662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195900,481688560,11700,11700,11700,11700,322
|
|
20230802,195800,481688560,11700,11700,11700,11700,0
|
|
20230802,195700,481688560,11700,11700,11700,11700,0
|
|
20230802,195600,481688560,11700,11700,11700,11700,0
|
|
20230802,195500,481688560,11700,11700,11700,11700,0
|
|
20230802,195400,481688560,11700,11700,11700,11700,0
|
|
20230802,195300,481688560,11700,11700,11700,11700,0
|
|
20230802,195200,481688560,11700,11700,11700,11700,0
|
|
20230802,195100,481688560,11700,11700,11700,11700,0
|
|
20230802,195000,481688560,11700,11700,11700,11700,0
|
|
20230802,194900,481688560,11700,11700,11700,11700,0
|
|
20230802,194800,481688560,11700,11700,11700,11700,0
|
|
20230802,194700,481688560,11700,11700,11700,11700,0
|
|
20230802,194600,481688560,11700,11700,11700,11700,0
|
|
20230802,194500,481688560,11700,11700,11700,11700,0
|
|
20230802,194400,481688560,11700,11700,11700,11700,0
|
|
20230802,194300,481688560,11700,11700,11700,11700,0
|
|
20230802,194200,481688560,11700,11700,11700,11700,0
|
|
20230802,194100,481688560,11700,11700,11700,11700,0
|
|
20230802,194000,481688560,11700,11700,11700,11700,0
|
|
20230802,193900,481688560,11700,11700,11700,11700,0
|
|
20230802,193800,481688560,11700,11700,11700,11700,0
|
|
20230802,193700,481688560,11700,11700,11700,11700,0
|
|
20230802,193600,481688560,11700,11700,11700,11700,0
|
|
20230802,193500,481688560,11700,11700,11700,11700,0
|
|
20230802,193400,481688560,11700,11700,11700,11700,0
|
|
20230802,193300,481688560,11700,11700,11700,11700,0
|
|
20230802,193200,481688560,11700,11700,11700,11700,0
|
|
20230802,193100,481688560,11700,11700,11700,11700,0
|
|
20230802,193000,481688560,11700,11700,11700,11700,0
|
|
20230802,192900,481688560,11700,11700,11700,11700,322
|
|
20230802,192800,481688560,11700,11700,11700,11700,0
|
|
20230802,192700,481688560,11700,11700,11700,11700,0
|
|
20230802,192600,481688560,11700,11700,11700,11700,0
|
|
20230802,192500,481688560,11700,11700,11700,11700,0
|
|
20230802,192400,481688560,11700,11700,11700,11700,0
|
|
20230802,192300,481688560,11700,11700,11700,11700,0
|
|
20230802,192200,481688560,11700,11700,11700,11700,0
|
|
20230802,192100,481688560,11700,11700,11700,11700,0
|
|
20230802,192000,481688560,11700,11700,11700,11700,0
|
|
20230802,191900,481688560,11700,11700,11700,11700,0
|
|
20230802,191800,481688560,11700,11700,11700,11700,0
|
|
20230802,191700,481688560,11700,11700,11700,11700,0
|
|
20230802,191600,481688560,11700,11700,11700,11700,0
|
|
20230802,191500,481688560,11700,11700,11700,11700,0
|
|
20230802,191400,481688560,11700,11700,11700,11700,0
|
|
20230802,191300,481688560,11700,11700,11700,11700,0
|
|
20230802,191200,481688560,11700,11700,11700,11700,0
|
|
20230802,191100,481688560,11700,11700,11700,11700,0
|
|
20230802,191000,481688560,11700,11700,11700,11700,0
|
|
20230802,190900,481688560,11700,11700,11700,11700,0
|
|
20230802,190800,481688560,11700,11700,11700,11700,0
|
|
20230802,190700,481688560,11700,11700,11700,11700,0
|
|
20230802,190600,481688560,11700,11700,11700,11700,0
|
|
20230802,190500,481688560,11700,11700,11700,11700,0
|
|
20230802,190400,481688560,11700,11700,11700,11700,0
|
|
20230802,190300,481688560,11700,11700,11700,11700,0
|
|
20230802,190200,481688560,11700,11700,11700,11700,0
|
|
20230802,190100,481688560,11700,11700,11700,11700,0
|
|
20230802,190000,481688560,11700,11700,11700,11700,0
|
|
20230802,185900,481688560,11700,11700,11700,11700,322
|
|
20230802,185800,481688560,11700,11700,11700,11700,0
|
|
20230802,185700,481688560,11700,11700,11700,11700,0
|
|
20230802,185600,481688560,11700,11700,11700,11700,0
|
|
20230802,185500,481688560,11700,11700,11700,11700,0
|
|
20230802,185400,481688560,11700,11700,11700,11700,0
|
|
20230802,185300,481688560,11700,11700,11700,11700,0
|
|
20230802,185200,481688560,11700,11700,11700,11700,0
|
|
20230802,185100,481688560,11700,11700,11700,11700,0
|
|
20230802,185000,481688560,11700,11700,11700,11700,0
|
|
20230802,184900,481688560,11700,11700,11700,11700,0
|
|
20230802,184800,481688560,11700,11700,11700,11700,0
|
|
20230802,184700,481688560,11700,11700,11700,11700,0
|
|
20230802,184600,481688560,11700,11700,11700,11700,0
|
|
20230802,184500,481688560,11700,11700,11700,11700,0
|
|
20230802,184400,481688560,11700,11700,11700,11700,0
|
|
20230802,184300,481688560,11700,11700,11700,11700,0
|
|
20230802,184200,481688560,11700,11700,11700,11700,0
|
|
20230802,184100,481688560,11700,11700,11700,11700,0
|
|
20230802,184000,481688560,11700,11700,11700,11700,0
|
|
20230802,183900,481688560,11700,11700,11700,11700,0
|
|
20230802,183800,481688560,11700,11700,11700,11700,0
|
|
20230802,183700,481688560,11700,11700,11700,11700,0
|
|
20230802,183600,481688560,11700,11700,11700,11700,0
|
|
20230802,183500,481688560,11700,11700,11700,11700,0
|
|
20230802,183400,481688560,11700,11700,11700,11700,0
|
|
20230802,183300,481688560,11700,11700,11700,11700,0
|
|
20230802,183200,481688560,11700,11700,11700,11700,0
|
|
20230802,183100,481688560,11700,11700,11700,11700,0
|
|
20230802,183000,481688560,11700,11700,11700,11700,0
|
|
20230802,182900,481688560,11700,11700,11700,11700,322
|
|
20230802,182800,481688560,11700,11700,11700,11700,0
|
|
20230802,182700,481688560,11700,11700,11700,11700,0
|
|
20230802,182600,481688560,11700,11700,11700,11700,0
|
|
20230802,182500,481688560,11700,11700,11700,11700,0
|
|
20230802,182400,481688560,11700,11700,11700,11700,0
|
|
20230802,182300,481688560,11700,11700,11700,11700,0
|
|
20230802,182200,481688560,11700,11700,11700,11700,0
|
|
20230802,182100,481688560,11700,11700,11700,11700,0
|
|
20230802,182000,481688560,11700,11700,11700,11700,0
|
|
20230802,181900,481688560,11700,11700,11700,11700,0
|
|
20230802,181800,481688560,11700,11700,11700,11700,0
|
|
20230802,181700,481688560,11700,11700,11700,11700,0
|
|
20230802,181600,481688560,11700,11700,11700,11700,0
|
|
20230802,181500,481688560,11700,11700,11700,11700,0
|
|
20230802,181400,481688560,11700,11700,11700,11700,0
|
|
20230802,181300,481688560,11700,11700,11700,11700,0
|
|
20230802,181200,481688560,11700,11700,11700,11700,0
|
|
20230802,181100,481688560,11700,11700,11700,11700,0
|
|
20230802,181000,481688560,11700,11700,11700,11700,0
|
|
20230802,180900,481688560,11700,11700,11700,11700,0
|
|
20230802,180800,481688560,11700,11700,11700,11700,0
|
|
20230802,180700,481688560,11700,11700,11700,11700,0
|
|
20230802,180600,481688560,11700,11700,11700,11700,0
|
|
20230802,180500,481688560,11700,11700,11700,11700,0
|
|
20230802,180400,481688560,11700,11700,11700,11700,0
|
|
20230802,180300,481688560,11700,11700,11700,11700,0
|
|
20230802,180200,481688560,11700,11700,11700,11700,0
|
|
20230802,180100,481688560,11700,11700,11700,11700,0
|
|
20230802,180000,481688560,11700,11700,11700,11700,0
|
|
20230802,175900,481688560,11700,11700,11700,11700,322
|
|
20230802,175800,481688560,11700,11700,11700,11700,0
|
|
20230802,175700,481688560,11700,11700,11700,11700,0
|
|
20230802,175600,481688560,11700,11700,11700,11700,0
|
|
20230802,175500,481688560,11700,11700,11700,11700,0
|
|
20230802,175400,481688560,11700,11700,11700,11700,0
|
|
20230802,175300,481688560,11700,11700,11700,11700,0
|
|
20230802,175200,481688560,11700,11700,11700,11700,0
|
|
20230802,175100,481688560,11700,11700,11700,11700,0
|
|
20230802,175000,481688560,11700,11700,11700,11700,0
|
|
20230802,174900,481688560,11700,11700,11700,11700,0
|
|
20230802,174800,481688560,11700,11700,11700,11700,0
|
|
20230802,174700,481688560,11700,11700,11700,11700,0
|
|
20230802,174600,481688560,11700,11700,11700,11700,0
|
|
20230802,174500,481688560,11700,11700,11700,11700,0
|
|
20230802,174400,481688560,11700,11700,11700,11700,0
|
|
20230802,174300,481688560,11700,11700,11700,11700,0
|
|
20230802,174200,481688560,11700,11700,11700,11700,0
|
|
20230802,174100,481688560,11700,11700,11700,11700,0
|
|
20230802,174000,481688560,11700,11700,11700,11700,0
|
|
20230802,173900,481688560,11700,11700,11700,11700,0
|
|
20230802,173800,481688560,11700,11700,11700,11700,0
|
|
20230802,173700,481688560,11700,11700,11700,11700,0
|
|
20230802,173600,481688560,11700,11700,11700,11700,0
|
|
20230802,173500,481688560,11700,11700,11700,11700,0
|
|
20230802,173400,481688560,11700,11700,11700,11700,0
|
|
20230802,173300,481688560,11700,11700,11700,11700,0
|
|
20230802,173200,481688560,11700,11700,11700,11700,0
|
|
20230802,173100,481688560,11700,11700,11700,11700,0
|
|
20230802,173000,481688560,11700,11700,11700,11700,0
|
|
20230802,172900,481688560,11700,11700,11700,11700,322
|
|
20230802,172800,481688560,11700,11700,11700,11700,0
|
|
20230802,172700,481688560,11700,11700,11700,11700,0
|
|
20230802,172600,481688560,11700,11700,11700,11700,0
|
|
20230802,172500,481688560,11700,11700,11700,11700,0
|
|
20230802,172400,481688560,11700,11700,11700,11700,0
|
|
20230802,172300,481688560,11700,11700,11700,11700,0
|
|
20230802,172200,481688560,11700,11700,11700,11700,0
|
|
20230802,172100,481688560,11700,11700,11700,11700,0
|
|
20230802,172000,481688560,11700,11700,11700,11700,0
|
|
20230802,171900,481688560,11700,11700,11700,11700,0
|
|
20230802,171800,481688560,11700,11700,11700,11700,0
|
|
20230802,171700,481688560,11700,11700,11700,11700,0
|
|
20230802,171600,481688560,11700,11700,11700,11700,0
|
|
20230802,171500,481688560,11700,11700,11700,11700,0
|
|
20230802,171400,481688560,11700,11700,11700,11700,0
|
|
20230802,171300,481688560,11700,11700,11700,11700,0
|
|
20230802,171200,481688560,11700,11700,11700,11700,0
|
|
20230802,171100,481688560,11700,11700,11700,11700,0
|
|
20230802,171000,481688560,11700,11700,11700,11700,0
|
|
20230802,170900,481688560,11700,11700,11700,11700,0
|
|
20230802,170800,481688560,11700,11700,11700,11700,0
|
|
20230802,170700,481688560,11700,11700,11700,11700,0
|
|
20230802,170600,481688560,11700,11700,11700,11700,0
|
|
20230802,170500,481688560,11700,11700,11700,11700,0
|
|
20230802,170400,481688560,11700,11700,11700,11700,0
|
|
20230802,170300,481688560,11700,11700,11700,11700,0
|
|
20230802,170200,481688560,11700,11700,11700,11700,0
|
|
20230802,170100,481688560,11700,11700,11700,11700,0
|
|
20230802,170000,481688560,11700,11700,11700,11700,0
|
|
20230802,165900,481688560,11700,11700,11700,11700,322
|
|
20230802,165800,481688560,11700,11700,11700,11700,0
|
|
20230802,165700,481688560,11700,11700,11700,11700,0
|
|
20230802,165600,481688560,11700,11700,11700,11700,0
|
|
20230802,165500,481688560,11700,11700,11700,11700,0
|
|
20230802,165400,481688560,11700,11700,11700,11700,0
|
|
20230802,165300,481688560,11700,11700,11700,11700,0
|
|
20230802,165200,481688560,11700,11700,11700,11700,0
|
|
20230802,165100,481688560,11700,11700,11700,11700,0
|
|
20230802,165000,481688560,11700,11700,11700,11700,0
|
|
20230802,164900,481688560,11700,11700,11700,11700,0
|
|
20230802,164800,481688560,11700,11700,11700,11700,0
|
|
20230802,164700,481688560,11700,11700,11700,11700,0
|
|
20230802,164600,481688560,11700,11700,11700,11700,0
|
|
20230802,164500,481688560,11700,11700,11700,11700,0
|
|
20230802,164400,481688560,11700,11700,11700,11700,0
|
|
20230802,164300,481688560,11700,11700,11700,11700,0
|
|
20230802,164200,481688560,11700,11700,11700,11700,0
|
|
20230802,164100,481688560,11700,11700,11700,11700,0
|
|
20230802,164000,481688560,11700,11700,11700,11700,0
|
|
20230802,163900,481688560,11700,11700,11700,11700,0
|
|
20230802,163800,481688560,11700,11700,11700,11700,0
|
|
20230802,163700,481688560,11700,11700,11700,11700,0
|
|
20230802,163600,481688560,11700,11700,11700,11700,0
|
|
20230802,163500,481688560,11700,11700,11700,11700,0
|
|
20230802,163400,481688560,11700,11700,11700,11700,0
|
|
20230802,163300,481688560,11700,11700,11700,11700,0
|
|
20230802,163200,481688560,11700,11700,11700,11700,0
|
|
20230802,163100,481688560,11700,11700,11700,11700,0
|
|
20230802,163000,481688560,11700,11700,11700,11700,0
|
|
20230802,162900,481688560,11700,11700,11700,11700,322
|
|
20230802,162800,481688560,11700,11700,11700,11700,0
|
|
20230802,162700,481688560,11700,11700,11700,11700,0
|
|
20230802,162600,481688560,11700,11700,11700,11700,0
|
|
20230802,162500,481688560,11700,11700,11700,11700,0
|
|
20230802,162400,481688560,11700,11700,11700,11700,0
|
|
20230802,162300,481688560,11700,11700,11700,11700,0
|
|
20230802,162200,481688560,11700,11700,11700,11700,0
|
|
20230802,162100,481688560,11700,11700,11700,11700,0
|
|
20230802,162000,481688560,11700,11700,11700,11700,0
|
|
20230802,161900,481688560,11700,11700,11700,11700,0
|
|
20230802,161800,481688560,11700,11700,11700,11700,0
|
|
20230802,161700,481688560,11700,11700,11700,11700,0
|
|
20230802,161600,481688560,11700,11700,11700,11700,0
|
|
20230802,161500,481688560,11700,11700,11700,11700,0
|
|
20230802,161400,481688560,11700,11700,11700,11700,0
|
|
20230802,161300,481688560,11700,11700,11700,11700,0
|
|
20230802,161200,481688560,11700,11700,11700,11700,0
|
|
20230802,161100,481688560,11700,11700,11700,11700,0
|
|
20230802,161000,481688560,11700,11700,11700,11700,0
|
|
20230802,160900,481688560,11700,11700,11700,11700,0
|
|
20230802,160800,481688560,11700,11700,11700,11700,0
|
|
20230802,160700,481688560,11700,11700,11700,11700,0
|
|
20230802,160600,481688560,11700,11700,11700,11700,0
|
|
20230802,160500,481688560,11700,11700,11700,11700,0
|
|
20230802,160400,481688560,11700,11700,11700,11700,0
|
|
20230802,160300,481688560,11700,11700,11700,11700,0
|
|
20230802,160200,481688560,11700,11700,11700,11700,0
|
|
20230802,160100,481688560,11700,11700,11700,11700,0
|
|
20230802,160000,481688560,11700,11700,11700,11700,0
|
|
20230802,155900,481688560,11700,11700,11700,11700,322
|
|
20230802,155800,481688560,11700,11700,11700,11700,0
|
|
20230802,155700,481688560,11700,11700,11700,11700,0
|
|
20230802,155600,481688560,11700,11700,11700,11700,0
|
|
20230802,155500,481688560,11700,11700,11700,11700,0
|
|
20230802,155400,481688560,11700,11700,11700,11700,0
|
|
20230802,155300,481688560,11700,11700,11700,11700,0
|
|
20230802,155200,481688560,11700,11700,11700,11700,0
|
|
20230802,155100,481688560,11700,11700,11700,11700,0
|
|
20230802,155000,481688560,11700,11700,11700,11700,0
|
|
20230802,154900,481688560,11700,11700,11700,11700,0
|
|
20230802,154800,481688560,11700,11700,11700,11700,0
|
|
20230802,154700,481688560,11700,11700,11700,11700,0
|
|
20230802,154600,481688560,11700,11700,11700,11700,0
|
|
20230802,154500,481688560,11700,11700,11700,11700,0
|
|
20230802,154400,481688560,11700,11700,11700,11700,0
|
|
20230802,154300,481688560,11700,11700,11700,11700,0
|
|
20230802,154200,481688560,11700,11700,11700,11700,0
|
|
20230802,154100,481688560,11700,11700,11700,11700,0
|
|
20230802,154000,481688560,11700,11700,11700,11700,0
|
|
20230802,153900,481688560,11700,11700,11700,11700,0
|
|
20230802,153800,481688560,11700,11700,11700,11700,0
|
|
20230802,153700,481688560,11700,11700,11700,11700,0
|
|
20230802,153600,481688560,11700,11700,11700,11700,0
|
|
20230802,153500,481688560,11700,11700,11700,11700,0
|
|
20230802,153400,481688560,11700,11700,11700,11700,0
|
|
20230802,153300,481688560,11700,11700,11700,11700,0
|
|
20230802,153200,481688560,11700,11700,11700,11700,0
|
|
20230802,153100,481688560,11700,11700,11700,11700,0
|
|
20230802,153000,481688560,11700,11700,11700,11700,322
|
|
20230802,152900,477921160,11700,11700,11700,11700,0
|
|
20230802,152800,477921160,11700,11700,11700,11700,0
|
|
20230802,152700,477921160,11700,11700,11700,11700,0
|
|
20230802,152600,477921160,11700,11700,11700,11700,0
|
|
20230802,152500,477921160,11700,11700,11700,11700,0
|
|
20230802,152400,477921160,11700,11700,11700,11700,0
|
|
20230802,152300,477921160,11700,11700,11700,11700,0
|
|
20230802,152200,477921160,11700,11700,11700,11700,0
|
|
20230802,152100,477921160,11700,11700,11700,11700,0
|
|
20230802,152000,477921160,11700,11700,11700,11700,0
|
|
20230802,151900,477921160,11700,11700,11700,11700,13
|
|
20230802,151800,477769060,11730,11730,11730,11730,0
|
|
20230802,151700,477769060,11730,11730,11730,11730,13
|
|
20230802,151600,477616570,11730,11710,11730,11710,30
|
|
20230802,151500,477265210,11700,11710,11710,11700,156
|
|
20230802,151400,475439780,11710,11710,11710,11710,10
|
|
20230802,151300,475322680,11730,11730,11730,11730,0
|
|
20230802,151200,475322680,11730,11690,11730,11690,100
|
|
20230802,151100,474149720,11680,11680,11680,11680,50
|
|
20230802,151000,473565720,11670,11670,11670,11670,0
|
|
20230802,150900,473565720,11670,11670,11670,11670,0
|
|
20230802,150800,473565720,11670,11670,11670,11670,300
|
|
20230802,150700,470064720,11730,11730,11730,11730,0
|
|
20230802,150600,470064720,11730,11670,11730,11670,2
|
|
20230802,150500,470041320,11670,11670,11670,11670,0
|
|
20230802,150400,470041320,11670,11690,11690,11670,296
|
|
20230802,150300,466586850,11690,11720,11720,11690,165
|
|
20230802,150200,464654830,11730,11740,11740,11730,23
|
|
20230802,150100,464384940,11730,11730,11730,11730,0
|
|
20230802,150000,464384940,11730,11730,11730,11730,14
|
|
20230802,145900,464220720,11790,11790,11790,11790,0
|
|
20230802,145800,464220720,11790,11790,11790,11790,0
|
|
20230802,145700,464220720,11790,11790,11790,11790,0
|
|
20230802,145600,464220720,11790,11770,11790,11730,149
|
|
20230802,145500,462472060,11770,11770,11770,11770,0
|
|
20230802,145400,462472060,11770,11770,11770,11770,0
|
|
20230802,145300,462472060,11770,11770,11770,11770,1
|
|
20230802,145200,462460290,11770,11750,11770,11730,101
|
|
20230802,145100,461273820,11750,11740,11750,11740,30
|
|
20230802,145000,460921330,11750,11730,11750,11730,103
|
|
20230802,144900,459711940,11730,11730,11730,11730,0
|
|
20230802,144800,459711940,11730,11730,11730,11730,38
|
|
20230802,144700,459266200,11730,11710,11730,11710,137
|
|
20230802,144600,457661910,11750,11750,11750,11750,0
|
|
20230802,144500,457661910,11750,11750,11750,11750,0
|
|
20230802,144400,457661910,11750,11750,11750,11750,0
|
|
20230802,144300,457661910,11750,11750,11750,11750,0
|
|
20230802,144200,457661910,11750,11750,11750,11750,0
|
|
20230802,144100,457661910,11750,11750,11750,11750,0
|
|
20230802,144000,457661910,11750,11750,11750,11750,3
|
|
20230802,143900,457626660,11750,11730,11750,11730,10
|
|
20230802,143800,457509230,11740,11740,11740,11740,0
|
|
20230802,143700,457509230,11740,11740,11740,11740,0
|
|
20230802,143600,457509230,11740,11740,11740,11740,0
|
|
20230802,143500,457509230,11740,11740,11740,11740,0
|
|
20230802,143400,457509230,11740,11740,11740,11740,0
|
|
20230802,143300,457509230,11740,11680,11740,11660,83
|
|
20230802,143200,456541240,11670,11670,11670,11670,0
|
|
20230802,143100,456541240,11670,11670,11670,11670,23
|
|
20230802,143000,456272830,11740,11740,11740,11740,0
|
|
20230802,142900,456272830,11740,11670,11740,11670,27
|
|
20230802,142800,455957670,11740,11740,11740,11740,0
|
|
20230802,142700,455957670,11740,11740,11740,11740,0
|
|
20230802,142600,455957670,11740,11670,11740,11670,101
|
|
20230802,142500,454778930,11670,11670,11670,11670,293
|
|
20230802,142400,451359620,11670,11670,11670,11670,181
|
|
20230802,142300,449247350,11670,11680,11680,11670,6
|
|
20230802,142200,449177320,11670,11680,11680,11670,15
|
|
20230802,142100,449002200,11770,11770,11770,11770,0
|
|
20230802,142000,449002200,11770,11770,11770,11770,50
|
|
20230802,141900,448413700,11770,11730,11770,11730,200
|
|
20230802,141800,446060390,11650,11650,11650,11650,0
|
|
20230802,141700,446060390,11650,11650,11650,11650,8
|
|
20230802,141600,445967190,11700,11700,11700,11700,21
|
|
20230802,141500,445721490,11720,11700,11720,11700,14
|
|
20230802,141400,445557670,11650,11670,11670,11650,168
|
|
20230802,141300,443598710,11660,11660,11660,11660,55
|
|
20230802,141200,442957410,11660,11660,11660,11660,10
|
|
20230802,141100,442840810,11660,11660,11660,11660,0
|
|
20230802,141000,442840810,11660,11660,11660,11660,0
|
|
20230802,140900,442840810,11660,11650,11660,11650,240
|
|
20230802,140800,440042810,11600,11620,11620,11600,100
|
|
20230802,140700,438882030,11600,11610,11610,11600,36
|
|
20230802,140600,438464390,11600,11620,11620,11600,92
|
|
20230802,140500,437395610,11620,11630,11630,11620,33
|
|
20230802,140400,437012110,11630,11690,11690,11600,550
|
|
20230802,140300,430619030,11700,11700,11700,11700,287
|
|
20230802,140200,427261130,11740,11740,11740,11740,1
|
|
20230802,140100,427249390,11700,11720,11720,11700,16
|
|
20230802,140000,427062160,11750,11750,11750,11750,42
|
|
20230802,135900,426568660,11750,11750,11750,11750,1
|
|
20230802,135800,426556910,11730,11730,11730,11730,0
|
|
20230802,135700,426556910,11730,11740,11740,11730,2
|
|
20230802,135600,426533440,11750,11730,11750,11730,11
|
|
20230802,135500,426404370,11650,11650,11650,11650,0
|
|
20230802,135400,426404370,11650,11650,11650,11650,12
|
|
20230802,135300,426264570,11650,11650,11650,11600,378
|
|
20230802,135200,421878370,11600,11660,11660,11600,1232
|
|
20230802,135100,407575490,11670,11690,11690,11670,280
|
|
20230802,135000,404306850,11770,11770,11770,11770,11
|
|
20230802,134900,404177380,11760,11760,11760,11760,1
|
|
20230802,134800,404165620,11760,11760,11760,11760,0
|
|
20230802,134700,404165620,11760,11760,11760,11760,0
|
|
20230802,134600,404165620,11760,11760,11760,11760,60
|
|
20230802,134500,403460020,11760,11760,11760,11760,0
|
|
20230802,134400,403460020,11760,11700,11760,11660,90
|
|
20230802,134300,402406500,11750,11750,11750,11750,7
|
|
20230802,134200,402324250,11750,11750,11750,11750,4
|
|
20230802,134100,402277250,11750,11750,11750,11750,0
|
|
20230802,134000,402277250,11750,11750,11750,11750,0
|
|
20230802,133900,402277250,11750,11750,11750,11750,0
|
|
20230802,133800,402277250,11750,11750,11750,11750,1
|
|
20230802,133700,402265500,11690,11700,11700,11690,1491
|
|
20230802,133600,384831600,11700,11740,11740,11700,1024
|
|
20230802,133500,372844520,11750,11750,11750,11750,0
|
|
20230802,133400,372844520,11750,11750,11750,11750,0
|
|
20230802,133300,372844520,11750,11760,11760,11750,332
|
|
20230802,133200,368943280,11760,11760,11760,11760,65
|
|
20230802,133100,368178880,11760,11760,11760,11760,258
|
|
20230802,133000,365144800,11780,11780,11780,11780,0
|
|
20230802,132900,365144800,11780,11780,11780,11780,0
|
|
20230802,132800,365144800,11780,11780,11780,11780,20
|
|
20230802,132700,364909200,11760,11760,11760,11760,0
|
|
20230802,132600,364909200,11760,11760,11760,11760,0
|
|
20230802,132500,364909200,11760,11760,11760,11760,0
|
|
20230802,132400,364909200,11760,11760,11760,11760,0
|
|
20230802,132300,364909200,11760,11770,11770,11760,7
|
|
20230802,132200,364826870,11790,11770,11790,11770,12
|
|
20230802,132100,364685600,11760,11780,11780,11760,171
|
|
20230802,132000,362674030,11790,11820,11820,11790,8
|
|
20230802,131900,362579590,11830,11830,11830,11830,2
|
|
20230802,131800,362555930,11840,11840,11840,11840,0
|
|
20230802,131700,362555930,11840,11840,11840,11840,0
|
|
20230802,131600,362555930,11840,11840,11840,11840,0
|
|
20230802,131500,362555930,11840,11840,11840,11840,0
|
|
20230802,131400,362555930,11840,11840,11840,11840,0
|
|
20230802,131300,362555930,11840,11840,11840,11840,1
|
|
20230802,131200,362544090,11850,11850,11850,11850,0
|
|
20230802,131100,362544090,11850,11850,11850,11850,0
|
|
20230802,131000,362544090,11850,11850,11850,11850,5
|
|
20230802,130900,362484840,11840,11840,11840,11840,0
|
|
20230802,130800,362484840,11840,11840,11840,11840,0
|
|
20230802,130700,362484840,11840,11840,11840,11840,0
|
|
20230802,130600,362484840,11840,11840,11840,11840,0
|
|
20230802,130500,362484840,11840,11840,11840,11840,2
|
|
20230802,130400,362461160,11840,11840,11840,11840,0
|
|
20230802,130300,362461160,11840,11840,11840,11840,0
|
|
20230802,130200,362461160,11840,11840,11840,11840,0
|
|
20230802,130100,362461160,11840,11840,11840,11840,4
|
|
20230802,130000,362413800,11840,11840,11840,11840,0
|
|
20230802,125900,362413800,11840,11840,11840,11840,0
|
|
20230802,125800,362413800,11840,11840,11840,11840,30
|
|
20230802,125700,362058600,11840,11750,11840,11750,2
|
|
20230802,125600,362035010,11750,11750,11750,11750,0
|
|
20230802,125500,362035010,11750,11750,11750,11750,201
|
|
20230802,125400,359673260,11750,11750,11750,11750,0
|
|
20230802,125300,359673260,11750,11750,11750,11750,0
|
|
20230802,125200,359673260,11750,11750,11750,11750,0
|
|
20230802,125100,359673260,11750,11750,11750,11750,16
|
|
20230802,125000,359485260,11710,11710,11710,11710,0
|
|
20230802,124900,359485260,11710,11820,11820,11710,2043
|
|
20230802,124800,335485430,11820,11820,11820,11820,0
|
|
20230802,124700,335485430,11820,11820,11820,11820,67
|
|
20230802,124600,334693490,11890,11890,11890,11890,25
|
|
20230802,124500,334396240,11890,11890,11890,11890,0
|
|
20230802,124400,334396240,11890,11890,11890,11890,275
|
|
20230802,124300,331126490,11820,11830,11830,11820,100
|
|
20230802,124200,329944110,11830,11830,11830,11830,0
|
|
20230802,124100,329944110,11830,11830,11830,11830,0
|
|
20230802,124000,329944110,11830,11830,11830,11830,0
|
|
20230802,123900,329944110,11830,11830,11830,11830,100
|
|
20230802,123800,328761110,11890,11890,11890,11870,10
|
|
20230802,123700,328642250,11890,11890,11890,11890,5
|
|
20230802,123600,328582800,11900,11860,11900,11860,2043
|
|
20230802,123500,304295380,11800,11800,11800,11800,0
|
|
20230802,123400,304295380,11800,11800,11800,11800,56
|
|
20230802,123300,303634580,11800,11820,11820,11800,40
|
|
20230802,123200,303162250,11860,11860,11860,11860,0
|
|
20230802,123100,303162250,11860,11860,11860,11860,38
|
|
20230802,123000,302711570,11860,11860,11860,11860,0
|
|
20230802,122900,302711570,11860,11860,11860,11860,0
|
|
20230802,122800,302711570,11860,11860,11860,11860,0
|
|
20230802,122700,302711570,11860,11860,11860,11860,0
|
|
20230802,122600,302711570,11860,11860,11860,11860,0
|
|
20230802,122500,302711570,11860,11860,11870,11860,170
|
|
20230802,122400,300695270,11860,11860,11860,11860,0
|
|
20230802,122300,300695270,11860,11820,11860,11720,1985
|
|
20230802,122200,277330080,11820,11820,11820,11820,157
|
|
20230802,122100,275474340,11800,11800,11800,11800,100
|
|
20230802,122000,274294340,11800,11800,11800,11800,100
|
|
20230802,121900,273114340,11800,11800,11800,11800,0
|
|
20230802,121800,273114340,11800,11800,11800,11800,0
|
|
20230802,121700,273114340,11800,11800,11800,11800,150
|
|
20230802,121600,271344340,11810,11820,11820,11810,603
|
|
20230802,121500,264218660,11820,11820,11820,11820,0
|
|
20230802,121400,264218660,11820,11820,11820,11820,0
|
|
20230802,121300,264218660,11820,11820,11820,11820,0
|
|
20230802,121200,264218660,11820,11820,11820,11820,102
|
|
20230802,121100,263013020,11860,11860,11860,11860,0
|
|
20230802,121000,263013020,11860,11860,11860,11860,0
|
|
20230802,120900,263013020,11860,11860,11860,11860,0
|
|
20230802,120800,263013020,11860,11860,11860,11860,0
|
|
20230802,120700,263013020,11860,11860,11860,11860,0
|
|
20230802,120600,263013020,11860,11860,11860,11860,0
|
|
20230802,120500,263013020,11860,11860,11860,11860,0
|
|
20230802,120400,263013020,11860,11860,11860,11860,0
|
|
20230802,120300,263013020,11860,11860,11860,11860,0
|
|
20230802,120200,263013020,11860,11860,11860,11860,0
|
|
20230802,120100,263013020,11860,11860,11860,11860,1
|
|
20230802,120000,263001160,11810,11810,11810,11810,150
|
|
20230802,115900,261229660,11810,11850,11850,11810,200
|
|
20230802,115800,258863660,11850,11850,11850,11850,0
|
|
20230802,115700,258863660,11850,11850,11850,11850,0
|
|
20230802,115600,258863660,11850,11850,11850,11850,0
|
|
20230802,115500,258863660,11850,11850,11850,11850,1
|
|
20230802,115400,258851810,11800,11830,11850,11800,80
|
|
20230802,115300,257907330,11840,11840,11840,11840,0
|
|
20230802,115200,257907330,11840,11830,11840,11830,21
|
|
20230802,115100,257658760,11830,11810,11830,11810,25
|
|
20230802,115000,257363260,11830,11830,11830,11830,0
|
|
20230802,114900,257363260,11830,11830,11830,11830,0
|
|
20230802,114800,257363260,11830,11800,11830,11800,4
|
|
20230802,114700,257316000,11800,11800,11800,11800,1
|
|
20230802,114600,257304200,11800,11800,11800,11790,11
|
|
20230802,114500,257174410,11840,11830,11840,11800,1713
|
|
20230802,114400,236946430,11830,11830,11830,11830,5
|
|
20230802,114300,236887280,11900,11900,11900,11900,0
|
|
20230802,114200,236887280,11900,11900,11900,11900,0
|
|
20230802,114100,236887280,11900,11840,11900,11840,15
|
|
20230802,114000,236709620,11820,11880,11880,11820,3262
|
|
20230802,113900,198039680,11880,11880,11880,11880,2
|
|
20230802,113800,198015920,11900,11870,11900,11870,58
|
|
20230802,113700,197327190,11890,11890,11890,11890,1
|
|
20230802,113600,197315300,11890,11890,11890,11890,1
|
|
20230802,113500,197303410,11860,11860,11860,11860,0
|
|
20230802,113400,197303410,11860,11860,11860,11860,0
|
|
20230802,113300,197303410,11860,11860,11860,11860,0
|
|
20230802,113200,197303410,11860,11860,11860,11860,5
|
|
20230802,113100,197244110,11850,11860,11860,11850,43
|
|
20230802,113000,196734350,11850,11850,11850,11850,55
|
|
20230802,112900,196082600,11880,11890,11890,11880,543
|
|
20230802,112800,189627550,11890,11910,11910,11890,810
|
|
20230802,112700,179986860,11910,11910,11910,11910,10
|
|
20230802,112600,179867760,11900,11900,11900,11900,0
|
|
20230802,112500,179867760,11900,11900,11900,11900,0
|
|
20230802,112400,179867760,11900,11910,11910,11900,328
|
|
20230802,112300,175961480,11920,11950,11950,11920,380
|
|
20230802,112200,171427190,12000,12000,12000,12000,0
|
|
20230802,112100,171427190,12000,12000,12000,12000,0
|
|
20230802,112000,171427190,12000,12000,12000,12000,0
|
|
20230802,111900,171427190,12000,12000,12000,12000,416
|
|
20230802,111800,166435190,12000,12000,12000,12000,1
|
|
20230802,111700,166423190,11960,11940,11960,11940,603
|
|
20230802,111600,159213580,11920,11920,11920,11920,96
|
|
20230802,111500,158069260,11920,11920,11920,11920,0
|
|
20230802,111400,158069260,11920,11950,11950,11920,300
|
|
20230802,111300,154491430,11980,11980,11980,11980,1
|
|
20230802,111200,154479450,12000,11980,12000,11970,361
|
|
20230802,111100,150157890,11980,11990,11990,11980,720
|
|
20230802,111000,141527850,12000,12000,12000,12000,11
|
|
20230802,110900,141395850,12000,12000,12000,12000,13
|
|
20230802,110800,141239850,12000,12060,12070,12000,279
|
|
20230802,110700,137888420,12020,12020,12020,12020,2
|
|
20230802,110600,137864380,12070,12070,12070,12070,0
|
|
20230802,110500,137864380,12070,12070,12070,12070,0
|
|
20230802,110400,137864380,12070,12070,12070,12070,0
|
|
20230802,110300,137864380,12070,12070,12070,12070,0
|
|
20230802,110200,137864380,12070,12070,12070,12070,0
|
|
20230802,110100,137864380,12070,12070,12070,12070,50
|
|
20230802,110000,137260880,12070,12070,12070,12070,2
|
|
20230802,105900,137236740,12000,12000,12000,12000,0
|
|
20230802,105800,137236740,12000,12000,12000,12000,165
|
|
20230802,105700,135256740,12000,12050,12050,12000,4850
|
|
20230802,105600,77028250,12150,12150,12150,12150,0
|
|
20230802,105500,77028250,12150,12040,12150,12040,101
|
|
20230802,105400,75812100,12040,12170,12170,12040,2
|
|
20230802,105300,75787890,12100,12120,12120,12100,698
|
|
20230802,105200,67339200,12130,12130,12130,12130,10
|
|
20230802,105100,67217900,12220,12220,12220,12220,0
|
|
20230802,105000,67217900,12220,12140,12220,12140,177
|
|
20230802,104900,65069040,12240,12240,12240,12240,0
|
|
20230802,104800,65069040,12240,12230,12240,12230,20
|
|
20230802,104700,64824340,12240,12240,12240,12240,0
|
|
20230802,104600,64824340,12240,12240,12240,12240,0
|
|
20230802,104500,64824340,12240,12240,12240,12240,0
|
|
20230802,104400,64824340,12240,12240,12240,12240,0
|
|
20230802,104300,64824340,12240,12240,12240,12240,0
|
|
20230802,104200,64824340,12240,12240,12240,12240,0
|
|
20230802,104100,64824340,12240,12240,12240,12240,0
|
|
20230802,104000,64824340,12240,12240,12240,12240,0
|
|
20230802,103900,64824340,12240,12240,12240,12240,5
|
|
20230802,103800,64763140,12260,12260,12260,12260,0
|
|
20230802,103700,64763140,12260,12140,12260,12110,260
|
|
20230802,103600,61610280,12260,12260,12260,12260,0
|
|
20230802,103500,61610280,12260,12250,12260,12250,57
|
|
20230802,103400,60911520,12120,12200,12200,12120,187
|
|
20230802,103300,58633520,12210,12210,12210,12210,1
|
|
20230802,103200,58621310,12290,12290,12290,12290,0
|
|
20230802,103100,58621310,12290,12290,12290,12290,1
|
|
20230802,103000,58609020,12200,12210,12210,12200,200
|
|
20230802,102900,56169010,12210,12210,12210,12210,10
|
|
20230802,102800,56046910,12210,12210,12210,12210,5
|
|
20230802,102700,55985860,12220,12220,12220,12220,0
|
|
20230802,102600,55985860,12220,12220,12220,12220,0
|
|
20230802,102500,55985860,12220,12220,12220,12220,0
|
|
20230802,102400,55985860,12220,12220,12220,12220,0
|
|
20230802,102300,55985860,12220,12220,12220,12220,0
|
|
20230802,102200,55985860,12220,12220,12220,12220,0
|
|
20230802,102100,55985860,12220,12220,12220,12220,10
|
|
20230802,102000,55863660,12210,12210,12210,12210,200
|
|
20230802,101900,53421660,12210,12210,12210,12210,0
|
|
20230802,101800,53421660,12210,12220,12220,12210,193
|
|
20230802,101700,51065020,12210,12210,12210,12210,26
|
|
20230802,101600,50747560,12200,12260,12260,12200,300
|
|
20230802,101500,47080540,12260,12270,12270,12260,136
|
|
20230802,101400,45413080,12280,12280,12280,12280,0
|
|
20230802,101300,45413080,12280,12280,12280,12280,0
|
|
20230802,101200,45413080,12280,12380,12380,12280,22
|
|
20230802,101100,45140820,12390,12390,12390,12390,0
|
|
20230802,101000,45140820,12390,12390,12390,12390,0
|
|
20230802,100900,45140820,12390,12390,12390,12390,0
|
|
20230802,100800,45140820,12390,12390,12390,12390,0
|
|
20230802,100700,45140820,12390,12390,12390,12390,0
|
|
20230802,100600,45140820,12390,12380,12390,12380,30
|
|
20230802,100500,44769350,12270,12270,12270,12270,28
|
|
20230802,100400,44425790,12350,12350,12350,12350,0
|
|
20230802,100300,44425790,12350,12350,12350,12350,0
|
|
20230802,100200,44425790,12350,12350,12350,12350,2
|
|
20230802,100100,44401090,12350,12350,12350,12350,3
|
|
20230802,100000,44364040,12350,12350,12350,12350,0
|
|
20230802,095900,44364040,12350,12310,12350,12260,84
|
|
20230802,095800,43333710,12310,12310,12310,12310,4
|
|
20230802,095700,43284470,12370,12370,12370,12370,0
|
|
20230802,095600,43284470,12370,12370,12370,12370,0
|
|
20230802,095500,43284470,12370,12370,12370,12370,1
|
|
20230802,095400,43272100,12310,12370,12370,12310,271
|
|
20230802,095300,39924690,12380,12380,12380,12380,0
|
|
20230802,095200,39924690,12380,12380,12380,12380,0
|
|
20230802,095100,39924690,12380,12380,12380,12380,101
|
|
20230802,095000,38674310,12450,12450,12450,12450,0
|
|
20230802,094900,38674310,12450,12450,12450,12450,0
|
|
20230802,094800,38674310,12450,12450,12450,12450,0
|
|
20230802,094700,38674310,12450,12450,12450,12450,0
|
|
20230802,094600,38674310,12450,12450,12450,12450,0
|
|
20230802,094500,38674310,12450,12450,12450,12450,34
|
|
20230802,094400,38251010,12450,12450,12450,12450,0
|
|
20230802,094300,38251010,12450,12450,12450,12450,200
|
|
20230802,094200,35761010,12450,12450,12450,12450,0
|
|
20230802,094100,35761010,12450,12450,12450,12450,24
|
|
20230802,094000,35462210,12450,12450,12450,12450,0
|
|
20230802,093900,35462210,12450,12450,12450,12450,0
|
|
20230802,093800,35462210,12450,12450,12450,12450,1
|
|
20230802,093700,35449760,12450,12450,12450,12450,30
|
|
20230802,093600,35076260,12450,12450,12450,12450,0
|
|
20230802,093500,35076260,12450,12450,12450,12450,5
|
|
20230802,093400,35014010,12450,12440,12450,12440,165
|
|
20230802,093300,32959770,12390,12400,12400,12390,212
|
|
20230802,093200,30331980,12450,12440,12450,12440,45
|
|
20230802,093100,29772030,12440,12440,12440,12440,0
|
|
20230802,093000,29772030,12440,12440,12440,12440,0
|
|
20230802,092900,29772030,12440,12400,12440,12400,874
|
|
20230802,092800,18926430,12390,12390,12390,12390,35
|
|
20230802,092700,18492780,12390,12390,12390,12390,0
|
|
20230802,092600,18492780,12390,12390,12390,12390,0
|
|
20230802,092500,18492780,12390,12390,12390,12390,10
|
|
20230802,092400,18368880,12390,12390,12390,12390,0
|
|
20230802,092300,18368880,12390,12390,12390,12390,0
|
|
20230802,092200,18368880,12390,12390,12390,12390,1
|
|
20230802,092100,18356490,12400,12400,12400,12400,0
|
|
20230802,092000,18356490,12400,12400,12400,12400,0
|
|
20230802,091900,18356490,12400,12400,12400,12400,1
|
|
20230802,091800,18344090,12340,12340,12340,12340,0
|
|
20230802,091700,18344090,12340,12340,12340,12340,0
|
|
20230802,091600,18344090,12340,12350,12350,12340,50
|
|
20230802,091500,17726940,12410,12400,12410,12390,87
|
|
20230802,091400,16648510,12400,12400,12400,12400,31
|
|
20230802,091300,16264110,12390,12390,12390,12390,21
|
|
20230802,091200,16003920,12390,12330,12390,12330,201
|
|
20230802,091100,13519530,12350,12250,12350,12250,518
|
|
20230802,091000,7135480,12300,12300,12300,12300,225
|
|
20230802,090900,4367980,12250,12250,12250,12250,0
|
|
20230802,090800,4367980,12250,12250,12250,12250,35
|
|
20230802,090700,3939230,12250,12250,12250,12250,0
|
|
20230802,090600,3939230,12250,12250,12250,12250,0
|
|
20230802,090500,3939230,12250,12300,12300,12250,12
|
|
20230802,090400,3791730,12350,12350,12350,12350,0
|
|
20230802,090300,3791730,12350,12330,12350,12330,8
|
|
20230802,090200,3693000,12310,12310,12310,12310,0
|
|
20230802,090100,3693000,12310,12310,12310,12310,0
|
|
20230802,090000,3693000,12310,12310,12310,12310,300
|