700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,203700,578589660,12020,12020,12020,12020,1965
|
|
20230802,203600,578589660,12020,12020,12020,12020,0
|
|
20230802,203500,578589660,12020,12020,12020,12020,0
|
|
20230802,203400,578589660,12020,12020,12020,12020,0
|
|
20230802,203300,578589660,12020,12020,12020,12020,0
|
|
20230802,203200,578589660,12020,12020,12020,12020,0
|
|
20230802,203100,578589660,12020,12020,12020,12020,0
|
|
20230802,203000,578589660,12020,12020,12020,12020,0
|
|
20230802,202900,578589660,12020,12020,12020,12020,0
|
|
20230802,202800,578589660,12020,12020,12020,12020,0
|
|
20230802,202700,578589660,12020,12020,12020,12020,0
|
|
20230802,202600,578589660,12020,12020,12020,12020,0
|
|
20230802,202500,578589660,12020,12020,12020,12020,0
|
|
20230802,202400,578589660,12020,12020,12020,12020,0
|
|
20230802,202300,578589660,12020,12020,12020,12020,0
|
|
20230802,202200,578589660,12020,12020,12020,12020,0
|
|
20230802,202100,578589660,12020,12020,12020,12020,0
|
|
20230802,202000,578589660,12020,12020,12020,12020,0
|
|
20230802,201900,578589660,12020,12020,12020,12020,0
|
|
20230802,201800,578589660,12020,12020,12020,12020,0
|
|
20230802,201700,578589660,12020,12020,12020,12020,0
|
|
20230802,201600,578589660,12020,12020,12020,12020,0
|
|
20230802,201500,578589660,12020,12020,12020,12020,0
|
|
20230802,201400,578589660,12020,12020,12020,12020,0
|
|
20230802,201300,578589660,12020,12020,12020,12020,0
|
|
20230802,201200,578589660,12020,12020,12020,12020,0
|
|
20230802,201100,578589660,12020,12020,12020,12020,0
|
|
20230802,201000,578589660,12020,12020,12020,12020,0
|
|
20230802,200900,578589660,12020,12020,12020,12020,0
|
|
20230802,200800,578589660,12020,12020,12020,12020,0
|
|
20230802,200700,578589660,12020,12020,12020,12020,1965
|
|
20230802,200600,578589660,12020,12020,12020,12020,0
|
|
20230802,200500,578589660,12020,12020,12020,12020,0
|
|
20230802,200400,578589660,12020,12020,12020,12020,0
|
|
20230802,200300,578589660,12020,12020,12020,12020,0
|
|
20230802,200200,578589660,12020,12020,12020,12020,0
|
|
20230802,200100,578589660,12020,12020,12020,12020,0
|
|
20230802,200000,578589660,12020,12020,12020,12020,0
|
|
20230802,195900,578589660,12020,12020,12020,12020,0
|
|
20230802,195800,578589660,12020,12020,12020,12020,0
|
|
20230802,195700,578589660,12020,12020,12020,12020,0
|
|
20230802,195600,578589660,12020,12020,12020,12020,0
|
|
20230802,195500,578589660,12020,12020,12020,12020,0
|
|
20230802,195400,578589660,12020,12020,12020,12020,0
|
|
20230802,195300,578589660,12020,12020,12020,12020,0
|
|
20230802,195200,578589660,12020,12020,12020,12020,0
|
|
20230802,195100,578589660,12020,12020,12020,12020,0
|
|
20230802,195000,578589660,12020,12020,12020,12020,0
|
|
20230802,194900,578589660,12020,12020,12020,12020,0
|
|
20230802,194800,578589660,12020,12020,12020,12020,0
|
|
20230802,194700,578589660,12020,12020,12020,12020,0
|
|
20230802,194600,578589660,12020,12020,12020,12020,0
|
|
20230802,194500,578589660,12020,12020,12020,12020,0
|
|
20230802,194400,578589660,12020,12020,12020,12020,0
|
|
20230802,194300,578589660,12020,12020,12020,12020,0
|
|
20230802,194200,578589660,12020,12020,12020,12020,0
|
|
20230802,194100,578589660,12020,12020,12020,12020,0
|
|
20230802,194000,578589660,12020,12020,12020,12020,0
|
|
20230802,193900,578589660,12020,12020,12020,12020,0
|
|
20230802,193800,578589660,12020,12020,12020,12020,0
|
|
20230802,193700,578589660,12020,12020,12020,12020,1965
|
|
20230802,193600,578589660,12020,12020,12020,12020,0
|
|
20230802,193500,578589660,12020,12020,12020,12020,0
|
|
20230802,193400,578589660,12020,12020,12020,12020,0
|
|
20230802,193300,578589660,12020,12020,12020,12020,0
|
|
20230802,193200,578589660,12020,12020,12020,12020,0
|
|
20230802,193100,578589660,12020,12020,12020,12020,0
|
|
20230802,193000,578589660,12020,12020,12020,12020,0
|
|
20230802,192900,578589660,12020,12020,12020,12020,0
|
|
20230802,192800,578589660,12020,12020,12020,12020,0
|
|
20230802,192700,578589660,12020,12020,12020,12020,0
|
|
20230802,192600,578589660,12020,12020,12020,12020,0
|
|
20230802,192500,578589660,12020,12020,12020,12020,0
|
|
20230802,192400,578589660,12020,12020,12020,12020,0
|
|
20230802,192300,578589660,12020,12020,12020,12020,0
|
|
20230802,192200,578589660,12020,12020,12020,12020,0
|
|
20230802,192100,578589660,12020,12020,12020,12020,0
|
|
20230802,192000,578589660,12020,12020,12020,12020,0
|
|
20230802,191900,578589660,12020,12020,12020,12020,0
|
|
20230802,191800,578589660,12020,12020,12020,12020,0
|
|
20230802,191700,578589660,12020,12020,12020,12020,0
|
|
20230802,191600,578589660,12020,12020,12020,12020,0
|
|
20230802,191500,578589660,12020,12020,12020,12020,0
|
|
20230802,191400,578589660,12020,12020,12020,12020,0
|
|
20230802,191300,578589660,12020,12020,12020,12020,0
|
|
20230802,191200,578589660,12020,12020,12020,12020,0
|
|
20230802,191100,578589660,12020,12020,12020,12020,0
|
|
20230802,191000,578589660,12020,12020,12020,12020,0
|
|
20230802,190900,578589660,12020,12020,12020,12020,0
|
|
20230802,190800,578589660,12020,12020,12020,12020,0
|
|
20230802,190700,578589660,12020,12020,12020,12020,1965
|
|
20230802,190600,578589660,12020,12020,12020,12020,0
|
|
20230802,190500,578589660,12020,12020,12020,12020,0
|
|
20230802,190400,578589660,12020,12020,12020,12020,0
|
|
20230802,190300,578589660,12020,12020,12020,12020,0
|
|
20230802,190200,578589660,12020,12020,12020,12020,0
|
|
20230802,190100,578589660,12020,12020,12020,12020,0
|
|
20230802,190000,578589660,12020,12020,12020,12020,0
|
|
20230802,185900,578589660,12020,12020,12020,12020,0
|
|
20230802,185800,578589660,12020,12020,12020,12020,0
|
|
20230802,185700,578589660,12020,12020,12020,12020,0
|
|
20230802,185600,578589660,12020,12020,12020,12020,0
|
|
20230802,185500,578589660,12020,12020,12020,12020,0
|
|
20230802,185400,578589660,12020,12020,12020,12020,0
|
|
20230802,185300,578589660,12020,12020,12020,12020,0
|
|
20230802,185200,578589660,12020,12020,12020,12020,0
|
|
20230802,185100,578589660,12020,12020,12020,12020,0
|
|
20230802,185000,578589660,12020,12020,12020,12020,0
|
|
20230802,184900,578589660,12020,12020,12020,12020,0
|
|
20230802,184800,578589660,12020,12020,12020,12020,0
|
|
20230802,184700,578589660,12020,12020,12020,12020,0
|
|
20230802,184600,578589660,12020,12020,12020,12020,0
|
|
20230802,184500,578589660,12020,12020,12020,12020,0
|
|
20230802,184400,578589660,12020,12020,12020,12020,0
|
|
20230802,184300,578589660,12020,12020,12020,12020,0
|
|
20230802,184200,578589660,12020,12020,12020,12020,0
|
|
20230802,184100,578589660,12020,12020,12020,12020,0
|
|
20230802,184000,578589660,12020,12020,12020,12020,0
|
|
20230802,183900,578589660,12020,12020,12020,12020,0
|
|
20230802,183800,578589660,12020,12020,12020,12020,0
|
|
20230802,183700,578589660,12020,12020,12020,12020,1965
|
|
20230802,183600,578589660,12020,12020,12020,12020,0
|
|
20230802,183500,578589660,12020,12020,12020,12020,0
|
|
20230802,183400,578589660,12020,12020,12020,12020,0
|
|
20230802,183300,578589660,12020,12020,12020,12020,0
|
|
20230802,183200,578589660,12020,12020,12020,12020,0
|
|
20230802,183100,578589660,12020,12020,12020,12020,0
|
|
20230802,183000,578589660,12020,12020,12020,12020,0
|
|
20230802,182900,578589660,12020,12020,12020,12020,0
|
|
20230802,182800,578589660,12020,12020,12020,12020,0
|
|
20230802,182700,578589660,12020,12020,12020,12020,0
|
|
20230802,182600,578589660,12020,12020,12020,12020,0
|
|
20230802,182500,578589660,12020,12020,12020,12020,0
|
|
20230802,182400,578589660,12020,12020,12020,12020,0
|
|
20230802,182300,578589660,12020,12020,12020,12020,0
|
|
20230802,182200,578589660,12020,12020,12020,12020,0
|
|
20230802,182100,578589660,12020,12020,12020,12020,0
|
|
20230802,182000,578589660,12020,12020,12020,12020,0
|
|
20230802,181900,578589660,12020,12020,12020,12020,0
|
|
20230802,181800,578589660,12020,12020,12020,12020,0
|
|
20230802,181700,578589660,12020,12020,12020,12020,0
|
|
20230802,181600,578589660,12020,12020,12020,12020,0
|
|
20230802,181500,578589660,12020,12020,12020,12020,0
|
|
20230802,181400,578589660,12020,12020,12020,12020,0
|
|
20230802,181300,578589660,12020,12020,12020,12020,0
|
|
20230802,181200,578589660,12020,12020,12020,12020,0
|
|
20230802,181100,578589660,12020,12020,12020,12020,0
|
|
20230802,181000,578589660,12020,12020,12020,12020,0
|
|
20230802,180900,578589660,12020,12020,12020,12020,0
|
|
20230802,180800,578589660,12020,12020,12020,12020,0
|
|
20230802,180700,578589660,12020,12020,12020,12020,1965
|
|
20230802,180600,578589660,12020,12020,12020,12020,0
|
|
20230802,180500,578589660,12020,12020,12020,12020,0
|
|
20230802,180400,578589660,12020,12020,12020,12020,0
|
|
20230802,180300,578589660,12020,12020,12020,12020,0
|
|
20230802,180200,578589660,12020,12020,12020,12020,0
|
|
20230802,180100,578589660,12020,12020,12020,12020,0
|
|
20230802,180000,578589660,12020,12020,12020,12020,0
|
|
20230802,175900,578589660,12020,12020,12020,12020,0
|
|
20230802,175800,578589660,12020,12020,12020,12020,0
|
|
20230802,175700,578589660,12020,12020,12020,12020,0
|
|
20230802,175600,578589660,12020,12020,12020,12020,0
|
|
20230802,175500,578589660,12020,12020,12020,12020,0
|
|
20230802,175400,578589660,12020,12020,12020,12020,0
|
|
20230802,175300,578589660,12020,12020,12020,12020,0
|
|
20230802,175200,578589660,12020,12020,12020,12020,0
|
|
20230802,175100,578589660,12020,12020,12020,12020,0
|
|
20230802,175000,578589660,12020,12020,12020,12020,0
|
|
20230802,174900,578589660,12020,12020,12020,12020,0
|
|
20230802,174800,578589660,12020,12020,12020,12020,0
|
|
20230802,174700,578589660,12020,12020,12020,12020,0
|
|
20230802,174600,578589660,12020,12020,12020,12020,0
|
|
20230802,174500,578589660,12020,12020,12020,12020,0
|
|
20230802,174400,578589660,12020,12020,12020,12020,0
|
|
20230802,174300,578589660,12020,12020,12020,12020,0
|
|
20230802,174200,578589660,12020,12020,12020,12020,0
|
|
20230802,174100,578589660,12020,12020,12020,12020,0
|
|
20230802,174000,578589660,12020,12020,12020,12020,0
|
|
20230802,173900,578589660,12020,12020,12020,12020,0
|
|
20230802,173800,578589660,12020,12020,12020,12020,0
|
|
20230802,173700,578589660,12020,12020,12020,12020,1965
|
|
20230802,173600,578589660,12020,12020,12020,12020,0
|
|
20230802,173500,578589660,12020,12020,12020,12020,0
|
|
20230802,173400,578589660,12020,12020,12020,12020,0
|
|
20230802,173300,578589660,12020,12020,12020,12020,0
|
|
20230802,173200,578589660,12020,12020,12020,12020,0
|
|
20230802,173100,578589660,12020,12020,12020,12020,0
|
|
20230802,173000,578589660,12020,12020,12020,12020,0
|
|
20230802,172900,578589660,12020,12020,12020,12020,0
|
|
20230802,172800,578589660,12020,12020,12020,12020,0
|
|
20230802,172700,578589660,12020,12020,12020,12020,0
|
|
20230802,172600,578589660,12020,12020,12020,12020,0
|
|
20230802,172500,578589660,12020,12020,12020,12020,0
|
|
20230802,172400,578589660,12020,12020,12020,12020,0
|
|
20230802,172300,578589660,12020,12020,12020,12020,0
|
|
20230802,172200,578589660,12020,12020,12020,12020,0
|
|
20230802,172100,578589660,12020,12020,12020,12020,0
|
|
20230802,172000,578589660,12020,12020,12020,12020,0
|
|
20230802,171900,578589660,12020,12020,12020,12020,0
|
|
20230802,171800,578589660,12020,12020,12020,12020,0
|
|
20230802,171700,578589660,12020,12020,12020,12020,0
|
|
20230802,171600,578589660,12020,12020,12020,12020,0
|
|
20230802,171500,578589660,12020,12020,12020,12020,0
|
|
20230802,171400,578589660,12020,12020,12020,12020,0
|
|
20230802,171300,578589660,12020,12020,12020,12020,0
|
|
20230802,171200,578589660,12020,12020,12020,12020,0
|
|
20230802,171100,578589660,12020,12020,12020,12020,0
|
|
20230802,171000,578589660,12020,12020,12020,12020,0
|
|
20230802,170900,578589660,12020,12020,12020,12020,0
|
|
20230802,170800,578589660,12020,12020,12020,12020,0
|
|
20230802,170700,578589660,12020,12020,12020,12020,1965
|
|
20230802,170600,578589660,12020,12020,12020,12020,0
|
|
20230802,170500,578589660,12020,12020,12020,12020,0
|
|
20230802,170400,578589660,12020,12020,12020,12020,0
|
|
20230802,170300,578589660,12020,12020,12020,12020,0
|
|
20230802,170200,578589660,12020,12020,12020,12020,0
|
|
20230802,170100,578589660,12020,12020,12020,12020,0
|
|
20230802,170000,578589660,12020,12020,12020,12020,0
|
|
20230802,165900,578589660,12020,12020,12020,12020,0
|
|
20230802,165800,578589660,12020,12020,12020,12020,0
|
|
20230802,165700,578589660,12020,12020,12020,12020,0
|
|
20230802,165600,578589660,12020,12020,12020,12020,0
|
|
20230802,165500,578589660,12020,12020,12020,12020,0
|
|
20230802,165400,578589660,12020,12020,12020,12020,0
|
|
20230802,165300,578589660,12020,12020,12020,12020,0
|
|
20230802,165200,578589660,12020,12020,12020,12020,0
|
|
20230802,165100,578589660,12020,12020,12020,12020,0
|
|
20230802,165000,578589660,12020,12020,12020,12020,0
|
|
20230802,164900,578589660,12020,12020,12020,12020,0
|
|
20230802,164800,578589660,12020,12020,12020,12020,0
|
|
20230802,164700,578589660,12020,12020,12020,12020,0
|
|
20230802,164600,578589660,12020,12020,12020,12020,0
|
|
20230802,164500,578589660,12020,12020,12020,12020,0
|
|
20230802,164400,578589660,12020,12020,12020,12020,0
|
|
20230802,164300,578589660,12020,12020,12020,12020,0
|
|
20230802,164200,578589660,12020,12020,12020,12020,0
|
|
20230802,164100,578589660,12020,12020,12020,12020,0
|
|
20230802,164000,578589660,12020,12020,12020,12020,0
|
|
20230802,163900,578589660,12020,12020,12020,12020,0
|
|
20230802,163800,578589660,12020,12020,12020,12020,0
|
|
20230802,163700,578589660,12020,12020,12020,12020,1965
|
|
20230802,163600,578589660,12020,12020,12020,12020,0
|
|
20230802,163500,578589660,12020,12020,12020,12020,0
|
|
20230802,163400,578589660,12020,12020,12020,12020,0
|
|
20230802,163300,578589660,12020,12020,12020,12020,0
|
|
20230802,163200,578589660,12020,12020,12020,12020,0
|
|
20230802,163100,578589660,12020,12020,12020,12020,0
|
|
20230802,163000,578589660,12020,12020,12020,12020,0
|
|
20230802,162900,578589660,12020,12020,12020,12020,0
|
|
20230802,162800,578589660,12020,12020,12020,12020,0
|
|
20230802,162700,578589660,12020,12020,12020,12020,0
|
|
20230802,162600,578589660,12020,12020,12020,12020,0
|
|
20230802,162500,578589660,12020,12020,12020,12020,0
|
|
20230802,162400,578589660,12020,12020,12020,12020,0
|
|
20230802,162300,578589660,12020,12020,12020,12020,0
|
|
20230802,162200,578589660,12020,12020,12020,12020,0
|
|
20230802,162100,578589660,12020,12020,12020,12020,0
|
|
20230802,162000,578589660,12020,12020,12020,12020,0
|
|
20230802,161900,578589660,12020,12020,12020,12020,0
|
|
20230802,161800,578589660,12020,12020,12020,12020,0
|
|
20230802,161700,578589660,12020,12020,12020,12020,0
|
|
20230802,161600,578589660,12020,12020,12020,12020,0
|
|
20230802,161500,578589660,12020,12020,12020,12020,0
|
|
20230802,161400,578589660,12020,12020,12020,12020,0
|
|
20230802,161300,578589660,12020,12020,12020,12020,0
|
|
20230802,161200,578589660,12020,12020,12020,12020,0
|
|
20230802,161100,578589660,12020,12020,12020,12020,0
|
|
20230802,161000,578589660,12020,12020,12020,12020,0
|
|
20230802,160900,578589660,12020,12020,12020,12020,0
|
|
20230802,160800,578589660,12020,12020,12020,12020,0
|
|
20230802,160700,578589660,12020,12020,12020,12020,1965
|
|
20230802,160600,578589660,12020,12020,12020,12020,0
|
|
20230802,160500,578589660,12020,12020,12020,12020,0
|
|
20230802,160400,578589660,12020,12020,12020,12020,0
|
|
20230802,160300,578589660,12020,12020,12020,12020,0
|
|
20230802,160200,578589660,12020,12020,12020,12020,0
|
|
20230802,160100,578589660,12020,12020,12020,12020,0
|
|
20230802,160000,578589660,12020,12020,12020,12020,0
|
|
20230802,155900,578589660,12020,12020,12020,12020,0
|
|
20230802,155800,578589660,12020,12020,12020,12020,0
|
|
20230802,155700,578589660,12020,12020,12020,12020,0
|
|
20230802,155600,578589660,12020,12020,12020,12020,0
|
|
20230802,155500,578589660,12020,12020,12020,12020,0
|
|
20230802,155400,578589660,12020,12020,12020,12020,0
|
|
20230802,155300,578589660,12020,12020,12020,12020,0
|
|
20230802,155200,578589660,12020,12020,12020,12020,0
|
|
20230802,155100,578589660,12020,12020,12020,12020,0
|
|
20230802,155000,578589660,12020,12020,12020,12020,0
|
|
20230802,154900,578589660,12020,12020,12020,12020,0
|
|
20230802,154800,578589660,12020,12020,12020,12020,0
|
|
20230802,154700,578589660,12020,12020,12020,12020,0
|
|
20230802,154600,578589660,12020,12020,12020,12020,0
|
|
20230802,154500,578589660,12020,12020,12020,12020,0
|
|
20230802,154400,578589660,12020,12020,12020,12020,0
|
|
20230802,154300,578589660,12020,12020,12020,12020,0
|
|
20230802,154200,578589660,12020,12020,12020,12020,0
|
|
20230802,154100,578589660,12020,12020,12020,12020,0
|
|
20230802,154000,578589660,12020,12020,12020,12020,0
|
|
20230802,153900,578589660,12020,12020,12020,12020,0
|
|
20230802,153800,578589660,12020,12020,12020,12020,0
|
|
20230802,153700,578589660,12020,12020,12020,12020,1965
|
|
20230802,153600,578589660,12020,12020,12020,12020,0
|
|
20230802,153500,578589660,12020,12020,12020,12020,0
|
|
20230802,153400,578589660,12020,12020,12020,12020,0
|
|
20230802,153300,578589660,12020,12020,12020,12020,0
|
|
20230802,153200,578589660,12020,12020,12020,12020,0
|
|
20230802,153100,578589660,12020,12020,12020,12020,0
|
|
20230802,153000,578589660,12020,12020,12020,12020,1965
|
|
20230802,152900,554970360,12040,12040,12040,12040,0
|
|
20230802,152800,554970360,12040,12040,12040,12040,0
|
|
20230802,152700,554970360,12040,12040,12040,12040,0
|
|
20230802,152600,554970360,12040,12040,12040,12040,0
|
|
20230802,152500,554970360,12040,12040,12040,12040,0
|
|
20230802,152400,554970360,12040,12040,12040,12040,0
|
|
20230802,152300,554970360,12040,12040,12040,12040,0
|
|
20230802,152200,554970360,12040,12040,12040,12040,0
|
|
20230802,152100,554970360,12040,12040,12040,12040,0
|
|
20230802,152000,554970360,12040,12040,12040,12040,0
|
|
20230802,151900,554970360,12040,12040,12040,12040,508
|
|
20230802,151800,548854040,12030,12030,12040,12030,359
|
|
20230802,151700,544533240,12040,12030,12040,12030,118
|
|
20230802,151600,543113250,12030,12030,12040,12030,224
|
|
20230802,151500,540418480,12030,12030,12040,12030,16
|
|
20230802,151400,540225950,12030,12030,12040,12030,87
|
|
20230802,151300,539179070,12030,12040,12040,12030,88
|
|
20230802,151200,538120250,12030,12030,12040,12030,27
|
|
20230802,151100,537795310,12030,12030,12040,12030,170
|
|
20230802,151000,535750050,12040,12030,12040,12030,110
|
|
20230802,150900,534426690,12030,12030,12040,12030,60
|
|
20230802,150800,533704830,12030,12030,12040,12030,118
|
|
20230802,150700,532285250,12030,12030,12040,12030,16
|
|
20230802,150600,532092760,12040,12040,12040,12030,150
|
|
20230802,150500,530287670,12030,12030,12040,12030,65
|
|
20230802,150400,529505640,12030,12030,12040,12030,230
|
|
20230802,150300,526738700,12030,12030,12040,12030,10
|
|
20230802,150200,526618390,12030,12030,12030,12030,69
|
|
20230802,150100,525788320,12030,12030,12030,12030,77
|
|
20230802,150000,524862010,12030,12040,12040,12030,17
|
|
20230802,145900,524657430,12040,12030,12040,12030,7
|
|
20230802,145800,524573210,12030,12030,12040,12030,9
|
|
20230802,145700,524464910,12030,12030,12030,12030,48
|
|
20230802,145600,523887470,12030,12040,12050,12030,1128
|
|
20230802,145500,510306360,12040,12040,12040,12040,159
|
|
20230802,145400,508392000,12040,12040,12050,12040,237
|
|
20230802,145300,505538450,12040,12040,12040,12040,7
|
|
20230802,145200,505454170,12050,12040,12050,12040,15
|
|
20230802,145100,505273470,12050,12040,12050,12040,13
|
|
20230802,145000,505116830,12040,12040,12050,12040,109
|
|
20230802,144900,503803850,12050,12050,12050,12040,34
|
|
20230802,144800,503394200,12040,12040,12050,12040,13
|
|
20230802,144700,503237600,12040,12050,12050,12040,15
|
|
20230802,144600,503056910,12040,12040,12040,12040,48
|
|
20230802,144500,502478990,12050,12040,12050,12040,9
|
|
20230802,144400,502370560,12050,12040,12050,12040,6
|
|
20230802,144300,502298270,12050,12050,12050,12040,123
|
|
20230802,144200,500816130,12040,12050,12050,12040,52
|
|
20230802,144100,500189960,12050,12050,12060,12050,18
|
|
20230802,144000,499973030,12050,12050,12050,12050,38
|
|
20230802,143900,499515130,12050,12050,12050,12050,11
|
|
20230802,143800,499382580,12050,12050,12060,12050,51
|
|
20230802,143700,498768000,12050,12040,12050,12040,201
|
|
20230802,143600,496346450,12040,12050,12050,12040,4
|
|
20230802,143500,496298260,12040,12040,12040,12040,43
|
|
20230802,143400,495780540,12060,12060,12060,12060,5
|
|
20230802,143300,495720240,12050,12060,12060,12050,295
|
|
20230802,143200,492165400,12060,12070,12070,12060,94
|
|
20230802,143100,491030990,12080,12100,12100,12080,37
|
|
20230802,143000,490584010,12080,12050,12080,12050,284
|
|
20230802,142900,487158240,12060,12060,12060,12060,7
|
|
20230802,142800,487073820,12060,12060,12060,12060,2
|
|
20230802,142700,487049700,12050,12060,12060,12050,49
|
|
20230802,142600,486459190,12060,12060,12060,12060,0
|
|
20230802,142500,486459190,12060,12050,12060,12050,27
|
|
20230802,142400,486133800,12060,12060,12060,12060,0
|
|
20230802,142300,486133800,12060,12060,12060,12050,202
|
|
20230802,142200,483698110,12060,12060,12060,12050,61
|
|
20230802,142100,482962550,12060,12060,12060,12060,3
|
|
20230802,142000,482926370,12060,12060,12060,12060,5
|
|
20230802,141900,482866070,12050,12060,12060,12050,44
|
|
20230802,141800,482335860,12060,12060,12060,12060,129
|
|
20230802,141700,480780120,12060,12060,12060,12060,0
|
|
20230802,141600,480780120,12060,12060,12060,12050,22
|
|
20230802,141500,480514810,12090,12090,12090,12090,234
|
|
20230802,141400,477685750,12090,12090,12090,12090,3
|
|
20230802,141300,477649480,12090,12090,12090,12090,23
|
|
20230802,141200,477371410,12090,12090,12090,12050,54
|
|
20230802,141100,476720270,12090,12090,12090,12090,1
|
|
20230802,141000,476708180,12090,12090,12090,12090,4
|
|
20230802,140900,476659820,12050,12090,12090,12050,14
|
|
20230802,140800,476490960,12050,12040,12050,12040,516
|
|
20230802,140700,470274770,12050,12040,12050,12040,32
|
|
20230802,140600,469889340,12050,12050,12050,12050,33
|
|
20230802,140500,469491690,12050,12040,12050,12040,69
|
|
20230802,140400,468660880,12040,12040,12040,12040,49
|
|
20230802,140300,468070920,12050,12050,12050,12050,7
|
|
20230802,140200,467986570,12050,12050,12050,12050,134
|
|
20230802,140100,466371870,12050,12050,12050,12050,2
|
|
20230802,140000,466347770,12040,12050,12050,12040,46
|
|
20230802,135900,465793900,12050,12050,12050,12040,175
|
|
20230802,135800,463685160,12050,12050,12050,12050,56
|
|
20230802,135700,463010360,12050,12040,12050,12040,93
|
|
20230802,135600,461890140,12050,12040,12050,12040,7
|
|
20230802,135500,461805800,12050,12050,12050,12050,15
|
|
20230802,135400,461625050,12050,12040,12090,12040,686
|
|
20230802,135300,453363610,12030,12040,12040,12030,55
|
|
20230802,135200,452701850,12030,12040,12040,12030,8
|
|
20230802,135100,452605580,12040,12040,12040,12040,1
|
|
20230802,135000,452593540,12040,12040,12040,12040,930
|
|
20230802,134900,441396340,12040,12060,12060,12040,1114
|
|
20230802,134800,427972640,12060,12050,12060,12050,510
|
|
20230802,134700,421827040,12060,12050,12060,12050,79
|
|
20230802,134600,420874360,12050,12050,12050,12050,0
|
|
20230802,134500,420874360,12050,12060,12060,12050,65
|
|
20230802,134400,420090900,12060,12060,12060,12050,32
|
|
20230802,134300,419705280,12050,12060,12060,12050,15
|
|
20230802,134200,419524490,12060,12060,12060,12060,15
|
|
20230802,134100,419343590,12060,12060,12060,12050,54
|
|
20230802,134000,418692780,12060,12060,12060,12060,8
|
|
20230802,133900,418596300,12060,12060,12060,12060,13
|
|
20230802,133800,418439520,12060,12050,12060,12050,46
|
|
20230802,133700,417885190,12060,12060,12060,12060,0
|
|
20230802,133600,417885190,12060,12060,12060,12060,3
|
|
20230802,133500,417849010,12050,12060,12060,12050,102
|
|
20230802,133400,416618900,12060,12050,12060,12050,46
|
|
20230802,133300,416064570,12060,12060,12060,12060,286
|
|
20230802,133200,412615410,12060,12050,12060,12050,60
|
|
20230802,133100,411892390,12060,12070,12070,12060,623
|
|
20230802,133000,404378780,12080,12070,12080,12070,123
|
|
20230802,132900,402894140,12080,12080,12080,12080,5
|
|
20230802,132800,402833740,12080,12080,12080,12080,46
|
|
20230802,132700,402278060,12080,12100,12100,12080,89
|
|
20230802,132600,401202050,12090,12090,12090,12090,43
|
|
20230802,132500,400682180,12100,12100,12100,12100,17
|
|
20230802,132400,400476480,12100,12100,12100,12100,1
|
|
20230802,132300,400464380,12090,12090,12090,12090,68
|
|
20230802,132200,399642260,12090,12100,12100,12090,35
|
|
20230802,132100,399218870,12100,12090,12110,12090,148
|
|
20230802,132000,397428720,12090,12090,12090,12090,58
|
|
20230802,131900,396727500,12080,12080,12080,12080,171
|
|
20230802,131800,394661820,12070,12080,12080,12070,47
|
|
20230802,131700,394094490,12080,12080,12080,12080,3
|
|
20230802,131600,394058250,12080,12080,12080,12080,4
|
|
20230802,131500,394009930,12070,12070,12080,12070,45
|
|
20230802,131400,393466770,12080,12090,12090,12080,12
|
|
20230802,131300,393321790,12090,12090,12090,12090,2
|
|
20230802,131200,393297610,12090,12090,12090,12090,2
|
|
20230802,131100,393273430,12090,12080,12090,12070,187
|
|
20230802,131000,391014890,12080,12060,12080,12060,61
|
|
20230802,130900,390278590,12070,12070,12070,12070,4
|
|
20230802,130800,390230310,12070,12070,12070,12070,51
|
|
20230802,130700,389614740,12070,12070,12080,12070,51
|
|
20230802,130600,388999150,12070,12070,12080,12070,16
|
|
20230802,130500,388806020,12070,12070,12070,12070,149
|
|
20230802,130400,387007590,12060,12070,12070,12060,41
|
|
20230802,130300,386513120,12060,12070,12070,12060,71
|
|
20230802,130200,385656580,12060,12080,12080,12060,779
|
|
20230802,130100,376259350,12080,12080,12080,12080,13
|
|
20230802,130000,376102310,12080,12080,12080,12070,141
|
|
20230802,125900,374399390,12070,12080,12080,12070,49
|
|
20230802,125800,373807910,12080,12080,12080,12080,2
|
|
20230802,125700,373783750,12070,12080,12080,12070,8
|
|
20230802,125600,373687180,12080,12070,12080,12070,47
|
|
20230802,125500,373119850,12070,12080,12080,12070,14
|
|
20230802,125400,372950860,12080,12080,12080,12080,2
|
|
20230802,125300,372926700,12080,12080,12080,12080,0
|
|
20230802,125200,372926700,12080,12090,12090,12080,94
|
|
20230802,125100,371791070,12090,12100,12110,12090,25
|
|
20230802,125000,371488490,12100,12090,12100,12090,231
|
|
20230802,124900,368695660,12100,12100,12100,12100,2
|
|
20230802,124800,368671460,12090,12090,12100,12090,48
|
|
20230802,124700,368091130,12100,12100,12100,12100,2
|
|
20230802,124600,368066930,12100,12100,12100,12100,1
|
|
20230802,124500,368054830,12110,12090,12110,12080,28
|
|
20230802,124400,367716300,12080,12060,12080,12060,433
|
|
20230802,124300,362488710,12070,12070,12070,12070,3
|
|
20230802,124200,362452500,12070,12070,12070,12070,1
|
|
20230802,124100,362440430,12070,12070,12070,12070,2
|
|
20230802,124000,362416290,12060,12070,12070,12060,54
|
|
20230802,123900,361764940,12070,12070,12070,12070,0
|
|
20230802,123800,361764940,12070,12070,12070,12070,3
|
|
20230802,123700,361728730,12060,12060,12080,12060,164
|
|
20230802,123600,359750770,12070,12050,12070,12050,201
|
|
20230802,123500,357326540,12050,12060,12060,12050,355
|
|
20230802,123400,353046310,12070,12070,12070,12070,4
|
|
20230802,123300,352998030,12070,12060,12070,12060,154
|
|
20230802,123200,351140780,12070,12070,12070,12070,25
|
|
20230802,123100,350839030,12080,12080,12080,12080,22
|
|
20230802,123000,350573270,12080,12070,12080,12070,251
|
|
20230802,122900,347543670,12060,12070,12070,12060,46
|
|
20230802,122800,346988880,12070,12070,12070,12060,12
|
|
20230802,122700,346844120,12070,12060,12070,12060,122
|
|
20230802,122600,345372760,12060,12060,12060,12060,4
|
|
20230802,122500,345324520,12060,12060,12070,12060,49
|
|
20230802,122400,344733510,12060,12070,12070,12060,19
|
|
20230802,122300,344504290,12060,12070,12070,12060,21
|
|
20230802,122200,344250970,12060,12060,12070,12060,87
|
|
20230802,122100,343201700,12060,12060,12060,12050,51
|
|
20230802,122000,342587070,12060,12060,12070,12050,115
|
|
20230802,121900,341200140,12060,12070,12070,12060,305
|
|
20230802,121800,337521700,12070,12070,12080,12070,242
|
|
20230802,121700,334600720,12080,12080,12080,12070,19
|
|
20230802,121600,334371270,12080,12080,12080,12080,13
|
|
20230802,121500,334214230,12080,12070,12080,12070,12
|
|
20230802,121400,334069280,12080,12080,12080,12070,61
|
|
20230802,121300,333332880,12080,12070,12080,12070,225
|
|
20230802,121200,330617080,12080,12080,12080,12070,21
|
|
20230802,121100,330363410,12080,12070,12080,12070,11
|
|
20230802,121000,330230610,12080,12080,12080,12070,94
|
|
20230802,120900,329095910,12080,12090,12090,12080,140
|
|
20230802,120800,327404700,12090,12090,12090,12080,20
|
|
20230802,120700,327163070,12090,12090,12090,12090,19
|
|
20230802,120600,326933360,12090,12110,12110,12080,58
|
|
20230802,120500,326232380,12100,12100,12110,12090,113
|
|
20230802,120400,324865680,12090,12100,12100,12090,384
|
|
20230802,120300,320223060,12100,12100,12100,12100,11
|
|
20230802,120200,320089960,12100,12110,12110,12100,24
|
|
20230802,120100,319799470,12100,12110,12110,12100,16
|
|
20230802,120000,319605800,12100,12100,12110,12100,341
|
|
20230802,115900,315479640,12100,12100,12110,12090,367
|
|
20230802,115800,311039000,12110,12110,12110,12110,8
|
|
20230802,115700,310942120,12110,12110,12120,12110,760
|
|
20230802,115600,301738420,12120,12120,12120,12120,8
|
|
20230802,115500,301641460,12120,12120,12130,12120,14
|
|
20230802,115400,301471760,12120,12130,12130,12120,185
|
|
20230802,115300,299229540,12120,12130,12130,12120,50
|
|
20230802,115200,298623480,12130,12120,12130,12120,15
|
|
20230802,115100,298441640,12130,12120,12130,12120,66
|
|
20230802,115000,297641640,12120,12130,12130,12120,276
|
|
20230802,114900,294296420,12130,12130,12130,12130,11
|
|
20230802,114800,294162990,12130,12120,12130,12120,23
|
|
20230802,114700,293884060,12130,12130,12130,12120,59
|
|
20230802,114600,293168850,12130,12140,12140,12130,156
|
|
20230802,114500,291276530,12140,12140,12140,12130,28
|
|
20230802,114400,290936770,12140,12140,12140,12140,133
|
|
20230802,114300,289322150,12140,12140,12140,12130,74
|
|
20230802,114200,288424320,12140,12140,12140,12130,72
|
|
20230802,114100,287550930,12140,12150,12150,12140,145
|
|
20230802,114000,285790570,12150,12150,12150,12140,13
|
|
20230802,113900,285632670,12140,12150,12150,12140,92
|
|
20230802,113800,284515490,12150,12150,12150,12150,6
|
|
20230802,113700,284442590,12150,12150,12150,12150,32
|
|
20230802,113600,284053790,12150,12160,12160,12150,32
|
|
20230802,113500,283664970,12150,12150,12160,12140,308
|
|
20230802,113400,279921310,12150,12140,12150,12140,59
|
|
20230802,113300,279204970,12150,12150,12160,12140,89
|
|
20230802,113200,278123680,12160,12160,12160,12150,67
|
|
20230802,113100,277309580,12150,12160,12160,12150,110
|
|
20230802,113000,275973020,12160,12160,12170,12160,40
|
|
20230802,112900,275486600,12170,12160,12170,12160,14
|
|
20230802,112800,275316300,12160,12160,12170,12160,69
|
|
20230802,112700,274477220,12160,12160,12170,12160,320
|
|
20230802,112600,270585930,12160,12160,12170,12160,16
|
|
20230802,112500,270391340,12160,12180,12180,12160,170
|
|
20230802,112400,268322500,12180,12170,12180,12170,350
|
|
20230802,112300,264062940,12170,12170,12170,12170,11
|
|
20230802,112200,263929070,12170,12170,12170,12170,9
|
|
20230802,112100,263819540,12160,12170,12170,12160,27
|
|
20230802,112000,263491000,12170,12170,12170,12160,65
|
|
20230802,111900,262700480,12170,12160,12170,12160,18
|
|
20230802,111800,262481510,12170,12170,12170,12170,4
|
|
20230802,111700,262432830,12170,12170,12170,12160,107
|
|
20230802,111600,261131120,12170,12170,12170,12170,56
|
|
20230802,111500,260449600,12170,12170,12170,12160,66
|
|
20230802,111400,259646920,12170,12170,12170,12160,8
|
|
20230802,111300,259549570,12160,12160,12170,12160,72
|
|
20230802,111200,258673880,12170,12170,12170,12170,29
|
|
20230802,111100,258320950,12170,12170,12170,12170,126
|
|
20230802,111000,256787530,12170,12160,12170,12160,61
|
|
20230802,110900,256045200,12160,12170,12170,12160,46
|
|
20230802,110800,255485810,12170,12170,12170,12170,8
|
|
20230802,110700,255388450,12170,12170,12170,12170,27
|
|
20230802,110600,255059860,12170,12160,12170,12160,19
|
|
20230802,110500,254828800,12170,12160,12180,12150,523
|
|
20230802,110400,248467010,12160,12160,12160,12160,16
|
|
20230802,110300,248272450,12160,12160,12160,12160,8
|
|
20230802,110200,248175170,12150,12160,12160,12150,23
|
|
20230802,110100,247895700,12150,12160,12160,12150,62
|
|
20230802,110000,247142210,12160,12160,12160,12150,20
|
|
20230802,105900,246899110,12160,12160,12160,12150,62
|
|
20230802,105800,246145220,12160,12160,12160,12150,54
|
|
20230802,105700,245489010,12160,12160,12160,12160,12
|
|
20230802,105600,245343090,12160,12170,12170,12160,74
|
|
20230802,105500,244442720,12170,12170,12180,12170,14
|
|
20230802,105400,244272320,12180,12150,12180,12150,171
|
|
20230802,105300,242190650,12180,12150,12180,12140,1061
|
|
20230802,105200,229293990,12130,12140,12140,12130,41
|
|
20230802,105100,228796300,12140,12140,12140,12140,56
|
|
20230802,105000,228116460,12140,12140,12150,12130,114
|
|
20230802,104900,226733140,12140,12140,12150,12130,36
|
|
20230802,104800,226296100,12140,12150,12150,12140,60
|
|
20230802,104700,225567690,12150,12140,12150,12140,69
|
|
20230802,104600,224730020,12140,12150,12160,12120,100
|
|
20230802,104500,223516160,12160,12160,12160,12150,49
|
|
20230802,104400,222920650,12150,12150,12160,12150,46
|
|
20230802,104300,222361730,12160,12160,12160,12130,13
|
|
20230802,104200,222203890,12130,12160,12160,12120,150
|
|
20230802,104100,220381630,12160,12170,12170,12160,21
|
|
20230802,104000,220126190,12160,12160,12160,12160,81
|
|
20230802,103900,219141230,12150,12110,12160,12110,720
|
|
20230802,103800,210404210,12120,12130,12130,12120,132
|
|
20230802,103700,208803980,12130,12120,12130,12120,62
|
|
20230802,103600,208052530,12120,12120,12120,12110,14
|
|
20230802,103500,207882930,12120,12130,12130,12120,56
|
|
20230802,103400,207204190,12120,12120,12130,12120,53
|
|
20230802,103300,206561810,12130,12130,12130,12130,51
|
|
20230802,103200,205943180,12140,12110,12140,12110,139
|
|
20230802,103100,204256180,12110,12100,12140,12090,112
|
|
20230802,103000,202901360,12110,12090,12130,12090,18
|
|
20230802,102900,202683480,12100,12140,12140,12100,128
|
|
20230802,102800,201133930,12130,12120,12130,12120,519
|
|
20230802,102700,194838960,12120,12120,12120,12090,145
|
|
20230802,102600,193082850,12120,12120,12120,12120,529
|
|
20230802,102500,186671370,12130,12120,12130,12120,5
|
|
20230802,102400,186610730,12120,12080,12120,12080,22
|
|
20230802,102300,186344210,12090,12100,12100,12080,181
|
|
20230802,102200,184156630,12100,12130,12130,12100,57
|
|
20230802,102100,183465970,12110,12130,12130,12110,26
|
|
20230802,102000,183151010,12110,12100,12130,12100,210
|
|
20230802,101900,180605480,12100,12100,12110,12100,78
|
|
20230802,101800,179661630,12100,12150,12150,12100,47
|
|
20230802,101700,179092880,12090,12120,12130,12090,413
|
|
20230802,101600,174087330,12100,12110,12110,12100,76
|
|
20230802,101500,173167510,12110,12090,12110,12070,218
|
|
20230802,101400,170532460,12100,12100,12100,12100,6
|
|
20230802,101300,170459860,12100,12100,12100,12100,106
|
|
20230802,101200,169177260,12070,12070,12070,12070,88
|
|
20230802,101100,168115100,12110,12100,12110,12100,482
|
|
20230802,101000,162281040,12070,12070,12070,12070,36
|
|
20230802,100900,161846520,12070,12080,12090,12070,153
|
|
20230802,100800,159998030,12080,12080,12080,12080,70
|
|
20230802,100700,159152430,12060,12080,12080,12060,192
|
|
20230802,100600,156834900,12080,12090,12100,12070,282
|
|
20230802,100500,153428350,12100,12100,12100,12100,21
|
|
20230802,100400,153174250,12100,12090,12100,12060,190
|
|
20230802,100300,150878120,12050,12090,12090,12050,85
|
|
20230802,100200,149851250,12080,12080,12080,12080,80
|
|
20230802,100100,148884850,12080,12080,12080,12080,5
|
|
20230802,100000,148824450,12060,12070,12070,12060,763
|
|
20230802,095900,139615470,12050,12070,12070,12050,93
|
|
20230802,095800,138492980,12070,12070,12070,12070,10
|
|
20230802,095700,138372280,12050,12050,12050,12050,55
|
|
20230802,095600,137709530,12070,12070,12070,12070,3
|
|
20230802,095500,137673320,12070,12070,12070,12070,0
|
|
20230802,095400,137673320,12070,12070,12070,12070,0
|
|
20230802,095300,137673320,12070,12040,12070,12040,128
|
|
20230802,095200,136130460,12060,12050,12060,12050,237
|
|
20230802,095100,133274040,12040,12040,12040,12040,327
|
|
20230802,095000,129336960,12040,12040,12040,12040,4
|
|
20230802,094900,129288800,12040,12040,12040,12040,126
|
|
20230802,094800,127771760,12040,12040,12040,12040,6
|
|
20230802,094700,127699520,12050,12050,12050,12050,70
|
|
20230802,094600,126856020,12050,12050,12050,12050,306
|
|
20230802,094500,123168720,12050,12060,12060,12050,95
|
|
20230802,094400,122023450,12060,12060,12060,12060,0
|
|
20230802,094300,122023450,12060,12060,12060,12060,86
|
|
20230802,094200,120986290,12060,12060,12060,12060,21
|
|
20230802,094100,120733030,12060,12070,12070,12060,158
|
|
20230802,094000,118827500,12060,12070,12070,12060,112
|
|
20230802,093900,117475780,12070,12080,12100,12070,411
|
|
20230802,093800,112511890,12070,12090,12100,12070,340
|
|
20230802,093700,108405740,12090,12100,12100,12090,79
|
|
20230802,093600,107450480,12100,12100,12100,12100,0
|
|
20230802,093500,107450480,12100,12100,12100,12100,25
|
|
20230802,093400,107147980,12090,12110,12110,12090,14
|
|
20230802,093300,106978580,12110,12110,12110,12090,30
|
|
20230802,093200,106615360,12110,12090,12120,12090,54
|
|
20230802,093100,105962270,12090,12090,12090,12090,257
|
|
20230802,093000,102855140,12090,12070,12090,12070,70
|
|
20230802,092900,102009550,12070,12060,12070,12060,98
|
|
20230802,092800,100827630,12050,12060,12060,12050,336
|
|
20230802,092700,96775830,12050,12050,12050,12050,50
|
|
20230802,092600,96173330,12050,12050,12050,12050,186
|
|
20230802,092500,93932030,12040,12040,12040,12040,229
|
|
20230802,092400,91174870,12040,12040,12040,12040,241
|
|
20230802,092300,88273230,12030,12040,12040,12030,77
|
|
20230802,092200,87346500,12040,12040,12040,12030,279
|
|
20230802,092100,83989770,12040,12060,12060,12040,461
|
|
20230802,092000,78433320,12030,12030,12030,12030,29
|
|
20230802,091900,78084450,12030,12030,12030,12030,43
|
|
20230802,091800,77567160,12030,12040,12040,12030,209
|
|
20230802,091700,75051640,12020,12030,12090,12020,1035
|
|
20230802,091600,62603500,12090,12040,12090,12030,233
|
|
20230802,091500,59797930,12030,12050,12050,12030,1206
|
|
20230802,091400,45282260,12050,12070,12070,12050,359
|
|
20230802,091300,40951230,12070,12070,12070,12070,75
|
|
20230802,091200,40045980,12090,12060,12090,12060,68
|
|
20230802,091100,39225870,12060,12060,12070,12060,716
|
|
20230802,091000,30585910,12060,12060,12060,12060,57
|
|
20230802,090900,29898490,12060,12060,12070,12060,42
|
|
20230802,090800,29391890,12060,12070,12070,12060,79
|
|
20230802,090700,28439040,12070,12070,12070,12060,449
|
|
20230802,090600,23020040,12060,12050,12060,12050,368
|
|
20230802,090500,18583690,12050,12060,12060,12050,455
|
|
20230802,090400,13096610,12070,12080,12080,12070,380
|
|
20230802,090300,8507210,12080,12100,12100,12080,160
|
|
20230802,090200,6573190,12080,12080,12080,12080,0
|
|
20230802,090100,6573190,12080,12080,12090,12080,172
|
|
20230802,090000,4495330,12120,12080,12130,12080,372
|