687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,202400,153836340,12200,12200,12200,12200,165
|
|
20230802,202300,153836340,12200,12200,12200,12200,0
|
|
20230802,202200,153836340,12200,12200,12200,12200,0
|
|
20230802,202100,153836340,12200,12200,12200,12200,0
|
|
20230802,202000,153836340,12200,12200,12200,12200,0
|
|
20230802,201900,153836340,12200,12200,12200,12200,0
|
|
20230802,201800,153836340,12200,12200,12200,12200,0
|
|
20230802,201700,153836340,12200,12200,12200,12200,0
|
|
20230802,201600,153836340,12200,12200,12200,12200,0
|
|
20230802,201500,153836340,12200,12200,12200,12200,0
|
|
20230802,201400,153836340,12200,12200,12200,12200,0
|
|
20230802,201300,153836340,12200,12200,12200,12200,0
|
|
20230802,201200,153836340,12200,12200,12200,12200,0
|
|
20230802,201100,153836340,12200,12200,12200,12200,0
|
|
20230802,201000,153836340,12200,12200,12200,12200,0
|
|
20230802,200900,153836340,12200,12200,12200,12200,0
|
|
20230802,200800,153836340,12200,12200,12200,12200,0
|
|
20230802,200700,153836340,12200,12200,12200,12200,0
|
|
20230802,200600,153836340,12200,12200,12200,12200,0
|
|
20230802,200500,153836340,12200,12200,12200,12200,0
|
|
20230802,200400,153836340,12200,12200,12200,12200,0
|
|
20230802,200300,153836340,12200,12200,12200,12200,0
|
|
20230802,200200,153836340,12200,12200,12200,12200,0
|
|
20230802,200100,153836340,12200,12200,12200,12200,0
|
|
20230802,200000,153836340,12200,12200,12200,12200,0
|
|
20230802,195900,153836340,12200,12200,12200,12200,0
|
|
20230802,195800,153836340,12200,12200,12200,12200,0
|
|
20230802,195700,153836340,12200,12200,12200,12200,0
|
|
20230802,195600,153836340,12200,12200,12200,12200,0
|
|
20230802,195500,153836340,12200,12200,12200,12200,0
|
|
20230802,195400,153836340,12200,12200,12200,12200,165
|
|
20230802,195300,153836340,12200,12200,12200,12200,0
|
|
20230802,195200,153836340,12200,12200,12200,12200,0
|
|
20230802,195100,153836340,12200,12200,12200,12200,0
|
|
20230802,195000,153836340,12200,12200,12200,12200,0
|
|
20230802,194900,153836340,12200,12200,12200,12200,0
|
|
20230802,194800,153836340,12200,12200,12200,12200,0
|
|
20230802,194700,153836340,12200,12200,12200,12200,0
|
|
20230802,194600,153836340,12200,12200,12200,12200,0
|
|
20230802,194500,153836340,12200,12200,12200,12200,0
|
|
20230802,194400,153836340,12200,12200,12200,12200,0
|
|
20230802,194300,153836340,12200,12200,12200,12200,0
|
|
20230802,194200,153836340,12200,12200,12200,12200,0
|
|
20230802,194100,153836340,12200,12200,12200,12200,0
|
|
20230802,194000,153836340,12200,12200,12200,12200,0
|
|
20230802,193900,153836340,12200,12200,12200,12200,0
|
|
20230802,193800,153836340,12200,12200,12200,12200,0
|
|
20230802,193700,153836340,12200,12200,12200,12200,0
|
|
20230802,193600,153836340,12200,12200,12200,12200,0
|
|
20230802,193500,153836340,12200,12200,12200,12200,0
|
|
20230802,193400,153836340,12200,12200,12200,12200,0
|
|
20230802,193300,153836340,12200,12200,12200,12200,0
|
|
20230802,193200,153836340,12200,12200,12200,12200,0
|
|
20230802,193100,153836340,12200,12200,12200,12200,0
|
|
20230802,193000,153836340,12200,12200,12200,12200,0
|
|
20230802,192900,153836340,12200,12200,12200,12200,0
|
|
20230802,192800,153836340,12200,12200,12200,12200,0
|
|
20230802,192700,153836340,12200,12200,12200,12200,0
|
|
20230802,192600,153836340,12200,12200,12200,12200,0
|
|
20230802,192500,153836340,12200,12200,12200,12200,0
|
|
20230802,192400,153836340,12200,12200,12200,12200,165
|
|
20230802,192300,153836340,12200,12200,12200,12200,0
|
|
20230802,192200,153836340,12200,12200,12200,12200,0
|
|
20230802,192100,153836340,12200,12200,12200,12200,0
|
|
20230802,192000,153836340,12200,12200,12200,12200,0
|
|
20230802,191900,153836340,12200,12200,12200,12200,0
|
|
20230802,191800,153836340,12200,12200,12200,12200,0
|
|
20230802,191700,153836340,12200,12200,12200,12200,0
|
|
20230802,191600,153836340,12200,12200,12200,12200,0
|
|
20230802,191500,153836340,12200,12200,12200,12200,0
|
|
20230802,191400,153836340,12200,12200,12200,12200,0
|
|
20230802,191300,153836340,12200,12200,12200,12200,0
|
|
20230802,191200,153836340,12200,12200,12200,12200,0
|
|
20230802,191100,153836340,12200,12200,12200,12200,0
|
|
20230802,191000,153836340,12200,12200,12200,12200,0
|
|
20230802,190900,153836340,12200,12200,12200,12200,0
|
|
20230802,190800,153836340,12200,12200,12200,12200,0
|
|
20230802,190700,153836340,12200,12200,12200,12200,0
|
|
20230802,190600,153836340,12200,12200,12200,12200,0
|
|
20230802,190500,153836340,12200,12200,12200,12200,0
|
|
20230802,190400,153836340,12200,12200,12200,12200,0
|
|
20230802,190300,153836340,12200,12200,12200,12200,0
|
|
20230802,190200,153836340,12200,12200,12200,12200,0
|
|
20230802,190100,153836340,12200,12200,12200,12200,0
|
|
20230802,190000,153836340,12200,12200,12200,12200,0
|
|
20230802,185900,153836340,12200,12200,12200,12200,0
|
|
20230802,185800,153836340,12200,12200,12200,12200,0
|
|
20230802,185700,153836340,12200,12200,12200,12200,0
|
|
20230802,185600,153836340,12200,12200,12200,12200,0
|
|
20230802,185500,153836340,12200,12200,12200,12200,0
|
|
20230802,185400,153836340,12200,12200,12200,12200,165
|
|
20230802,185300,153836340,12200,12200,12200,12200,0
|
|
20230802,185200,153836340,12200,12200,12200,12200,0
|
|
20230802,185100,153836340,12200,12200,12200,12200,0
|
|
20230802,185000,153836340,12200,12200,12200,12200,0
|
|
20230802,184900,153836340,12200,12200,12200,12200,0
|
|
20230802,184800,153836340,12200,12200,12200,12200,0
|
|
20230802,184700,153836340,12200,12200,12200,12200,0
|
|
20230802,184600,153836340,12200,12200,12200,12200,0
|
|
20230802,184500,153836340,12200,12200,12200,12200,0
|
|
20230802,184400,153836340,12200,12200,12200,12200,0
|
|
20230802,184300,153836340,12200,12200,12200,12200,0
|
|
20230802,184200,153836340,12200,12200,12200,12200,0
|
|
20230802,184100,153836340,12200,12200,12200,12200,0
|
|
20230802,184000,153836340,12200,12200,12200,12200,0
|
|
20230802,183900,153836340,12200,12200,12200,12200,0
|
|
20230802,183800,153836340,12200,12200,12200,12200,0
|
|
20230802,183700,153836340,12200,12200,12200,12200,0
|
|
20230802,183600,153836340,12200,12200,12200,12200,0
|
|
20230802,183500,153836340,12200,12200,12200,12200,0
|
|
20230802,183400,153836340,12200,12200,12200,12200,0
|
|
20230802,183300,153836340,12200,12200,12200,12200,0
|
|
20230802,183200,153836340,12200,12200,12200,12200,0
|
|
20230802,183100,153836340,12200,12200,12200,12200,0
|
|
20230802,183000,153836340,12200,12200,12200,12200,0
|
|
20230802,182900,153836340,12200,12200,12200,12200,0
|
|
20230802,182800,153836340,12200,12200,12200,12200,0
|
|
20230802,182700,153836340,12200,12200,12200,12200,0
|
|
20230802,182600,153836340,12200,12200,12200,12200,0
|
|
20230802,182500,153836340,12200,12200,12200,12200,0
|
|
20230802,182400,153836340,12200,12200,12200,12200,165
|
|
20230802,182300,153836340,12200,12200,12200,12200,0
|
|
20230802,182200,153836340,12200,12200,12200,12200,0
|
|
20230802,182100,153836340,12200,12200,12200,12200,0
|
|
20230802,182000,153836340,12200,12200,12200,12200,0
|
|
20230802,181900,153836340,12200,12200,12200,12200,0
|
|
20230802,181800,153836340,12200,12200,12200,12200,0
|
|
20230802,181700,153836340,12200,12200,12200,12200,0
|
|
20230802,181600,153836340,12200,12200,12200,12200,0
|
|
20230802,181500,153836340,12200,12200,12200,12200,0
|
|
20230802,181400,153836340,12200,12200,12200,12200,0
|
|
20230802,181300,153836340,12200,12200,12200,12200,0
|
|
20230802,181200,153836340,12200,12200,12200,12200,0
|
|
20230802,181100,153836340,12200,12200,12200,12200,0
|
|
20230802,181000,153836340,12200,12200,12200,12200,0
|
|
20230802,180900,153836340,12200,12200,12200,12200,0
|
|
20230802,180800,153836340,12200,12200,12200,12200,0
|
|
20230802,180700,153836340,12200,12200,12200,12200,0
|
|
20230802,180600,153836340,12200,12200,12200,12200,0
|
|
20230802,180500,153836340,12200,12200,12200,12200,0
|
|
20230802,180400,153836340,12200,12200,12200,12200,0
|
|
20230802,180300,153836340,12200,12200,12200,12200,0
|
|
20230802,180200,153836340,12200,12200,12200,12200,0
|
|
20230802,180100,153836340,12200,12200,12200,12200,0
|
|
20230802,180000,153836340,12200,12200,12200,12200,0
|
|
20230802,175900,153836340,12200,12200,12200,12200,0
|
|
20230802,175800,153836340,12200,12200,12200,12200,0
|
|
20230802,175700,153836340,12200,12200,12200,12200,0
|
|
20230802,175600,153836340,12200,12200,12200,12200,0
|
|
20230802,175500,153836340,12200,12200,12200,12200,0
|
|
20230802,175400,153836340,12200,12200,12200,12200,165
|
|
20230802,175300,153836340,12200,12200,12200,12200,0
|
|
20230802,175200,153836340,12200,12200,12200,12200,0
|
|
20230802,175100,153836340,12200,12200,12200,12200,0
|
|
20230802,175000,153836340,12200,12200,12200,12200,0
|
|
20230802,174900,153836340,12200,12200,12200,12200,0
|
|
20230802,174800,153836340,12200,12200,12200,12200,0
|
|
20230802,174700,153836340,12200,12200,12200,12200,0
|
|
20230802,174600,153836340,12200,12200,12200,12200,0
|
|
20230802,174500,153836340,12200,12200,12200,12200,0
|
|
20230802,174400,153836340,12200,12200,12200,12200,0
|
|
20230802,174300,153836340,12200,12200,12200,12200,0
|
|
20230802,174200,153836340,12200,12200,12200,12200,0
|
|
20230802,174100,153836340,12200,12200,12200,12200,0
|
|
20230802,174000,153836340,12200,12200,12200,12200,0
|
|
20230802,173900,153836340,12200,12200,12200,12200,0
|
|
20230802,173800,153836340,12200,12200,12200,12200,0
|
|
20230802,173700,153836340,12200,12200,12200,12200,0
|
|
20230802,173600,153836340,12200,12200,12200,12200,0
|
|
20230802,173500,153836340,12200,12200,12200,12200,0
|
|
20230802,173400,153836340,12200,12200,12200,12200,0
|
|
20230802,173300,153836340,12200,12200,12200,12200,0
|
|
20230802,173200,153836340,12200,12200,12200,12200,0
|
|
20230802,173100,153836340,12200,12200,12200,12200,0
|
|
20230802,173000,153836340,12200,12200,12200,12200,0
|
|
20230802,172900,153836340,12200,12200,12200,12200,0
|
|
20230802,172800,153836340,12200,12200,12200,12200,0
|
|
20230802,172700,153836340,12200,12200,12200,12200,0
|
|
20230802,172600,153836340,12200,12200,12200,12200,0
|
|
20230802,172500,153836340,12200,12200,12200,12200,0
|
|
20230802,172400,153836340,12200,12200,12200,12200,165
|
|
20230802,172300,153836340,12200,12200,12200,12200,0
|
|
20230802,172200,153836340,12200,12200,12200,12200,0
|
|
20230802,172100,153836340,12200,12200,12200,12200,0
|
|
20230802,172000,153836340,12200,12200,12200,12200,0
|
|
20230802,171900,153836340,12200,12200,12200,12200,0
|
|
20230802,171800,153836340,12200,12200,12200,12200,0
|
|
20230802,171700,153836340,12200,12200,12200,12200,0
|
|
20230802,171600,153836340,12200,12200,12200,12200,0
|
|
20230802,171500,153836340,12200,12200,12200,12200,0
|
|
20230802,171400,153836340,12200,12200,12200,12200,0
|
|
20230802,171300,153836340,12200,12200,12200,12200,0
|
|
20230802,171200,153836340,12200,12200,12200,12200,0
|
|
20230802,171100,153836340,12200,12200,12200,12200,0
|
|
20230802,171000,153836340,12200,12200,12200,12200,0
|
|
20230802,170900,153836340,12200,12200,12200,12200,0
|
|
20230802,170800,153836340,12200,12200,12200,12200,0
|
|
20230802,170700,153836340,12200,12200,12200,12200,0
|
|
20230802,170600,153836340,12200,12200,12200,12200,0
|
|
20230802,170500,153836340,12200,12200,12200,12200,0
|
|
20230802,170400,153836340,12200,12200,12200,12200,0
|
|
20230802,170300,153836340,12200,12200,12200,12200,0
|
|
20230802,170200,153836340,12200,12200,12200,12200,0
|
|
20230802,170100,153836340,12200,12200,12200,12200,0
|
|
20230802,170000,153836340,12200,12200,12200,12200,0
|
|
20230802,165900,153836340,12200,12200,12200,12200,0
|
|
20230802,165800,153836340,12200,12200,12200,12200,0
|
|
20230802,165700,153836340,12200,12200,12200,12200,0
|
|
20230802,165600,153836340,12200,12200,12200,12200,0
|
|
20230802,165500,153836340,12200,12200,12200,12200,0
|
|
20230802,165400,153836340,12200,12200,12200,12200,165
|
|
20230802,165300,153836340,12200,12200,12200,12200,0
|
|
20230802,165200,153836340,12200,12200,12200,12200,0
|
|
20230802,165100,153836340,12200,12200,12200,12200,0
|
|
20230802,165000,153836340,12200,12200,12200,12200,0
|
|
20230802,164900,153836340,12200,12200,12200,12200,0
|
|
20230802,164800,153836340,12200,12200,12200,12200,0
|
|
20230802,164700,153836340,12200,12200,12200,12200,0
|
|
20230802,164600,153836340,12200,12200,12200,12200,0
|
|
20230802,164500,153836340,12200,12200,12200,12200,0
|
|
20230802,164400,153836340,12200,12200,12200,12200,0
|
|
20230802,164300,153836340,12200,12200,12200,12200,0
|
|
20230802,164200,153836340,12200,12200,12200,12200,0
|
|
20230802,164100,153836340,12200,12200,12200,12200,0
|
|
20230802,164000,153836340,12200,12200,12200,12200,0
|
|
20230802,163900,153836340,12200,12200,12200,12200,0
|
|
20230802,163800,153836340,12200,12200,12200,12200,0
|
|
20230802,163700,153836340,12200,12200,12200,12200,0
|
|
20230802,163600,153836340,12200,12200,12200,12200,0
|
|
20230802,163500,153836340,12200,12200,12200,12200,0
|
|
20230802,163400,153836340,12200,12200,12200,12200,0
|
|
20230802,163300,153836340,12200,12200,12200,12200,0
|
|
20230802,163200,153836340,12200,12200,12200,12200,0
|
|
20230802,163100,153836340,12200,12200,12200,12200,0
|
|
20230802,163000,153836340,12200,12200,12200,12200,0
|
|
20230802,162900,153836340,12200,12200,12200,12200,0
|
|
20230802,162800,153836340,12200,12200,12200,12200,0
|
|
20230802,162700,153836340,12200,12200,12200,12200,0
|
|
20230802,162600,153836340,12200,12200,12200,12200,0
|
|
20230802,162500,153836340,12200,12200,12200,12200,0
|
|
20230802,162400,153836340,12200,12200,12200,12200,165
|
|
20230802,162300,153836340,12200,12200,12200,12200,0
|
|
20230802,162200,153836340,12200,12200,12200,12200,0
|
|
20230802,162100,153836340,12200,12200,12200,12200,0
|
|
20230802,162000,153836340,12200,12200,12200,12200,0
|
|
20230802,161900,153836340,12200,12200,12200,12200,0
|
|
20230802,161800,153836340,12200,12200,12200,12200,0
|
|
20230802,161700,153836340,12200,12200,12200,12200,0
|
|
20230802,161600,153836340,12200,12200,12200,12200,0
|
|
20230802,161500,153836340,12200,12200,12200,12200,0
|
|
20230802,161400,153836340,12200,12200,12200,12200,0
|
|
20230802,161300,153836340,12200,12200,12200,12200,0
|
|
20230802,161200,153836340,12200,12200,12200,12200,0
|
|
20230802,161100,153836340,12200,12200,12200,12200,0
|
|
20230802,161000,153836340,12200,12200,12200,12200,0
|
|
20230802,160900,153836340,12200,12200,12200,12200,0
|
|
20230802,160800,153836340,12200,12200,12200,12200,0
|
|
20230802,160700,153836340,12200,12200,12200,12200,0
|
|
20230802,160600,153836340,12200,12200,12200,12200,0
|
|
20230802,160500,153836340,12200,12200,12200,12200,0
|
|
20230802,160400,153836340,12200,12200,12200,12200,0
|
|
20230802,160300,153836340,12200,12200,12200,12200,0
|
|
20230802,160200,153836340,12200,12200,12200,12200,0
|
|
20230802,160100,153836340,12200,12200,12200,12200,0
|
|
20230802,160000,153836340,12200,12200,12200,12200,0
|
|
20230802,155900,153836340,12200,12200,12200,12200,0
|
|
20230802,155800,153836340,12200,12200,12200,12200,0
|
|
20230802,155700,153836340,12200,12200,12200,12200,0
|
|
20230802,155600,153836340,12200,12200,12200,12200,0
|
|
20230802,155500,153836340,12200,12200,12200,12200,0
|
|
20230802,155400,153836340,12200,12200,12200,12200,165
|
|
20230802,155300,153836340,12200,12200,12200,12200,0
|
|
20230802,155200,153836340,12200,12200,12200,12200,0
|
|
20230802,155100,153836340,12200,12200,12200,12200,0
|
|
20230802,155000,153836340,12200,12200,12200,12200,0
|
|
20230802,154900,153836340,12200,12200,12200,12200,0
|
|
20230802,154800,153836340,12200,12200,12200,12200,0
|
|
20230802,154700,153836340,12200,12200,12200,12200,0
|
|
20230802,154600,153836340,12200,12200,12200,12200,0
|
|
20230802,154500,153836340,12200,12200,12200,12200,0
|
|
20230802,154400,153836340,12200,12200,12200,12200,0
|
|
20230802,154300,153836340,12200,12200,12200,12200,0
|
|
20230802,154200,153836340,12200,12200,12200,12200,0
|
|
20230802,154100,153836340,12200,12200,12200,12200,0
|
|
20230802,154000,153836340,12200,12200,12200,12200,0
|
|
20230802,153900,153836340,12200,12200,12200,12200,0
|
|
20230802,153800,153836340,12200,12200,12200,12200,0
|
|
20230802,153700,153836340,12200,12200,12200,12200,0
|
|
20230802,153600,153836340,12200,12200,12200,12200,0
|
|
20230802,153500,153836340,12200,12200,12200,12200,0
|
|
20230802,153400,153836340,12200,12200,12200,12200,0
|
|
20230802,153300,153836340,12200,12200,12200,12200,0
|
|
20230802,153200,153836340,12200,12200,12200,12200,0
|
|
20230802,153100,153836340,12200,12200,12200,12200,0
|
|
20230802,153000,153836340,12200,12200,12200,12200,165
|
|
20230802,152900,151823340,12200,12200,12200,12200,0
|
|
20230802,152800,151823340,12200,12200,12200,12200,0
|
|
20230802,152700,151823340,12200,12200,12200,12200,0
|
|
20230802,152600,151823340,12200,12200,12200,12200,0
|
|
20230802,152500,151823340,12200,12200,12200,12200,0
|
|
20230802,152400,151823340,12200,12200,12200,12200,0
|
|
20230802,152300,151823340,12200,12200,12200,12200,0
|
|
20230802,152200,151823340,12200,12200,12200,12200,0
|
|
20230802,152100,151823340,12200,12200,12200,12200,0
|
|
20230802,152000,151823340,12200,12200,12200,12200,0
|
|
20230802,151900,151823340,12200,12200,12200,12200,0
|
|
20230802,151800,151823340,12200,12200,12200,12200,2
|
|
20230802,151700,151798940,12110,12120,12170,12110,73
|
|
20230802,151600,150912910,12190,12190,12190,12190,0
|
|
20230802,151500,150912910,12190,12190,12190,12190,0
|
|
20230802,151400,150912910,12190,12190,12190,12190,0
|
|
20230802,151300,150912910,12190,12190,12190,12190,0
|
|
20230802,151200,150912910,12190,12190,12190,12190,0
|
|
20230802,151100,150912910,12190,12190,12190,12190,0
|
|
20230802,151000,150912910,12190,12190,12190,12190,41
|
|
20230802,150900,150413120,12190,12190,12190,12190,1
|
|
20230802,150800,150400930,12050,12050,12050,12050,0
|
|
20230802,150700,150400930,12050,12090,12090,12050,140
|
|
20230802,150600,148713010,12090,12090,12090,12090,0
|
|
20230802,150500,148713010,12090,12090,12090,12090,0
|
|
20230802,150400,148713010,12090,12110,12110,12090,50
|
|
20230802,150300,148108010,12110,12110,12110,12110,0
|
|
20230802,150200,148108010,12110,12110,12110,12110,1
|
|
20230802,150100,148095900,12150,12150,12150,12150,0
|
|
20230802,150000,148095900,12150,12150,12150,12150,41
|
|
20230802,145900,147597750,12190,12190,12190,12190,0
|
|
20230802,145800,147597750,12190,12190,12190,12190,0
|
|
20230802,145700,147597750,12190,12190,12190,12190,0
|
|
20230802,145600,147597750,12190,12190,12190,12190,40
|
|
20230802,145500,147110150,12240,12240,12240,12240,0
|
|
20230802,145400,147110150,12240,12240,12240,12240,0
|
|
20230802,145300,147110150,12240,12240,12240,12240,0
|
|
20230802,145200,147110150,12240,12240,12240,12240,0
|
|
20230802,145100,147110150,12240,12240,12240,12240,0
|
|
20230802,145000,147110150,12240,12240,12240,12240,0
|
|
20230802,144900,147110150,12240,12240,12240,12240,0
|
|
20230802,144800,147110150,12240,12240,12240,12240,0
|
|
20230802,144700,147110150,12240,12240,12240,12240,0
|
|
20230802,144600,147110150,12240,12240,12240,12240,0
|
|
20230802,144500,147110150,12240,12240,12240,12240,0
|
|
20230802,144400,147110150,12240,12240,12240,12240,0
|
|
20230802,144300,147110150,12240,12240,12240,12240,0
|
|
20230802,144200,147110150,12240,12240,12240,12240,0
|
|
20230802,144100,147110150,12240,12240,12240,12240,0
|
|
20230802,144000,147110150,12240,12240,12240,12240,0
|
|
20230802,143900,147110150,12240,12240,12240,12240,0
|
|
20230802,143800,147110150,12240,12240,12240,12240,0
|
|
20230802,143700,147110150,12240,12240,12240,12240,0
|
|
20230802,143600,147110150,12240,12240,12240,12240,0
|
|
20230802,143500,147110150,12240,12240,12240,12240,0
|
|
20230802,143400,147110150,12240,12240,12240,12240,0
|
|
20230802,143300,147110150,12240,12240,12240,12240,0
|
|
20230802,143200,147110150,12240,12240,12240,12240,0
|
|
20230802,143100,147110150,12240,12240,12240,12240,0
|
|
20230802,143000,147110150,12240,12240,12240,12240,0
|
|
20230802,142900,147110150,12240,12240,12240,12240,0
|
|
20230802,142800,147110150,12240,12240,12240,12240,0
|
|
20230802,142700,147110150,12240,12240,12240,12240,0
|
|
20230802,142600,147110150,12240,12190,12250,12190,107
|
|
20230802,142500,145802470,12180,12170,12180,12170,124
|
|
20230802,142400,144292800,12170,12170,12170,12170,0
|
|
20230802,142300,144292800,12170,12160,12170,12160,5
|
|
20230802,142200,144231980,12060,12080,12080,12060,796
|
|
20230802,142100,134632060,12180,12180,12180,12180,0
|
|
20230802,142000,134632060,12180,12180,12180,12180,0
|
|
20230802,141900,134632060,12180,12180,12180,12180,0
|
|
20230802,141800,134632060,12180,12180,12180,12180,0
|
|
20230802,141700,134632060,12180,12180,12180,12180,0
|
|
20230802,141600,134632060,12180,12180,12180,12180,0
|
|
20230802,141500,134632060,12180,12180,12180,12180,0
|
|
20230802,141400,134632060,12180,12180,12180,12180,0
|
|
20230802,141300,134632060,12180,12180,12180,12180,0
|
|
20230802,141200,134632060,12180,12110,12180,12070,147
|
|
20230802,141100,132857340,12190,12190,12190,12190,0
|
|
20230802,141000,132857340,12190,12190,12190,12190,0
|
|
20230802,140900,132857340,12190,12190,12190,12190,1
|
|
20230802,140800,132845150,12100,12120,12120,12100,77
|
|
20230802,140700,131911980,12190,12190,12190,12190,1
|
|
20230802,140600,131899790,12120,12120,12120,12120,0
|
|
20230802,140500,131899790,12120,12120,12120,12120,0
|
|
20230802,140400,131899790,12120,12120,12120,12120,0
|
|
20230802,140300,131899790,12120,12120,12120,12120,0
|
|
20230802,140200,131899790,12120,12120,12120,12120,0
|
|
20230802,140100,131899790,12120,12120,12120,12120,0
|
|
20230802,140000,131899790,12120,12120,12120,12120,0
|
|
20230802,135900,131899790,12120,12140,12140,12120,250
|
|
20230802,135800,128869200,12120,12120,12120,12120,0
|
|
20230802,135700,128869200,12120,12120,12120,12120,0
|
|
20230802,135600,128869200,12120,12120,12120,12120,0
|
|
20230802,135500,128869200,12120,12120,12120,12120,0
|
|
20230802,135400,128869200,12120,12120,12120,12120,0
|
|
20230802,135300,128869200,12120,12120,12120,12120,0
|
|
20230802,135200,128869200,12120,12120,12120,12120,0
|
|
20230802,135100,128869200,12120,12130,12130,12120,50
|
|
20230802,135000,128263060,12210,12210,12210,12210,10
|
|
20230802,134900,128140960,12280,12280,12280,12280,0
|
|
20230802,134800,128140960,12280,12130,12280,12130,143
|
|
20230802,134700,126403510,12130,12130,12130,12130,2
|
|
20230802,134600,126379250,12130,12130,12130,12130,2
|
|
20230802,134500,126354990,12130,12150,12150,12130,59
|
|
20230802,134400,125639280,12160,12160,12160,12160,0
|
|
20230802,134300,125639280,12160,12160,12160,12160,0
|
|
20230802,134200,125639280,12160,12170,12170,12160,1411
|
|
20230802,134100,108481490,12240,12240,12240,12240,0
|
|
20230802,134000,108481490,12240,12240,12240,12240,0
|
|
20230802,133900,108481490,12240,12240,12240,12240,928
|
|
20230802,133800,97122770,12220,12220,12220,12220,0
|
|
20230802,133700,97122770,12220,12220,12220,12220,0
|
|
20230802,133600,97122770,12220,12220,12220,12220,0
|
|
20230802,133500,97122770,12220,12220,12220,12220,0
|
|
20230802,133400,97122770,12220,12220,12220,12220,0
|
|
20230802,133300,97122770,12220,12220,12220,12220,247
|
|
20230802,133200,94104430,12280,12280,12280,12280,0
|
|
20230802,133100,94104430,12280,12280,12280,12280,0
|
|
20230802,133000,94104430,12280,12280,12280,12280,0
|
|
20230802,132900,94104430,12280,12280,12280,12280,0
|
|
20230802,132800,94104430,12280,12280,12280,12280,0
|
|
20230802,132700,94104430,12280,12220,12280,12220,24
|
|
20230802,132600,93810730,12210,12210,12210,12210,141
|
|
20230802,132500,92089120,12210,12200,12210,12200,557
|
|
20230802,132400,85289760,12200,12150,12200,12150,140
|
|
20230802,132300,83582940,12120,12120,12120,12120,0
|
|
20230802,132200,83582940,12120,12120,12120,12120,0
|
|
20230802,132100,83582940,12120,12120,12120,12120,38
|
|
20230802,132000,83122380,12120,12110,12120,12110,200
|
|
20230802,131900,80699570,12110,12110,12110,12110,100
|
|
20230802,131800,79488570,12110,12110,12110,12110,100
|
|
20230802,131700,78277570,12060,12060,12060,12060,0
|
|
20230802,131600,78277570,12060,12060,12060,12060,0
|
|
20230802,131500,78277570,12060,12060,12060,12060,0
|
|
20230802,131400,78277570,12060,12100,12100,12060,159
|
|
20230802,131300,76355370,12050,12050,12050,12050,0
|
|
20230802,131200,76355370,12050,12080,12080,12040,1483
|
|
20230802,131100,58484440,12090,12090,12090,12090,108
|
|
20230802,131000,57178720,12100,12160,12160,12100,63
|
|
20230802,130900,56414420,12170,12170,12170,12170,0
|
|
20230802,130800,56414420,12170,12170,12170,12170,2
|
|
20230802,130700,56390080,12180,12180,12180,12180,2
|
|
20230802,130600,56365720,12190,12190,12190,12190,0
|
|
20230802,130500,56365720,12190,12190,12190,12190,0
|
|
20230802,130400,56365720,12190,12190,12190,12190,0
|
|
20230802,130300,56365720,12190,12190,12190,12190,0
|
|
20230802,130200,56365720,12190,12190,12190,12190,0
|
|
20230802,130100,56365720,12190,12190,12190,12190,0
|
|
20230802,130000,56365720,12190,12190,12190,12190,0
|
|
20230802,125900,56365720,12190,12190,12190,12190,0
|
|
20230802,125800,56365720,12190,12190,12190,12190,0
|
|
20230802,125700,56365720,12190,12190,12190,12190,0
|
|
20230802,125600,56365720,12190,12190,12190,12190,1
|
|
20230802,125500,56353530,12210,12210,12210,12210,0
|
|
20230802,125400,56353530,12210,12210,12210,12210,0
|
|
20230802,125300,56353530,12210,12210,12210,12210,0
|
|
20230802,125200,56353530,12210,12210,12210,12210,0
|
|
20230802,125100,56353530,12210,12210,12210,12210,0
|
|
20230802,125000,56353530,12210,12210,12210,12210,0
|
|
20230802,124900,56353530,12210,12210,12210,12210,0
|
|
20230802,124800,56353530,12210,12210,12210,12210,0
|
|
20230802,124700,56353530,12210,12210,12210,12210,0
|
|
20230802,124600,56353530,12210,12210,12210,12210,0
|
|
20230802,124500,56353530,12210,12210,12210,12210,0
|
|
20230802,124400,56353530,12210,12210,12210,12210,0
|
|
20230802,124300,56353530,12210,12210,12210,12210,0
|
|
20230802,124200,56353530,12210,12210,12210,12210,0
|
|
20230802,124100,56353530,12210,12210,12210,12210,0
|
|
20230802,124000,56353530,12210,12210,12210,12210,0
|
|
20230802,123900,56353530,12210,12210,12210,12210,0
|
|
20230802,123800,56353530,12210,12210,12210,12210,0
|
|
20230802,123700,56353530,12210,12210,12210,12210,0
|
|
20230802,123600,56353530,12210,12210,12210,12210,0
|
|
20230802,123500,56353530,12210,12210,12210,12210,0
|
|
20230802,123400,56353530,12210,12210,12210,12210,0
|
|
20230802,123300,56353530,12210,12210,12210,12210,0
|
|
20230802,123200,56353530,12210,12210,12210,12210,0
|
|
20230802,123100,56353530,12210,12210,12210,12210,0
|
|
20230802,123000,56353530,12210,12210,12210,12210,0
|
|
20230802,122900,56353530,12210,12210,12210,12210,0
|
|
20230802,122800,56353530,12210,12210,12210,12210,0
|
|
20230802,122700,56353530,12210,12210,12210,12210,0
|
|
20230802,122600,56353530,12210,12210,12210,12210,0
|
|
20230802,122500,56353530,12210,12210,12210,12210,0
|
|
20230802,122400,56353530,12210,12200,12210,12200,2
|
|
20230802,122300,56329120,12210,12210,12210,12210,0
|
|
20230802,122200,56329120,12210,12190,12210,12190,11
|
|
20230802,122100,56194890,12090,12090,12090,12090,135
|
|
20230802,122000,54562740,12100,12210,12210,12100,252
|
|
20230802,121900,51513150,12110,12110,12110,12110,2
|
|
20230802,121800,51488930,12220,12220,12220,12220,0
|
|
20230802,121700,51488930,12220,12220,12220,12220,1
|
|
20230802,121600,51476710,12220,12120,12220,12100,301
|
|
20230802,121500,47832440,12120,12120,12120,12120,0
|
|
20230802,121400,47832440,12120,12140,12140,12120,6
|
|
20230802,121300,47759650,12220,12220,12220,12220,0
|
|
20230802,121200,47759650,12220,12150,12230,12140,56
|
|
20230802,121100,47076330,12150,12150,12240,12150,11
|
|
20230802,121000,46942590,12160,12250,12250,12160,7
|
|
20230802,120900,46857350,12180,12190,12190,12180,112
|
|
20230802,120800,45492190,12180,12180,12180,12180,0
|
|
20230802,120700,45492190,12180,12200,12200,12180,110
|
|
20230802,120600,44151100,12280,12210,12280,12210,11
|
|
20230802,120500,44016720,12200,12280,12280,12200,287
|
|
20230802,120400,40512480,12290,12290,12290,12290,0
|
|
20230802,120300,40512480,12290,12290,12290,12290,0
|
|
20230802,120200,40512480,12290,12290,12290,12290,1
|
|
20230802,120100,40500190,12290,12290,12290,12290,0
|
|
20230802,120000,40500190,12290,12290,12290,12290,0
|
|
20230802,115900,40500190,12290,12290,12290,12290,0
|
|
20230802,115800,40500190,12290,12290,12290,12290,0
|
|
20230802,115700,40500190,12290,12290,12290,12290,0
|
|
20230802,115600,40500190,12290,12290,12290,12290,0
|
|
20230802,115500,40500190,12290,12290,12290,12290,0
|
|
20230802,115400,40500190,12290,12290,12290,12290,0
|
|
20230802,115300,40500190,12290,12290,12290,12290,0
|
|
20230802,115200,40500190,12290,12290,12290,12290,0
|
|
20230802,115100,40500190,12290,12290,12290,12290,0
|
|
20230802,115000,40500190,12290,12290,12290,12290,0
|
|
20230802,114900,40500190,12290,12290,12290,12290,0
|
|
20230802,114800,40500190,12290,12290,12290,12290,0
|
|
20230802,114700,40500190,12290,12290,12290,12290,0
|
|
20230802,114600,40500190,12290,12290,12290,12290,0
|
|
20230802,114500,40500190,12290,12290,12290,12290,0
|
|
20230802,114400,40500190,12290,12290,12290,12290,1
|
|
20230802,114300,40487900,12300,12300,12300,12300,0
|
|
20230802,114200,40487900,12300,12300,12300,12300,0
|
|
20230802,114100,40487900,12300,12300,12300,12300,0
|
|
20230802,114000,40487900,12300,12300,12300,12300,0
|
|
20230802,113900,40487900,12300,12300,12300,12300,0
|
|
20230802,113800,40487900,12300,12300,12300,12300,0
|
|
20230802,113700,40487900,12300,12300,12300,12300,0
|
|
20230802,113600,40487900,12300,12300,12300,12300,0
|
|
20230802,113500,40487900,12300,12300,12300,12300,1
|
|
20230802,113400,40475600,12350,12350,12350,12350,0
|
|
20230802,113300,40475600,12350,12350,12350,12350,0
|
|
20230802,113200,40475600,12350,12350,12350,12350,0
|
|
20230802,113100,40475600,12350,12350,12350,12350,0
|
|
20230802,113000,40475600,12350,12350,12350,12350,0
|
|
20230802,112900,40475600,12350,12350,12350,12350,0
|
|
20230802,112800,40475600,12350,12350,12350,12350,0
|
|
20230802,112700,40475600,12350,12350,12350,12350,0
|
|
20230802,112600,40475600,12350,12350,12350,12350,0
|
|
20230802,112500,40475600,12350,12350,12350,12350,0
|
|
20230802,112400,40475600,12350,12350,12350,12350,1
|
|
20230802,112300,40463250,12310,12310,12310,12310,0
|
|
20230802,112200,40463250,12310,12310,12310,12310,0
|
|
20230802,112100,40463250,12310,12320,12320,12310,12
|
|
20230802,112000,40315520,12360,12360,12360,12360,0
|
|
20230802,111900,40315520,12360,12360,12360,12360,0
|
|
20230802,111800,40315520,12360,12360,12360,12360,0
|
|
20230802,111700,40315520,12360,12360,12360,12360,0
|
|
20230802,111600,40315520,12360,12360,12360,12360,0
|
|
20230802,111500,40315520,12360,12360,12360,12360,0
|
|
20230802,111400,40315520,12360,12360,12360,12360,0
|
|
20230802,111300,40315520,12360,12360,12360,12360,0
|
|
20230802,111200,40315520,12360,12360,12360,12360,0
|
|
20230802,111100,40315520,12360,12360,12360,12360,0
|
|
20230802,111000,40315520,12360,12360,12360,12360,0
|
|
20230802,110900,40315520,12360,12360,12360,12360,0
|
|
20230802,110800,40315520,12360,12360,12360,12360,0
|
|
20230802,110700,40315520,12360,12360,12360,12360,0
|
|
20230802,110600,40315520,12360,12360,12360,12360,0
|
|
20230802,110500,40315520,12360,12360,12360,12360,0
|
|
20230802,110400,40315520,12360,12360,12360,12360,0
|
|
20230802,110300,40315520,12360,12360,12360,12360,0
|
|
20230802,110200,40315520,12360,12360,12360,12360,0
|
|
20230802,110100,40315520,12360,12310,12360,12310,2
|
|
20230802,110000,40290850,12360,12330,12360,12320,11
|
|
20230802,105900,40155200,12390,12390,12390,12390,0
|
|
20230802,105800,40155200,12390,12390,12390,12390,0
|
|
20230802,105700,40155200,12390,12390,12390,12390,0
|
|
20230802,105600,40155200,12390,12390,12390,12390,1
|
|
20230802,105500,40142810,12370,12360,12370,12360,530
|
|
20230802,105400,33586940,12380,12380,12380,12380,0
|
|
20230802,105300,33586940,12380,12380,12380,12380,1000
|
|
20230802,105200,21206940,12400,12400,12400,12400,0
|
|
20230802,105100,21206940,12400,12400,12400,12400,0
|
|
20230802,105000,21206940,12400,12400,12400,12400,0
|
|
20230802,104900,21206940,12400,12400,12400,12400,0
|
|
20230802,104800,21206940,12400,12400,12400,12400,10
|
|
20230802,104700,21082940,12410,12410,12410,12410,0
|
|
20230802,104600,21082940,12410,12410,12410,12410,0
|
|
20230802,104500,21082940,12410,12410,12410,12410,0
|
|
20230802,104400,21082940,12410,12410,12410,12410,0
|
|
20230802,104300,21082940,12410,12410,12410,12410,0
|
|
20230802,104200,21082940,12410,12410,12410,12410,0
|
|
20230802,104100,21082940,12410,12410,12410,12410,0
|
|
20230802,104000,21082940,12410,12410,12410,12410,0
|
|
20230802,103900,21082940,12410,12410,12410,12410,0
|
|
20230802,103800,21082940,12410,12410,12410,12410,0
|
|
20230802,103700,21082940,12410,12410,12410,12410,0
|
|
20230802,103600,21082940,12410,12410,12410,12410,0
|
|
20230802,103500,21082940,12410,12410,12410,12410,0
|
|
20230802,103400,21082940,12410,12410,12410,12410,0
|
|
20230802,103300,21082940,12410,12410,12410,12410,0
|
|
20230802,103200,21082940,12410,12410,12410,12410,0
|
|
20230802,103100,21082940,12410,12410,12410,12410,1
|
|
20230802,103000,21070530,12470,12470,12470,12470,0
|
|
20230802,102900,21070530,12470,12470,12470,12470,0
|
|
20230802,102800,21070530,12470,12470,12470,12470,0
|
|
20230802,102700,21070530,12470,12470,12470,12470,0
|
|
20230802,102600,21070530,12470,12340,12470,12340,340
|
|
20230802,102500,16872420,12340,12340,12340,12340,0
|
|
20230802,102400,16872420,12340,12340,12340,12340,0
|
|
20230802,102300,16872420,12340,12340,12340,12340,0
|
|
20230802,102200,16872420,12340,12340,12340,12340,0
|
|
20230802,102100,16872420,12340,12340,12340,12340,3
|
|
20230802,102000,16835400,12340,12340,12340,12340,1
|
|
20230802,101900,16823060,12270,12270,12270,12270,0
|
|
20230802,101800,16823060,12270,12270,12270,12270,0
|
|
20230802,101700,16823060,12270,12270,12270,12270,0
|
|
20230802,101600,16823060,12270,12270,12270,12270,136
|
|
20230802,101500,15154340,12340,12340,12340,12340,0
|
|
20230802,101400,15154340,12340,12340,12340,12340,0
|
|
20230802,101300,15154340,12340,12340,12340,12340,0
|
|
20230802,101200,15154340,12340,12340,12340,12340,0
|
|
20230802,101100,15154340,12340,12340,12340,12340,0
|
|
20230802,101000,15154340,12340,12340,12340,12340,0
|
|
20230802,100900,15154340,12340,12340,12340,12340,0
|
|
20230802,100800,15154340,12340,12340,12340,12340,0
|
|
20230802,100700,15154340,12340,12340,12340,12340,0
|
|
20230802,100600,15154340,12340,12340,12340,12340,0
|
|
20230802,100500,15154340,12340,12340,12340,12340,0
|
|
20230802,100400,15154340,12340,12340,12340,12340,0
|
|
20230802,100300,15154340,12340,12340,12340,12340,0
|
|
20230802,100200,15154340,12340,12340,12340,12340,0
|
|
20230802,100100,15154340,12340,12270,12340,12260,61
|
|
20230802,100000,14406120,12260,12260,12260,12260,116
|
|
20230802,095900,12983960,12340,12340,12340,12340,0
|
|
20230802,095800,12983960,12340,12340,12340,12340,0
|
|
20230802,095700,12983960,12340,12340,12340,12340,0
|
|
20230802,095600,12983960,12340,12340,12340,12340,0
|
|
20230802,095500,12983960,12340,12340,12340,12340,0
|
|
20230802,095400,12983960,12340,12340,12340,12340,0
|
|
20230802,095300,12983960,12340,12340,12340,12340,0
|
|
20230802,095200,12983960,12340,12340,12340,12340,0
|
|
20230802,095100,12983960,12340,12340,12340,12340,0
|
|
20230802,095000,12983960,12340,12340,12340,12340,0
|
|
20230802,094900,12983960,12340,12340,12340,12340,0
|
|
20230802,094800,12983960,12340,12340,12340,12340,10
|
|
20230802,094700,12860560,12340,12340,12340,12340,0
|
|
20230802,094600,12860560,12340,12340,12340,12340,0
|
|
20230802,094500,12860560,12340,12340,12340,12340,0
|
|
20230802,094400,12860560,12340,12340,12340,12340,0
|
|
20230802,094300,12860560,12340,12340,12340,12340,0
|
|
20230802,094200,12860560,12340,12340,12340,12340,0
|
|
20230802,094100,12860560,12340,12340,12340,12340,0
|
|
20230802,094000,12860560,12340,12340,12340,12340,0
|
|
20230802,093900,12860560,12340,12340,12340,12340,0
|
|
20230802,093800,12860560,12340,12340,12340,12340,1
|
|
20230802,093700,12848220,12340,12340,12340,12340,41
|
|
20230802,093600,12342280,12340,12340,12340,12340,0
|
|
20230802,093500,12342280,12340,12340,12340,12340,0
|
|
20230802,093400,12342280,12340,12340,12340,12340,0
|
|
20230802,093300,12342280,12340,12340,12340,12340,1
|
|
20230802,093200,12329940,12340,12340,12340,12340,1
|
|
20230802,093100,12317600,12350,12350,12350,12350,0
|
|
20230802,093000,12317600,12350,12350,12350,12350,0
|
|
20230802,092900,12317600,12350,12350,12350,12350,0
|
|
20230802,092800,12317600,12350,12350,12350,12350,0
|
|
20230802,092700,12317600,12350,12350,12350,12350,2
|
|
20230802,092600,12292900,12350,12350,12350,12350,0
|
|
20230802,092500,12292900,12350,12240,12350,12240,106
|
|
20230802,092400,10989840,12260,12280,12280,12260,21
|
|
20230802,092300,10732180,12280,12280,12280,12280,0
|
|
20230802,092200,10732180,12280,12280,12280,12280,0
|
|
20230802,092100,10732180,12280,12280,12280,12280,0
|
|
20230802,092000,10732180,12280,12280,12280,12280,143
|
|
20230802,091900,8976140,12300,12300,12300,12300,0
|
|
20230802,091800,8976140,12300,12300,12300,12300,0
|
|
20230802,091700,8976140,12300,12350,12350,12300,100
|
|
20230802,091600,7741290,12280,12280,12280,12280,0
|
|
20230802,091500,7741290,12280,12280,12280,12280,0
|
|
20230802,091400,7741290,12280,12280,12280,12280,81
|
|
20230802,091300,6746610,12270,12270,12270,12270,1
|
|
20230802,091200,6734340,12370,12370,12370,12370,0
|
|
20230802,091100,6734340,12370,12370,12370,12370,0
|
|
20230802,091000,6734340,12370,12370,12370,12370,0
|
|
20230802,090900,6734340,12370,12370,12370,12370,0
|
|
20230802,090800,6734340,12370,12360,12370,12360,201
|
|
20230802,090700,4248310,12240,12240,12240,12240,0
|
|
20230802,090600,4248310,12240,12240,12240,12240,0
|
|
20230802,090500,4248310,12240,12240,12240,12240,1
|
|
20230802,090400,4236070,12370,12370,12370,12370,0
|
|
20230802,090300,4236070,12370,12370,12370,12370,0
|
|
20230802,090200,4236070,12370,12370,12370,12370,1
|
|
20230802,090100,4223700,12350,12350,12350,12350,0
|
|
20230802,090000,4223700,12350,12350,12350,12350,342
|