12170,0
|
|
20230801,202200,998429830,12170,12170,12170,12170,0
|
|
20230801,202100,998429830,12170,12170,12170,12170,0
|
|
20230801,202000,998429830,12170,12170,12170,12170,0
|
|
20230801,201900,998429830,12170,12170,12170,12170,0
|
|
20230801,201800,998429830,12170,12170,12170,12170,0
|
|
20230801,201700,998429830,12170,12170,12170,12170,0
|
|
20230801,201600,998429830,12170,12170,12170,12170,0
|
|
20230801,201500,998429830,12170,12170,12170,12170,0
|
|
20230801,201400,998429830,12170,12170,12170,12170,0
|
|
20230801,201300,998429830,12170,12170,12170,12170,0
|
|
20230801,201200,998429830,12170,12170,12170,12170,0
|
|
20230801,201100,998429830,12170,12170,12170,12170,0
|
|
20230801,201000,998429830,12170,12170,12170,12170,0
|
|
20230801,200900,998429830,12170,12170,12170,12170,2194
|
|
20230801,200800,998429830,12170,12170,12170,12170,0
|
|
20230801,200700,998429830,12170,12170,12170,12170,0
|
|
20230801,200600,998429830,12170,12170,12170,12170,0
|
|
20230801,200500,998429830,12170,12170,12170,12170,0
|
|
20230801,200400,998429830,12170,12170,12170,12170,0
|
|
20230801,200300,998429830,12170,12170,12170,12170,0
|
|
20230801,200200,998429830,12170,12170,12170,12170,0
|
|
20230801,200100,998429830,12170,12170,12170,12170,0
|
|
20230801,200000,998429830,12170,12170,12170,12170,0
|
|
20230801,195900,998429830,12170,12170,12170,12170,0
|
|
20230801,195800,998429830,12170,12170,12170,12170,0
|
|
20230801,195700,998429830,12170,12170,12170,12170,0
|
|
20230801,195600,998429830,12170,12170,12170,12170,0
|
|
20230801,195500,998429830,12170,12170,12170,12170,0
|
|
20230801,195400,998429830,12170,12170,12170,12170,0
|
|
20230801,195300,998429830,12170,12170,12170,12170,0
|
|
20230801,195200,998429830,12170,12170,12170,12170,0
|
|
20230801,195100,998429830,12170,12170,12170,12170,0
|
|
20230801,195000,998429830,12170,12170,12170,12170,0
|
|
20230801,194900,998429830,12170,12170,12170,12170,0
|
|
20230801,194800,998429830,12170,12170,12170,12170,0
|
|
20230801,194700,998429830,12170,12170,12170,12170,0
|
|
20230801,194600,998429830,12170,12170,12170,12170,0
|
|
20230801,194500,998429830,12170,12170,12170,12170,0
|
|
20230801,194400,998429830,12170,12170,12170,12170,0
|
|
20230801,194300,998429830,12170,12170,12170,12170,0
|
|
20230801,194200,998429830,12170,12170,12170,12170,0
|
|
20230801,194100,998429830,12170,12170,12170,12170,0
|
|
20230801,194000,998429830,12170,12170,12170,12170,0
|
|
20230801,193900,998429830,12170,12170,12170,12170,2194
|
|
20230801,193800,998429830,12170,12170,12170,12170,0
|
|
20230801,193700,998429830,12170,12170,12170,12170,0
|
|
20230801,193600,998429830,12170,12170,12170,12170,0
|
|
20230801,193500,998429830,12170,12170,12170,12170,0
|
|
20230801,193400,998429830,12170,12170,12170,12170,0
|
|
20230801,193300,998429830,12170,12170,12170,12170,0
|
|
20230801,193200,998429830,12170,12170,12170,12170,0
|
|
20230801,193100,998429830,12170,12170,12170,12170,0
|
|
20230801,193000,998429830,12170,12170,12170,12170,0
|
|
20230801,192900,998429830,12170,12170,12170,12170,0
|
|
20230801,192800,998429830,12170,12170,12170,12170,0
|
|
20230801,192700,998429830,12170,12170,12170,12170,0
|
|
20230801,192600,998429830,12170,12170,12170,12170,0
|
|
20230801,192500,998429830,12170,12170,12170,12170,0
|
|
20230801,192400,998429830,12170,12170,12170,12170,0
|
|
20230801,192300,998429830,12170,12170,12170,12170,0
|
|
20230801,192200,998429830,12170,12170,12170,12170,0
|
|
20230801,192100,998429830,12170,12170,12170,12170,0
|
|
20230801,192000,998429830,12170,12170,12170,12170,0
|
|
20230801,191900,998429830,12170,12170,12170,12170,0
|
|
20230801,191800,998429830,12170,12170,12170,12170,0
|
|
20230801,191700,998429830,12170,12170,12170,12170,0
|
|
20230801,191600,998429830,12170,12170,12170,12170,0
|
|
20230801,191500,998429830,12170,12170,12170,12170,0
|
|
20230801,191400,998429830,12170,12170,12170,12170,0
|
|
20230801,191300,998429830,12170,12170,12170,12170,0
|
|
20230801,191200,998429830,12170,12170,12170,12170,0
|
|
20230801,191100,998429830,12170,12170,12170,12170,0
|
|
20230801,191000,998429830,12170,12170,12170,12170,0
|
|
20230801,190900,998429830,12170,12170,12170,12170,2194
|
|
20230801,190800,998429830,12170,12170,12170,12170,0
|
|
20230801,190700,998429830,12170,12170,12170,12170,0
|
|
20230801,190600,998429830,12170,12170,12170,12170,0
|
|
20230801,190500,998429830,12170,12170,12170,12170,0
|
|
20230801,190400,998429830,12170,12170,12170,12170,0
|
|
20230801,190300,998429830,12170,12170,12170,12170,0
|
|
20230801,190200,998429830,12170,12170,12170,12170,0
|
|
20230801,190100,998429830,12170,12170,12170,12170,0
|
|
20230801,190000,998429830,12170,12170,12170,12170,0
|
|
20230801,185900,998429830,12170,12170,12170,12170,0
|
|
20230801,185800,998429830,12170,12170,12170,12170,0
|
|
20230801,185700,998429830,12170,12170,12170,12170,0
|
|
20230801,185600,998429830,12170,12170,12170,12170,0
|
|
20230801,185500,998429830,12170,12170,12170,12170,0
|
|
20230801,185400,998429830,12170,12170,12170,12170,0
|
|
20230801,185300,998429830,12170,12170,12170,12170,0
|
|
20230801,185200,998429830,12170,12170,12170,12170,0
|
|
20230801,185100,998429830,12170,12170,12170,12170,0
|
|
20230801,185000,998429830,12170,12170,12170,12170,0
|
|
20230801,184900,998429830,12170,12170,12170,12170,0
|
|
20230801,184800,998429830,12170,12170,12170,12170,0
|
|
20230801,184700,998429830,12170,12170,12170,12170,0
|
|
20230801,184600,998429830,12170,12170,12170,12170,0
|
|
20230801,184500,998429830,12170,12170,12170,12170,0
|
|
20230801,184400,998429830,12170,12170,12170,12170,0
|
|
20230801,184300,998429830,12170,12170,12170,12170,0
|
|
20230801,184200,998429830,12170,12170,12170,12170,0
|
|
20230801,184100,998429830,12170,12170,12170,12170,0
|
|
20230801,184000,998429830,12170,12170,12170,12170,0
|
|
20230801,183900,998429830,12170,12170,12170,12170,2194
|
|
20230801,183800,998429830,12170,12170,12170,12170,0
|
|
20230801,183700,998429830,12170,12170,12170,12170,0
|
|
20230801,183600,998429830,12170,12170,12170,12170,0
|
|
20230801,183500,998429830,12170,12170,12170,12170,0
|
|
20230801,183400,998429830,12170,12170,12170,12170,0
|
|
20230801,183300,998429830,12170,12170,12170,12170,0
|
|
20230801,183200,998429830,12170,12170,12170,12170,0
|
|
20230801,183100,998429830,12170,12170,12170,12170,0
|
|
20230801,183000,998429830,12170,12170,12170,12170,0
|
|
20230801,182900,998429830,12170,12170,12170,12170,0
|
|
20230801,182800,998429830,12170,12170,12170,12170,0
|
|
20230801,182700,998429830,12170,12170,12170,12170,0
|
|
20230801,182600,998429830,12170,12170,12170,12170,0
|
|
20230801,182500,998429830,12170,12170,12170,12170,0
|
|
20230801,182400,998429830,12170,12170,12170,12170,0
|
|
20230801,182300,998429830,12170,12170,12170,12170,0
|
|
20230801,182200,998429830,12170,12170,12170,12170,0
|
|
20230801,182100,998429830,12170,12170,12170,12170,0
|
|
20230801,182000,998429830,12170,12170,12170,12170,0
|
|
20230801,181900,998429830,12170,12170,12170,12170,0
|
|
20230801,181800,998429830,12170,12170,12170,12170,0
|
|
20230801,181700,998429830,12170,12170,12170,12170,0
|
|
20230801,181600,998429830,12170,12170,12170,12170,0
|
|
20230801,181500,998429830,12170,12170,12170,12170,0
|
|
20230801,181400,998429830,12170,12170,12170,12170,0
|
|
20230801,181300,998429830,12170,12170,12170,12170,0
|
|
20230801,181200,998429830,12170,12170,12170,12170,0
|
|
20230801,181100,998429830,12170,12170,12170,12170,0
|
|
20230801,181000,998429830,12170,12170,12170,12170,0
|
|
20230801,180900,998429830,12170,12170,12170,12170,2194
|
|
20230801,180800,998429830,12170,12170,12170,12170,0
|
|
20230801,180700,998429830,12170,12170,12170,12170,0
|
|
20230801,180600,998429830,12170,12170,12170,12170,0
|
|
20230801,180500,998429830,12170,12170,12170,12170,0
|
|
20230801,180400,998429830,12170,12170,12170,12170,0
|
|
20230801,180300,998429830,12170,12170,12170,12170,0
|
|
20230801,180200,998429830,12170,12170,12170,12170,0
|
|
20230801,180100,998429830,12170,12170,12170,12170,0
|
|
20230801,180000,998429830,12170,12170,12170,12170,0
|
|
20230801,175900,998429830,12170,12170,12170,12170,0
|
|
20230801,175800,998429830,12170,12170,12170,12170,0
|
|
20230801,175700,998429830,12170,12170,12170,12170,0
|
|
20230801,175600,998429830,12170,12170,12170,12170,0
|
|
20230801,175500,998429830,12170,12170,12170,12170,0
|
|
20230801,175400,998429830,12170,12170,12170,12170,0
|
|
20230801,175300,998429830,12170,12170,12170,12170,0
|
|
20230801,175200,998429830,12170,12170,12170,12170,0
|
|
20230801,175100,998429830,12170,12170,12170,12170,0
|
|
20230801,175000,998429830,12170,12170,12170,12170,0
|
|
20230801,174900,998429830,12170,12170,12170,12170,0
|
|
20230801,174800,998429830,12170,12170,12170,12170,0
|
|
20230801,174700,998429830,12170,12170,12170,12170,0
|
|
20230801,174600,998429830,12170,12170,12170,12170,0
|
|
20230801,174500,998429830,12170,12170,12170,12170,0
|
|
20230801,174400,998429830,12170,12170,12170,12170,0
|
|
20230801,174300,998429830,12170,12170,12170,12170,0
|
|
20230801,174200,998429830,12170,12170,12170,12170,0
|
|
20230801,174100,998429830,12170,12170,12170,12170,0
|
|
20230801,174000,998429830,12170,12170,12170,12170,0
|
|
20230801,173900,998429830,12170,12170,12170,12170,2194
|
|
20230801,173800,998429830,12170,12170,12170,12170,0
|
|
20230801,173700,998429830,12170,12170,12170,12170,0
|
|
20230801,173600,998429830,12170,12170,12170,12170,0
|
|
20230801,173500,998429830,12170,12170,12170,12170,0
|
|
20230801,173400,998429830,12170,12170,12170,12170,0
|
|
20230801,173300,998429830,12170,12170,12170,12170,0
|
|
20230801,173200,998429830,12170,12170,12170,12170,0
|
|
20230801,173100,998429830,12170,12170,12170,12170,0
|
|
20230801,173000,998429830,12170,12170,12170,12170,0
|
|
20230801,172900,998429830,12170,12170,12170,12170,0
|
|
20230801,172800,998429830,12170,12170,12170,12170,0
|
|
20230801,172700,998429830,12170,12170,12170,12170,0
|
|
20230801,172600,998429830,12170,12170,12170,12170,0
|
|
20230801,172500,998429830,12170,12170,12170,12170,0
|
|
20230801,172400,998429830,12170,12170,12170,12170,0
|
|
20230801,172300,998429830,12170,12170,12170,12170,0
|
|
20230801,172200,998429830,12170,12170,12170,12170,0
|
|
20230801,172100,998429830,12170,12170,12170,12170,0
|
|
20230801,172000,998429830,12170,12170,12170,12170,0
|
|
20230801,171900,998429830,12170,12170,12170,12170,0
|
|
20230801,171800,998429830,12170,12170,12170,12170,0
|
|
20230801,171700,998429830,12170,12170,12170,12170,0
|
|
20230801,171600,998429830,12170,12170,12170,12170,0
|
|
20230801,171500,998429830,12170,12170,12170,12170,0
|
|
20230801,171400,998429830,12170,12170,12170,12170,0
|
|
20230801,171300,998429830,12170,12170,12170,12170,0
|
|
20230801,171200,998429830,12170,12170,12170,12170,0
|
|
20230801,171100,998429830,12170,12170,12170,12170,0
|
|
20230801,171000,998429830,12170,12170,12170,12170,0
|
|
20230801,170900,998429830,12170,12170,12170,12170,2194
|
|
20230801,170800,998429830,12170,12170,12170,12170,0
|
|
20230801,170700,998429830,12170,12170,12170,12170,0
|
|
20230801,170600,998429830,12170,12170,12170,12170,0
|
|
20230801,170500,998429830,12170,12170,12170,12170,0
|
|
20230801,170400,998429830,12170,12170,12170,12170,0
|
|
20230801,170300,998429830,12170,12170,12170,12170,0
|
|
20230801,170200,998429830,12170,12170,12170,12170,0
|
|
20230801,170100,998429830,12170,12170,12170,12170,0
|
|
20230801,170000,998429830,12170,12170,12170,12170,0
|
|
20230801,165900,998429830,12170,12170,12170,12170,0
|
|
20230801,165800,998429830,12170,12170,12170,12170,0
|
|
20230801,165700,998429830,12170,12170,12170,12170,0
|
|
20230801,165600,998429830,12170,12170,12170,12170,0
|
|
20230801,165500,998429830,12170,12170,12170,12170,0
|
|
20230801,165400,998429830,12170,12170,12170,12170,0
|
|
20230801,165300,998429830,12170,12170,12170,12170,0
|
|
20230801,165200,998429830,12170,12170,12170,12170,0
|
|
20230801,165100,998429830,12170,12170,12170,12170,0
|
|
20230801,165000,998429830,12170,12170,12170,12170,0
|
|
20230801,164900,998429830,12170,12170,12170,12170,0
|
|
20230801,164800,998429830,12170,12170,12170,12170,0
|
|
20230801,164700,998429830,12170,12170,12170,12170,0
|
|
20230801,164600,998429830,12170,12170,12170,12170,0
|
|
20230801,164500,998429830,12170,12170,12170,12170,0
|
|
20230801,164400,998429830,12170,12170,12170,12170,0
|
|
20230801,164300,998429830,12170,12170,12170,12170,0
|
|
20230801,164200,998429830,12170,12170,12170,12170,0
|
|
20230801,164100,998429830,12170,12170,12170,12170,0
|
|
20230801,164000,998429830,12170,12170,12170,12170,0
|
|
20230801,163900,998429830,12170,12170,12170,12170,2194
|
|
20230801,163800,998429830,12170,12170,12170,12170,0
|
|
20230801,163700,998429830,12170,12170,12170,12170,0
|
|
20230801,163600,998429830,12170,12170,12170,12170,0
|
|
20230801,163500,998429830,12170,12170,12170,12170,0
|
|
20230801,163400,998429830,12170,12170,12170,12170,0
|
|
20230801,163300,998429830,12170,12170,12170,12170,0
|
|
20230801,163200,998429830,12170,12170,12170,12170,0
|
|
20230801,163100,998429830,12170,12170,12170,12170,0
|
|
20230801,163000,998429830,12170,12170,12170,12170,0
|
|
20230801,162900,998429830,12170,12170,12170,12170,0
|
|
20230801,162800,998429830,12170,12170,12170,12170,0
|
|
20230801,162700,998429830,12170,12170,12170,12170,0
|
|
20230801,162600,998429830,12170,12170,12170,12170,0
|
|
20230801,162500,998429830,12170,12170,12170,12170,0
|
|
20230801,162400,998429830,12170,12170,12170,12170,0
|
|
20230801,162300,998429830,12170,12170,12170,12170,0
|
|
20230801,162200,998429830,12170,12170,12170,12170,0
|
|
20230801,162100,998429830,12170,12170,12170,12170,0
|
|
20230801,162000,998429830,12170,12170,12170,12170,0
|
|
20230801,161900,998429830,12170,12170,12170,12170,0
|
|
20230801,161800,998429830,12170,12170,12170,12170,0
|
|
20230801,161700,998429830,12170,12170,12170,12170,0
|
|
20230801,161600,998429830,12170,12170,12170,12170,0
|
|
20230801,161500,998429830,12170,12170,12170,12170,0
|
|
20230801,161400,998429830,12170,12170,12170,12170,0
|
|
20230801,161300,998429830,12170,12170,12170,12170,0
|
|
20230801,161200,998429830,12170,12170,12170,12170,0
|
|
20230801,161100,998429830,12170,12170,12170,12170,0
|
|
20230801,161000,998429830,12170,12170,12170,12170,0
|
|
20230801,160900,998429830,12170,12170,12170,12170,2194
|
|
20230801,160800,998429830,12170,12170,12170,12170,0
|
|
20230801,160700,998429830,12170,12170,12170,12170,0
|
|
20230801,160600,998429830,12170,12170,12170,12170,0
|
|
20230801,160500,998429830,12170,12170,12170,12170,0
|
|
20230801,160400,998429830,12170,12170,12170,12170,0
|
|
20230801,160300,998429830,12170,12170,12170,12170,0
|
|
20230801,160200,998429830,12170,12170,12170,12170,0
|
|
20230801,160100,998429830,12170,12170,12170,12170,0
|
|
20230801,160000,998429830,12170,12170,12170,12170,0
|
|
20230801,155900,998429830,12170,12170,12170,12170,0
|
|
20230801,155800,998429830,12170,12170,12170,12170,0
|
|
20230801,155700,998429830,12170,12170,12170,12170,0
|
|
20230801,155600,998429830,12170,12170,12170,12170,0
|
|
20230801,155500,998429830,12170,12170,12170,12170,0
|
|
20230801,155400,998429830,12170,12170,12170,12170,0
|
|
20230801,155300,998429830,12170,12170,12170,12170,0
|
|
20230801,155200,998429830,12170,12170,12170,12170,0
|
|
20230801,155100,998429830,12170,12170,12170,12170,0
|
|
20230801,155000,998429830,12170,12170,12170,12170,0
|
|
20230801,154900,998429830,12170,12170,12170,12170,0
|
|
20230801,154800,998429830,12170,12170,12170,12170,0
|
|
20230801,154700,998429830,12170,12170,12170,12170,0
|
|
20230801,154600,998429830,12170,12170,12170,12170,0
|
|
20230801,154500,998429830,12170,12170,12170,12170,0
|
|
20230801,154400,998429830,12170,12170,12170,12170,0
|
|
20230801,154300,998429830,12170,12170,12170,12170,0
|
|
20230801,154200,998429830,12170,12170,12170,12170,0
|
|
20230801,154100,998429830,12170,12170,12170,12170,0
|
|
20230801,154000,998429830,12170,12170,12170,12170,0
|
|
20230801,153900,998429830,12170,12170,12170,12170,2194
|
|
20230801,153800,998429830,12170,12170,12170,12170,0
|
|
20230801,153700,998429830,12170,12170,12170,12170,0
|
|
20230801,153600,998429830,12170,12170,12170,12170,0
|
|
20230801,153500,998429830,12170,12170,12170,12170,0
|
|
20230801,153400,998429830,12170,12170,12170,12170,0
|
|
20230801,153300,998429830,12170,12170,12170,12170,0
|
|
20230801,153200,998429830,12170,12170,12170,12170,0
|
|
20230801,153100,998429830,12170,12170,12170,12170,0
|
|
20230801,153000,998429830,12170,12170,12170,12170,2194
|
|
20230801,152900,971728850,12160,12160,12160,12160,0
|
|
20230801,152800,971728850,12160,12160,12160,12160,0
|
|
20230801,152700,971728850,12160,12160,12160,12160,0
|
|
20230801,152600,971728850,12160,12160,12160,12160,0
|
|
20230801,152500,971728850,12160,12160,12160,12160,0
|
|
20230801,152400,971728850,12160,12160,12160,12160,0
|
|
20230801,152300,971728850,12160,12160,12160,12160,0
|
|
20230801,152200,971728850,12160,12160,12160,12160,0
|
|
20230801,152100,971728850,12160,12160,12160,12160,0
|
|
20230801,152000,971728850,12160,12160,12160,12160,0
|
|
20230801,151900,971728850,12160,12160,12160,12110,54
|
|
20230801,151800,971072710,12160,12160,12160,12160,2
|
|
20230801,151700,971048390,12160,12110,12160,12110,5
|
|
20230801,151600,970987740,12160,12110,12180,12100,103
|
|
20230801,151500,969740240,12100,12140,12180,12100,612
|
|
20230801,151400,962312770,12180,12140,12180,12140,110
|
|
20230801,151300,960973170,12140,12150,12190,12140,736
|
|
20230801,151200,952024170,12140,12140,12150,12140,15
|
|
20230801,151100,951842040,12150,12140,12150,12140,17
|
|
20230801,151000,951635630,12140,12140,12150,12140,9
|
|
20230801,150900,951526350,12140,12140,12140,12140,52
|
|
20230801,150800,950895070,12140,12140,12140,12140,9
|
|
20230801,150700,950785810,12140,12120,12140,12120,7
|
|
20230801,150600,950700910,12130,12120,12130,12120,102
|
|
20230801,150500,949463710,12120,12140,12140,12120,170
|
|
20230801,150400,947401980,12130,12140,12140,12130,419
|
|
20230801,150300,942318470,12140,12140,12140,12140,42
|
|
20230801,150200,941808590,12140,12140,12150,12140,166
|
|
20230801,150100,939793000,12140,12140,12140,12140,11
|
|
20230801,150000,939659460,12140,12140,12150,12140,12
|
|
20230801,145900,939513720,12140,12130,12140,12130,132
|
|
20230801,145800,937911300,12140,12130,12140,12130,225
|
|
20230801,145700,935181260,12130,12150,12150,12130,541
|
|
20230801,145600,928613510,12140,12140,12140,12140,4
|
|
20230801,145500,928564950,12140,12150,12150,12140,135
|
|
20230801,145400,926924720,12150,12150,12150,12150,2
|
|
20230801,145300,926900420,12160,12160,12160,12160,0
|
|
20230801,145200,926900420,12160,12160,12160,12160,14
|
|
20230801,145100,926730180,12160,12160,12160,12160,3
|
|
20230801,145000,926693700,12160,12160,12160,12160,4
|
|
20230801,144900,926645060,12160,12160,12160,12160,4
|
|
20230801,144800,926596420,12150,12150,12150,12150,3
|
|
20230801,144700,926559970,12150,12150,12150,12150,28
|
|
20230801,144600,926219770,12140,12140,12140,12140,233
|
|
20230801,144500,923391150,12140,12140,12140,12140,0
|
|
20230801,144400,923391150,12140,12140,12140,12140,0
|
|
20230801,144300,923391150,12140,12140,12140,12140,0
|
|
20230801,144200,923391150,12140,12140,12140,12140,12
|
|
20230801,144100,923245470,12140,12140,12140,12140,4
|
|
20230801,144000,923196910,12140,12140,12140,12140,38
|
|
20230801,143900,922735590,12140,12140,12140,12140,0
|
|
20230801,143800,922735590,12140,12140,12140,12140,0
|
|
20230801,143700,922735590,12140,12140,12140,12140,2
|
|
20230801,143600,922711310,12130,12130,12130,12130,69
|
|
20230801,143500,921874340,12130,12130,12130,12130,0
|
|
20230801,143400,921874340,12130,12130,12130,12130,23
|
|
20230801,143300,921595350,12130,12130,12130,12130,0
|
|
20230801,143200,921595350,12130,12130,12130,12130,3
|
|
20230801,143100,921558960,12160,12160,12160,12160,0
|
|
20230801,143000,921558960,12160,12160,12160,12160,8
|
|
20230801,142900,921461680,12160,12160,12160,12160,516
|
|
20230801,142800,915187120,12160,12150,12160,12150,438
|
|
20230801,142700,909864820,12150,12150,12150,12150,1
|
|
20230801,142600,909852670,12120,12150,12150,12120,69
|
|
20230801,142500,909015340,12150,12150,12150,12150,0
|
|
20230801,142400,909015340,12150,12150,12150,12150,10
|
|
20230801,142300,908893840,12130,12140,12140,12130,38
|
|
20230801,142200,908432780,12140,12140,12140,12140,20
|
|
20230801,142100,908189980,12140,12120,12140,12120,428
|
|
20230801,142000,902999710,12120,12120,12120,12120,0
|
|
20230801,141900,902999710,12120,12120,12120,12120,0
|
|
20230801,141800,902999710,12120,12120,12120,12120,3
|
|
20230801,141700,902963350,12110,12110,12110,12110,5
|
|
20230801,141600,902902800,12110,12100,12110,12100,243
|
|
20230801,141500,899962380,12100,12100,12100,12100,0
|
|
20230801,141400,899962380,12100,12090,12100,12090,425
|
|
20230801,141300,894823630,12090,12090,12090,12090,2
|
|
20230801,141200,894799450,12090,12090,12090,12090,25
|
|
20230801,141100,894497200,12090,12090,12090,12090,15
|
|
20230801,141000,894315850,12090,12090,12090,12090,0
|
|
20230801,140900,894315850,12090,12090,12090,12090,0
|
|
20230801,140800,894315850,12090,12090,12090,12090,2
|
|
20230801,140700,894291670,12090,12090,12090,12090,7
|
|
20230801,140600,894207040,12090,12080,12090,12080,127
|
|
20230801,140500,892672610,12080,12060,12080,12060,2110
|
|
20230801,140400,867220330,12060,12060,12060,12060,297
|
|
20230801,140300,863638510,12050,12060,12060,12050,99
|
|
20230801,140200,862444690,12050,12050,12050,12050,0
|
|
20230801,140100,862444690,12050,12050,12050,12050,270
|
|
20230801,140000,859191190,12060,12060,12060,12060,0
|
|
20230801,135900,859191190,12060,12070,12070,12060,63
|
|
20230801,135800,858431350,12070,12060,12070,12060,47
|
|
20230801,135700,857864310,12070,12070,12070,12070,0
|
|
20230801,135600,857864310,12070,12070,12070,12070,260
|
|
20230801,135500,854726110,12070,12080,12080,12070,100
|
|
20230801,135400,853518150,12090,12090,12090,12090,51
|
|
20230801,135300,852901560,12090,12090,12090,12090,500
|
|
20230801,135200,846856560,12090,12090,12090,12090,0
|
|
20230801,135100,846856560,12090,12090,12090,12090,0
|
|
20230801,135000,846856560,12090,12090,12090,12090,0
|
|
20230801,134900,846856560,12090,12090,12090,12090,10
|
|
20230801,134800,846735660,12080,12080,12080,12080,0
|
|
20230801,134700,846735660,12080,12080,12080,12080,6
|
|
20230801,134600,846663180,12080,12090,12100,12040,2007
|
|
20230801,134500,822452440,12090,12090,12090,12090,0
|
|
20230801,134400,822452440,12090,12070,12090,12070,516
|
|
20230801,134300,816218790,12060,12060,12060,12060,107
|
|
20230801,134200,814928370,12060,12060,12060,12050,447
|
|
20230801,134100,809540360,12060,12060,12060,12060,60
|
|
20230801,134000,808816760,12060,12060,12060,12060,0
|
|
20230801,133900,808816760,12060,12060,12060,12060,2
|
|
20230801,133800,808792640,12060,12060,12060,12060,109
|
|
20230801,133700,807478100,12060,12060,12060,12060,0
|
|
20230801,133600,807478100,12060,12050,12060,12050,315
|
|
20230801,133500,803679670,12050,12050,12050,12050,7
|
|
20230801,133400,803595320,12050,12050,12050,12050,61
|
|
20230801,133300,802860270,12050,12050,12050,12050,0
|
|
20230801,133200,802860270,12050,12040,12050,12040,560
|
|
20230801,133100,796117270,12040,12040,12040,12040,1
|
|
20230801,133000,796105230,12050,12050,12050,12050,26
|
|
20230801,132900,795791930,12050,12060,12060,12050,57
|
|
20230801,132800,795104560,12050,12050,12050,12050,61
|
|
20230801,132700,794369510,12050,12050,12050,12050,0
|
|
20230801,132600,794369510,12050,12050,12050,12050,2
|
|
20230801,132500,794345410,12040,12060,12060,12040,95
|
|
20230801,132400,793200050,12060,12050,12060,12050,92
|
|
20230801,132300,792091350,12060,12060,12060,12050,208
|
|
20230801,132200,789583900,12060,12060,12060,12060,50
|
|
20230801,132100,788980900,12060,12060,12060,12060,50
|
|
20230801,132000,788377900,12060,12040,12060,12040,393
|
|
20230801,131900,783641120,12050,12040,12050,12040,134
|
|
20230801,131800,782027470,12040,12040,12040,12040,53
|
|
20230801,131700,781389350,12040,12050,12050,12040,575
|
|
20230801,131600,774461100,12040,12040,12040,12040,50
|
|
20230801,131500,773859100,12040,12040,12040,12040,50
|
|
20230801,131400,773257100,12050,12040,12050,12040,52
|
|
20230801,131300,772631000,12040,12040,12040,12040,50
|
|
20230801,131200,772029000,12050,12050,12050,12050,1258
|
|
20230801,131100,756870100,12060,12060,12060,12060,222
|
|
20230801,131000,754192780,12060,12070,12070,12060,92
|
|
20230801,130900,753083240,12060,12060,12060,12060,52
|
|
20230801,130800,752456120,12060,12070,12070,12060,302
|
|
20230801,130700,748813980,12060,12060,12060,12060,50
|
|
20230801,130600,748210980,12060,12070,12070,12060,52
|
|
20230801,130500,747583840,12060,12070,12070,12060,53
|
|
20230801,130400,746944630,12060,12070,12070,12060,56
|
|
20230801,130300,746269210,12060,12060,12060,12060,50
|
|
20230801,130200,745666210,12060,12060,12060,12060,59
|
|
20230801,130100,744954670,12060,12060,12060,12060,50
|
|
20230801,130000,744351670,12060,12070,12070,12060,52
|
|
20230801,125900,743724530,12060,12060,12060,12060,51
|
|
20230801,125800,743109470,12060,12060,12060,12060,50
|
|
20230801,125700,742506470,12060,12060,12060,12060,107
|
|
20230801,125600,741216050,12060,12060,12060,12060,609
|
|
20230801,125500,733871510,12050,12060,12060,12050,55
|
|
20230801,125400,733208720,12060,12060,12060,12060,1
|
|
20230801,125300,733196660,12060,12070,12070,12060,280
|
|
20230801,125200,729819810,12060,12070,12070,12060,51
|
|
20230801,125100,729204740,12060,12070,12070,12060,51
|
|
20230801,125000,728589670,12060,12070,12070,12060,52
|
|
20230801,124900,727962530,12060,12060,12070,12060,75
|
|
20230801,124800,727057830,12060,12060,12060,12060,50
|
|
20230801,124700,726454830,12060,12060,12060,12060,50
|
|
20230801,124600,725851830,12060,12060,12060,12060,50
|
|
20230801,124500,725248830,12060,12070,12070,12060,112
|
|
20230801,124400,723897490,12060,12060,12060,12060,50
|
|
20230801,124300,723294490,12060,12060,12060,12060,50
|
|
20230801,124200,722691490,12060,12070,12070,12060,51
|
|
20230801,124100,722076420,12060,12060,12060,12060,53
|
|
20230801,124000,721437240,12060,12060,12070,12060,103
|
|
20230801,123900,720195030,12060,12060,12060,12060,79
|
|
20230801,123800,719242290,12060,12060,12060,12060,50
|
|
20230801,123700,718639290,12060,12060,12060,12060,50
|
|
20230801,123600,718036290,12060,12070,12070,12060,52
|
|
20230801,123500,717409150,12070,12070,12070,12070,224
|
|
20230801,123400,714705470,12070,12070,12070,12070,100
|
|
20230801,123300,713498470,12070,12070,12070,12070,50
|
|
20230801,123200,712894970,12080,12070,12080,12070,51
|
|
20230801,123100,712279390,12070,12070,12070,12070,148
|
|
20230801,123000,710493030,12060,12060,12070,12060,816
|
|
20230801,122900,700651970,12070,12080,12080,12070,131
|
|
20230801,122800,699070100,12090,12100,12100,12090,1370
|
|
20230801,122700,682505150,12100,12100,12100,12100,50
|
|
20230801,122600,681900150,12110,12100,12110,12100,53
|
|
20230801,122500,681258820,12100,12100,12100,12100,50
|
|
20230801,122400,680653820,12100,12100,12100,12100,50
|
|
20230801,122300,680048820,12100,12100,12100,12100,50
|
|
20230801,122200,679443820,12100,12100,12100,12100,51
|
|
20230801,122100,678826720,12100,12100,12100,12100,50
|
|
20230801,122000,678221720,12100,12100,12100,12100,158
|
|
20230801,121900,676309920,12100,12090,12100,12090,87
|
|
20230801,121800,675257720,12090,12100,12100,12090,250
|
|
20230801,121700,672233220,12100,12090,12100,12090,35
|
|
20230801,121600,671809820,12090,12100,12110,12090,652
|
|
20230801,121500,663925110,12100,12100,12100,12100,59
|
|
20230801,121400,663211210,12100,12110,12110,12100,71
|
|
20230801,121300,662351900,12110,12100,12110,12100,84
|
|
20230801,121200,661335460,12100,12100,12100,12100,550
|
|
20230801,121100,654680460,12110,12100,12110,12100,53
|
|
20230801,121000,654039130,12100,12090,12100,12090,95
|
|
20230801,120900,652890130,12090,12100,12100,12090,9
|
|
20230801,120800,652781270,12110,12100,12110,12100,204
|
|
20230801,120700,650311230,12100,12100,12100,12100,12
|
|
20230801,120600,650166030,12120,12120,12120,12120,2
|
|
20230801,120500,650141790,12120,12090,12120,12090,100
|
|
20230801,120400,648931790,12090,12100,12110,12090,350
|
|
20230801,120300,644694550,12100,12100,12100,12100,26
|
|
20230801,120200,644379950,12100,12110,12110,12100,58
|
|
20230801,120100,643678130,12100,12100,12100,12100,67
|
|
20230801,120000,642867430,12100,12100,12100,12100,110
|
|
20230801,115900,641536430,12100,12100,12100,12100,50
|
|
20230801,115800,640931430,12100,12110,12110,12100,133
|
|
20230801,115700,639321300,12100,12110,12110,12100,54
|
|
20230801,115600,638667860,12110,12110,12110,12100,67
|
|
20230801,115500,637856990,12110,12100,12110,12100,63
|
|
20230801,115400,637094570,12100,12110,12110,12100,62
|
|
20230801,115300,636344250,12100,12110,12110,12100,52
|
|
20230801,115200,635715030,12100,12110,12110,12100,54
|
|
20230801,115100,635061590,12100,12110,12110,12100,129
|
|
20230801,115000,633499900,12110,12110,12110,12100,62
|
|
20230801,114900,632749580,12100,12110,12110,12100,72
|
|
20230801,114800,631878160,12100,12110,12110,12100,52
|
|
20230801,114700,631248940,12100,12110,12110,12100,54
|
|
20230801,114600,630595500,12100,12100,12110,12100,142
|
|
20230801,114500,628877270,12110,12100,12110,12100,172
|
|
20230801,114400,626795230,12110,12100,12110,12100,58
|
|
20230801,114300,626093350,12110,12120,12120,12110,58
|
|
20230801,114200,625390920,12120,12120,12120,12120,6
|
|
20230801,114100,625318200,12100,12120,12130,12100,1004
|
|
20230801,114000,613164220,12130,12120,12130,12120,116
|
|
20230801,113900,611757780,12130,12130,12130,12120,52
|
|
20230801,113800,611127520,12130,12130,12130,12120,55
|
|
20230801,113700,610460870,12130,12110,12130,12110,107
|
|
20230801,113600,609164460,12120,12130,12130,12120,38
|
|
20230801,113500,608703890,12130,12120,12130,12120,56
|
|
20230801,113400,608025110,12130,12120,12130,12120,52
|
|
20230801,113300,607394850,12130,12130,12130,12120,52
|
|
20230801,113200,606764590,12130,12130,12130,12120,54
|
|
20230801,113100,606110070,12130,12130,12130,12120,102
|
|
20230801,113000,604873310,12130,12120,12130,12120,51
|
|
20230801,112900,604255180,12130,12130,12130,12120,364
|
|
20230801,112800,599840460,12130,12130,12130,12120,56
|
|
20230801,112700,599161720,12130,12130,12130,12120,56
|
|
20230801,112600,598482940,12130,12130,12130,12120,59
|
|
20230801,112500,597767840,12130,12130,12130,12120,53
|
|
20230801,112400,597125450,12130,12120,12130,12120,51
|
|
20230801,112300,596507320,12130,12140,12140,12120,37
|
|
20230801,112200,596058510,12140,12140,12140,12130,52
|
|
20230801,112100,595427730,12140,12140,12150,12140,300
|
|
20230801,112000,591785720,12150,12140,12150,12140,300
|
|
20230801,111900,588143700,12150,12140,12150,12140,65
|
|
20230801,111800,587354480,12150,12140,12150,12130,143
|
|
20230801,111700,585618950,12130,12140,12140,12120,141
|
|
20230801,111600,583908830,12140,12130,12140,12130,54
|
|
20230801,111500,583253610,12130,12130,12130,12120,53
|
|
20230801,111400,582611220,12130,12130,12130,12120,52
|
|
20230801,111300,581980960,12130,12130,12130,12120,101
|
|
20230801,111200,580756790,12130,12130,12130,12130,101
|
|
20230801,111100,579531660,12120,12130,12130,12120,52
|
|
20230801,111000,578901400,12120,12130,12130,12120,69
|
|
20230801,110900,578064930,12130,12140,12140,12130,16
|
|
20230801,110800,577870810,12150,12130,12150,12130,203
|
|
20230801,110700,575406280,12130,12140,12140,12130,31
|
|
20230801,110600,575030240,12140,12140,12140,12140,3
|
|
20230801,110500,574993820,12150,12150,12150,12140,137
|
|
20230801,110400,573330080,12140,12150,12150,12140,70
|
|
20230801,110300,572480080,12140,12150,12150,12140,53
|
|
20230801,110200,571836630,12150,12150,12150,12140,52
|
|
20230801,110100,571205330,12150,12150,12150,12150,2
|
|
20230801,110000,571181030,12160,12140,12170,12140,216
|
|
20230801,105900,568556940,12130,12140,12140,12130,52
|
|
20230801,105800,567926160,12140,12140,12150,12140,47
|
|
20230801,105700,567355420,12140,12140,12150,12140,201
|
|
20230801,105600,564915270,12140,12130,12140,12130,47
|
|
20230801,105500,564344910,12130,12130,12140,12130,71
|
|
20230801,105400,563483270,12140,12150,12150,12140,97
|
|
20230801,105300,562305670,12150,12140,12150,12140,8
|
|
20230801,105200,562208540,12130,12120,12140,12120,203
|
|
20230801,105100,559746630,12130,12120,12130,12120,72
|
|
20230801,105000,558873770,12130,12120,12130,12120,118
|
|
20230801,104900,557443600,12110,12120,12130,12110,352
|
|
20230801,104800,553175140,12120,12120,12120,12120,24
|
|
20230801,104700,552884260,12130,12120,12130,12120,63
|
|
20230801,104600,552120570,12120,12120,12130,12120,116
|
|
20230801,104500,550714630,12130,12120,12130,12120,53
|
|
20230801,104400,550072240,12130,12120,12130,12120,52
|
|
20230801,104300,549441980,12130,12120,12130,12120,198
|
|
20230801,104200,547041180,12100,12110,12110,12100,47
|
|
20230801,104100,546472020,12090,12090,12090,12090,0
|
|
20230801,104000,546472020,12090,12150,12160,12090,3180
|
|
20230801,103900,507956100,12160,12160,12160,12150,52
|
|
20230801,103800,507324280,12160,12170,12170,12160,10
|
|
20230801,103700,507202660,12170,12180,12180,12170,4
|
|
20230801,103600,507153960,12170,12160,12180,12160,210
|
|
20230801,103500,504598270,12160,12150,12160,12150,52
|
|
20230801,103400,503966450,12160,12140,12160,12130,270
|
|
20230801,103300,500687500,12140,12140,12140,12130,232
|
|
20230801,103200,497871520,12140,12150,12150,12140,52
|
|
20230801,103100,497240220,12150,12140,12150,12140,126
|
|
20230801,103000,495710510,12140,12150,12150,12140,19
|
|
20230801,102900,495479830,12150,12150,12150,12150,602
|
|
20230801,102800,488165530,12150,12130,12150,12130,125
|
|
20230801,102700,486647990,12140,12130,12140,12120,174
|
|
20230801,102600,484537430,12130,12120,12130,12120,285
|
|
20230801,102500,481083210,12120,12120,12120,12110,64
|
|
20230801,102400,480308030,12120,12130,12130,12110,306
|
|
20230801,102300,476600940,12130,12120,12130,12120,90
|
|
20230801,102200,475509920,12130,12120,12130,12110,157
|
|
20230801,102100,473607090,12120,12120,12120,12110,92
|
|
20230801,102000,472492570,12120,12120,12120,12110,293
|
|
20230801,101900,468943920,12120,12120,12120,12110,65
|
|
20230801,101800,468156630,12120,12120,12120,12110,88
|
|
20230801,101700,467090580,12120,12120,12120,12110,121
|
|
20230801,101600,465625120,12120,12110,12130,12110,251
|
|
20230801,101500,462584430,12110,12110,12120,12110,20
|
|
20230801,101400,462342210,12110,12120,12120,12110,132
|
|
20230801,101300,460742840,12120,12110,12120,12110,123
|
|
20230801,101200,459253290,12110,12120,12120,12110,8
|
|
20230801,101100,459156390,12110,12110,12110,12100,302
|
|
20230801,101000,455500140,12100,12110,12110,12100,164
|
|
20230801,100900,453515690,12100,12110,12110,12100,90
|
|
20230801,100800,452426670,12110,12120,12120,12110,25
|
|
20230801,100700,452123900,12110,12120,12120,12110,55
|
|
20230801,100600,451457810,12120,12120,12130,12120,56
|
|
20230801,100500,450779070,12110,12120,12120,12110,53
|
|
20230801,100400,450137220,12110,12110,12110,12100,279
|
|
20230801,100300,446759040,12100,12110,12110,12100,55
|
|
20230801,100200,446093500,12100,12110,12110,12100,53
|
|
20230801,100100,445452180,12110,12110,12110,12100,89
|
|
20230801,100000,444374900,12110,12110,12110,12110,129
|
|
20230801,095900,442812710,12100,12110,12110,12100,89
|
|
20230801,095800,441735430,12110,12110,12110,12110,58
|
|
20230801,095700,441033050,12100,12110,12110,12100,103
|
|
20230801,095600,439786230,12120,12100,12120,12100,68
|
|
20230801,095500,438963240,12110,12090,12110,12090,440
|
|
20230801,095400,433640240,12100,12100,12100,12100,133
|
|
20230801,095300,432030940,12110,12100,12110,12100,55
|
|
20230801,095200,431365400,12110,12110,12110,12110,74
|
|
20230801,095100,430469260,12110,12110,12110,12110,53
|
|
20230801,095000,429827430,12130,12120,12130,12120,128
|
|
20230801,094900,428275710,12120,12170,12170,12120,7
|
|
20230801,094800,428190620,12170,12180,12200,12170,46
|
|
20230801,094700,427630750,12200,12120,12200,12120,428
|
|
20230801,094600,422436920,12120,12110,12120,12110,2125
|
|
20230801,094500,396703150,12110,12110,12110,12110,86
|
|
20230801,094400,395661690,12090,12090,12090,12090,0
|
|
20230801,094300,395661690,12090,12110,12110,12090,21
|
|
20230801,094200,395407560,12110,12110,12110,12110,23
|
|
20230801,094100,395129030,12110,12120,12120,12110,107
|
|
20230801,094000,393833190,12120,12100,12120,12100,77
|
|
20230801,093900,392901450,12120,12100,12120,12100,132
|
|
20230801,093800,391303810,12090,12050,12090,12050,3843
|
|
20230801,093700,344993680,12040,12030,12040,12010,661
|
|
20230801,093600,337050670,12010,12020,12030,12010,422
|
|
20230801,093500,331980580,12030,12020,12030,12010,414
|
|
20230801,093400,327004850,12010,12020,12020,12010,579
|
|
20230801,093300,320048020,12020,12020,12030,12020,313
|
|
20230801,093200,316285720,12030,12010,12030,12010,475
|
|
20230801,093100,310577250,12020,12010,12020,12010,1071
|
|
20230801,093000,297713490,12020,12020,12020,12010,464
|
|
20230801,092900,292137760,12020,12010,12020,12010,535
|
|
20230801,092800,285708610,12020,12010,12020,12010,313
|
|
20230801,092700,281949450,12020,12030,12030,12020,292
|
|
20230801,092600,278439510,12030,12030,12030,12030,247
|
|
20230801,092500,275468100,12040,12040,12070,12040,610
|
|
20230801,092400,268121100,12050,12060,12070,12040,425
|
|
20230801,092300,263001800,12050,12080,12080,12030,303
|
|
20230801,092200,259351990,12050,12030,12050,12030,462
|
|
20230801,092100,253791410,12040,12040,12090,12040,545
|
|
20230801,092000,247225970,12030,12030,12110,12020,639
|
|
20230801,091900,239539170,12030,12040,12040,12030,318
|
|
20230801,091800,235712080,12030,12030,12080,11990,4443
|
|
20230801,091700,182334260,12060,12020,12060,12010,1292
|
|
20230801,091600,166794440,12020,12050,12050,12010,2441
|
|
20230801,091500,137442820,12060,12060,12060,12040,1225
|
|
20230801,091400,122682020,12060,12060,12060,12050,290
|
|
20230801,091300,119185620,12050,12060,12070,12050,623
|
|
20230801,091200,111672610,12070,12060,12070,12050,1446
|
|
20230801,091100,94236780,12070,12080,12090,12060,1047
|
|
20230801,091000,81597370,12080,12090,12100,12080,1234
|
|
20230801,090900,66680170,12090,12080,12090,12080,374
|
|
20230801,090800,62161660,12080,12100,12100,12080,153
|
|
20230801,090700,60312150,12090,12100,12110,12090,456
|
|
20230801,090600,54792460,12110,12110,12110,12110,112
|
|
20230801,090500,53436140,12110,12110,12110,12100,1172
|
|
20230801,090400,39249140,12110,12110,12110,12100,168
|
|
20230801,090300,37215010,12110,12110,12110,12070,219
|
|
20230801,090200,34568940,12110,12120,12120,12040,1136
|
|
20230801,090100,20833220,12120,12120,12150,12110,332
|
|
20230801,090000,16810430,12110,12210,12210,12110,1379
|