693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,203000,220142460,7550,7550,7550,7550,1087
|
|
20230802,202900,220142460,7550,7550,7550,7550,0
|
|
20230802,202800,220142460,7550,7550,7550,7550,0
|
|
20230802,202700,220142460,7550,7550,7550,7550,0
|
|
20230802,202600,220142460,7550,7550,7550,7550,0
|
|
20230802,202500,220142460,7550,7550,7550,7550,0
|
|
20230802,202400,220142460,7550,7550,7550,7550,0
|
|
20230802,202300,220142460,7550,7550,7550,7550,0
|
|
20230802,202200,220142460,7550,7550,7550,7550,0
|
|
20230802,202100,220142460,7550,7550,7550,7550,0
|
|
20230802,202000,220142460,7550,7550,7550,7550,0
|
|
20230802,201900,220142460,7550,7550,7550,7550,0
|
|
20230802,201800,220142460,7550,7550,7550,7550,0
|
|
20230802,201700,220142460,7550,7550,7550,7550,0
|
|
20230802,201600,220142460,7550,7550,7550,7550,0
|
|
20230802,201500,220142460,7550,7550,7550,7550,0
|
|
20230802,201400,220142460,7550,7550,7550,7550,0
|
|
20230802,201300,220142460,7550,7550,7550,7550,0
|
|
20230802,201200,220142460,7550,7550,7550,7550,0
|
|
20230802,201100,220142460,7550,7550,7550,7550,0
|
|
20230802,201000,220142460,7550,7550,7550,7550,0
|
|
20230802,200900,220142460,7550,7550,7550,7550,0
|
|
20230802,200800,220142460,7550,7550,7550,7550,0
|
|
20230802,200700,220142460,7550,7550,7550,7550,0
|
|
20230802,200600,220142460,7550,7550,7550,7550,0
|
|
20230802,200500,220142460,7550,7550,7550,7550,0
|
|
20230802,200400,220142460,7550,7550,7550,7550,0
|
|
20230802,200300,220142460,7550,7550,7550,7550,0
|
|
20230802,200200,220142460,7550,7550,7550,7550,0
|
|
20230802,200100,220142460,7550,7550,7550,7550,0
|
|
20230802,200000,220142460,7550,7550,7550,7550,1087
|
|
20230802,195900,220142460,7550,7550,7550,7550,0
|
|
20230802,195800,220142460,7550,7550,7550,7550,0
|
|
20230802,195700,220142460,7550,7550,7550,7550,0
|
|
20230802,195600,220142460,7550,7550,7550,7550,0
|
|
20230802,195500,220142460,7550,7550,7550,7550,0
|
|
20230802,195400,220142460,7550,7550,7550,7550,0
|
|
20230802,195300,220142460,7550,7550,7550,7550,0
|
|
20230802,195200,220142460,7550,7550,7550,7550,0
|
|
20230802,195100,220142460,7550,7550,7550,7550,0
|
|
20230802,195000,220142460,7550,7550,7550,7550,0
|
|
20230802,194900,220142460,7550,7550,7550,7550,0
|
|
20230802,194800,220142460,7550,7550,7550,7550,0
|
|
20230802,194700,220142460,7550,7550,7550,7550,0
|
|
20230802,194600,220142460,7550,7550,7550,7550,0
|
|
20230802,194500,220142460,7550,7550,7550,7550,0
|
|
20230802,194400,220142460,7550,7550,7550,7550,0
|
|
20230802,194300,220142460,7550,7550,7550,7550,0
|
|
20230802,194200,220142460,7550,7550,7550,7550,0
|
|
20230802,194100,220142460,7550,7550,7550,7550,0
|
|
20230802,194000,220142460,7550,7550,7550,7550,0
|
|
20230802,193900,220142460,7550,7550,7550,7550,0
|
|
20230802,193800,220142460,7550,7550,7550,7550,0
|
|
20230802,193700,220142460,7550,7550,7550,7550,0
|
|
20230802,193600,220142460,7550,7550,7550,7550,0
|
|
20230802,193500,220142460,7550,7550,7550,7550,0
|
|
20230802,193400,220142460,7550,7550,7550,7550,0
|
|
20230802,193300,220142460,7550,7550,7550,7550,0
|
|
20230802,193200,220142460,7550,7550,7550,7550,0
|
|
20230802,193100,220142460,7550,7550,7550,7550,0
|
|
20230802,193000,220142460,7550,7550,7550,7550,1087
|
|
20230802,192900,220142460,7550,7550,7550,7550,0
|
|
20230802,192800,220142460,7550,7550,7550,7550,0
|
|
20230802,192700,220142460,7550,7550,7550,7550,0
|
|
20230802,192600,220142460,7550,7550,7550,7550,0
|
|
20230802,192500,220142460,7550,7550,7550,7550,0
|
|
20230802,192400,220142460,7550,7550,7550,7550,0
|
|
20230802,192300,220142460,7550,7550,7550,7550,0
|
|
20230802,192200,220142460,7550,7550,7550,7550,0
|
|
20230802,192100,220142460,7550,7550,7550,7550,0
|
|
20230802,192000,220142460,7550,7550,7550,7550,0
|
|
20230802,191900,220142460,7550,7550,7550,7550,0
|
|
20230802,191800,220142460,7550,7550,7550,7550,0
|
|
20230802,191700,220142460,7550,7550,7550,7550,0
|
|
20230802,191600,220142460,7550,7550,7550,7550,0
|
|
20230802,191500,220142460,7550,7550,7550,7550,0
|
|
20230802,191400,220142460,7550,7550,7550,7550,0
|
|
20230802,191300,220142460,7550,7550,7550,7550,0
|
|
20230802,191200,220142460,7550,7550,7550,7550,0
|
|
20230802,191100,220142460,7550,7550,7550,7550,0
|
|
20230802,191000,220142460,7550,7550,7550,7550,0
|
|
20230802,190900,220142460,7550,7550,7550,7550,0
|
|
20230802,190800,220142460,7550,7550,7550,7550,0
|
|
20230802,190700,220142460,7550,7550,7550,7550,0
|
|
20230802,190600,220142460,7550,7550,7550,7550,0
|
|
20230802,190500,220142460,7550,7550,7550,7550,0
|
|
20230802,190400,220142460,7550,7550,7550,7550,0
|
|
20230802,190300,220142460,7550,7550,7550,7550,0
|
|
20230802,190200,220142460,7550,7550,7550,7550,0
|
|
20230802,190100,220142460,7550,7550,7550,7550,0
|
|
20230802,190000,220142460,7550,7550,7550,7550,1087
|
|
20230802,185900,220142460,7550,7550,7550,7550,0
|
|
20230802,185800,220142460,7550,7550,7550,7550,0
|
|
20230802,185700,220142460,7550,7550,7550,7550,0
|
|
20230802,185600,220142460,7550,7550,7550,7550,0
|
|
20230802,185500,220142460,7550,7550,7550,7550,0
|
|
20230802,185400,220142460,7550,7550,7550,7550,0
|
|
20230802,185300,220142460,7550,7550,7550,7550,0
|
|
20230802,185200,220142460,7550,7550,7550,7550,0
|
|
20230802,185100,220142460,7550,7550,7550,7550,0
|
|
20230802,185000,220142460,7550,7550,7550,7550,0
|
|
20230802,184900,220142460,7550,7550,7550,7550,0
|
|
20230802,184800,220142460,7550,7550,7550,7550,0
|
|
20230802,184700,220142460,7550,7550,7550,7550,0
|
|
20230802,184600,220142460,7550,7550,7550,7550,0
|
|
20230802,184500,220142460,7550,7550,7550,7550,0
|
|
20230802,184400,220142460,7550,7550,7550,7550,0
|
|
20230802,184300,220142460,7550,7550,7550,7550,0
|
|
20230802,184200,220142460,7550,7550,7550,7550,0
|
|
20230802,184100,220142460,7550,7550,7550,7550,0
|
|
20230802,184000,220142460,7550,7550,7550,7550,0
|
|
20230802,183900,220142460,7550,7550,7550,7550,0
|
|
20230802,183800,220142460,7550,7550,7550,7550,0
|
|
20230802,183700,220142460,7550,7550,7550,7550,0
|
|
20230802,183600,220142460,7550,7550,7550,7550,0
|
|
20230802,183500,220142460,7550,7550,7550,7550,0
|
|
20230802,183400,220142460,7550,7550,7550,7550,0
|
|
20230802,183300,220142460,7550,7550,7550,7550,0
|
|
20230802,183200,220142460,7550,7550,7550,7550,0
|
|
20230802,183100,220142460,7550,7550,7550,7550,0
|
|
20230802,183000,220142460,7550,7550,7550,7550,1087
|
|
20230802,182900,220142460,7550,7550,7550,7550,0
|
|
20230802,182800,220142460,7550,7550,7550,7550,0
|
|
20230802,182700,220142460,7550,7550,7550,7550,0
|
|
20230802,182600,220142460,7550,7550,7550,7550,0
|
|
20230802,182500,220142460,7550,7550,7550,7550,0
|
|
20230802,182400,220142460,7550,7550,7550,7550,0
|
|
20230802,182300,220142460,7550,7550,7550,7550,0
|
|
20230802,182200,220142460,7550,7550,7550,7550,0
|
|
20230802,182100,220142460,7550,7550,7550,7550,0
|
|
20230802,182000,220142460,7550,7550,7550,7550,0
|
|
20230802,181900,220142460,7550,7550,7550,7550,0
|
|
20230802,181800,220142460,7550,7550,7550,7550,0
|
|
20230802,181700,220142460,7550,7550,7550,7550,0
|
|
20230802,181600,220142460,7550,7550,7550,7550,0
|
|
20230802,181500,220142460,7550,7550,7550,7550,0
|
|
20230802,181400,220142460,7550,7550,7550,7550,0
|
|
20230802,181300,220142460,7550,7550,7550,7550,0
|
|
20230802,181200,220142460,7550,7550,7550,7550,0
|
|
20230802,181100,220142460,7550,7550,7550,7550,0
|
|
20230802,181000,220142460,7550,7550,7550,7550,0
|
|
20230802,180900,220142460,7550,7550,7550,7550,0
|
|
20230802,180800,220142460,7550,7550,7550,7550,0
|
|
20230802,180700,220142460,7550,7550,7550,7550,0
|
|
20230802,180600,220142460,7550,7550,7550,7550,0
|
|
20230802,180500,220142460,7550,7550,7550,7550,0
|
|
20230802,180400,220142460,7550,7550,7550,7550,0
|
|
20230802,180300,220142460,7550,7550,7550,7550,0
|
|
20230802,180200,220142460,7550,7550,7550,7550,0
|
|
20230802,180100,220142460,7550,7550,7550,7550,0
|
|
20230802,180000,220142460,7550,7550,7550,7550,1087
|
|
20230802,175900,220142460,7550,7550,7550,7550,0
|
|
20230802,175800,220142460,7550,7550,7550,7550,0
|
|
20230802,175700,220142460,7550,7550,7550,7550,0
|
|
20230802,175600,220142460,7550,7550,7550,7550,0
|
|
20230802,175500,220142460,7550,7550,7550,7550,0
|
|
20230802,175400,220142460,7550,7550,7550,7550,0
|
|
20230802,175300,220142460,7550,7550,7550,7550,0
|
|
20230802,175200,220142460,7550,7550,7550,7550,0
|
|
20230802,175100,220142460,7550,7550,7550,7550,0
|
|
20230802,175000,220142460,7550,7550,7550,7550,0
|
|
20230802,174900,220142460,7550,7550,7550,7550,0
|
|
20230802,174800,220142460,7550,7550,7550,7550,0
|
|
20230802,174700,220142460,7550,7550,7550,7550,0
|
|
20230802,174600,220142460,7550,7550,7550,7550,0
|
|
20230802,174500,220142460,7550,7550,7550,7550,0
|
|
20230802,174400,220142460,7550,7550,7550,7550,0
|
|
20230802,174300,220142460,7550,7550,7550,7550,0
|
|
20230802,174200,220142460,7550,7550,7550,7550,0
|
|
20230802,174100,220142460,7550,7550,7550,7550,0
|
|
20230802,174000,220142460,7550,7550,7550,7550,0
|
|
20230802,173900,220142460,7550,7550,7550,7550,0
|
|
20230802,173800,220142460,7550,7550,7550,7550,0
|
|
20230802,173700,220142460,7550,7550,7550,7550,0
|
|
20230802,173600,220142460,7550,7550,7550,7550,0
|
|
20230802,173500,220142460,7550,7550,7550,7550,0
|
|
20230802,173400,220142460,7550,7550,7550,7550,0
|
|
20230802,173300,220142460,7550,7550,7550,7550,0
|
|
20230802,173200,220142460,7550,7550,7550,7550,0
|
|
20230802,173100,220142460,7550,7550,7550,7550,0
|
|
20230802,173000,220142460,7550,7550,7550,7550,1087
|
|
20230802,172900,220142460,7550,7550,7550,7550,0
|
|
20230802,172800,220142460,7550,7550,7550,7550,0
|
|
20230802,172700,220142460,7550,7550,7550,7550,0
|
|
20230802,172600,220142460,7550,7550,7550,7550,0
|
|
20230802,172500,220142460,7550,7550,7550,7550,0
|
|
20230802,172400,220142460,7550,7550,7550,7550,0
|
|
20230802,172300,220142460,7550,7550,7550,7550,0
|
|
20230802,172200,220142460,7550,7550,7550,7550,0
|
|
20230802,172100,220142460,7550,7550,7550,7550,0
|
|
20230802,172000,220142460,7550,7550,7550,7550,0
|
|
20230802,171900,220142460,7550,7550,7550,7550,0
|
|
20230802,171800,220142460,7550,7550,7550,7550,0
|
|
20230802,171700,220142460,7550,7550,7550,7550,0
|
|
20230802,171600,220142460,7550,7550,7550,7550,0
|
|
20230802,171500,220142460,7550,7550,7550,7550,0
|
|
20230802,171400,220142460,7550,7550,7550,7550,0
|
|
20230802,171300,220142460,7550,7550,7550,7550,0
|
|
20230802,171200,220142460,7550,7550,7550,7550,0
|
|
20230802,171100,220142460,7550,7550,7550,7550,0
|
|
20230802,171000,220142460,7550,7550,7550,7550,0
|
|
20230802,170900,220142460,7550,7550,7550,7550,0
|
|
20230802,170800,220142460,7550,7550,7550,7550,0
|
|
20230802,170700,220142460,7550,7550,7550,7550,0
|
|
20230802,170600,220142460,7550,7550,7550,7550,0
|
|
20230802,170500,220142460,7550,7550,7550,7550,0
|
|
20230802,170400,220142460,7550,7550,7550,7550,0
|
|
20230802,170300,220142460,7550,7550,7550,7550,0
|
|
20230802,170200,220142460,7550,7550,7550,7550,0
|
|
20230802,170100,220142460,7550,7550,7550,7550,0
|
|
20230802,170000,220142460,7550,7550,7550,7550,1087
|
|
20230802,165900,220142460,7550,7550,7550,7550,0
|
|
20230802,165800,220142460,7550,7550,7550,7550,0
|
|
20230802,165700,220142460,7550,7550,7550,7550,0
|
|
20230802,165600,220142460,7550,7550,7550,7550,0
|
|
20230802,165500,220142460,7550,7550,7550,7550,0
|
|
20230802,165400,220142460,7550,7550,7550,7550,0
|
|
20230802,165300,220142460,7550,7550,7550,7550,0
|
|
20230802,165200,220142460,7550,7550,7550,7550,0
|
|
20230802,165100,220142460,7550,7550,7550,7550,0
|
|
20230802,165000,220142460,7550,7550,7550,7550,0
|
|
20230802,164900,220142460,7550,7550,7550,7550,0
|
|
20230802,164800,220142460,7550,7550,7550,7550,0
|
|
20230802,164700,220142460,7550,7550,7550,7550,0
|
|
20230802,164600,220142460,7550,7550,7550,7550,0
|
|
20230802,164500,220142460,7550,7550,7550,7550,0
|
|
20230802,164400,220142460,7550,7550,7550,7550,0
|
|
20230802,164300,220142460,7550,7550,7550,7550,0
|
|
20230802,164200,220142460,7550,7550,7550,7550,0
|
|
20230802,164100,220142460,7550,7550,7550,7550,0
|
|
20230802,164000,220142460,7550,7550,7550,7550,0
|
|
20230802,163900,220142460,7550,7550,7550,7550,0
|
|
20230802,163800,220142460,7550,7550,7550,7550,0
|
|
20230802,163700,220142460,7550,7550,7550,7550,0
|
|
20230802,163600,220142460,7550,7550,7550,7550,0
|
|
20230802,163500,220142460,7550,7550,7550,7550,0
|
|
20230802,163400,220142460,7550,7550,7550,7550,0
|
|
20230802,163300,220142460,7550,7550,7550,7550,0
|
|
20230802,163200,220142460,7550,7550,7550,7550,0
|
|
20230802,163100,220142460,7550,7550,7550,7550,0
|
|
20230802,163000,220142460,7550,7550,7550,7550,1087
|
|
20230802,162900,220142460,7550,7550,7550,7550,0
|
|
20230802,162800,220142460,7550,7550,7550,7550,0
|
|
20230802,162700,220142460,7550,7550,7550,7550,0
|
|
20230802,162600,220142460,7550,7550,7550,7550,0
|
|
20230802,162500,220142460,7550,7550,7550,7550,0
|
|
20230802,162400,220142460,7550,7550,7550,7550,0
|
|
20230802,162300,220142460,7550,7550,7550,7550,0
|
|
20230802,162200,220142460,7550,7550,7550,7550,0
|
|
20230802,162100,220142460,7550,7550,7550,7550,0
|
|
20230802,162000,220142460,7550,7550,7550,7550,0
|
|
20230802,161900,220142460,7550,7550,7550,7550,0
|
|
20230802,161800,220142460,7550,7550,7550,7550,0
|
|
20230802,161700,220142460,7550,7550,7550,7550,0
|
|
20230802,161600,220142460,7550,7550,7550,7550,0
|
|
20230802,161500,220142460,7550,7550,7550,7550,0
|
|
20230802,161400,220142460,7550,7550,7550,7550,0
|
|
20230802,161300,220142460,7550,7550,7550,7550,0
|
|
20230802,161200,220142460,7550,7550,7550,7550,0
|
|
20230802,161100,220142460,7550,7550,7550,7550,0
|
|
20230802,161000,220142460,7550,7550,7550,7550,0
|
|
20230802,160900,220142460,7550,7550,7550,7550,0
|
|
20230802,160800,220142460,7550,7550,7550,7550,0
|
|
20230802,160700,220142460,7550,7550,7550,7550,0
|
|
20230802,160600,220142460,7550,7550,7550,7550,0
|
|
20230802,160500,220142460,7550,7550,7550,7550,0
|
|
20230802,160400,220142460,7550,7550,7550,7550,0
|
|
20230802,160300,220142460,7550,7550,7550,7550,0
|
|
20230802,160200,220142460,7550,7550,7550,7550,0
|
|
20230802,160100,220142460,7550,7550,7550,7550,0
|
|
20230802,160000,220142460,7550,7550,7550,7550,1087
|
|
20230802,155900,220142460,7550,7550,7550,7550,0
|
|
20230802,155800,220142460,7550,7550,7550,7550,0
|
|
20230802,155700,220142460,7550,7550,7550,7550,0
|
|
20230802,155600,220142460,7550,7550,7550,7550,0
|
|
20230802,155500,220142460,7550,7550,7550,7550,0
|
|
20230802,155400,220142460,7550,7550,7550,7550,0
|
|
20230802,155300,220142460,7550,7550,7550,7550,0
|
|
20230802,155200,220142460,7550,7550,7550,7550,0
|
|
20230802,155100,220142460,7550,7550,7550,7550,0
|
|
20230802,155000,220142460,7550,7550,7550,7550,0
|
|
20230802,154900,220142460,7550,7550,7550,7550,0
|
|
20230802,154800,220142460,7550,7550,7550,7550,0
|
|
20230802,154700,220142460,7550,7550,7550,7550,0
|
|
20230802,154600,220142460,7550,7550,7550,7550,0
|
|
20230802,154500,220142460,7550,7550,7550,7550,0
|
|
20230802,154400,220142460,7550,7550,7550,7550,0
|
|
20230802,154300,220142460,7550,7550,7550,7550,0
|
|
20230802,154200,220142460,7550,7550,7550,7550,0
|
|
20230802,154100,220142460,7550,7550,7550,7550,0
|
|
20230802,154000,220142460,7550,7550,7550,7550,0
|
|
20230802,153900,220142460,7550,7550,7550,7550,0
|
|
20230802,153800,220142460,7550,7550,7550,7550,0
|
|
20230802,153700,220142460,7550,7550,7550,7550,0
|
|
20230802,153600,220142460,7550,7550,7550,7550,0
|
|
20230802,153500,220142460,7550,7550,7550,7550,0
|
|
20230802,153400,220142460,7550,7550,7550,7550,0
|
|
20230802,153300,220142460,7550,7550,7550,7550,0
|
|
20230802,153200,220142460,7550,7550,7550,7550,0
|
|
20230802,153100,220142460,7550,7550,7550,7550,0
|
|
20230802,153000,220142460,7550,7550,7550,7550,2174
|
|
20230802,152900,211935610,7520,7520,7520,7520,0
|
|
20230802,152800,211935610,7520,7520,7520,7520,0
|
|
20230802,152700,211935610,7520,7520,7520,7520,0
|
|
20230802,152600,211935610,7520,7520,7520,7520,0
|
|
20230802,152500,211935610,7520,7520,7520,7520,0
|
|
20230802,152400,211935610,7520,7520,7520,7520,0
|
|
20230802,152300,211935610,7520,7520,7520,7520,0
|
|
20230802,152200,211935610,7520,7520,7520,7520,0
|
|
20230802,152100,211935610,7520,7520,7520,7520,0
|
|
20230802,152000,211935610,7520,7520,7520,7520,0
|
|
20230802,151900,211935610,7520,7520,7520,7520,0
|
|
20230802,151800,211935610,7520,7520,7520,7520,0
|
|
20230802,151700,211935610,7520,7520,7520,7520,0
|
|
20230802,151600,211935610,7520,7520,7520,7520,0
|
|
20230802,151500,211935610,7520,7520,7520,7520,0
|
|
20230802,151400,211935610,7520,7520,7520,7520,1
|
|
20230802,151300,211928090,7500,7500,7500,7500,135
|
|
20230802,151200,210915590,7350,7510,7510,7350,572
|
|
20230802,151100,206673280,7510,7510,7510,7510,75
|
|
20230802,151000,206110030,7500,7500,7500,7500,52
|
|
20230802,150900,205720030,7500,7500,7500,7500,800
|
|
20230802,150800,199720030,7520,7520,7520,7520,0
|
|
20230802,150700,199720030,7520,7520,7520,7520,0
|
|
20230802,150600,199720030,7520,7520,7520,7520,0
|
|
20230802,150500,199720030,7520,7520,7520,7520,0
|
|
20230802,150400,199720030,7520,7520,7520,7520,15
|
|
20230802,150300,199607230,7520,7520,7520,7520,0
|
|
20230802,150200,199607230,7520,7520,7520,7520,0
|
|
20230802,150100,199607230,7520,7520,7520,7520,0
|
|
20230802,150000,199607230,7520,7520,7520,7520,0
|
|
20230802,145900,199607230,7520,7520,7520,7520,0
|
|
20230802,145800,199607230,7520,7490,7520,7490,27
|
|
20230802,145700,199404550,7490,7490,7490,7490,0
|
|
20230802,145600,199404550,7490,7490,7490,7490,0
|
|
20230802,145500,199404550,7490,7490,7490,7490,0
|
|
20230802,145400,199404550,7490,7490,7490,7490,0
|
|
20230802,145300,199404550,7490,7490,7490,7490,467
|
|
20230802,145200,195906720,7490,7490,7490,7490,0
|
|
20230802,145100,195906720,7490,7490,7490,7490,34
|
|
20230802,145000,195652060,7490,7520,7520,7490,149
|
|
20230802,144900,194535630,7520,7520,7520,7520,5
|
|
20230802,144800,194498030,7500,7500,7500,7500,0
|
|
20230802,144700,194498030,7500,7500,7500,7500,12
|
|
20230802,144600,194408030,7530,7530,7530,7530,0
|
|
20230802,144500,194408030,7530,7530,7530,7530,0
|
|
20230802,144400,194408030,7530,7530,7530,7530,0
|
|
20230802,144300,194408030,7530,7530,7530,7530,0
|
|
20230802,144200,194408030,7530,7530,7530,7530,0
|
|
20230802,144100,194408030,7530,7530,7530,7530,0
|
|
20230802,144000,194408030,7530,7530,7530,7530,0
|
|
20230802,143900,194408030,7530,7530,7530,7530,0
|
|
20230802,143800,194408030,7530,7530,7530,7530,0
|
|
20230802,143700,194408030,7530,7530,7530,7530,0
|
|
20230802,143600,194408030,7530,7530,7530,7530,0
|
|
20230802,143500,194408030,7530,7530,7530,7530,0
|
|
20230802,143400,194408030,7530,7530,7530,7530,0
|
|
20230802,143300,194408030,7530,7530,7530,7530,0
|
|
20230802,143200,194408030,7530,7530,7530,7530,0
|
|
20230802,143100,194408030,7530,7530,7530,7530,0
|
|
20230802,143000,194408030,7530,7530,7530,7530,0
|
|
20230802,142900,194408030,7530,7530,7530,7530,0
|
|
20230802,142800,194408030,7530,7530,7530,7530,0
|
|
20230802,142700,194408030,7530,7530,7530,7530,0
|
|
20230802,142600,194408030,7530,7530,7530,7530,0
|
|
20230802,142500,194408030,7530,7530,7530,7530,0
|
|
20230802,142400,194408030,7530,7530,7530,7530,0
|
|
20230802,142300,194408030,7530,7530,7530,7530,0
|
|
20230802,142200,194408030,7530,7530,7530,7530,0
|
|
20230802,142100,194408030,7530,7530,7530,7530,0
|
|
20230802,142000,194408030,7530,7530,7530,7530,0
|
|
20230802,141900,194408030,7530,7480,7530,7480,50
|
|
20230802,141800,194033930,7450,7450,7450,7450,200
|
|
20230802,141700,192543930,7450,7450,7450,7450,0
|
|
20230802,141600,192543930,7450,7490,7490,7450,1782
|
|
20230802,141500,179244000,7490,7490,7490,7490,0
|
|
20230802,141400,179244000,7490,7490,7490,7490,0
|
|
20230802,141300,179244000,7490,7490,7490,7490,300
|
|
20230802,141200,176997000,7490,7490,7490,7490,90
|
|
20230802,141100,176322900,7490,7490,7490,7490,0
|
|
20230802,141000,176322900,7490,7490,7490,7490,23
|
|
20230802,140900,176150630,7520,7520,7520,7520,0
|
|
20230802,140800,176150630,7520,7490,7520,7490,705
|
|
20230802,140700,170864030,7500,7500,7500,7500,0
|
|
20230802,140600,170864030,7500,7500,7500,7500,0
|
|
20230802,140500,170864030,7500,7500,7500,7500,4
|
|
20230802,140400,170834030,7500,7500,7500,7500,6
|
|
20230802,140300,170789030,7500,7500,7500,7500,113
|
|
20230802,140200,169941530,7470,7470,7470,7470,57
|
|
20230802,140100,169515740,7500,7500,7500,7500,1
|
|
20230802,140000,169508240,7490,7490,7490,7490,1330
|
|
20230802,135900,159546540,7480,7480,7480,7480,500
|
|
20230802,135800,155806540,7470,7470,7470,7470,0
|
|
20230802,135700,155806540,7470,7470,7470,7470,11
|
|
20230802,135600,155724370,7520,7420,7520,7420,264
|
|
20230802,135500,153760330,7420,7420,7420,7420,0
|
|
20230802,135400,153760330,7420,7420,7420,7420,50
|
|
20230802,135300,153389330,7420,7420,7420,7420,0
|
|
20230802,135200,153389330,7420,7420,7420,7420,100
|
|
20230802,135100,152647330,7340,7390,7420,7340,916
|
|
20230802,135000,145892890,7340,7420,7460,7340,102
|
|
20230802,134900,145143020,7420,7360,7420,7340,2050
|
|
20230802,134800,130072390,7420,7380,7420,7360,650
|
|
20230802,134700,125275290,7420,7420,7420,7420,1
|
|
20230802,134600,125267870,7430,7420,7430,7420,50
|
|
20230802,134500,124896540,7400,7460,7460,7400,620
|
|
20230802,134400,120294320,7540,7540,7540,7540,0
|
|
20230802,134300,120294320,7540,7540,7540,7540,0
|
|
20230802,134200,120294320,7540,7540,7540,7540,0
|
|
20230802,134100,120294320,7540,7540,7540,7540,0
|
|
20230802,134000,120294320,7540,7540,7540,7540,0
|
|
20230802,133900,120294320,7540,7540,7540,7540,0
|
|
20230802,133800,120294320,7540,7540,7540,7540,1
|
|
20230802,133700,120286780,7540,7540,7540,7540,0
|
|
20230802,133600,120286780,7540,7540,7540,7540,0
|
|
20230802,133500,120286780,7540,7540,7540,7540,0
|
|
20230802,133400,120286780,7540,7540,7540,7540,0
|
|
20230802,133300,120286780,7540,7540,7540,7540,0
|
|
20230802,133200,120286780,7540,7540,7540,7540,0
|
|
20230802,133100,120286780,7540,7540,7540,7540,0
|
|
20230802,133000,120286780,7540,7540,7540,7540,0
|
|
20230802,132900,120286780,7540,7540,7540,7540,0
|
|
20230802,132800,120286780,7540,7540,7540,7540,5
|
|
20230802,132700,120249080,7540,7540,7540,7540,0
|
|
20230802,132600,120249080,7540,7540,7540,7540,0
|
|
20230802,132500,120249080,7540,7540,7540,7540,0
|
|
20230802,132400,120249080,7540,7540,7540,7540,0
|
|
20230802,132300,120249080,7540,7540,7540,7540,0
|
|
20230802,132200,120249080,7540,7540,7540,7540,0
|
|
20230802,132100,120249080,7540,7540,7540,7540,1
|
|
20230802,132000,120241540,7540,7540,7540,7540,0
|
|
20230802,131900,120241540,7540,7540,7540,7540,0
|
|
20230802,131800,120241540,7540,7540,7540,7540,0
|
|
20230802,131700,120241540,7540,7540,7540,7540,1
|
|
20230802,131600,120234000,7540,7540,7540,7540,0
|
|
20230802,131500,120234000,7540,7540,7540,7540,15
|
|
20230802,131400,120120900,7540,7540,7540,7540,0
|
|
20230802,131300,120120900,7540,7540,7540,7540,0
|
|
20230802,131200,120120900,7540,7530,7540,7530,50
|
|
20230802,131100,119744130,7440,7440,7440,7440,0
|
|
20230802,131000,119744130,7440,7440,7440,7440,23
|
|
20230802,130900,119573010,7470,7470,7470,7470,0
|
|
20230802,130800,119573010,7470,7470,7470,7470,0
|
|
20230802,130700,119573010,7470,7470,7470,7470,218
|
|
20230802,130600,117944550,7470,7470,7470,7470,0
|
|
20230802,130500,117944550,7470,7470,7470,7470,0
|
|
20230802,130400,117944550,7470,7470,7470,7470,0
|
|
20230802,130300,117944550,7470,7470,7470,7470,0
|
|
20230802,130200,117944550,7470,7470,7470,7470,0
|
|
20230802,130100,117944550,7470,7470,7470,7470,0
|
|
20230802,130000,117944550,7470,7470,7470,7470,0
|
|
20230802,125900,117944550,7470,7470,7470,7470,1
|
|
20230802,125800,117937080,7470,7470,7470,7470,0
|
|
20230802,125700,117937080,7470,7470,7470,7470,0
|
|
20230802,125600,117937080,7470,7470,7470,7470,0
|
|
20230802,125500,117937080,7470,7470,7470,7470,0
|
|
20230802,125400,117937080,7470,7470,7470,7470,0
|
|
20230802,125300,117937080,7470,7470,7470,7470,0
|
|
20230802,125200,117937080,7470,7490,7490,7470,1030
|
|
20230802,125100,110238920,7490,7490,7490,7490,0
|
|
20230802,125000,110238920,7490,7490,7490,7490,0
|
|
20230802,124900,110238920,7490,7490,7490,7490,0
|
|
20230802,124800,110238920,7490,7490,7490,7490,0
|
|
20230802,124700,110238920,7490,7490,7490,7490,0
|
|
20230802,124600,110238920,7490,7490,7490,7490,0
|
|
20230802,124500,110238920,7490,7490,7490,7490,0
|
|
20230802,124400,110238920,7490,7490,7490,7490,0
|
|
20230802,124300,110238920,7490,7490,7490,7490,0
|
|
20230802,124200,110238920,7490,7490,7490,7490,0
|
|
20230802,124100,110238920,7490,7490,7490,7490,0
|
|
20230802,124000,110238920,7490,7490,7490,7490,0
|
|
20230802,123900,110238920,7490,7490,7490,7490,0
|
|
20230802,123800,110238920,7490,7490,7490,7490,0
|
|
20230802,123700,110238920,7490,7490,7490,7490,0
|
|
20230802,123600,110238920,7490,7490,7490,7490,0
|
|
20230802,123500,110238920,7490,7490,7490,7490,0
|
|
20230802,123400,110238920,7490,7490,7490,7490,0
|
|
20230802,123300,110238920,7490,7490,7490,7490,0
|
|
20230802,123200,110238920,7490,7490,7490,7490,10
|
|
20230802,123100,110164020,7490,7490,7490,7490,3
|
|
20230802,123000,110141550,7480,7480,7480,7480,0
|
|
20230802,122900,110141550,7480,7480,7480,7480,0
|
|
20230802,122800,110141550,7480,7480,7480,7480,0
|
|
20230802,122700,110141550,7480,7480,7480,7480,0
|
|
20230802,122600,110141550,7480,7480,7480,7480,0
|
|
20230802,122500,110141550,7480,7480,7480,7480,0
|
|
20230802,122400,110141550,7480,7480,7480,7480,0
|
|
20230802,122300,110141550,7480,7480,7480,7480,0
|
|
20230802,122200,110141550,7480,7480,7480,7480,0
|
|
20230802,122100,110141550,7480,7480,7480,7480,0
|
|
20230802,122000,110141550,7480,7480,7480,7480,0
|
|
20230802,121900,110141550,7480,7480,7480,7480,0
|
|
20230802,121800,110141550,7480,7480,7480,7480,0
|
|
20230802,121700,110141550,7480,7480,7480,7480,0
|
|
20230802,121600,110141550,7480,7480,7480,7480,0
|
|
20230802,121500,110141550,7480,7480,7480,7480,0
|
|
20230802,121400,110141550,7480,7480,7480,7480,0
|
|
20230802,121300,110141550,7480,7480,7480,7480,0
|
|
20230802,121200,110141550,7480,7480,7480,7480,0
|
|
20230802,121100,110141550,7480,7480,7480,7480,0
|
|
20230802,121000,110141550,7480,7520,7520,7480,24
|
|
20230802,120900,109961530,7520,7520,7520,7520,0
|
|
20230802,120800,109961530,7520,7520,7520,7520,0
|
|
20230802,120700,109961530,7520,7520,7520,7520,0
|
|
20230802,120600,109961530,7520,7520,7520,7520,0
|
|
20230802,120500,109961530,7520,7520,7520,7520,0
|
|
20230802,120400,109961530,7520,7520,7520,7520,0
|
|
20230802,120300,109961530,7520,7520,7520,7520,0
|
|
20230802,120200,109961530,7520,7520,7520,7520,0
|
|
20230802,120100,109961530,7520,7520,7520,7520,0
|
|
20230802,120000,109961530,7520,7520,7520,7520,0
|
|
20230802,115900,109961530,7520,7520,7520,7520,0
|
|
20230802,115800,109961530,7520,7520,7520,7520,0
|
|
20230802,115700,109961530,7520,7520,7520,7520,0
|
|
20230802,115600,109961530,7520,7520,7520,7520,0
|
|
20230802,115500,109961530,7520,7520,7520,7520,0
|
|
20230802,115400,109961530,7520,7520,7520,7520,0
|
|
20230802,115300,109961530,7520,7520,7520,7520,1
|
|
20230802,115200,109954010,7550,7550,7550,7550,0
|
|
20230802,115100,109954010,7550,7550,7550,7550,0
|
|
20230802,115000,109954010,7550,7550,7550,7550,0
|
|
20230802,114900,109954010,7550,7550,7550,7550,0
|
|
20230802,114800,109954010,7550,7550,7550,7550,0
|
|
20230802,114700,109954010,7550,7550,7550,7550,0
|
|
20230802,114600,109954010,7550,7550,7550,7550,0
|
|
20230802,114500,109954010,7550,7550,7550,7550,0
|
|
20230802,114400,109954010,7550,7550,7550,7550,0
|
|
20230802,114300,109954010,7550,7550,7550,7550,0
|
|
20230802,114200,109954010,7550,7550,7550,7550,0
|
|
20230802,114100,109954010,7550,7550,7550,7550,10
|
|
20230802,114000,109878510,7550,7550,7550,7550,0
|
|
20230802,113900,109878510,7550,7550,7550,7550,0
|
|
20230802,113800,109878510,7550,7550,7550,7550,0
|
|
20230802,113700,109878510,7550,7550,7550,7550,0
|
|
20230802,113600,109878510,7550,7550,7550,7550,0
|
|
20230802,113500,109878510,7550,7550,7550,7550,0
|
|
20230802,113400,109878510,7550,7550,7550,7550,0
|
|
20230802,113300,109878510,7550,7550,7550,7550,0
|
|
20230802,113200,109878510,7550,7550,7550,7550,0
|
|
20230802,113100,109878510,7550,7550,7550,7550,0
|
|
20230802,113000,109878510,7550,7550,7550,7550,0
|
|
20230802,112900,109878510,7550,7550,7550,7550,0
|
|
20230802,112800,109878510,7550,7550,7550,7550,0
|
|
20230802,112700,109878510,7550,7550,7550,7550,0
|
|
20230802,112600,109878510,7550,7550,7550,7550,0
|
|
20230802,112500,109878510,7550,7550,7550,7550,0
|
|
20230802,112400,109878510,7550,7560,7560,7550,763
|
|
20230802,112300,104117850,7570,7570,7570,7570,269
|
|
20230802,112200,102081520,7570,7570,7570,7570,0
|
|
20230802,112100,102081520,7570,7570,7570,7570,200
|
|
20230802,112000,100567520,7570,7570,7570,7570,0
|
|
20230802,111900,100567520,7570,7570,7570,7570,10
|
|
20230802,111800,100491820,7610,7610,7610,7610,0
|
|
20230802,111700,100491820,7610,7610,7610,7610,0
|
|
20230802,111600,100491820,7610,7610,7610,7610,0
|
|
20230802,111500,100491820,7610,7610,7610,7610,0
|
|
20230802,111400,100491820,7610,7610,7610,7610,0
|
|
20230802,111300,100491820,7610,7610,7610,7610,0
|
|
20230802,111200,100491820,7610,7610,7610,7610,0
|
|
20230802,111100,100491820,7610,7610,7610,7610,0
|
|
20230802,111000,100491820,7610,7600,7610,7580,25
|
|
20230802,110900,100302230,7610,7610,7610,7610,0
|
|
20230802,110800,100302230,7610,7610,7610,7610,0
|
|
20230802,110700,100302230,7610,7610,7610,7610,2
|
|
20230802,110600,100287010,7610,7610,7610,7610,1
|
|
20230802,110500,100279400,7610,7610,7610,7610,0
|
|
20230802,110400,100279400,7610,7600,7610,7600,30
|
|
20230802,110300,100051260,7580,7590,7590,7580,154
|
|
20230802,110200,98882740,7590,7590,7590,7590,0
|
|
20230802,110100,98882740,7590,7600,7600,7590,39
|
|
20230802,110000,98586350,7600,7600,7600,7600,0
|
|
20230802,105900,98586350,7600,7600,7600,7600,0
|
|
20230802,105800,98586350,7600,7600,7600,7600,1
|
|
20230802,105700,98578750,7600,7600,7600,7600,1
|
|
20230802,105600,98571150,7620,7620,7620,7620,0
|
|
20230802,105500,98571150,7620,7620,7620,7620,0
|
|
20230802,105400,98571150,7620,7620,7620,7620,0
|
|
20230802,105300,98571150,7620,7620,7620,7620,0
|
|
20230802,105200,98571150,7620,7620,7620,7620,0
|
|
20230802,105100,98571150,7620,7620,7620,7620,0
|
|
20230802,105000,98571150,7620,7620,7620,7620,0
|
|
20230802,104900,98571150,7620,7620,7620,7620,0
|
|
20230802,104800,98571150,7620,7620,7620,7620,0
|
|
20230802,104700,98571150,7620,7610,7620,7580,101
|
|
20230802,104600,97803830,7610,7610,7610,7610,13
|
|
20230802,104500,97704900,7620,7620,7620,7620,0
|
|
20230802,104400,97704900,7620,7620,7620,7620,0
|
|
20230802,104300,97704900,7620,7620,7620,7620,0
|
|
20230802,104200,97704900,7620,7620,7620,7620,1
|
|
20230802,104100,97697280,7610,7610,7610,7610,159
|
|
20230802,104000,96487290,7610,7610,7610,7610,0
|
|
20230802,103900,96487290,7610,7610,7610,7610,0
|
|
20230802,103800,96487290,7610,7610,7610,7610,0
|
|
20230802,103700,96487290,7610,7610,7610,7610,0
|
|
20230802,103600,96487290,7610,7610,7610,7610,0
|
|
20230802,103500,96487290,7610,7610,7610,7610,0
|
|
20230802,103400,96487290,7610,7610,7610,7610,0
|
|
20230802,103300,96487290,7610,7610,7610,7610,0
|
|
20230802,103200,96487290,7610,7610,7610,7610,0
|
|
20230802,103100,96487290,7610,7610,7610,7610,0
|
|
20230802,103000,96487290,7610,7610,7610,7610,0
|
|
20230802,102900,96487290,7610,7600,7610,7600,4
|
|
20230802,102800,96456880,7600,7600,7600,7600,0
|
|
20230802,102700,96456880,7600,7600,7600,7600,1
|
|
20230802,102600,96449280,7600,7600,7600,7600,120
|
|
20230802,102500,95537280,7570,7580,7580,7570,400
|
|
20230802,102400,92508520,7600,7600,7600,7600,6
|
|
20230802,102300,92462920,7590,7590,7590,7590,50
|
|
20230802,102200,92083420,7600,7600,7600,7600,0
|
|
20230802,102100,92083420,7600,7580,7600,7580,451
|
|
20230802,102000,88657570,7570,7570,7570,7570,1
|
|
20230802,101900,88650000,7580,7580,7580,7580,0
|
|
20230802,101800,88650000,7580,7580,7580,7580,0
|
|
20230802,101700,88650000,7580,7580,7580,7580,0
|
|
20230802,101600,88650000,7580,7580,7580,7580,105
|
|
20230802,101500,87854100,7580,7580,7580,7580,4
|
|
20230802,101400,87823780,7580,7590,7590,7580,55
|
|
20230802,101300,87406380,7590,7590,7590,7590,0
|
|
20230802,101200,87406380,7590,7590,7590,7590,120
|
|
20230802,101100,86495580,7590,7590,7590,7590,0
|
|
20230802,101000,86495580,7590,7590,7590,7590,24
|
|
20230802,100900,86313420,7550,7550,7550,7550,0
|
|
20230802,100800,86313420,7550,7620,7620,7550,101
|
|
20230802,100700,85550800,7340,7600,7600,7340,2793
|
|
20230802,100600,64609240,7600,7600,7600,7600,0
|
|
20230802,100500,64609240,7600,7600,7600,7600,0
|
|
20230802,100400,64609240,7600,7600,7600,7600,0
|
|
20230802,100300,64609240,7600,7600,7600,7600,199
|
|
20230802,100200,63096840,7600,7600,7600,7600,0
|
|
20230802,100100,63096840,7600,7600,7600,7600,0
|
|
20230802,100000,63096840,7600,7620,7620,7600,351
|
|
20230802,095900,60426470,7610,7610,7610,7610,0
|
|
20230802,095800,60426470,7610,7610,7610,7610,0
|
|
20230802,095700,60426470,7610,7610,7610,7610,238
|
|
20230802,095600,58615290,7630,7630,7630,7630,1
|
|
20230802,095500,58607660,7610,7610,7610,7610,7
|
|
20230802,095400,58554390,7620,7600,7620,7600,195
|
|
20230802,095300,57071070,7600,7580,7600,7580,32
|
|
20230802,095200,56828490,7520,7520,7520,7520,0
|
|
20230802,095100,56828490,7520,7520,7520,7520,0
|
|
20230802,095000,56828490,7520,7550,7550,7520,1530
|
|
20230802,094900,45318590,7580,7580,7580,7580,16
|
|
20230802,094800,45197310,7580,7580,7580,7580,0
|
|
20230802,094700,45197310,7580,7580,7580,7580,0
|
|
20230802,094600,45197310,7580,7580,7580,7580,3
|
|
20230802,094500,45174570,7580,7590,7590,7580,1500
|
|
20230802,094400,33804510,7600,7600,7600,7600,0
|
|
20230802,094300,33804510,7600,7600,7600,7600,0
|
|
20230802,094200,33804510,7600,7600,7600,7600,0
|
|
20230802,094100,33804510,7600,7600,7600,7600,46
|
|
20230802,094000,33454910,7600,7610,7610,7600,201
|
|
20230802,093900,31927170,7610,7610,7610,7610,34
|
|
20230802,093800,31668430,7620,7620,7620,7620,10
|
|
20230802,093700,31592230,7630,7630,7630,7630,0
|
|
20230802,093600,31592230,7630,7630,7630,7630,163
|
|
20230802,093500,30348540,7640,7640,7640,7640,6
|
|
20230802,093400,30302700,7640,7640,7640,7640,30
|
|
20230802,093300,30073500,7640,7640,7640,7640,47
|
|
20230802,093200,29714420,7640,7640,7640,7640,0
|
|
20230802,093100,29714420,7640,7640,7640,7640,1
|
|
20230802,093000,29706780,7640,7640,7640,7640,0
|
|
20230802,092900,29706780,7640,7640,7640,7640,1
|
|
20230802,092800,29699140,7640,7640,7640,7640,0
|
|
20230802,092700,29699140,7640,7610,7640,7610,150
|
|
20230802,092600,28556040,7580,7580,7590,7580,56
|
|
20230802,092500,28131060,7580,7580,7580,7580,500
|
|
20230802,092400,24341060,7570,7570,7570,7570,0
|
|
20230802,092300,24341060,7570,7570,7570,7570,0
|
|
20230802,092200,24341060,7570,7570,7570,7570,0
|
|
20230802,092100,24341060,7570,7570,7570,7570,10
|
|
20230802,092000,24265360,7540,7540,7540,7540,58
|
|
20230802,091900,23828040,7570,7570,7570,7570,0
|
|
20230802,091800,23828040,7570,7570,7570,7570,0
|
|
20230802,091700,23828040,7570,7550,7570,7550,434
|
|
20230802,091600,20550340,7550,7550,7550,7550,0
|
|
20230802,091500,20550340,7550,7560,7560,7550,57
|
|
20230802,091400,20119950,7550,7550,7550,7550,0
|
|
20230802,091300,20119950,7550,7550,7550,7550,0
|
|
20230802,091200,20119950,7550,7520,7550,7520,135
|
|
20230802,091100,19102540,7520,7520,7520,7520,0
|
|
20230802,091000,19102540,7520,7520,7520,7520,0
|
|
20230802,090900,19102540,7520,7510,7520,7510,302
|
|
20230802,090800,16831660,7520,7500,7520,7500,1000
|
|
20230802,090700,9313140,7510,7510,7510,7510,0
|
|
20230802,090600,9313140,7510,7510,7510,7510,0
|
|
20230802,090500,9313140,7510,7510,7510,7510,0
|
|
20230802,090400,9313140,7510,7480,7510,7480,1000
|
|
20230802,090300,1807500,7500,7500,7500,7500,0
|
|
20230802,090200,1807500,7500,7500,7500,7500,0
|
|
20230802,090100,1807500,7500,7500,7500,7500,0
|
|
20230802,090000,1807500,7500,7500,7500,7500,241
|