678 lines
39 KiB
CSV
678 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201500,60094608000,789000,789000,789000,789000,3671
|
|
20230802,201400,60094608000,789000,789000,789000,789000,0
|
|
20230802,201300,60094608000,789000,789000,789000,789000,0
|
|
20230802,201200,60094608000,789000,789000,789000,789000,0
|
|
20230802,201100,60094608000,789000,789000,789000,789000,0
|
|
20230802,201000,60094608000,789000,789000,789000,789000,0
|
|
20230802,200900,60094608000,789000,789000,789000,789000,0
|
|
20230802,200800,60094608000,789000,789000,789000,789000,0
|
|
20230802,200700,60094608000,789000,789000,789000,789000,0
|
|
20230802,200600,60094608000,789000,789000,789000,789000,0
|
|
20230802,200500,60094608000,789000,789000,789000,789000,0
|
|
20230802,200400,60094608000,789000,789000,789000,789000,0
|
|
20230802,200300,60094608000,789000,789000,789000,789000,0
|
|
20230802,200200,60094608000,789000,789000,789000,789000,0
|
|
20230802,200100,60094608000,789000,789000,789000,789000,0
|
|
20230802,200000,60094608000,789000,789000,789000,789000,0
|
|
20230802,195900,60094608000,789000,789000,789000,789000,0
|
|
20230802,195800,60094608000,789000,789000,789000,789000,0
|
|
20230802,195700,60094608000,789000,789000,789000,789000,0
|
|
20230802,195600,60094608000,789000,789000,789000,789000,0
|
|
20230802,195500,60094608000,789000,789000,789000,789000,0
|
|
20230802,195400,60094608000,789000,789000,789000,789000,0
|
|
20230802,195300,60094608000,789000,789000,789000,789000,0
|
|
20230802,195200,60094608000,789000,789000,789000,789000,0
|
|
20230802,195100,60094608000,789000,789000,789000,789000,0
|
|
20230802,195000,60094608000,789000,789000,789000,789000,0
|
|
20230802,194900,60094608000,789000,789000,789000,789000,0
|
|
20230802,194800,60094608000,789000,789000,789000,789000,0
|
|
20230802,194700,60094608000,789000,789000,789000,789000,0
|
|
20230802,194600,60094608000,789000,789000,789000,789000,0
|
|
20230802,194500,60094608000,789000,789000,789000,789000,3671
|
|
20230802,194400,60094608000,789000,789000,789000,789000,0
|
|
20230802,194300,60094608000,789000,789000,789000,789000,0
|
|
20230802,194200,60094608000,789000,789000,789000,789000,0
|
|
20230802,194100,60094608000,789000,789000,789000,789000,0
|
|
20230802,194000,60094608000,789000,789000,789000,789000,0
|
|
20230802,193900,60094608000,789000,789000,789000,789000,0
|
|
20230802,193800,60094608000,789000,789000,789000,789000,0
|
|
20230802,193700,60094608000,789000,789000,789000,789000,0
|
|
20230802,193600,60094608000,789000,789000,789000,789000,0
|
|
20230802,193500,60094608000,789000,789000,789000,789000,0
|
|
20230802,193400,60094608000,789000,789000,789000,789000,0
|
|
20230802,193300,60094608000,789000,789000,789000,789000,0
|
|
20230802,193200,60094608000,789000,789000,789000,789000,0
|
|
20230802,193100,60094608000,789000,789000,789000,789000,0
|
|
20230802,193000,60094608000,789000,789000,789000,789000,0
|
|
20230802,192900,60094608000,789000,789000,789000,789000,0
|
|
20230802,192800,60094608000,789000,789000,789000,789000,0
|
|
20230802,192700,60094608000,789000,789000,789000,789000,0
|
|
20230802,192600,60094608000,789000,789000,789000,789000,0
|
|
20230802,192500,60094608000,789000,789000,789000,789000,0
|
|
20230802,192400,60094608000,789000,789000,789000,789000,0
|
|
20230802,192300,60094608000,789000,789000,789000,789000,0
|
|
20230802,192200,60094608000,789000,789000,789000,789000,0
|
|
20230802,192100,60094608000,789000,789000,789000,789000,0
|
|
20230802,192000,60094608000,789000,789000,789000,789000,0
|
|
20230802,191900,60094608000,789000,789000,789000,789000,0
|
|
20230802,191800,60094608000,789000,789000,789000,789000,0
|
|
20230802,191700,60094608000,789000,789000,789000,789000,0
|
|
20230802,191600,60094608000,789000,789000,789000,789000,0
|
|
20230802,191500,60094608000,789000,789000,789000,789000,3671
|
|
20230802,191400,60094608000,789000,789000,789000,789000,0
|
|
20230802,191300,60094608000,789000,789000,789000,789000,0
|
|
20230802,191200,60094608000,789000,789000,789000,789000,0
|
|
20230802,191100,60094608000,789000,789000,789000,789000,0
|
|
20230802,191000,60094608000,789000,789000,789000,789000,0
|
|
20230802,190900,60094608000,789000,789000,789000,789000,0
|
|
20230802,190800,60094608000,789000,789000,789000,789000,0
|
|
20230802,190700,60094608000,789000,789000,789000,789000,0
|
|
20230802,190600,60094608000,789000,789000,789000,789000,0
|
|
20230802,190500,60094608000,789000,789000,789000,789000,0
|
|
20230802,190400,60094608000,789000,789000,789000,789000,0
|
|
20230802,190300,60094608000,789000,789000,789000,789000,0
|
|
20230802,190200,60094608000,789000,789000,789000,789000,0
|
|
20230802,190100,60094608000,789000,789000,789000,789000,0
|
|
20230802,190000,60094608000,789000,789000,789000,789000,0
|
|
20230802,185900,60094608000,789000,789000,789000,789000,0
|
|
20230802,185800,60094608000,789000,789000,789000,789000,0
|
|
20230802,185700,60094608000,789000,789000,789000,789000,0
|
|
20230802,185600,60094608000,789000,789000,789000,789000,0
|
|
20230802,185500,60094608000,789000,789000,789000,789000,0
|
|
20230802,185400,60094608000,789000,789000,789000,789000,0
|
|
20230802,185300,60094608000,789000,789000,789000,789000,0
|
|
20230802,185200,60094608000,789000,789000,789000,789000,0
|
|
20230802,185100,60094608000,789000,789000,789000,789000,0
|
|
20230802,185000,60094608000,789000,789000,789000,789000,0
|
|
20230802,184900,60094608000,789000,789000,789000,789000,0
|
|
20230802,184800,60094608000,789000,789000,789000,789000,0
|
|
20230802,184700,60094608000,789000,789000,789000,789000,0
|
|
20230802,184600,60094608000,789000,789000,789000,789000,0
|
|
20230802,184500,60094608000,789000,789000,789000,789000,3671
|
|
20230802,184400,60094608000,789000,789000,789000,789000,0
|
|
20230802,184300,60094608000,789000,789000,789000,789000,0
|
|
20230802,184200,60094608000,789000,789000,789000,789000,0
|
|
20230802,184100,60094608000,789000,789000,789000,789000,0
|
|
20230802,184000,60094608000,789000,789000,789000,789000,0
|
|
20230802,183900,60094608000,789000,789000,789000,789000,0
|
|
20230802,183800,60094608000,789000,789000,789000,789000,0
|
|
20230802,183700,60094608000,789000,789000,789000,789000,0
|
|
20230802,183600,60094608000,789000,789000,789000,789000,0
|
|
20230802,183500,60094608000,789000,789000,789000,789000,0
|
|
20230802,183400,60094608000,789000,789000,789000,789000,0
|
|
20230802,183300,60094608000,789000,789000,789000,789000,0
|
|
20230802,183200,60094608000,789000,789000,789000,789000,0
|
|
20230802,183100,60094608000,789000,789000,789000,789000,0
|
|
20230802,183000,60094608000,789000,789000,789000,789000,0
|
|
20230802,182900,60094608000,789000,789000,789000,789000,0
|
|
20230802,182800,60094608000,789000,789000,789000,789000,0
|
|
20230802,182700,60094608000,789000,789000,789000,789000,0
|
|
20230802,182600,60094608000,789000,789000,789000,789000,0
|
|
20230802,182500,60094608000,789000,789000,789000,789000,0
|
|
20230802,182400,60094608000,789000,789000,789000,789000,0
|
|
20230802,182300,60094608000,789000,789000,789000,789000,0
|
|
20230802,182200,60094608000,789000,789000,789000,789000,0
|
|
20230802,182100,60094608000,789000,789000,789000,789000,0
|
|
20230802,182000,60094608000,789000,789000,789000,789000,0
|
|
20230802,181900,60094608000,789000,789000,789000,789000,0
|
|
20230802,181800,60094608000,789000,789000,789000,789000,0
|
|
20230802,181700,60094608000,789000,789000,789000,789000,0
|
|
20230802,181600,60094608000,789000,789000,789000,789000,0
|
|
20230802,181500,60094608000,789000,789000,789000,789000,3671
|
|
20230802,181400,60094608000,789000,789000,789000,789000,0
|
|
20230802,181300,60094608000,789000,789000,789000,789000,0
|
|
20230802,181200,60094608000,789000,789000,789000,789000,0
|
|
20230802,181100,60094608000,789000,789000,789000,789000,0
|
|
20230802,181000,60094608000,789000,789000,789000,789000,0
|
|
20230802,180900,60094608000,789000,789000,789000,789000,0
|
|
20230802,180800,60094608000,789000,789000,789000,789000,0
|
|
20230802,180700,60094608000,789000,789000,789000,789000,0
|
|
20230802,180600,60094608000,789000,789000,789000,789000,0
|
|
20230802,180500,60094608000,789000,789000,789000,789000,0
|
|
20230802,180400,60094608000,789000,789000,789000,789000,0
|
|
20230802,180300,60094608000,789000,789000,789000,789000,0
|
|
20230802,180200,60094608000,789000,789000,789000,789000,0
|
|
20230802,180100,60094608000,789000,789000,789000,789000,0
|
|
20230802,180000,60094608000,789000,789000,789000,789000,0
|
|
20230802,175900,60094608000,789000,789000,789000,789000,0
|
|
20230802,175800,60094608000,789000,789000,789000,789000,0
|
|
20230802,175700,60094608000,789000,789000,789000,789000,0
|
|
20230802,175600,60094608000,789000,789000,789000,789000,0
|
|
20230802,175500,60094608000,789000,789000,789000,789000,0
|
|
20230802,175400,60094608000,789000,789000,789000,789000,0
|
|
20230802,175300,60094608000,789000,789000,789000,789000,0
|
|
20230802,175200,60094608000,789000,789000,789000,789000,0
|
|
20230802,175100,60094608000,789000,789000,789000,789000,0
|
|
20230802,175000,60094608000,789000,789000,789000,789000,0
|
|
20230802,174900,60094608000,789000,789000,789000,789000,0
|
|
20230802,174800,60094608000,789000,789000,789000,789000,0
|
|
20230802,174700,60094608000,789000,789000,789000,789000,0
|
|
20230802,174600,60094608000,789000,789000,789000,789000,0
|
|
20230802,174500,60094608000,789000,789000,789000,789000,3671
|
|
20230802,174400,60094608000,789000,789000,789000,789000,0
|
|
20230802,174300,60094608000,789000,789000,789000,789000,0
|
|
20230802,174200,60094608000,789000,789000,789000,789000,0
|
|
20230802,174100,60094608000,789000,789000,789000,789000,0
|
|
20230802,174000,60094608000,789000,789000,789000,789000,0
|
|
20230802,173900,60094608000,789000,789000,789000,789000,0
|
|
20230802,173800,60094608000,789000,789000,789000,789000,0
|
|
20230802,173700,60094608000,789000,789000,789000,789000,0
|
|
20230802,173600,60094608000,789000,789000,789000,789000,0
|
|
20230802,173500,60094608000,789000,789000,789000,789000,0
|
|
20230802,173400,60094608000,789000,789000,789000,789000,0
|
|
20230802,173300,60094608000,789000,789000,789000,789000,0
|
|
20230802,173200,60094608000,789000,789000,789000,789000,0
|
|
20230802,173100,60094608000,789000,789000,789000,789000,0
|
|
20230802,173000,60094608000,789000,789000,789000,789000,0
|
|
20230802,172900,60094608000,789000,789000,789000,789000,0
|
|
20230802,172800,60094608000,789000,789000,789000,789000,0
|
|
20230802,172700,60094608000,789000,789000,789000,789000,0
|
|
20230802,172600,60094608000,789000,789000,789000,789000,0
|
|
20230802,172500,60094608000,789000,789000,789000,789000,0
|
|
20230802,172400,60094608000,789000,789000,789000,789000,0
|
|
20230802,172300,60094608000,789000,789000,789000,789000,0
|
|
20230802,172200,60094608000,789000,789000,789000,789000,0
|
|
20230802,172100,60094608000,789000,789000,789000,789000,0
|
|
20230802,172000,60094608000,789000,789000,789000,789000,0
|
|
20230802,171900,60094608000,789000,789000,789000,789000,0
|
|
20230802,171800,60094608000,789000,789000,789000,789000,0
|
|
20230802,171700,60094608000,789000,789000,789000,789000,0
|
|
20230802,171600,60094608000,789000,789000,789000,789000,0
|
|
20230802,171500,60094608000,789000,789000,789000,789000,3671
|
|
20230802,171400,60094608000,789000,789000,789000,789000,0
|
|
20230802,171300,60094608000,789000,789000,789000,789000,0
|
|
20230802,171200,60094608000,789000,789000,789000,789000,0
|
|
20230802,171100,60094608000,789000,789000,789000,789000,0
|
|
20230802,171000,60094608000,789000,789000,789000,789000,0
|
|
20230802,170900,60094608000,789000,789000,789000,789000,0
|
|
20230802,170800,60094608000,789000,789000,789000,789000,0
|
|
20230802,170700,60094608000,789000,789000,789000,789000,0
|
|
20230802,170600,60094608000,789000,789000,789000,789000,0
|
|
20230802,170500,60094608000,789000,789000,789000,789000,0
|
|
20230802,170400,60094608000,789000,789000,789000,789000,0
|
|
20230802,170300,60094608000,789000,789000,789000,789000,0
|
|
20230802,170200,60094608000,789000,789000,789000,789000,0
|
|
20230802,170100,60094608000,789000,789000,789000,789000,0
|
|
20230802,170000,60094608000,789000,789000,789000,789000,0
|
|
20230802,165900,60094608000,789000,789000,789000,789000,0
|
|
20230802,165800,60094608000,789000,789000,789000,789000,0
|
|
20230802,165700,60094608000,789000,789000,789000,789000,0
|
|
20230802,165600,60094608000,789000,789000,789000,789000,0
|
|
20230802,165500,60094608000,789000,789000,789000,789000,0
|
|
20230802,165400,60094608000,789000,789000,789000,789000,0
|
|
20230802,165300,60094608000,789000,789000,789000,789000,0
|
|
20230802,165200,60094608000,789000,789000,789000,789000,0
|
|
20230802,165100,60094608000,789000,789000,789000,789000,0
|
|
20230802,165000,60094608000,789000,789000,789000,789000,0
|
|
20230802,164900,60094608000,789000,789000,789000,789000,0
|
|
20230802,164800,60094608000,789000,789000,789000,789000,0
|
|
20230802,164700,60094608000,789000,789000,789000,789000,0
|
|
20230802,164600,60094608000,789000,789000,789000,789000,0
|
|
20230802,164500,60094608000,789000,789000,789000,789000,3671
|
|
20230802,164400,60094608000,789000,789000,789000,789000,0
|
|
20230802,164300,60094608000,789000,789000,789000,789000,0
|
|
20230802,164200,60094608000,789000,789000,789000,789000,0
|
|
20230802,164100,60094608000,789000,789000,789000,789000,0
|
|
20230802,164000,60094608000,789000,789000,789000,789000,0
|
|
20230802,163900,60094608000,789000,789000,789000,789000,0
|
|
20230802,163800,60094608000,789000,789000,789000,789000,0
|
|
20230802,163700,60094608000,789000,789000,789000,789000,0
|
|
20230802,163600,60094608000,789000,789000,789000,789000,0
|
|
20230802,163500,60094608000,789000,789000,789000,789000,0
|
|
20230802,163400,60094608000,789000,789000,789000,789000,0
|
|
20230802,163300,60094608000,789000,789000,789000,789000,0
|
|
20230802,163200,60094608000,789000,789000,789000,789000,0
|
|
20230802,163100,60094608000,789000,789000,789000,789000,0
|
|
20230802,163000,60094608000,789000,789000,789000,789000,0
|
|
20230802,162900,60094608000,789000,789000,789000,789000,0
|
|
20230802,162800,60094608000,789000,789000,789000,789000,0
|
|
20230802,162700,60094608000,789000,789000,789000,789000,0
|
|
20230802,162600,60094608000,789000,789000,789000,789000,0
|
|
20230802,162500,60094608000,789000,789000,789000,789000,0
|
|
20230802,162400,60094608000,789000,789000,789000,789000,0
|
|
20230802,162300,60094608000,789000,789000,789000,789000,0
|
|
20230802,162200,60094608000,789000,789000,789000,789000,0
|
|
20230802,162100,60094608000,789000,789000,789000,789000,0
|
|
20230802,162000,60094608000,789000,789000,789000,789000,0
|
|
20230802,161900,60094608000,789000,789000,789000,789000,0
|
|
20230802,161800,60094608000,789000,789000,789000,789000,0
|
|
20230802,161700,60094608000,789000,789000,789000,789000,0
|
|
20230802,161600,60094608000,789000,789000,789000,789000,0
|
|
20230802,161500,60094608000,789000,789000,789000,789000,3671
|
|
20230802,161400,60094608000,789000,789000,789000,789000,0
|
|
20230802,161300,60094608000,789000,789000,789000,789000,0
|
|
20230802,161200,60094608000,789000,789000,789000,789000,0
|
|
20230802,161100,60094608000,789000,789000,789000,789000,0
|
|
20230802,161000,60094608000,789000,789000,789000,789000,0
|
|
20230802,160900,60094608000,789000,789000,789000,789000,0
|
|
20230802,160800,60094608000,789000,789000,789000,789000,0
|
|
20230802,160700,60094608000,789000,789000,789000,789000,0
|
|
20230802,160600,60094608000,789000,789000,789000,789000,0
|
|
20230802,160500,60094608000,789000,789000,789000,789000,0
|
|
20230802,160400,60094608000,789000,789000,789000,789000,0
|
|
20230802,160300,60094608000,789000,789000,789000,789000,0
|
|
20230802,160200,60094608000,789000,789000,789000,789000,0
|
|
20230802,160100,60094608000,789000,789000,789000,789000,0
|
|
20230802,160000,60094608000,789000,789000,789000,789000,0
|
|
20230802,155900,60094608000,789000,789000,789000,789000,0
|
|
20230802,155800,60094608000,789000,789000,789000,789000,0
|
|
20230802,155700,60094608000,789000,789000,789000,789000,0
|
|
20230802,155600,60094608000,789000,789000,789000,789000,0
|
|
20230802,155500,60094608000,789000,789000,789000,789000,0
|
|
20230802,155400,60094608000,789000,789000,789000,789000,0
|
|
20230802,155300,60094608000,789000,789000,789000,789000,0
|
|
20230802,155200,60094608000,789000,789000,789000,789000,0
|
|
20230802,155100,60094608000,789000,789000,789000,789000,0
|
|
20230802,155000,60094608000,789000,789000,789000,789000,0
|
|
20230802,154900,60094608000,789000,789000,789000,789000,0
|
|
20230802,154800,60094608000,789000,789000,789000,789000,0
|
|
20230802,154700,60094608000,789000,789000,789000,789000,0
|
|
20230802,154600,60094608000,789000,789000,789000,789000,0
|
|
20230802,154500,60094608000,789000,789000,789000,789000,3671
|
|
20230802,154400,60094608000,789000,789000,789000,789000,0
|
|
20230802,154300,60094608000,789000,789000,789000,789000,0
|
|
20230802,154200,60094608000,789000,789000,789000,789000,0
|
|
20230802,154100,60094608000,789000,789000,789000,789000,0
|
|
20230802,154000,60094608000,789000,789000,789000,789000,0
|
|
20230802,153900,60094608000,789000,789000,789000,789000,0
|
|
20230802,153800,60094608000,789000,789000,789000,789000,0
|
|
20230802,153700,60094608000,789000,789000,789000,789000,0
|
|
20230802,153600,60094608000,789000,789000,789000,789000,0
|
|
20230802,153500,60094608000,789000,789000,789000,789000,0
|
|
20230802,153400,60094608000,789000,789000,789000,789000,0
|
|
20230802,153300,60094608000,789000,789000,789000,789000,0
|
|
20230802,153200,60094608000,789000,789000,789000,789000,0
|
|
20230802,153100,60094608000,789000,789000,789000,789000,0
|
|
20230802,153000,60094608000,789000,789000,789000,789000,3671
|
|
20230802,152900,57198189000,788000,788000,788000,788000,0
|
|
20230802,152800,57198189000,788000,788000,788000,788000,0
|
|
20230802,152700,57198189000,788000,788000,788000,788000,0
|
|
20230802,152600,57198189000,788000,788000,788000,788000,0
|
|
20230802,152500,57198189000,788000,788000,788000,788000,0
|
|
20230802,152400,57198189000,788000,788000,788000,788000,0
|
|
20230802,152300,57198189000,788000,788000,788000,788000,0
|
|
20230802,152200,57198189000,788000,788000,788000,788000,0
|
|
20230802,152100,57198189000,788000,788000,788000,788000,0
|
|
20230802,152000,57198189000,788000,788000,788000,788000,0
|
|
20230802,151900,57198189000,788000,789000,789000,788000,83
|
|
20230802,151800,57132773000,788000,789000,789000,788000,103
|
|
20230802,151700,57051597000,789000,788000,790000,787000,143
|
|
20230802,151600,56938804000,789000,789000,790000,787000,181
|
|
20230802,151500,56796044000,789000,789000,790000,788000,121
|
|
20230802,151400,56700622000,789000,790000,790000,787000,515
|
|
20230802,151300,56294800000,790000,790000,790000,788000,176
|
|
20230802,151200,56155903000,789000,790000,790000,789000,120
|
|
20230802,151100,56061162000,790000,790000,791000,788000,213
|
|
20230802,151000,55892966000,790000,789000,790000,788000,234
|
|
20230802,150900,55708318000,788000,790000,790000,788000,251
|
|
20230802,150800,55510168000,790000,790000,791000,788000,149
|
|
20230802,150700,55392517000,790000,790000,791000,788000,297
|
|
20230802,150600,55157986000,790000,790000,790000,788000,334
|
|
20230802,150500,54894271000,790000,790000,790000,789000,132
|
|
20230802,150400,54790013000,790000,788000,790000,788000,184
|
|
20230802,150300,54644834000,789000,788000,789000,787000,135
|
|
20230802,150200,54538472000,788000,790000,790000,787000,383
|
|
20230802,150100,54236593000,789000,790000,790000,789000,168
|
|
20230802,150000,54103935000,789000,789000,790000,788000,100
|
|
20230802,145900,54025020000,789000,789000,789000,788000,113
|
|
20230802,145800,53935892000,789000,789000,789000,788000,92
|
|
20230802,145700,53863323000,789000,789000,789000,788000,102
|
|
20230802,145600,53782877000,789000,789000,789000,788000,70
|
|
20230802,145500,53727656000,788000,790000,790000,788000,256
|
|
20230802,145400,53525617000,790000,789000,790000,788000,111
|
|
20230802,145300,53438008000,789000,789000,789000,788000,112
|
|
20230802,145200,53349659000,788000,789000,789000,788000,81
|
|
20230802,145100,53285772000,789000,789000,789000,788000,105
|
|
20230802,145000,53202958000,788000,788000,789000,787000,475
|
|
20230802,144900,52828585000,789000,788000,789000,788000,129
|
|
20230802,144800,52726854000,789000,789000,789000,788000,127
|
|
20230802,144700,52626666000,788000,791000,791000,788000,598
|
|
20230802,144600,52154606000,791000,791000,791000,790000,96
|
|
20230802,144500,52078691000,791000,791000,791000,790000,93
|
|
20230802,144400,52005141000,791000,791000,791000,790000,96
|
|
20230802,144300,51929228000,791000,791000,791000,790000,91
|
|
20230802,144200,51857255000,791000,791000,791000,790000,127
|
|
20230802,144100,51756854000,790000,791000,791000,790000,87
|
|
20230802,144000,51688056000,791000,790000,792000,789000,790
|
|
20230802,143900,51063285000,790000,790000,790000,789000,115
|
|
20230802,143800,50972441000,790000,790000,790000,789000,62
|
|
20230802,143700,50923475000,789000,788000,790000,787000,406
|
|
20230802,143600,50603437000,787000,788000,788000,787000,96
|
|
20230802,143500,50527797000,788000,788000,788000,787000,60
|
|
20230802,143400,50480534000,788000,788000,788000,787000,67
|
|
20230802,143300,50427754000,787000,790000,790000,787000,269
|
|
20230802,143200,50215644000,790000,789000,790000,789000,66
|
|
20230802,143100,50163538000,789000,789000,790000,789000,179
|
|
20230802,143000,50022267000,789000,790000,790000,789000,162
|
|
20230802,142900,49894340000,790000,789000,790000,789000,112
|
|
20230802,142800,49805959000,788000,789000,789000,788000,61
|
|
20230802,142700,49757845000,789000,788000,789000,787000,1047
|
|
20230802,142600,48931813000,787000,789000,789000,787000,350
|
|
20230802,142500,48656015000,788000,790000,790000,788000,34
|
|
20230802,142400,48629186000,789000,788000,790000,788000,120
|
|
20230802,142300,48534509000,789000,788000,789000,788000,33
|
|
20230802,142200,48508479000,790000,790000,790000,788000,123
|
|
20230802,142100,48411407000,789000,789000,791000,789000,223
|
|
20230802,142000,48235389000,791000,790000,791000,789000,352
|
|
20230802,141900,47957333000,790000,790000,790000,789000,65
|
|
20230802,141800,47905998000,789000,789000,790000,788000,299
|
|
20230802,141700,47670084000,789000,789000,789000,788000,48
|
|
20230802,141600,47632236000,789000,789000,789000,788000,98
|
|
20230802,141500,47554978000,788000,788000,789000,788000,27
|
|
20230802,141400,47533684000,789000,788000,789000,788000,36
|
|
20230802,141300,47505295000,789000,788000,790000,788000,776
|
|
20230802,141200,46893032000,789000,788000,789000,788000,41
|
|
20230802,141100,46860710000,789000,787000,789000,787000,190
|
|
20230802,141000,46710967000,788000,788000,788000,787000,78
|
|
20230802,140900,46649512000,788000,788000,788000,787000,45
|
|
20230802,140800,46614076000,788000,787000,788000,787000,578
|
|
20230802,140700,46159168000,787000,787000,787000,786000,111
|
|
20230802,140600,46071901000,786000,786000,787000,786000,51
|
|
20230802,140500,46031790000,787000,787000,787000,786000,83
|
|
20230802,140400,45966499000,787000,787000,787000,786000,41
|
|
20230802,140300,45934257000,787000,786000,787000,786000,36
|
|
20230802,140200,45905940000,786000,787000,787000,786000,49
|
|
20230802,140100,45867390000,787000,787000,787000,786000,75
|
|
20230802,140000,45808411000,786000,786000,787000,786000,58
|
|
20230802,135900,45762801000,787000,786000,787000,786000,61
|
|
20230802,135800,45714819000,786000,787000,787000,786000,72
|
|
20230802,135700,45658209000,786000,786000,787000,786000,33
|
|
20230802,135600,45632260000,786000,786000,787000,786000,73
|
|
20230802,135500,45574829000,786000,786000,787000,786000,64
|
|
20230802,135400,45524509000,787000,786000,787000,786000,124
|
|
20230802,135300,45426964000,787000,785000,787000,785000,336
|
|
20230802,135200,45162882000,785000,786000,786000,785000,76
|
|
20230802,135100,45103175000,785000,786000,787000,785000,184
|
|
20230802,135000,44958640000,786000,786000,786000,785000,388
|
|
20230802,134900,44653694000,786000,786000,787000,785000,304
|
|
20230802,134800,44414751000,786000,786000,787000,786000,55
|
|
20230802,134700,44371501000,786000,786000,787000,786000,216
|
|
20230802,134600,44201703000,787000,787000,787000,786000,205
|
|
20230802,134500,44040550000,786000,786000,787000,786000,58
|
|
20230802,134400,43994950000,787000,787000,787000,786000,71
|
|
20230802,134300,43939104000,786000,786000,787000,786000,181
|
|
20230802,134200,43796827000,786000,787000,787000,786000,87
|
|
20230802,134100,43728425000,787000,787000,787000,786000,58
|
|
20230802,134000,43682807000,787000,786000,787000,786000,547
|
|
20230802,133900,43252845000,787000,788000,789000,787000,874
|
|
20230802,133800,42564691000,788000,789000,789000,788000,52
|
|
20230802,133700,42523688000,789000,788000,789000,788000,76
|
|
20230802,133600,42463769000,789000,788000,789000,788000,151
|
|
20230802,133500,42344733000,789000,788000,789000,788000,104
|
|
20230802,133400,42262761000,789000,788000,789000,788000,91
|
|
20230802,133300,42191023000,789000,789000,789000,788000,153
|
|
20230802,133200,42070407000,789000,789000,789000,788000,54
|
|
20230802,133100,42027815000,789000,788000,789000,788000,86
|
|
20230802,133000,41960003000,788000,788000,789000,788000,119
|
|
20230802,132900,41866140000,789000,788000,789000,788000,31
|
|
20230802,132800,41841696000,789000,789000,789000,788000,73
|
|
20230802,132700,41784117000,789000,789000,790000,788000,918
|
|
20230802,132600,41059235000,788000,788000,789000,788000,239
|
|
20230802,132500,40870890000,788000,788000,789000,788000,98
|
|
20230802,132400,40793643000,789000,788000,789000,788000,123
|
|
20230802,132300,40696702000,788000,788000,789000,788000,404
|
|
20230802,132200,40378326000,788000,789000,789000,788000,52
|
|
20230802,132100,40337306000,789000,788000,789000,788000,52
|
|
20230802,132000,40296310000,788000,788000,788000,787000,65
|
|
20230802,131900,40245108000,788000,788000,788000,787000,119
|
|
20230802,131800,40151337000,787000,787000,788000,787000,144
|
|
20230802,131700,40037936000,788000,788000,788000,787000,49
|
|
20230802,131600,39999354000,788000,789000,789000,787000,619
|
|
20230802,131500,39511778000,788000,789000,789000,788000,347
|
|
20230802,131400,39238307000,789000,789000,789000,788000,92
|
|
20230802,131300,39165734000,788000,789000,790000,788000,483
|
|
20230802,131200,38784636000,789000,789000,790000,789000,90
|
|
20230802,131100,38713594000,790000,789000,790000,789000,39
|
|
20230802,131000,38682796000,790000,789000,790000,789000,84
|
|
20230802,130900,38616445000,790000,789000,790000,789000,50
|
|
20230802,130800,38576973000,790000,790000,790000,789000,73
|
|
20230802,130700,38519345000,789000,789000,790000,789000,53
|
|
20230802,130600,38477495000,789000,789000,790000,789000,40
|
|
20230802,130500,38445899000,789000,790000,790000,789000,42
|
|
20230802,130400,38412730000,790000,789000,790000,789000,53
|
|
20230802,130300,38370880000,789000,790000,790000,789000,61
|
|
20230802,130200,38322734000,789000,790000,790000,789000,37
|
|
20230802,130100,38293525000,789000,790000,790000,789000,45
|
|
20230802,130000,38257988000,790000,789000,790000,789000,75
|
|
20230802,125900,38198802000,790000,790000,790000,789000,68
|
|
20230802,125800,38145128000,790000,790000,790000,789000,49
|
|
20230802,125700,38106427000,789000,790000,790000,789000,62
|
|
20230802,125600,38057456000,789000,790000,790000,789000,35
|
|
20230802,125500,38029823000,790000,789000,790000,789000,78
|
|
20230802,125400,37968262000,790000,789000,790000,789000,124
|
|
20230802,125300,37870400000,789000,789000,790000,789000,111
|
|
20230802,125200,37782804000,789000,790000,790000,789000,19
|
|
20230802,125100,37767808000,790000,789000,790000,789000,58
|
|
20230802,125000,37722001000,790000,789000,790000,789000,40
|
|
20230802,124900,37690417000,790000,790000,790000,789000,40
|
|
20230802,124800,37658832000,790000,789000,790000,789000,120
|
|
20230802,124700,37564116000,790000,790000,790000,789000,96
|
|
20230802,124600,37488324000,790000,790000,790000,789000,32
|
|
20230802,124500,37463061000,789000,789000,790000,789000,51
|
|
20230802,124400,37422798000,789000,790000,790000,789000,61
|
|
20230802,124300,37374654000,789000,789000,790000,789000,21
|
|
20230802,124200,37358077000,789000,790000,790000,789000,48
|
|
20230802,124100,37320164000,789000,790000,790000,789000,35
|
|
20230802,124000,37292524000,790000,789000,790000,789000,72
|
|
20230802,123900,37235704000,790000,789000,790000,789000,39
|
|
20230802,123800,37204906000,789000,790000,790000,789000,33
|
|
20230802,123700,37178851000,789000,790000,790000,789000,43
|
|
20230802,123600,37144915000,790000,789000,790000,789000,40
|
|
20230802,123500,37113329000,790000,790000,790000,789000,38
|
|
20230802,123400,37083324000,790000,790000,790000,789000,40
|
|
20230802,123300,37051746000,789000,790000,790000,789000,44
|
|
20230802,123200,37017000000,789000,789000,790000,789000,15
|
|
20230802,123100,37005155000,790000,790000,790000,789000,49
|
|
20230802,123000,36966447000,789000,789000,790000,789000,47
|
|
20230802,122900,36929335000,789000,790000,790000,789000,52
|
|
20230802,122800,36888296000,790000,788000,790000,788000,67
|
|
20230802,122700,36835429000,788000,789000,789000,788000,51
|
|
20230802,122600,36795222000,788000,790000,790000,788000,247
|
|
20230802,122500,36600334000,789000,790000,790000,789000,25
|
|
20230802,122400,36580598000,790000,788000,790000,788000,194
|
|
20230802,122300,36427654000,788000,787000,788000,787000,236
|
|
20230802,122200,36241786000,788000,789000,789000,787000,789
|
|
20230802,122100,35619849000,789000,790000,790000,789000,162
|
|
20230802,122000,35492005000,789000,789000,790000,789000,89
|
|
20230802,121900,35421781000,790000,789000,790000,789000,57
|
|
20230802,121800,35376788000,789000,791000,792000,789000,963
|
|
20230802,121700,34615249000,792000,791000,792000,791000,86
|
|
20230802,121600,34547148000,792000,792000,792000,791000,131
|
|
20230802,121500,34443403000,792000,792000,792000,791000,26
|
|
20230802,121400,34422817000,792000,791000,792000,791000,59
|
|
20230802,121300,34376122000,792000,791000,792000,791000,24
|
|
20230802,121200,34357120000,791000,792000,792000,791000,45
|
|
20230802,121100,34321518000,792000,792000,792000,791000,32
|
|
20230802,121000,34296185000,791000,791000,792000,791000,32
|
|
20230802,120900,34270854000,792000,792000,792000,791000,75
|
|
20230802,120800,34211467000,792000,792000,792000,791000,41
|
|
20230802,120700,34179002000,791000,792000,792000,791000,25
|
|
20230802,120600,34159213000,792000,792000,792000,791000,33
|
|
20230802,120500,34133080000,792000,792000,792000,791000,33
|
|
20230802,120400,34106952000,792000,792000,792000,791000,48
|
|
20230802,120300,34068950000,791000,791000,792000,791000,35
|
|
20230802,120200,34041249000,792000,791000,792000,791000,84
|
|
20230802,120100,33974755000,792000,792000,792000,791000,41
|
|
20230802,120000,33942290000,792000,791000,792000,791000,23
|
|
20230802,115900,33924090000,792000,792000,792000,791000,34
|
|
20230802,115800,33897164000,792000,792000,792000,791000,32
|
|
20230802,115700,33871827000,792000,792000,792000,791000,41
|
|
20230802,115600,33839361000,792000,792000,792000,791000,61
|
|
20230802,115500,33791058000,792000,792000,792000,791000,56
|
|
20230802,115400,33746742000,792000,791000,792000,791000,23
|
|
20230802,115300,33728536000,791000,792000,792000,791000,32
|
|
20230802,115200,33703198000,791000,792000,792000,791000,91
|
|
20230802,115100,33631191000,792000,791000,792000,791000,84
|
|
20230802,115000,33564734000,791000,792000,792000,791000,34
|
|
20230802,114900,33537820000,792000,792000,792000,791000,90
|
|
20230802,114800,33466602000,792000,792000,792000,791000,40
|
|
20230802,114700,33434944000,792000,792000,792000,791000,32
|
|
20230802,114600,33409605000,792000,792000,792000,791000,89
|
|
20230802,114500,33339139000,792000,792000,792000,791000,566
|
|
20230802,114400,32891399000,792000,792000,792000,792000,124
|
|
20230802,114300,32793191000,792000,791000,792000,791000,50
|
|
20230802,114200,32753616000,792000,792000,792000,791000,35
|
|
20230802,114100,32725903000,791000,791000,792000,790000,159
|
|
20230802,114000,32600125000,791000,792000,792000,790000,431
|
|
20230802,113900,32259185000,792000,792000,792000,791000,71
|
|
20230802,113800,32202993000,792000,791000,792000,791000,207
|
|
20230802,113700,32039212000,791000,792000,792000,791000,68
|
|
20230802,113600,31985398000,792000,792000,793000,792000,490
|
|
20230802,113500,31597303000,792000,792000,793000,792000,53
|
|
20230802,113400,31555287000,792000,792000,793000,792000,41
|
|
20230802,113300,31522788000,793000,792000,793000,792000,104
|
|
20230802,113200,31440392000,792000,792000,793000,792000,49
|
|
20230802,113100,31401538000,792000,792000,793000,792000,45
|
|
20230802,113000,31365871000,792000,793000,793000,792000,54
|
|
20230802,112900,31323087000,793000,792000,793000,792000,75
|
|
20230802,112800,31263653000,792000,793000,793000,792000,39
|
|
20230802,112700,31232741000,792000,793000,793000,792000,26
|
|
20230802,112600,31212138000,793000,793000,793000,792000,38
|
|
20230802,112500,31182007000,792000,793000,793000,792000,114
|
|
20230802,112400,31091655000,793000,792000,793000,792000,42
|
|
20230802,112300,31058368000,793000,793000,793000,792000,39
|
|
20230802,112200,31027449000,793000,793000,793000,793000,37
|
|
20230802,112100,30998108000,792000,792000,793000,792000,90
|
|
20230802,112000,30926805000,791000,790000,792000,790000,337
|
|
20230802,111900,30660209000,791000,790000,791000,790000,88
|
|
20230802,111800,30590656000,790000,789000,791000,789000,146
|
|
20230802,111700,30475306000,790000,790000,791000,789000,688
|
|
20230802,111600,29932118000,791000,791000,791000,790000,104
|
|
20230802,111500,29849918000,790000,790000,791000,790000,93
|
|
20230802,111400,29776430000,790000,790000,791000,790000,539
|
|
20230802,111300,29350510000,791000,790000,791000,790000,73
|
|
20230802,111200,29292808000,791000,791000,791000,790000,39
|
|
20230802,111100,29261969000,791000,790000,791000,790000,67
|
|
20230802,111000,29209001000,790000,791000,791000,790000,27
|
|
20230802,110900,29187652000,791000,789000,791000,789000,134
|
|
20230802,110800,29081749000,790000,790000,791000,789000,435
|
|
20230802,110700,28738111000,791000,791000,791000,790000,61
|
|
20230802,110600,28689863000,790000,790000,791000,790000,112
|
|
20230802,110500,28601285000,790000,791000,792000,790000,80
|
|
20230802,110400,28538063000,792000,791000,792000,789000,3242
|
|
20230802,110300,25975556000,792000,792000,793000,791000,205
|
|
20230802,110200,25813209000,791000,792000,792000,791000,108
|
|
20230802,110100,25727679000,792000,792000,792000,791000,40
|
|
20230802,110000,25696003000,792000,794000,794000,791000,694
|
|
20230802,105900,25146145000,794000,794000,794000,793000,276
|
|
20230802,105800,24927004000,794000,793000,794000,793000,119
|
|
20230802,105700,24832525000,794000,794000,795000,793000,163
|
|
20230802,105600,24703099000,793000,793000,794000,793000,133
|
|
20230802,105500,24597534000,793000,793000,794000,793000,165
|
|
20230802,105400,24466560000,794000,792000,794000,792000,110
|
|
20230802,105300,24379333000,792000,793000,793000,792000,130
|
|
20230802,105200,24276252000,793000,792000,793000,792000,43
|
|
20230802,105100,24242164000,792000,793000,793000,792000,34
|
|
20230802,105000,24215216000,792000,792000,793000,792000,169
|
|
20230802,104900,24081321000,793000,792000,793000,791000,198
|
|
20230802,104800,23924487000,791000,792000,793000,791000,627
|
|
20230802,104700,23427874000,792000,792000,793000,792000,270
|
|
20230802,104600,23214023000,792000,793000,793000,792000,135
|
|
20230802,104500,23107028000,793000,793000,794000,793000,64
|
|
20230802,104400,23056246000,794000,793000,794000,793000,42
|
|
20230802,104300,23022929000,793000,794000,794000,793000,84
|
|
20230802,104200,22956306000,793000,794000,795000,793000,97
|
|
20230802,104100,22879281000,794000,793000,795000,793000,86
|
|
20230802,104000,22811029000,793000,795000,795000,793000,222
|
|
20230802,103900,22634740000,795000,795000,795000,794000,51
|
|
20230802,103800,22594220000,794000,795000,795000,794000,22
|
|
20230802,103700,22576741000,794000,795000,795000,794000,23
|
|
20230802,103600,22558472000,795000,795000,795000,794000,22
|
|
20230802,103500,22540983000,795000,793000,795000,793000,199
|
|
20230802,103400,22383084000,793000,794000,794000,793000,593
|
|
20230802,103300,21912832000,794000,794000,795000,794000,190
|
|
20230802,103200,21761965000,794000,794000,795000,794000,141
|
|
20230802,103100,21649995000,794000,794000,795000,794000,31
|
|
20230802,103000,21625363000,795000,794000,795000,794000,100
|
|
20230802,102900,21545944000,795000,794000,795000,794000,28
|
|
20230802,102800,21523687000,795000,796000,796000,795000,86
|
|
20230802,102700,21455306000,796000,795000,796000,795000,26
|
|
20230802,102600,21434627000,796000,797000,797000,796000,218
|
|
20230802,102500,21261072000,797000,796000,797000,795000,56
|
|
20230802,102400,21216503000,796000,796000,796000,794000,287
|
|
20230802,102300,20988363000,796000,796000,797000,795000,140
|
|
20230802,102200,20876961000,797000,796000,797000,796000,36
|
|
20230802,102100,20848291000,796000,796000,797000,794000,470
|
|
20230802,102000,20474710000,796000,796000,796000,795000,158
|
|
20230802,101900,20348982000,797000,796000,797000,796000,65
|
|
20230802,101800,20297218000,796000,797000,797000,796000,63
|
|
20230802,101700,20247058000,796000,797000,797000,795000,193
|
|
20230802,101600,20093438000,797000,796000,797000,796000,22
|
|
20230802,101500,20075907000,795000,796000,797000,795000,236
|
|
20230802,101400,19888128000,795000,796000,796000,795000,178
|
|
20230802,101300,19746451000,795000,795000,796000,795000,25
|
|
20230802,101200,19726565000,796000,796000,797000,796000,121
|
|
20230802,101100,19630244000,796000,795000,796000,794000,115
|
|
20230802,101000,19538817000,795000,794000,795000,794000,133
|
|
20230802,100900,19433164000,794000,794000,795000,793000,614
|
|
20230802,100800,18945653000,794000,794000,795000,794000,178
|
|
20230802,100700,18804244000,794000,795000,795000,794000,171
|
|
20230802,100600,18668436000,795000,795000,796000,794000,471
|
|
20230802,100500,18294070000,796000,795000,796000,795000,172
|
|
20230802,100400,18157307000,796000,795000,796000,795000,144
|
|
20230802,100300,18042810000,796000,795000,797000,795000,85
|
|
20230802,100200,17975137000,796000,797000,797000,794000,1732
|
|
20230802,100100,16597234000,797000,798000,798000,796000,124
|
|
20230802,100000,16498404000,797000,797000,798000,797000,26
|
|
20230802,095900,16477672000,797000,797000,798000,797000,224
|
|
20230802,095800,16299111000,798000,799000,799000,798000,211
|
|
20230802,095700,16130715000,799000,799000,799000,798000,126
|
|
20230802,095600,16030148000,799000,798000,799000,798000,38
|
|
20230802,095500,15999804000,799000,799000,799000,798000,30
|
|
20230802,095400,15975835000,799000,799000,799000,798000,68
|
|
20230802,095300,15921552000,799000,799000,799000,798000,54
|
|
20230802,095200,15878438000,799000,798000,799000,798000,145
|
|
20230802,095100,15762694000,799000,799000,799000,798000,44
|
|
20230802,095000,15727560000,799000,799000,799000,798000,183
|
|
20230802,094900,15581464000,799000,799000,799000,798000,39
|
|
20230802,094800,15550309000,798000,799000,799000,798000,63
|
|
20230802,094700,15499978000,799000,799000,799000,798000,39
|
|
20230802,094600,15468830000,800000,799000,800000,798000,360
|
|
20230802,094500,15181298000,799000,799000,799000,798000,10
|
|
20230802,094400,15173313000,799000,799000,799000,798000,69
|
|
20230802,094300,15118234000,798000,799000,799000,798000,167
|
|
20230802,094200,14984834000,799000,800000,800000,799000,76
|
|
20230802,094100,14924073000,799000,799000,799000,798000,225
|
|
20230802,094000,14744318000,798000,796000,798000,796000,487
|
|
20230802,093900,14356171000,797000,800000,800000,797000,1034
|
|
20230802,093800,13531541000,799000,800000,800000,799000,83
|
|
20230802,093700,13465158000,800000,799000,800000,799000,28
|
|
20230802,093600,13442764000,799000,798000,799000,798000,111
|
|
20230802,093500,13354100000,798000,799000,800000,798000,69
|
|
20230802,093400,13298967000,800000,798000,800000,798000,58
|
|
20230802,093300,13252628000,799000,799000,800000,798000,454
|
|
20230802,093200,12889895000,799000,799000,800000,798000,108
|
|
20230802,093100,12803608000,799000,800000,800000,799000,283
|
|
20230802,093000,12577446000,800000,801000,801000,799000,336
|
|
20230802,092900,12308625000,801000,799000,801000,799000,212
|
|
20230802,092800,12139008000,799000,799000,800000,799000,82
|
|
20230802,092700,12073426000,799000,799000,800000,799000,238
|
|
20230802,092600,11883263000,799000,798000,799000,798000,49
|
|
20230802,092500,11844127000,799000,798000,799000,797000,468
|
|
20230802,092400,11470681000,798000,798000,798000,797000,19
|
|
20230802,092300,11455529000,798000,797000,798000,797000,45
|
|
20230802,092200,11419633000,797000,798000,798000,797000,254
|
|
20230802,092100,11216949000,799000,798000,799000,798000,38
|
|
20230802,092000,11186602000,798000,800000,800000,798000,440
|
|
20230802,091900,10835064000,800000,800000,802000,799000,184
|
|
20230802,091800,10687866000,800000,802000,804000,800000,1056
|
|
20230802,091700,9841387000,802000,801000,803000,800000,274
|
|
20230802,091600,9621700000,801000,799000,802000,799000,2418
|
|
20230802,091500,7687478000,798000,799000,799000,798000,74
|
|
20230802,091400,7628404000,799000,799000,799000,798000,145
|
|
20230802,091300,7512664000,799000,798000,799000,798000,1016
|
|
20230802,091200,6701406000,798000,798000,798000,797000,186
|
|
20230802,091100,6553008000,798000,796000,798000,795000,502
|
|
20230802,091000,6153295000,796000,795000,797000,794000,391
|
|
20230802,090900,5842141000,795000,794000,795000,793000,241
|
|
20230802,090800,5650713000,793000,792000,794000,792000,532
|
|
20230802,090700,5228922000,792000,795000,796000,792000,463
|
|
20230802,090600,4861313000,795000,792000,795000,791000,331
|
|
20230802,090500,4598780000,792000,791000,794000,790000,680
|
|
20230802,090400,4060074000,790000,793000,793000,790000,906
|
|
20230802,090300,3342715000,793000,798000,799000,793000,1699
|
|
20230802,090200,1990588000,798000,797000,798000,797000,196
|
|
20230802,090100,1834250000,797000,797000,799000,795000,394
|
|
20230802,090000,1520465000,797000,802000,802000,796000,1813
|