601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185800,297491900,15280,15280,15280,15280,718
|
|
20230802,185700,297491900,15280,15280,15280,15280,0
|
|
20230802,185600,297491900,15280,15280,15280,15280,0
|
|
20230802,185500,297491900,15280,15280,15280,15280,0
|
|
20230802,185400,297491900,15280,15280,15280,15280,0
|
|
20230802,185300,297491900,15280,15280,15280,15280,0
|
|
20230802,185200,297491900,15280,15280,15280,15280,0
|
|
20230802,185100,297491900,15280,15280,15280,15280,0
|
|
20230802,185000,297491900,15280,15280,15280,15280,0
|
|
20230802,184900,297491900,15280,15280,15280,15280,0
|
|
20230802,184800,297491900,15280,15280,15280,15280,0
|
|
20230802,184700,297491900,15280,15280,15280,15280,0
|
|
20230802,184600,297491900,15280,15280,15280,15280,0
|
|
20230802,184500,297491900,15280,15280,15280,15280,0
|
|
20230802,184400,297491900,15280,15280,15280,15280,0
|
|
20230802,184300,297491900,15280,15280,15280,15280,0
|
|
20230802,184200,297491900,15280,15280,15280,15280,0
|
|
20230802,184100,297491900,15280,15280,15280,15280,0
|
|
20230802,184000,297491900,15280,15280,15280,15280,0
|
|
20230802,183900,297491900,15280,15280,15280,15280,0
|
|
20230802,183800,297491900,15280,15280,15280,15280,0
|
|
20230802,183700,297491900,15280,15280,15280,15280,0
|
|
20230802,183600,297491900,15280,15280,15280,15280,0
|
|
20230802,183500,297491900,15280,15280,15280,15280,0
|
|
20230802,183400,297491900,15280,15280,15280,15280,0
|
|
20230802,183300,297491900,15280,15280,15280,15280,0
|
|
20230802,183200,297491900,15280,15280,15280,15280,0
|
|
20230802,183100,297491900,15280,15280,15280,15280,0
|
|
20230802,183000,297491900,15280,15280,15280,15280,0
|
|
20230802,182900,297491900,15280,15280,15280,15280,0
|
|
20230802,182800,297491900,15280,15280,15280,15280,718
|
|
20230802,182700,297491900,15280,15280,15280,15280,0
|
|
20230802,182600,297491900,15280,15280,15280,15280,0
|
|
20230802,182500,297491900,15280,15280,15280,15280,0
|
|
20230802,182400,297491900,15280,15280,15280,15280,0
|
|
20230802,182300,297491900,15280,15280,15280,15280,0
|
|
20230802,182200,297491900,15280,15280,15280,15280,0
|
|
20230802,182100,297491900,15280,15280,15280,15280,0
|
|
20230802,182000,297491900,15280,15280,15280,15280,0
|
|
20230802,181900,297491900,15280,15280,15280,15280,0
|
|
20230802,181800,297491900,15280,15280,15280,15280,0
|
|
20230802,181700,297491900,15280,15280,15280,15280,0
|
|
20230802,181600,297491900,15280,15280,15280,15280,0
|
|
20230802,181500,297491900,15280,15280,15280,15280,0
|
|
20230802,181400,297491900,15280,15280,15280,15280,0
|
|
20230802,181300,297491900,15280,15280,15280,15280,0
|
|
20230802,181200,297491900,15280,15280,15280,15280,0
|
|
20230802,181100,297491900,15280,15280,15280,15280,0
|
|
20230802,181000,297491900,15280,15280,15280,15280,0
|
|
20230802,180900,297491900,15280,15280,15280,15280,0
|
|
20230802,180800,297491900,15280,15280,15280,15280,0
|
|
20230802,180700,297491900,15280,15280,15280,15280,0
|
|
20230802,180600,297491900,15280,15280,15280,15280,0
|
|
20230802,180500,297491900,15280,15280,15280,15280,0
|
|
20230802,180400,297491900,15280,15280,15280,15280,0
|
|
20230802,180300,297491900,15280,15280,15280,15280,0
|
|
20230802,180200,297491900,15280,15280,15280,15280,0
|
|
20230802,180100,297491900,15280,15280,15280,15280,0
|
|
20230802,180000,297491900,15280,15280,15280,15280,0
|
|
20230802,175900,297491900,15280,15280,15280,15280,0
|
|
20230802,175800,297491900,15280,15280,15280,15280,718
|
|
20230802,175700,297491900,15280,15280,15280,15280,0
|
|
20230802,175600,297491900,15280,15280,15280,15280,0
|
|
20230802,175500,297491900,15280,15280,15280,15280,0
|
|
20230802,175400,297491900,15280,15280,15280,15280,0
|
|
20230802,175300,297491900,15280,15280,15280,15280,0
|
|
20230802,175200,297491900,15280,15280,15280,15280,0
|
|
20230802,175100,297491900,15280,15280,15280,15280,0
|
|
20230802,175000,297491900,15280,15280,15280,15280,0
|
|
20230802,174900,297491900,15280,15280,15280,15280,0
|
|
20230802,174800,297491900,15280,15280,15280,15280,0
|
|
20230802,174700,297491900,15280,15280,15280,15280,0
|
|
20230802,174600,297491900,15280,15280,15280,15280,0
|
|
20230802,174500,297491900,15280,15280,15280,15280,0
|
|
20230802,174400,297491900,15280,15280,15280,15280,0
|
|
20230802,174300,297491900,15280,15280,15280,15280,0
|
|
20230802,174200,297491900,15280,15280,15280,15280,0
|
|
20230802,174100,297491900,15280,15280,15280,15280,0
|
|
20230802,174000,297491900,15280,15280,15280,15280,0
|
|
20230802,173900,297491900,15280,15280,15280,15280,0
|
|
20230802,173800,297491900,15280,15280,15280,15280,0
|
|
20230802,173700,297491900,15280,15280,15280,15280,0
|
|
20230802,173600,297491900,15280,15280,15280,15280,0
|
|
20230802,173500,297491900,15280,15280,15280,15280,0
|
|
20230802,173400,297491900,15280,15280,15280,15280,0
|
|
20230802,173300,297491900,15280,15280,15280,15280,0
|
|
20230802,173200,297491900,15280,15280,15280,15280,0
|
|
20230802,173100,297491900,15280,15280,15280,15280,0
|
|
20230802,173000,297491900,15280,15280,15280,15280,0
|
|
20230802,172900,297491900,15280,15280,15280,15280,0
|
|
20230802,172800,297491900,15280,15280,15280,15280,718
|
|
20230802,172700,297491900,15280,15280,15280,15280,0
|
|
20230802,172600,297491900,15280,15280,15280,15280,0
|
|
20230802,172500,297491900,15280,15280,15280,15280,0
|
|
20230802,172400,297491900,15280,15280,15280,15280,0
|
|
20230802,172300,297491900,15280,15280,15280,15280,0
|
|
20230802,172200,297491900,15280,15280,15280,15280,0
|
|
20230802,172100,297491900,15280,15280,15280,15280,0
|
|
20230802,172000,297491900,15280,15280,15280,15280,0
|
|
20230802,171900,297491900,15280,15280,15280,15280,0
|
|
20230802,171800,297491900,15280,15280,15280,15280,0
|
|
20230802,171700,297491900,15280,15280,15280,15280,0
|
|
20230802,171600,297491900,15280,15280,15280,15280,0
|
|
20230802,171500,297491900,15280,15280,15280,15280,0
|
|
20230802,171400,297491900,15280,15280,15280,15280,0
|
|
20230802,171300,297491900,15280,15280,15280,15280,0
|
|
20230802,171200,297491900,15280,15280,15280,15280,0
|
|
20230802,171100,297491900,15280,15280,15280,15280,0
|
|
20230802,171000,297491900,15280,15280,15280,15280,0
|
|
20230802,170900,297491900,15280,15280,15280,15280,0
|
|
20230802,170800,297491900,15280,15280,15280,15280,0
|
|
20230802,170700,297491900,15280,15280,15280,15280,0
|
|
20230802,170600,297491900,15280,15280,15280,15280,0
|
|
20230802,170500,297491900,15280,15280,15280,15280,0
|
|
20230802,170400,297491900,15280,15280,15280,15280,0
|
|
20230802,170300,297491900,15280,15280,15280,15280,0
|
|
20230802,170200,297491900,15280,15280,15280,15280,0
|
|
20230802,170100,297491900,15280,15280,15280,15280,0
|
|
20230802,170000,297491900,15280,15280,15280,15280,0
|
|
20230802,165900,297491900,15280,15280,15280,15280,0
|
|
20230802,165800,297491900,15280,15280,15280,15280,718
|
|
20230802,165700,297491900,15280,15280,15280,15280,0
|
|
20230802,165600,297491900,15280,15280,15280,15280,0
|
|
20230802,165500,297491900,15280,15280,15280,15280,0
|
|
20230802,165400,297491900,15280,15280,15280,15280,0
|
|
20230802,165300,297491900,15280,15280,15280,15280,0
|
|
20230802,165200,297491900,15280,15280,15280,15280,0
|
|
20230802,165100,297491900,15280,15280,15280,15280,0
|
|
20230802,165000,297491900,15280,15280,15280,15280,0
|
|
20230802,164900,297491900,15280,15280,15280,15280,0
|
|
20230802,164800,297491900,15280,15280,15280,15280,0
|
|
20230802,164700,297491900,15280,15280,15280,15280,0
|
|
20230802,164600,297491900,15280,15280,15280,15280,0
|
|
20230802,164500,297491900,15280,15280,15280,15280,0
|
|
20230802,164400,297491900,15280,15280,15280,15280,0
|
|
20230802,164300,297491900,15280,15280,15280,15280,0
|
|
20230802,164200,297491900,15280,15280,15280,15280,0
|
|
20230802,164100,297491900,15280,15280,15280,15280,0
|
|
20230802,164000,297491900,15280,15280,15280,15280,0
|
|
20230802,163900,297491900,15280,15280,15280,15280,0
|
|
20230802,163800,297491900,15280,15280,15280,15280,0
|
|
20230802,163700,297491900,15280,15280,15280,15280,0
|
|
20230802,163600,297491900,15280,15280,15280,15280,0
|
|
20230802,163500,297491900,15280,15280,15280,15280,0
|
|
20230802,163400,297491900,15280,15280,15280,15280,0
|
|
20230802,163300,297491900,15280,15280,15280,15280,0
|
|
20230802,163200,297491900,15280,15280,15280,15280,0
|
|
20230802,163100,297491900,15280,15280,15280,15280,0
|
|
20230802,163000,297491900,15280,15280,15280,15280,0
|
|
20230802,162900,297491900,15280,15280,15280,15280,0
|
|
20230802,162800,297491900,15280,15280,15280,15280,718
|
|
20230802,162700,297491900,15280,15280,15280,15280,0
|
|
20230802,162600,297491900,15280,15280,15280,15280,0
|
|
20230802,162500,297491900,15280,15280,15280,15280,0
|
|
20230802,162400,297491900,15280,15280,15280,15280,0
|
|
20230802,162300,297491900,15280,15280,15280,15280,0
|
|
20230802,162200,297491900,15280,15280,15280,15280,0
|
|
20230802,162100,297491900,15280,15280,15280,15280,0
|
|
20230802,162000,297491900,15280,15280,15280,15280,0
|
|
20230802,161900,297491900,15280,15280,15280,15280,0
|
|
20230802,161800,297491900,15280,15280,15280,15280,0
|
|
20230802,161700,297491900,15280,15280,15280,15280,0
|
|
20230802,161600,297491900,15280,15280,15280,15280,0
|
|
20230802,161500,297491900,15280,15280,15280,15280,0
|
|
20230802,161400,297491900,15280,15280,15280,15280,0
|
|
20230802,161300,297491900,15280,15280,15280,15280,0
|
|
20230802,161200,297491900,15280,15280,15280,15280,0
|
|
20230802,161100,297491900,15280,15280,15280,15280,0
|
|
20230802,161000,297491900,15280,15280,15280,15280,0
|
|
20230802,160900,297491900,15280,15280,15280,15280,0
|
|
20230802,160800,297491900,15280,15280,15280,15280,0
|
|
20230802,160700,297491900,15280,15280,15280,15280,0
|
|
20230802,160600,297491900,15280,15280,15280,15280,0
|
|
20230802,160500,297491900,15280,15280,15280,15280,0
|
|
20230802,160400,297491900,15280,15280,15280,15280,0
|
|
20230802,160300,297491900,15280,15280,15280,15280,0
|
|
20230802,160200,297491900,15280,15280,15280,15280,0
|
|
20230802,160100,297491900,15280,15280,15280,15280,0
|
|
20230802,160000,297491900,15280,15280,15280,15280,0
|
|
20230802,155900,297491900,15280,15280,15280,15280,0
|
|
20230802,155800,297491900,15280,15280,15280,15280,718
|
|
20230802,155700,297491900,15280,15280,15280,15280,0
|
|
20230802,155600,297491900,15280,15280,15280,15280,0
|
|
20230802,155500,297491900,15280,15280,15280,15280,0
|
|
20230802,155400,297491900,15280,15280,15280,15280,0
|
|
20230802,155300,297491900,15280,15280,15280,15280,0
|
|
20230802,155200,297491900,15280,15280,15280,15280,0
|
|
20230802,155100,297491900,15280,15280,15280,15280,0
|
|
20230802,155000,297491900,15280,15280,15280,15280,0
|
|
20230802,154900,297491900,15280,15280,15280,15280,0
|
|
20230802,154800,297491900,15280,15280,15280,15280,0
|
|
20230802,154700,297491900,15280,15280,15280,15280,0
|
|
20230802,154600,297491900,15280,15280,15280,15280,0
|
|
20230802,154500,297491900,15280,15280,15280,15280,0
|
|
20230802,154400,297491900,15280,15280,15280,15280,0
|
|
20230802,154300,297491900,15280,15280,15280,15280,0
|
|
20230802,154200,297491900,15280,15280,15280,15280,0
|
|
20230802,154100,297491900,15280,15280,15280,15280,0
|
|
20230802,154000,297491900,15280,15280,15280,15280,0
|
|
20230802,153900,297491900,15280,15280,15280,15280,0
|
|
20230802,153800,297491900,15280,15280,15280,15280,0
|
|
20230802,153700,297491900,15280,15280,15280,15280,0
|
|
20230802,153600,297491900,15280,15280,15280,15280,0
|
|
20230802,153500,297491900,15280,15280,15280,15280,0
|
|
20230802,153400,297491900,15280,15280,15280,15280,0
|
|
20230802,153300,297491900,15280,15280,15280,15280,0
|
|
20230802,153200,297491900,15280,15280,15280,15280,0
|
|
20230802,153100,297491900,15280,15280,15280,15280,0
|
|
20230802,153000,297491900,15280,15280,15280,15280,718
|
|
20230802,152900,286520860,15270,15270,15270,15270,0
|
|
20230802,152800,286520860,15270,15270,15270,15270,0
|
|
20230802,152700,286520860,15270,15270,15270,15270,0
|
|
20230802,152600,286520860,15270,15270,15270,15270,0
|
|
20230802,152500,286520860,15270,15270,15270,15270,0
|
|
20230802,152400,286520860,15270,15270,15270,15270,0
|
|
20230802,152300,286520860,15270,15270,15270,15270,0
|
|
20230802,152200,286520860,15270,15270,15270,15270,0
|
|
20230802,152100,286520860,15270,15270,15270,15270,0
|
|
20230802,152000,286520860,15270,15270,15270,15270,0
|
|
20230802,151900,286520860,15270,15300,15300,15270,165
|
|
20230802,151800,284001180,15300,15300,15300,15300,0
|
|
20230802,151700,284001180,15300,15280,15300,15280,563
|
|
20230802,151600,275396580,15300,15300,15300,15300,0
|
|
20230802,151500,275396580,15300,15290,15300,15290,3
|
|
20230802,151400,275350700,15290,15290,15290,15290,0
|
|
20230802,151300,275350700,15290,15290,15290,15290,0
|
|
20230802,151200,275350700,15290,15290,15290,15290,0
|
|
20230802,151100,275350700,15290,15290,15290,15290,0
|
|
20230802,151000,275350700,15290,15290,15290,15290,0
|
|
20230802,150900,275350700,15290,15290,15290,15290,3
|
|
20230802,150800,275304830,15290,15290,15290,15290,3
|
|
20230802,150700,275258960,15290,15290,15290,15290,103
|
|
20230802,150600,273684090,15310,15310,15310,15310,1
|
|
20230802,150500,273668780,15290,15290,15290,15290,0
|
|
20230802,150400,273668780,15290,15290,15290,15290,62
|
|
20230802,150300,272720800,15290,15290,15290,15290,0
|
|
20230802,150200,272720800,15290,15290,15290,15290,0
|
|
20230802,150100,272720800,15290,15290,15290,15290,0
|
|
20230802,150000,272720800,15290,15290,15290,15290,0
|
|
20230802,145900,272720800,15290,15290,15290,15290,0
|
|
20230802,145800,272720800,15290,15290,15290,15290,0
|
|
20230802,145700,272720800,15290,15290,15290,15290,0
|
|
20230802,145600,272720800,15290,15290,15290,15290,0
|
|
20230802,145500,272720800,15290,15290,15290,15290,0
|
|
20230802,145400,272720800,15290,15290,15290,15290,8
|
|
20230802,145300,272598480,15330,15330,15330,15330,0
|
|
20230802,145200,272598480,15330,15330,15330,15330,0
|
|
20230802,145100,272598480,15330,15330,15330,15330,0
|
|
20230802,145000,272598480,15330,15330,15330,15330,0
|
|
20230802,144900,272598480,15330,15330,15330,15330,3
|
|
20230802,144800,272552490,15290,15290,15290,15290,0
|
|
20230802,144700,272552490,15290,15290,15290,15290,0
|
|
20230802,144600,272552490,15290,15290,15290,15290,0
|
|
20230802,144500,272552490,15290,15290,15290,15290,0
|
|
20230802,144400,272552490,15290,15290,15290,15290,0
|
|
20230802,144300,272552490,15290,15290,15290,15290,0
|
|
20230802,144200,272552490,15290,15290,15290,15290,2
|
|
20230802,144100,272521910,15340,15340,15340,15340,0
|
|
20230802,144000,272521910,15340,15340,15340,15340,0
|
|
20230802,143900,272521910,15340,15340,15340,15340,0
|
|
20230802,143800,272521910,15340,15340,15340,15340,0
|
|
20230802,143700,272521910,15340,15340,15340,15340,0
|
|
20230802,143600,272521910,15340,15340,15340,15340,0
|
|
20230802,143500,272521910,15340,15340,15340,15340,0
|
|
20230802,143400,272521910,15340,15280,15340,15270,201
|
|
20230802,143300,269452090,15340,15340,15340,15340,50
|
|
20230802,143200,268685090,15270,15270,15270,15270,0
|
|
20230802,143100,268685090,15270,15270,15270,15270,27
|
|
20230802,143000,268272800,15270,15260,15270,15260,137
|
|
20230802,142900,266180820,15260,15260,15260,15260,10
|
|
20230802,142800,266028220,15220,15220,15220,15220,0
|
|
20230802,142700,266028220,15220,15220,15220,15220,0
|
|
20230802,142600,266028220,15220,15240,15240,15220,318
|
|
20230802,142500,261186740,15260,15260,15260,15260,0
|
|
20230802,142400,261186740,15260,15260,15260,15260,0
|
|
20230802,142300,261186740,15260,15260,15260,15260,0
|
|
20230802,142200,261186740,15260,15260,15260,15260,0
|
|
20230802,142100,261186740,15260,15260,15260,15260,0
|
|
20230802,142000,261186740,15260,15260,15260,15260,0
|
|
20230802,141900,261186740,15260,15260,15260,15260,0
|
|
20230802,141800,261186740,15260,15260,15260,15260,0
|
|
20230802,141700,261186740,15260,15260,15260,15260,0
|
|
20230802,141600,261186740,15260,15260,15260,15260,10
|
|
20230802,141500,261034140,15260,15260,15260,15260,0
|
|
20230802,141400,261034140,15260,15260,15260,15260,0
|
|
20230802,141300,261034140,15260,15260,15260,15260,0
|
|
20230802,141200,261034140,15260,15260,15260,15260,0
|
|
20230802,141100,261034140,15260,15260,15260,15260,3
|
|
20230802,141000,260988360,15230,15230,15230,15230,1
|
|
20230802,140900,260973130,15260,15260,15260,15260,0
|
|
20230802,140800,260973130,15260,15260,15260,15260,1
|
|
20230802,140700,260957870,15210,15210,15210,15210,0
|
|
20230802,140600,260957870,15210,15210,15210,15210,0
|
|
20230802,140500,260957870,15210,15250,15250,15210,1500
|
|
20230802,140400,238133530,15260,15280,15280,15260,489
|
|
20230802,140300,230665720,15280,15280,15280,15280,0
|
|
20230802,140200,230665720,15280,15280,15280,15280,0
|
|
20230802,140100,230665720,15280,15280,15280,15280,0
|
|
20230802,140000,230665720,15280,15280,15280,15280,0
|
|
20230802,135900,230665720,15280,15280,15280,15280,0
|
|
20230802,135800,230665720,15280,15280,15280,15280,15
|
|
20230802,135700,230436520,15280,15290,15290,15280,40
|
|
20230802,135600,229825220,15280,15280,15280,15280,0
|
|
20230802,135500,229825220,15280,15280,15280,15280,0
|
|
20230802,135400,229825220,15280,15280,15280,15280,33
|
|
20230802,135300,229320980,15270,15270,15270,15270,0
|
|
20230802,135200,229320980,15270,15270,15270,15270,0
|
|
20230802,135100,229320980,15270,15270,15270,15270,0
|
|
20230802,135000,229320980,15270,15270,15270,15270,36
|
|
20230802,134900,228771260,15280,15280,15280,15280,77
|
|
20230802,134800,227594700,15320,15300,15320,15280,2441
|
|
20230802,134700,190245560,15310,15310,15310,15310,133
|
|
20230802,134600,188209330,15310,15310,15310,15310,80
|
|
20230802,134500,186984530,15310,15310,15310,15310,120
|
|
20230802,134400,185147330,15310,15310,15310,15310,100
|
|
20230802,134300,183616330,15330,15330,15330,15330,0
|
|
20230802,134200,183616330,15330,15330,15330,15330,0
|
|
20230802,134100,183616330,15330,15330,15330,15330,120
|
|
20230802,134000,181776730,15300,15300,15300,15300,7
|
|
20230802,133900,181669630,15300,15300,15300,15300,238
|
|
20230802,133800,178028230,15310,15330,15330,15310,1056
|
|
20230802,133700,161854440,15330,15330,15330,15330,0
|
|
20230802,133600,161854440,15330,15330,15330,15330,0
|
|
20230802,133500,161854440,15330,15330,15330,15330,0
|
|
20230802,133400,161854440,15330,15330,15330,15330,0
|
|
20230802,133300,161854440,15330,15330,15330,15330,0
|
|
20230802,133200,161854440,15330,15330,15330,15330,110
|
|
20230802,133100,160168140,15390,15390,15390,15390,0
|
|
20230802,133000,160168140,15390,15390,15390,15390,0
|
|
20230802,132900,160168140,15390,15390,15390,15390,0
|
|
20230802,132800,160168140,15390,15390,15390,15390,0
|
|
20230802,132700,160168140,15390,15390,15390,15390,0
|
|
20230802,132600,160168140,15390,15390,15390,15390,0
|
|
20230802,132500,160168140,15390,15390,15390,15390,0
|
|
20230802,132400,160168140,15390,15390,15390,15390,0
|
|
20230802,132300,160168140,15390,15390,15390,15390,0
|
|
20230802,132200,160168140,15390,15390,15390,15390,0
|
|
20230802,132100,160168140,15390,15390,15390,15390,0
|
|
20230802,132000,160168140,15390,15390,15390,15390,1
|
|
20230802,131900,160152750,15360,15360,15360,15360,1
|
|
20230802,131800,160137390,15380,15390,15390,15380,2
|
|
20230802,131700,160106620,15330,15330,15330,15330,1
|
|
20230802,131600,160091290,15340,15350,15350,15340,378
|
|
20230802,131500,154292590,15350,15350,15350,15350,0
|
|
20230802,131400,154292590,15350,15350,15350,15350,0
|
|
20230802,131300,154292590,15350,15350,15350,15350,0
|
|
20230802,131200,154292590,15350,15350,15350,15350,2
|
|
20230802,131100,154261890,15370,15370,15370,15370,0
|
|
20230802,131000,154261890,15370,15370,15370,15370,0
|
|
20230802,130900,154261890,15370,15370,15370,15370,0
|
|
20230802,130800,154261890,15370,15370,15370,15370,0
|
|
20230802,130700,154261890,15370,15400,15400,15370,17
|
|
20230802,130600,154000120,15360,15360,15360,15360,0
|
|
20230802,130500,154000120,15360,15360,15360,15360,0
|
|
20230802,130400,154000120,15360,15360,15360,15360,0
|
|
20230802,130300,154000120,15360,15330,15360,15330,135
|
|
20230802,130200,151928580,15330,15330,15330,15330,0
|
|
20230802,130100,151928580,15330,15330,15330,15330,0
|
|
20230802,130000,151928580,15330,15330,15330,15330,19
|
|
20230802,125900,151637310,15340,15340,15340,15340,15
|
|
20230802,125800,151407210,15350,15350,15350,15350,2
|
|
20230802,125700,151376510,15350,15350,15350,15350,100
|
|
20230802,125600,149841510,15350,15390,15390,15350,1083
|
|
20230802,125500,133216860,15400,15400,15400,15400,0
|
|
20230802,125400,133216860,15400,15400,15400,15400,1
|
|
20230802,125300,133201460,15420,15420,15420,15420,0
|
|
20230802,125200,133201460,15420,15420,15420,15420,0
|
|
20230802,125100,133201460,15420,15420,15420,15420,0
|
|
20230802,125000,133201460,15420,15420,15420,15420,0
|
|
20230802,124900,133201460,15420,15420,15420,15420,0
|
|
20230802,124800,133201460,15420,15420,15420,15420,0
|
|
20230802,124700,133201460,15420,15420,15420,15420,1
|
|
20230802,124600,133186040,15410,15410,15410,15410,0
|
|
20230802,124500,133186040,15410,15410,15410,15410,0
|
|
20230802,124400,133186040,15410,15410,15410,15410,0
|
|
20230802,124300,133186040,15410,15410,15410,15410,0
|
|
20230802,124200,133186040,15410,15410,15410,15410,0
|
|
20230802,124100,133186040,15410,15410,15410,15410,0
|
|
20230802,124000,133186040,15410,15410,15410,15410,0
|
|
20230802,123900,133186040,15410,15410,15410,15410,2
|
|
20230802,123800,133155220,15410,15410,15410,15410,0
|
|
20230802,123700,133155220,15410,15410,15410,15410,0
|
|
20230802,123600,133155220,15410,15410,15410,15410,0
|
|
20230802,123500,133155220,15410,15410,15410,15410,1
|
|
20230802,123400,133139810,15410,15410,15410,15410,0
|
|
20230802,123300,133139810,15410,15410,15410,15410,0
|
|
20230802,123200,133139810,15410,15410,15410,15410,0
|
|
20230802,123100,133139810,15410,15410,15410,15410,0
|
|
20230802,123000,133139810,15410,15410,15410,15410,0
|
|
20230802,122900,133139810,15410,15410,15410,15410,0
|
|
20230802,122800,133139810,15410,15410,15410,15410,0
|
|
20230802,122700,133139810,15410,15410,15410,15410,0
|
|
20230802,122600,133139810,15410,15410,15410,15410,1
|
|
20230802,122500,133124400,15410,15410,15410,15410,0
|
|
20230802,122400,133124400,15410,15410,15410,15410,0
|
|
20230802,122300,133124400,15410,15410,15410,15410,0
|
|
20230802,122200,133124400,15410,15410,15410,15410,0
|
|
20230802,122100,133124400,15410,15410,15410,15410,0
|
|
20230802,122000,133124400,15410,15410,15410,15410,0
|
|
20230802,121900,133124400,15410,15410,15410,15410,0
|
|
20230802,121800,133124400,15410,15410,15410,15410,0
|
|
20230802,121700,133124400,15410,15410,15410,15410,0
|
|
20230802,121600,133124400,15410,15410,15410,15410,0
|
|
20230802,121500,133124400,15410,15410,15410,15410,0
|
|
20230802,121400,133124400,15410,15410,15410,15410,1
|
|
20230802,121300,133108990,15410,15410,15410,15410,0
|
|
20230802,121200,133108990,15410,15410,15410,15410,0
|
|
20230802,121100,133108990,15410,15410,15410,15410,0
|
|
20230802,121000,133108990,15410,15410,15410,15410,0
|
|
20230802,120900,133108990,15410,15410,15410,15410,0
|
|
20230802,120800,133108990,15410,15410,15410,15410,1
|
|
20230802,120700,133093580,15420,15420,15420,15420,0
|
|
20230802,120600,133093580,15420,15420,15420,15420,0
|
|
20230802,120500,133093580,15420,15420,15420,15420,5
|
|
20230802,120400,133016480,15420,15400,15460,15400,43
|
|
20230802,120300,132352320,15370,15370,15370,15360,107
|
|
20230802,120200,130708730,15370,15400,15400,15370,94
|
|
20230802,120100,129263920,15360,15360,15360,15360,0
|
|
20230802,120000,129263920,15360,15360,15360,15360,0
|
|
20230802,115900,129263920,15360,15360,15360,15360,0
|
|
20230802,115800,129263920,15360,15370,15370,15360,151
|
|
20230802,115700,126943990,15360,15360,15360,15360,0
|
|
20230802,115600,126943990,15360,15360,15360,15360,0
|
|
20230802,115500,126943990,15360,15360,15360,15360,182
|
|
20230802,115400,124148470,15360,15360,15360,15360,1
|
|
20230802,115300,124133110,15400,15390,15400,15390,2
|
|
20230802,115200,124102320,15370,15370,15370,15370,0
|
|
20230802,115100,124102320,15370,15370,15370,15370,0
|
|
20230802,115000,124102320,15370,15370,15370,15370,0
|
|
20230802,114900,124102320,15370,15370,15370,15370,0
|
|
20230802,114800,124102320,15370,15370,15370,15370,0
|
|
20230802,114700,124102320,15370,15370,15370,15370,0
|
|
20230802,114600,124102320,15370,15370,15370,15370,0
|
|
20230802,114500,124102320,15370,15370,15370,15370,0
|
|
20230802,114400,124102320,15370,15370,15370,15370,0
|
|
20230802,114300,124102320,15370,15370,15370,15370,0
|
|
20230802,114200,124102320,15370,15370,15370,15370,39
|
|
20230802,114100,123502890,15410,15410,15410,15410,2
|
|
20230802,114000,123472070,15410,15410,15410,15410,101
|
|
20230802,113900,121915660,15410,15410,15410,15410,0
|
|
20230802,113800,121915660,15410,15410,15410,15410,1
|
|
20230802,113700,121900250,15420,15420,15420,15390,6
|
|
20230802,113600,121807850,15420,15420,15420,15420,10
|
|
20230802,113500,121653650,15470,15470,15470,15470,0
|
|
20230802,113400,121653650,15470,15420,15470,15420,2
|
|
20230802,113300,121622760,15410,15410,15410,15410,1
|
|
20230802,113200,121607350,15410,15470,15470,15410,13
|
|
20230802,113100,121406960,15380,15380,15380,15380,0
|
|
20230802,113000,121406960,15380,15390,15390,15380,12
|
|
20230802,112900,121222390,15380,15380,15380,15380,0
|
|
20230802,112800,121222390,15380,15380,15380,15380,0
|
|
20230802,112700,121222390,15380,15380,15380,15380,9
|
|
20230802,112600,121083970,15390,15390,15390,15390,9
|
|
20230802,112500,120945460,15410,15410,15410,15410,0
|
|
20230802,112400,120945460,15410,15410,15410,15410,0
|
|
20230802,112300,120945460,15410,15410,15410,15410,100
|
|
20230802,112200,119404460,15400,15400,15400,15360,937
|
|
20230802,112100,105000910,15410,15430,15470,15410,820
|
|
20230802,112000,92358680,15430,15450,15450,15430,200
|
|
20230802,111900,89272320,15480,15480,15480,15480,2
|
|
20230802,111800,89241360,15460,15480,15480,15460,16
|
|
20230802,111700,88993960,15560,15560,15560,15560,0
|
|
20230802,111600,88993960,15560,15560,15560,15560,0
|
|
20230802,111500,88993960,15560,15560,15560,15560,1
|
|
20230802,111400,88978400,15560,15560,15560,15560,8
|
|
20230802,111300,88853920,15560,15550,15560,15550,4
|
|
20230802,111200,88791710,15510,15500,15510,15500,5
|
|
20230802,111100,88714180,15500,15500,15500,15500,0
|
|
20230802,111000,88714180,15500,15500,15500,15500,0
|
|
20230802,110900,88714180,15500,15500,15500,15500,0
|
|
20230802,110800,88714180,15500,15500,15500,15500,0
|
|
20230802,110700,88714180,15500,15500,15500,15500,0
|
|
20230802,110600,88714180,15500,15500,15500,15500,0
|
|
20230802,110500,88714180,15500,15500,15500,15500,107
|
|
20230802,110400,87055680,15490,15510,15510,15490,215
|
|
20230802,110300,83723320,15530,15530,15530,15530,0
|
|
20230802,110200,83723320,15530,15530,15530,15530,0
|
|
20230802,110100,83723320,15530,15530,15530,15530,1
|
|
20230802,110000,83707790,15520,15520,15520,15520,1
|
|
20230802,105900,83692270,15570,15570,15570,15570,0
|
|
20230802,105800,83692270,15570,15570,15570,15570,0
|
|
20230802,105700,83692270,15570,15570,15570,15570,0
|
|
20230802,105600,83692270,15570,15570,15570,15570,1
|
|
20230802,105500,83676700,15590,15500,15590,15500,30
|
|
20230802,105400,83211610,15500,15500,15500,15500,0
|
|
20230802,105300,83211610,15500,15500,15500,15500,1
|
|
20230802,105200,83196110,15520,15520,15520,15520,101
|
|
20230802,105100,81628590,15570,15570,15570,15570,0
|
|
20230802,105000,81628590,15570,15570,15570,15570,0
|
|
20230802,104900,81628590,15570,15570,15570,15570,0
|
|
20230802,104800,81628590,15570,15570,15570,15570,0
|
|
20230802,104700,81628590,15570,15570,15570,15570,5
|
|
20230802,104600,81550740,15600,15600,15600,15600,0
|
|
20230802,104500,81550740,15600,15600,15600,15600,0
|
|
20230802,104400,81550740,15600,15570,15600,15570,4
|
|
20230802,104300,81488370,15570,15570,15570,15570,0
|
|
20230802,104200,81488370,15570,15570,15570,15570,0
|
|
20230802,104100,81488370,15570,15570,15570,15570,0
|
|
20230802,104000,81488370,15570,15570,15570,15570,0
|
|
20230802,103900,81488370,15570,15570,15570,15570,0
|
|
20230802,103800,81488370,15570,15570,15570,15570,0
|
|
20230802,103700,81488370,15570,15570,15570,15570,0
|
|
20230802,103600,81488370,15570,15570,15570,15570,0
|
|
20230802,103500,81488370,15570,15570,15570,15570,0
|
|
20230802,103400,81488370,15570,15570,15570,15570,0
|
|
20230802,103300,81488370,15570,15570,15570,15570,0
|
|
20230802,103200,81488370,15570,15570,15570,15570,0
|
|
20230802,103100,81488370,15570,15570,15570,15570,2
|
|
20230802,103000,81457230,15570,15570,15570,15570,1
|
|
20230802,102900,81441660,15610,15610,15610,15610,0
|
|
20230802,102800,81441660,15610,15610,15610,15610,0
|
|
20230802,102700,81441660,15610,15610,15610,15610,0
|
|
20230802,102600,81441660,15610,15610,15610,15610,0
|
|
20230802,102500,81441660,15610,15610,15610,15610,1
|
|
20230802,102400,81426050,15620,15620,15620,15620,0
|
|
20230802,102300,81426050,15620,15620,15620,15620,0
|
|
20230802,102200,81426050,15620,15620,15620,15620,0
|
|
20230802,102100,81426050,15620,15610,15620,15610,34
|
|
20230802,102000,80894980,15530,15530,15530,15530,0
|
|
20230802,101900,80894980,15530,15620,15620,15530,568
|
|
20230802,101800,72073760,15620,15620,15620,15620,18
|
|
20230802,101700,71792600,15620,15550,15620,15550,46
|
|
20230802,101600,71074150,15620,15620,15620,15620,0
|
|
20230802,101500,71074150,15620,15540,15620,15540,6
|
|
20230802,101400,70980830,15620,15620,15620,15620,1
|
|
20230802,101300,70965210,15540,15540,15540,15540,1
|
|
20230802,101200,70949670,15520,15540,15630,15520,5
|
|
20230802,101100,70871930,15530,15530,15530,15530,0
|
|
20230802,101000,70871930,15530,15530,15530,15530,2
|
|
20230802,100900,70840870,15620,15620,15620,15620,1
|
|
20230802,100800,70825250,15640,15640,15640,15640,0
|
|
20230802,100700,70825250,15640,15640,15640,15640,0
|
|
20230802,100600,70825250,15640,15640,15640,15640,0
|
|
20230802,100500,70825250,15640,15640,15640,15640,0
|
|
20230802,100400,70825250,15640,15590,15640,15590,3
|
|
20230802,100300,70778420,15530,15540,15570,15530,438
|
|
20230802,100200,63967340,15540,15480,15540,15480,518
|
|
20230802,100100,55941110,15460,15460,15460,15460,0
|
|
20230802,100000,55941110,15460,15460,15460,15460,0
|
|
20230802,095900,55941110,15460,15460,15460,15460,0
|
|
20230802,095800,55941110,15460,15460,15460,15460,0
|
|
20230802,095700,55941110,15460,15460,15460,15460,0
|
|
20230802,095600,55941110,15460,15460,15460,15460,0
|
|
20230802,095500,55941110,15460,15460,15460,15460,16
|
|
20230802,095400,55693750,15480,15480,15480,15480,0
|
|
20230802,095300,55693750,15480,15480,15480,15480,0
|
|
20230802,095200,55693750,15480,15460,15480,15460,347
|
|
20230802,095100,50328600,15460,15460,15460,15460,51
|
|
20230802,095000,49540140,15470,15470,15470,15470,0
|
|
20230802,094900,49540140,15470,15470,15470,15470,0
|
|
20230802,094800,49540140,15470,15470,15470,15470,0
|
|
20230802,094700,49540140,15470,15470,15470,15470,12
|
|
20230802,094600,49354500,15470,15470,15470,15470,13
|
|
20230802,094500,49153390,15470,15470,15470,15470,0
|
|
20230802,094400,49153390,15470,15460,15470,15460,2
|
|
20230802,094300,49122460,15470,15450,15470,15450,131
|
|
20230802,094200,47097980,15420,15450,15450,15420,57
|
|
20230802,094100,46218440,15450,15450,15450,15450,1
|
|
20230802,094000,46202990,15460,15460,15460,15460,0
|
|
20230802,093900,46202990,15460,15460,15460,15460,0
|
|
20230802,093800,46202990,15460,15460,15460,15460,0
|
|
20230802,093700,46202990,15460,15460,15460,15460,1
|
|
20230802,093600,46187530,15410,15450,15450,15410,1001
|
|
20230802,093500,30722120,15450,15450,15450,15450,0
|
|
20230802,093400,30722120,15450,15450,15450,15450,0
|
|
20230802,093300,30722120,15450,15450,15450,15450,1
|
|
20230802,093200,30706670,15450,15450,15450,15450,0
|
|
20230802,093100,30706670,15450,15450,15450,15450,0
|
|
20230802,093000,30706670,15450,15450,15450,15450,0
|
|
20230802,092900,30706670,15450,15450,15450,15450,0
|
|
20230802,092800,30706670,15450,15450,15450,15450,0
|
|
20230802,092700,30706670,15450,15450,15450,15450,1
|
|
20230802,092600,30691220,15450,15440,15450,15440,168
|
|
20230802,092500,28095630,15370,15370,15370,15370,0
|
|
20230802,092400,28095630,15370,15370,15370,15370,1
|
|
20230802,092300,28080260,15360,15360,15360,15360,0
|
|
20230802,092200,28080260,15360,15350,15360,15350,2
|
|
20230802,092100,28049550,15350,15350,15350,15350,261
|
|
20230802,092000,24043200,15320,15320,15320,15320,0
|
|
20230802,091900,24043200,15320,15380,15380,15320,981
|
|
20230802,091800,9005380,15400,15400,15400,15400,6
|
|
20230802,091700,8912980,15390,15400,15400,15390,71
|
|
20230802,091600,7819950,15410,15410,15410,15410,0
|
|
20230802,091500,7819950,15410,15460,15460,15410,17
|
|
20230802,091400,7557480,15460,15420,15460,15420,2
|
|
20230802,091300,7526600,15450,15450,15450,15450,0
|
|
20230802,091200,7526600,15450,15450,15450,15450,0
|
|
20230802,091100,7526600,15450,15450,15450,15450,23
|
|
20230802,091000,7171250,15450,15450,15450,15450,0
|
|
20230802,090900,7171250,15450,15450,15450,15450,5
|
|
20230802,090800,7094000,15470,15470,15470,15470,1
|
|
20230802,090700,7078530,15390,15390,15390,15390,0
|
|
20230802,090600,7078530,15390,15390,15390,15390,0
|
|
20230802,090500,7078530,15390,15410,15490,15390,262
|
|
20230802,090400,3025160,15410,15410,15410,15410,0
|
|
20230802,090300,3025160,15410,15430,15430,15410,139
|
|
20230802,090200,882480,15440,15440,15440,15440,0
|
|
20230802,090100,882480,15440,15440,15440,15440,0
|
|
20230802,090000,882480,15440,15560,15560,15440,57
|