665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,200200,589627580,14010,14010,14010,14010,598
|
|
20230802,200100,589627580,14010,14010,14010,14010,0
|
|
20230802,200000,589627580,14010,14010,14010,14010,0
|
|
20230802,195900,589627580,14010,14010,14010,14010,0
|
|
20230802,195800,589627580,14010,14010,14010,14010,0
|
|
20230802,195700,589627580,14010,14010,14010,14010,0
|
|
20230802,195600,589627580,14010,14010,14010,14010,0
|
|
20230802,195500,589627580,14010,14010,14010,14010,0
|
|
20230802,195400,589627580,14010,14010,14010,14010,0
|
|
20230802,195300,589627580,14010,14010,14010,14010,0
|
|
20230802,195200,589627580,14010,14010,14010,14010,0
|
|
20230802,195100,589627580,14010,14010,14010,14010,0
|
|
20230802,195000,589627580,14010,14010,14010,14010,0
|
|
20230802,194900,589627580,14010,14010,14010,14010,0
|
|
20230802,194800,589627580,14010,14010,14010,14010,0
|
|
20230802,194700,589627580,14010,14010,14010,14010,0
|
|
20230802,194600,589627580,14010,14010,14010,14010,0
|
|
20230802,194500,589627580,14010,14010,14010,14010,0
|
|
20230802,194400,589627580,14010,14010,14010,14010,0
|
|
20230802,194300,589627580,14010,14010,14010,14010,0
|
|
20230802,194200,589627580,14010,14010,14010,14010,0
|
|
20230802,194100,589627580,14010,14010,14010,14010,0
|
|
20230802,194000,589627580,14010,14010,14010,14010,0
|
|
20230802,193900,589627580,14010,14010,14010,14010,0
|
|
20230802,193800,589627580,14010,14010,14010,14010,0
|
|
20230802,193700,589627580,14010,14010,14010,14010,0
|
|
20230802,193600,589627580,14010,14010,14010,14010,0
|
|
20230802,193500,589627580,14010,14010,14010,14010,0
|
|
20230802,193400,589627580,14010,14010,14010,14010,0
|
|
20230802,193300,589627580,14010,14010,14010,14010,0
|
|
20230802,193200,589627580,14010,14010,14010,14010,598
|
|
20230802,193100,589627580,14010,14010,14010,14010,0
|
|
20230802,193000,589627580,14010,14010,14010,14010,0
|
|
20230802,192900,589627580,14010,14010,14010,14010,0
|
|
20230802,192800,589627580,14010,14010,14010,14010,0
|
|
20230802,192700,589627580,14010,14010,14010,14010,0
|
|
20230802,192600,589627580,14010,14010,14010,14010,0
|
|
20230802,192500,589627580,14010,14010,14010,14010,0
|
|
20230802,192400,589627580,14010,14010,14010,14010,0
|
|
20230802,192300,589627580,14010,14010,14010,14010,0
|
|
20230802,192200,589627580,14010,14010,14010,14010,0
|
|
20230802,192100,589627580,14010,14010,14010,14010,0
|
|
20230802,192000,589627580,14010,14010,14010,14010,0
|
|
20230802,191900,589627580,14010,14010,14010,14010,0
|
|
20230802,191800,589627580,14010,14010,14010,14010,0
|
|
20230802,191700,589627580,14010,14010,14010,14010,0
|
|
20230802,191600,589627580,14010,14010,14010,14010,0
|
|
20230802,191500,589627580,14010,14010,14010,14010,0
|
|
20230802,191400,589627580,14010,14010,14010,14010,0
|
|
20230802,191300,589627580,14010,14010,14010,14010,0
|
|
20230802,191200,589627580,14010,14010,14010,14010,0
|
|
20230802,191100,589627580,14010,14010,14010,14010,0
|
|
20230802,191000,589627580,14010,14010,14010,14010,0
|
|
20230802,190900,589627580,14010,14010,14010,14010,0
|
|
20230802,190800,589627580,14010,14010,14010,14010,0
|
|
20230802,190700,589627580,14010,14010,14010,14010,0
|
|
20230802,190600,589627580,14010,14010,14010,14010,0
|
|
20230802,190500,589627580,14010,14010,14010,14010,0
|
|
20230802,190400,589627580,14010,14010,14010,14010,0
|
|
20230802,190300,589627580,14010,14010,14010,14010,0
|
|
20230802,190200,589627580,14010,14010,14010,14010,598
|
|
20230802,190100,589627580,14010,14010,14010,14010,0
|
|
20230802,190000,589627580,14010,14010,14010,14010,0
|
|
20230802,185900,589627580,14010,14010,14010,14010,0
|
|
20230802,185800,589627580,14010,14010,14010,14010,0
|
|
20230802,185700,589627580,14010,14010,14010,14010,0
|
|
20230802,185600,589627580,14010,14010,14010,14010,0
|
|
20230802,185500,589627580,14010,14010,14010,14010,0
|
|
20230802,185400,589627580,14010,14010,14010,14010,0
|
|
20230802,185300,589627580,14010,14010,14010,14010,0
|
|
20230802,185200,589627580,14010,14010,14010,14010,0
|
|
20230802,185100,589627580,14010,14010,14010,14010,0
|
|
20230802,185000,589627580,14010,14010,14010,14010,0
|
|
20230802,184900,589627580,14010,14010,14010,14010,0
|
|
20230802,184800,589627580,14010,14010,14010,14010,0
|
|
20230802,184700,589627580,14010,14010,14010,14010,0
|
|
20230802,184600,589627580,14010,14010,14010,14010,0
|
|
20230802,184500,589627580,14010,14010,14010,14010,0
|
|
20230802,184400,589627580,14010,14010,14010,14010,0
|
|
20230802,184300,589627580,14010,14010,14010,14010,0
|
|
20230802,184200,589627580,14010,14010,14010,14010,0
|
|
20230802,184100,589627580,14010,14010,14010,14010,0
|
|
20230802,184000,589627580,14010,14010,14010,14010,0
|
|
20230802,183900,589627580,14010,14010,14010,14010,0
|
|
20230802,183800,589627580,14010,14010,14010,14010,0
|
|
20230802,183700,589627580,14010,14010,14010,14010,0
|
|
20230802,183600,589627580,14010,14010,14010,14010,0
|
|
20230802,183500,589627580,14010,14010,14010,14010,0
|
|
20230802,183400,589627580,14010,14010,14010,14010,0
|
|
20230802,183300,589627580,14010,14010,14010,14010,0
|
|
20230802,183200,589627580,14010,14010,14010,14010,598
|
|
20230802,183100,589627580,14010,14010,14010,14010,0
|
|
20230802,183000,589627580,14010,14010,14010,14010,0
|
|
20230802,182900,589627580,14010,14010,14010,14010,0
|
|
20230802,182800,589627580,14010,14010,14010,14010,0
|
|
20230802,182700,589627580,14010,14010,14010,14010,0
|
|
20230802,182600,589627580,14010,14010,14010,14010,0
|
|
20230802,182500,589627580,14010,14010,14010,14010,0
|
|
20230802,182400,589627580,14010,14010,14010,14010,0
|
|
20230802,182300,589627580,14010,14010,14010,14010,0
|
|
20230802,182200,589627580,14010,14010,14010,14010,0
|
|
20230802,182100,589627580,14010,14010,14010,14010,0
|
|
20230802,182000,589627580,14010,14010,14010,14010,0
|
|
20230802,181900,589627580,14010,14010,14010,14010,0
|
|
20230802,181800,589627580,14010,14010,14010,14010,0
|
|
20230802,181700,589627580,14010,14010,14010,14010,0
|
|
20230802,181600,589627580,14010,14010,14010,14010,0
|
|
20230802,181500,589627580,14010,14010,14010,14010,0
|
|
20230802,181400,589627580,14010,14010,14010,14010,0
|
|
20230802,181300,589627580,14010,14010,14010,14010,0
|
|
20230802,181200,589627580,14010,14010,14010,14010,0
|
|
20230802,181100,589627580,14010,14010,14010,14010,0
|
|
20230802,181000,589627580,14010,14010,14010,14010,0
|
|
20230802,180900,589627580,14010,14010,14010,14010,0
|
|
20230802,180800,589627580,14010,14010,14010,14010,0
|
|
20230802,180700,589627580,14010,14010,14010,14010,0
|
|
20230802,180600,589627580,14010,14010,14010,14010,0
|
|
20230802,180500,589627580,14010,14010,14010,14010,0
|
|
20230802,180400,589627580,14010,14010,14010,14010,0
|
|
20230802,180300,589627580,14010,14010,14010,14010,0
|
|
20230802,180200,589627580,14010,14010,14010,14010,598
|
|
20230802,180100,589627580,14010,14010,14010,14010,0
|
|
20230802,180000,589627580,14010,14010,14010,14010,0
|
|
20230802,175900,589627580,14010,14010,14010,14010,0
|
|
20230802,175800,589627580,14010,14010,14010,14010,0
|
|
20230802,175700,589627580,14010,14010,14010,14010,0
|
|
20230802,175600,589627580,14010,14010,14010,14010,0
|
|
20230802,175500,589627580,14010,14010,14010,14010,0
|
|
20230802,175400,589627580,14010,14010,14010,14010,0
|
|
20230802,175300,589627580,14010,14010,14010,14010,0
|
|
20230802,175200,589627580,14010,14010,14010,14010,0
|
|
20230802,175100,589627580,14010,14010,14010,14010,0
|
|
20230802,175000,589627580,14010,14010,14010,14010,0
|
|
20230802,174900,589627580,14010,14010,14010,14010,0
|
|
20230802,174800,589627580,14010,14010,14010,14010,0
|
|
20230802,174700,589627580,14010,14010,14010,14010,0
|
|
20230802,174600,589627580,14010,14010,14010,14010,0
|
|
20230802,174500,589627580,14010,14010,14010,14010,0
|
|
20230802,174400,589627580,14010,14010,14010,14010,0
|
|
20230802,174300,589627580,14010,14010,14010,14010,0
|
|
20230802,174200,589627580,14010,14010,14010,14010,0
|
|
20230802,174100,589627580,14010,14010,14010,14010,0
|
|
20230802,174000,589627580,14010,14010,14010,14010,0
|
|
20230802,173900,589627580,14010,14010,14010,14010,0
|
|
20230802,173800,589627580,14010,14010,14010,14010,0
|
|
20230802,173700,589627580,14010,14010,14010,14010,0
|
|
20230802,173600,589627580,14010,14010,14010,14010,0
|
|
20230802,173500,589627580,14010,14010,14010,14010,0
|
|
20230802,173400,589627580,14010,14010,14010,14010,0
|
|
20230802,173300,589627580,14010,14010,14010,14010,0
|
|
20230802,173200,589627580,14010,14010,14010,14010,598
|
|
20230802,173100,589627580,14010,14010,14010,14010,0
|
|
20230802,173000,589627580,14010,14010,14010,14010,0
|
|
20230802,172900,589627580,14010,14010,14010,14010,0
|
|
20230802,172800,589627580,14010,14010,14010,14010,0
|
|
20230802,172700,589627580,14010,14010,14010,14010,0
|
|
20230802,172600,589627580,14010,14010,14010,14010,0
|
|
20230802,172500,589627580,14010,14010,14010,14010,0
|
|
20230802,172400,589627580,14010,14010,14010,14010,0
|
|
20230802,172300,589627580,14010,14010,14010,14010,0
|
|
20230802,172200,589627580,14010,14010,14010,14010,0
|
|
20230802,172100,589627580,14010,14010,14010,14010,0
|
|
20230802,172000,589627580,14010,14010,14010,14010,0
|
|
20230802,171900,589627580,14010,14010,14010,14010,0
|
|
20230802,171800,589627580,14010,14010,14010,14010,0
|
|
20230802,171700,589627580,14010,14010,14010,14010,0
|
|
20230802,171600,589627580,14010,14010,14010,14010,0
|
|
20230802,171500,589627580,14010,14010,14010,14010,0
|
|
20230802,171400,589627580,14010,14010,14010,14010,0
|
|
20230802,171300,589627580,14010,14010,14010,14010,0
|
|
20230802,171200,589627580,14010,14010,14010,14010,0
|
|
20230802,171100,589627580,14010,14010,14010,14010,0
|
|
20230802,171000,589627580,14010,14010,14010,14010,0
|
|
20230802,170900,589627580,14010,14010,14010,14010,0
|
|
20230802,170800,589627580,14010,14010,14010,14010,0
|
|
20230802,170700,589627580,14010,14010,14010,14010,0
|
|
20230802,170600,589627580,14010,14010,14010,14010,0
|
|
20230802,170500,589627580,14010,14010,14010,14010,0
|
|
20230802,170400,589627580,14010,14010,14010,14010,0
|
|
20230802,170300,589627580,14010,14010,14010,14010,0
|
|
20230802,170200,589627580,14010,14010,14010,14010,598
|
|
20230802,170100,589627580,14010,14010,14010,14010,0
|
|
20230802,170000,589627580,14010,14010,14010,14010,0
|
|
20230802,165900,589627580,14010,14010,14010,14010,0
|
|
20230802,165800,589627580,14010,14010,14010,14010,0
|
|
20230802,165700,589627580,14010,14010,14010,14010,0
|
|
20230802,165600,589627580,14010,14010,14010,14010,0
|
|
20230802,165500,589627580,14010,14010,14010,14010,0
|
|
20230802,165400,589627580,14010,14010,14010,14010,0
|
|
20230802,165300,589627580,14010,14010,14010,14010,0
|
|
20230802,165200,589627580,14010,14010,14010,14010,0
|
|
20230802,165100,589627580,14010,14010,14010,14010,0
|
|
20230802,165000,589627580,14010,14010,14010,14010,0
|
|
20230802,164900,589627580,14010,14010,14010,14010,0
|
|
20230802,164800,589627580,14010,14010,14010,14010,0
|
|
20230802,164700,589627580,14010,14010,14010,14010,0
|
|
20230802,164600,589627580,14010,14010,14010,14010,0
|
|
20230802,164500,589627580,14010,14010,14010,14010,0
|
|
20230802,164400,589627580,14010,14010,14010,14010,0
|
|
20230802,164300,589627580,14010,14010,14010,14010,0
|
|
20230802,164200,589627580,14010,14010,14010,14010,0
|
|
20230802,164100,589627580,14010,14010,14010,14010,0
|
|
20230802,164000,589627580,14010,14010,14010,14010,0
|
|
20230802,163900,589627580,14010,14010,14010,14010,0
|
|
20230802,163800,589627580,14010,14010,14010,14010,0
|
|
20230802,163700,589627580,14010,14010,14010,14010,0
|
|
20230802,163600,589627580,14010,14010,14010,14010,0
|
|
20230802,163500,589627580,14010,14010,14010,14010,0
|
|
20230802,163400,589627580,14010,14010,14010,14010,0
|
|
20230802,163300,589627580,14010,14010,14010,14010,0
|
|
20230802,163200,589627580,14010,14010,14010,14010,598
|
|
20230802,163100,589627580,14010,14010,14010,14010,0
|
|
20230802,163000,589627580,14010,14010,14010,14010,0
|
|
20230802,162900,589627580,14010,14010,14010,14010,0
|
|
20230802,162800,589627580,14010,14010,14010,14010,0
|
|
20230802,162700,589627580,14010,14010,14010,14010,0
|
|
20230802,162600,589627580,14010,14010,14010,14010,0
|
|
20230802,162500,589627580,14010,14010,14010,14010,0
|
|
20230802,162400,589627580,14010,14010,14010,14010,0
|
|
20230802,162300,589627580,14010,14010,14010,14010,0
|
|
20230802,162200,589627580,14010,14010,14010,14010,0
|
|
20230802,162100,589627580,14010,14010,14010,14010,0
|
|
20230802,162000,589627580,14010,14010,14010,14010,0
|
|
20230802,161900,589627580,14010,14010,14010,14010,0
|
|
20230802,161800,589627580,14010,14010,14010,14010,0
|
|
20230802,161700,589627580,14010,14010,14010,14010,0
|
|
20230802,161600,589627580,14010,14010,14010,14010,0
|
|
20230802,161500,589627580,14010,14010,14010,14010,0
|
|
20230802,161400,589627580,14010,14010,14010,14010,0
|
|
20230802,161300,589627580,14010,14010,14010,14010,0
|
|
20230802,161200,589627580,14010,14010,14010,14010,0
|
|
20230802,161100,589627580,14010,14010,14010,14010,0
|
|
20230802,161000,589627580,14010,14010,14010,14010,0
|
|
20230802,160900,589627580,14010,14010,14010,14010,0
|
|
20230802,160800,589627580,14010,14010,14010,14010,0
|
|
20230802,160700,589627580,14010,14010,14010,14010,0
|
|
20230802,160600,589627580,14010,14010,14010,14010,0
|
|
20230802,160500,589627580,14010,14010,14010,14010,0
|
|
20230802,160400,589627580,14010,14010,14010,14010,0
|
|
20230802,160300,589627580,14010,14010,14010,14010,0
|
|
20230802,160200,589627580,14010,14010,14010,14010,598
|
|
20230802,160100,589627580,14010,14010,14010,14010,0
|
|
20230802,160000,589627580,14010,14010,14010,14010,0
|
|
20230802,155900,589627580,14010,14010,14010,14010,0
|
|
20230802,155800,589627580,14010,14010,14010,14010,0
|
|
20230802,155700,589627580,14010,14010,14010,14010,0
|
|
20230802,155600,589627580,14010,14010,14010,14010,0
|
|
20230802,155500,589627580,14010,14010,14010,14010,0
|
|
20230802,155400,589627580,14010,14010,14010,14010,0
|
|
20230802,155300,589627580,14010,14010,14010,14010,0
|
|
20230802,155200,589627580,14010,14010,14010,14010,0
|
|
20230802,155100,589627580,14010,14010,14010,14010,0
|
|
20230802,155000,589627580,14010,14010,14010,14010,0
|
|
20230802,154900,589627580,14010,14010,14010,14010,0
|
|
20230802,154800,589627580,14010,14010,14010,14010,0
|
|
20230802,154700,589627580,14010,14010,14010,14010,0
|
|
20230802,154600,589627580,14010,14010,14010,14010,0
|
|
20230802,154500,589627580,14010,14010,14010,14010,0
|
|
20230802,154400,589627580,14010,14010,14010,14010,0
|
|
20230802,154300,589627580,14010,14010,14010,14010,0
|
|
20230802,154200,589627580,14010,14010,14010,14010,0
|
|
20230802,154100,589627580,14010,14010,14010,14010,0
|
|
20230802,154000,589627580,14010,14010,14010,14010,0
|
|
20230802,153900,589627580,14010,14010,14010,14010,0
|
|
20230802,153800,589627580,14010,14010,14010,14010,0
|
|
20230802,153700,589627580,14010,14010,14010,14010,0
|
|
20230802,153600,589627580,14010,14010,14010,14010,0
|
|
20230802,153500,589627580,14010,14010,14010,14010,0
|
|
20230802,153400,589627580,14010,14010,14010,14010,0
|
|
20230802,153300,589627580,14010,14010,14010,14010,0
|
|
20230802,153200,589627580,14010,14010,14010,14010,598
|
|
20230802,153100,589627580,14010,14010,14010,14010,0
|
|
20230802,153000,589627580,14010,14010,14010,14010,598
|
|
20230802,152900,581249600,13940,13940,13940,13940,0
|
|
20230802,152800,581249600,13940,13940,13940,13940,0
|
|
20230802,152700,581249600,13940,13940,13940,13940,0
|
|
20230802,152600,581249600,13940,13940,13940,13940,0
|
|
20230802,152500,581249600,13940,13940,13940,13940,0
|
|
20230802,152400,581249600,13940,13940,13940,13940,0
|
|
20230802,152300,581249600,13940,13940,13940,13940,0
|
|
20230802,152200,581249600,13940,13940,13940,13940,0
|
|
20230802,152100,581249600,13940,13940,13940,13940,0
|
|
20230802,152000,581249600,13940,13940,13940,13940,0
|
|
20230802,151900,581249600,13940,13940,14000,13940,14
|
|
20230802,151800,581054380,13940,13990,13990,13940,62
|
|
20230802,151700,580189500,13940,14020,14020,13940,15
|
|
20230802,151600,579979540,14020,13980,14020,13940,311
|
|
20230802,151500,575642500,13980,13980,13980,13980,5
|
|
20230802,151400,575572600,14020,14020,14020,14020,0
|
|
20230802,151300,575572600,14020,14020,14020,14020,30
|
|
20230802,151200,575152000,14040,14040,14040,14040,0
|
|
20230802,151100,575152000,14040,14040,14040,14040,0
|
|
20230802,151000,575152000,14040,14040,14040,14040,10
|
|
20230802,150900,575011600,14040,14020,14040,14020,200
|
|
20230802,150800,572205080,14010,14040,14050,14010,142
|
|
20230802,150700,570215000,14050,14030,14050,14030,30
|
|
20230802,150600,569793910,14010,14010,14010,14010,0
|
|
20230802,150500,569793910,14010,14010,14010,14010,0
|
|
20230802,150400,569793910,14010,14010,14010,14010,0
|
|
20230802,150300,569793910,14010,14010,14010,14010,0
|
|
20230802,150200,569793910,14010,14010,14010,14010,0
|
|
20230802,150100,569793910,14010,14010,14010,14010,0
|
|
20230802,150000,569793910,14010,14010,14010,14010,32
|
|
20230802,145900,569345590,14060,14060,14060,14060,0
|
|
20230802,145800,569345590,14060,14060,14060,14060,0
|
|
20230802,145700,569345590,14060,14060,14060,14060,0
|
|
20230802,145600,569345590,14060,14060,14060,14060,0
|
|
20230802,145500,569345590,14060,14050,14060,14050,120
|
|
20230802,145400,567658560,14050,14050,14050,14050,0
|
|
20230802,145300,567658560,14050,14000,14060,14000,952
|
|
20230802,145200,554307830,14000,14000,14000,14000,1
|
|
20230802,145100,554293830,13990,13980,13990,13980,14
|
|
20230802,145000,554098090,13940,13940,13940,13940,55
|
|
20230802,144900,553331390,13940,13940,13940,13940,2
|
|
20230802,144800,553303510,13910,13910,13910,13910,100
|
|
20230802,144700,551912510,13940,13940,13940,13940,0
|
|
20230802,144600,551912510,13940,13940,13940,13940,0
|
|
20230802,144500,551912510,13940,13940,13940,13940,29
|
|
20230802,144400,551508250,13910,13910,13910,13910,1
|
|
20230802,144300,551494340,13940,13940,13940,13940,1
|
|
20230802,144200,551480400,13940,13940,13940,13940,2
|
|
20230802,144100,551452520,13940,13940,13940,13940,0
|
|
20230802,144000,551452520,13940,13940,13940,13940,0
|
|
20230802,143900,551452520,13940,13940,13940,13940,81
|
|
20230802,143800,550323380,13910,13910,13910,13910,0
|
|
20230802,143700,550323380,13910,13910,13910,13910,0
|
|
20230802,143600,550323380,13910,13910,13910,13910,150
|
|
20230802,143500,548236880,13910,13910,13910,13910,0
|
|
20230802,143400,548236880,13910,13910,13910,13910,0
|
|
20230802,143300,548236880,13910,13910,13910,13910,69
|
|
20230802,143200,547277090,13950,13950,13950,13950,0
|
|
20230802,143100,547277090,13950,13950,13950,13950,0
|
|
20230802,143000,547277090,13950,13950,13950,13950,13
|
|
20230802,142900,547095740,13950,13950,13950,13950,10
|
|
20230802,142800,546956240,13980,13930,13980,13930,10
|
|
20230802,142700,546816590,13940,13940,13940,13940,0
|
|
20230802,142600,546816590,13940,13930,13940,13920,35
|
|
20230802,142500,546329340,13850,13850,13850,13850,80
|
|
20230802,142400,545221340,13850,13850,13850,13850,0
|
|
20230802,142300,545221340,13850,13850,13850,13850,0
|
|
20230802,142200,545221340,13850,13850,13850,13850,0
|
|
20230802,142100,545221340,13850,13850,13850,13850,5
|
|
20230802,142000,545152090,13850,13860,13860,13850,156
|
|
20230802,141900,542990990,13860,13860,13860,13860,2
|
|
20230802,141800,542963270,13870,13930,13930,13870,433
|
|
20230802,141700,536955260,13940,13940,13940,13940,0
|
|
20230802,141600,536955260,13940,13940,13940,13940,0
|
|
20230802,141500,536955260,13940,13940,13940,13940,0
|
|
20230802,141400,536955260,13940,13940,13940,13940,0
|
|
20230802,141300,536955260,13940,13940,13940,13940,0
|
|
20230802,141200,536955260,13940,13940,13940,13940,72
|
|
20230802,141100,535951580,13950,13950,13950,13950,0
|
|
20230802,141000,535951580,13950,13950,13950,13950,0
|
|
20230802,140900,535951580,13950,13950,13950,13950,4
|
|
20230802,140800,535895780,13950,13940,13950,13940,27
|
|
20230802,140700,535519140,13940,13940,13940,13940,0
|
|
20230802,140600,535519140,13940,13940,13940,13940,1
|
|
20230802,140500,535505200,13950,13950,13950,13950,1
|
|
20230802,140400,535491250,13950,13950,13950,13950,39
|
|
20230802,140300,534947200,13950,13950,13950,13950,0
|
|
20230802,140200,534947200,13950,13950,13950,13950,0
|
|
20230802,140100,534947200,13950,13950,13950,13950,0
|
|
20230802,140000,534947200,13950,13950,13950,13950,0
|
|
20230802,135900,534947200,13950,13950,13950,13950,0
|
|
20230802,135800,534947200,13950,13950,13950,13950,2
|
|
20230802,135700,534919300,13950,13950,13950,13950,6
|
|
20230802,135600,534835600,13950,13920,13950,13920,33
|
|
20230802,135500,534375600,13900,13900,13900,13900,0
|
|
20230802,135400,534375600,13900,13900,13900,13900,1
|
|
20230802,135300,534361700,13900,13900,13900,13900,1
|
|
20230802,135200,534347800,13900,13950,13950,13900,46
|
|
20230802,135100,533706150,13950,13950,13950,13950,0
|
|
20230802,135000,533706150,13950,13950,13950,13950,1
|
|
20230802,134900,533692200,13870,13870,13870,13870,0
|
|
20230802,134800,533692200,13870,13870,13870,13870,0
|
|
20230802,134700,533692200,13870,13850,13870,13840,17
|
|
20230802,134600,533456840,13980,13980,13980,13980,0
|
|
20230802,134500,533456840,13980,13850,13980,13850,20
|
|
20230802,134400,533178100,13860,13870,13870,13860,97
|
|
20230802,134300,531833300,13870,13890,13890,13870,20
|
|
20230802,134200,531555770,13890,13890,13890,13890,14
|
|
20230802,134100,531361310,13890,13890,13900,13890,96
|
|
20230802,134000,530026940,13890,13890,13890,13890,2
|
|
20230802,133900,529999160,13900,13900,13900,13900,51
|
|
20230802,133800,529290260,13990,13980,13990,13980,12
|
|
20230802,133700,529122490,13900,13900,13900,13900,13
|
|
20230802,133600,528941790,13900,13900,13900,13900,10
|
|
20230802,133500,528802790,13900,13900,13900,13900,5
|
|
20230802,133400,528733290,13900,13860,13900,13860,36
|
|
20230802,133300,528233030,13900,13960,13960,13890,208
|
|
20230802,133200,525340130,13940,13940,13940,13940,74
|
|
20230802,133100,524308570,13940,13940,13940,13940,1
|
|
20230802,133000,524294630,13900,13990,13990,13900,196
|
|
20230802,132900,521561780,14050,13970,14050,13970,109
|
|
20230802,132800,520036840,13980,13970,13980,13960,41
|
|
20230802,132700,519463710,13970,13970,13970,13970,0
|
|
20230802,132600,519463710,13970,13980,13980,13970,101
|
|
20230802,132500,518051740,13990,13990,13990,13990,0
|
|
20230802,132400,518051740,13990,13990,13990,13990,0
|
|
20230802,132300,518051740,13990,13980,13990,13980,30
|
|
20230802,132200,517632060,13990,13950,13990,13890,55
|
|
20230802,132100,516866390,13990,13980,13990,13980,3
|
|
20230802,132000,516824440,13980,13990,13990,13950,37
|
|
20230802,131900,516307850,13990,13990,13990,13990,29
|
|
20230802,131800,515902140,13990,13990,13990,13990,0
|
|
20230802,131700,515902140,13990,13990,13990,13990,0
|
|
20230802,131600,515902140,13990,13990,13990,13990,100
|
|
20230802,131500,514503140,13990,13990,13990,13990,0
|
|
20230802,131400,514503140,13990,13990,13990,13990,0
|
|
20230802,131300,514503140,13990,13990,13990,13990,0
|
|
20230802,131200,514503140,13990,13990,13990,13990,4
|
|
20230802,131100,514447180,13990,13990,13990,13990,0
|
|
20230802,131000,514447180,13990,13990,13990,13990,38
|
|
20230802,130900,513915560,13990,13990,13990,13990,0
|
|
20230802,130800,513915560,13990,13990,13990,13990,0
|
|
20230802,130700,513915560,13990,13990,13990,13990,0
|
|
20230802,130600,513915560,13990,13990,13990,13990,0
|
|
20230802,130500,513915560,13990,13990,13990,13990,2
|
|
20230802,130400,513887580,13990,13990,13990,13990,22
|
|
20230802,130300,513579800,13990,13990,13990,13990,0
|
|
20230802,130200,513579800,13990,13990,13990,13990,0
|
|
20230802,130100,513579800,13990,13990,13990,13990,30
|
|
20230802,130000,513160100,13990,13990,13990,13990,0
|
|
20230802,125900,513160100,13990,13990,13990,13990,0
|
|
20230802,125800,513160100,13990,13990,13990,13990,1
|
|
20230802,125700,513146110,13980,13980,13980,13980,8
|
|
20230802,125600,513034270,13980,13980,13980,13980,30
|
|
20230802,125500,512614870,13950,13950,13950,13950,13
|
|
20230802,125400,512433520,13950,13910,13950,13910,305
|
|
20230802,125300,508181490,13910,13900,13910,13890,78
|
|
20230802,125200,507097120,13900,13900,13900,13900,92
|
|
20230802,125100,505818320,13900,13900,13900,13900,78
|
|
20230802,125000,504734120,13900,13900,13900,13900,12
|
|
20230802,124900,504567320,13900,13900,13900,13900,0
|
|
20230802,124800,504567320,13900,13900,13900,13900,0
|
|
20230802,124700,504567320,13900,13900,13900,13900,0
|
|
20230802,124600,504567320,13900,13900,13900,13900,0
|
|
20230802,124500,504567320,13900,13900,13900,13900,0
|
|
20230802,124400,504567320,13900,13900,13900,13900,0
|
|
20230802,124300,504567320,13900,13900,13900,13820,46
|
|
20230802,124200,503931320,13840,13840,13840,13840,0
|
|
20230802,124100,503931320,13840,13840,13840,13840,0
|
|
20230802,124000,503931320,13840,13840,13850,13840,580
|
|
20230802,123900,495901890,13840,13850,13850,13840,134
|
|
20230802,123800,494046990,13850,13850,13850,13850,0
|
|
20230802,123700,494046990,13850,13850,13850,13850,0
|
|
20230802,123600,494046990,13850,13850,13850,13850,34
|
|
20230802,123500,493576090,13780,13880,13880,13780,1000
|
|
20230802,123400,479752070,13860,13860,13860,13860,37
|
|
20230802,123300,479239250,13870,13870,13870,13870,63
|
|
20230802,123200,478365440,13890,13890,13890,13890,1
|
|
20230802,123100,478351550,13890,13890,13890,13890,114
|
|
20230802,123000,476768090,13870,13880,13880,13870,28
|
|
20230802,122900,476379520,13900,13910,13910,13900,119
|
|
20230802,122800,474725390,13930,13930,13930,13930,5
|
|
20230802,122700,474655740,13950,13950,13950,13950,1
|
|
20230802,122600,474641790,13900,13910,13910,13900,100
|
|
20230802,122500,473251160,13900,13900,13900,13900,0
|
|
20230802,122400,473251160,13900,13910,13910,13900,243
|
|
20230802,122300,469873200,13910,13960,13960,13910,600
|
|
20230802,122200,461524320,13980,13980,13980,13980,10
|
|
20230802,122100,461384520,13980,13980,13980,13950,82
|
|
20230802,122000,460239010,13960,13960,13960,13960,5
|
|
20230802,121900,460169210,13950,13960,13960,13950,100
|
|
20230802,121800,458773910,13980,13980,13980,13980,15
|
|
20230802,121700,458564210,13990,13990,13990,13990,157
|
|
20230802,121600,456367780,13990,14050,14050,13990,366
|
|
20230802,121500,451241710,14060,14060,14060,14060,0
|
|
20230802,121400,451241710,14060,14060,14060,14060,8
|
|
20230802,121300,451129230,14050,14050,14050,14050,0
|
|
20230802,121200,451129230,14050,14050,14050,14050,95
|
|
20230802,121100,449794480,14050,14050,14050,14050,10
|
|
20230802,121000,449653980,14060,14050,14060,14050,30
|
|
20230802,120900,449232280,14060,14060,14060,14060,0
|
|
20230802,120800,449232280,14060,14060,14060,14060,10
|
|
20230802,120700,449091680,14030,14030,14030,14030,0
|
|
20230802,120600,449091680,14030,14030,14030,14030,0
|
|
20230802,120500,449091680,14030,14030,14030,14030,0
|
|
20230802,120400,449091680,14030,14050,14050,14030,3
|
|
20230802,120300,449049560,14060,14060,14060,14060,11
|
|
20230802,120200,448894900,14000,14000,14000,14000,0
|
|
20230802,120100,448894900,14000,14000,14000,14000,0
|
|
20230802,120000,448894900,14000,14000,14000,14000,0
|
|
20230802,115900,448894900,14000,14020,14020,14000,222
|
|
20230802,115800,445785080,14070,14060,14070,14060,117
|
|
20230802,115700,444139780,14060,14060,14060,14060,0
|
|
20230802,115600,444139780,14060,14060,14060,14060,30
|
|
20230802,115500,443717980,14060,14060,14060,14060,0
|
|
20230802,115400,443717980,14060,14060,14060,14060,0
|
|
20230802,115300,443717980,14060,14060,14060,14060,0
|
|
20230802,115200,443717980,14060,14060,14060,14060,0
|
|
20230802,115100,443717980,14060,14060,14060,14060,100
|
|
20230802,115000,442311980,14070,14070,14070,14070,0
|
|
20230802,114900,442311980,14070,14070,14070,14070,5
|
|
20230802,114800,442241630,14090,14090,14090,14090,0
|
|
20230802,114700,442241630,14090,14050,14090,14050,91
|
|
20230802,114600,440959480,14000,14010,14010,14000,149
|
|
20230802,114500,438872570,14010,14010,14010,14010,0
|
|
20230802,114400,438872570,14010,14000,14010,14000,155
|
|
20230802,114300,436701070,14010,14000,14010,14000,17
|
|
20230802,114200,436462970,14000,14010,14010,14000,136
|
|
20230802,114100,434557650,14010,14010,14010,14010,0
|
|
20230802,114000,434557650,14010,14010,14010,14010,0
|
|
20230802,113900,434557650,14010,14060,14060,14010,100
|
|
20230802,113800,433156250,14060,14060,14060,14060,21
|
|
20230802,113700,432860990,14060,14060,14060,14060,15
|
|
20230802,113600,432650090,14040,14040,14040,14040,5
|
|
20230802,113500,432579890,14070,14050,14070,14050,401
|
|
20230802,113400,426937840,14050,14050,14050,14050,24
|
|
20230802,113300,426600640,14060,14060,14060,14060,55
|
|
20230802,113200,425827340,14070,14070,14070,14070,0
|
|
20230802,113100,425827340,14070,14070,14070,14070,0
|
|
20230802,113000,425827340,14070,14070,14070,14070,0
|
|
20230802,112900,425827340,14070,14070,14070,14070,1
|
|
20230802,112800,425813270,14010,14010,14010,14010,0
|
|
20230802,112700,425813270,14010,14010,14010,14010,0
|
|
20230802,112600,425813270,14010,14040,14040,14010,106
|
|
20230802,112500,424327740,14040,14040,14040,14040,73
|
|
20230802,112400,423302820,14040,14040,14040,14040,0
|
|
20230802,112300,423302820,14040,14080,14080,14040,201
|
|
20230802,112200,420480470,14090,14090,14090,14090,46
|
|
20230802,112100,419832330,14110,14110,14110,14110,0
|
|
20230802,112000,419832330,14110,14110,14110,14110,0
|
|
20230802,111900,419832330,14110,14110,14110,14110,0
|
|
20230802,111800,419832330,14110,14110,14110,14110,0
|
|
20230802,111700,419832330,14110,14110,14110,14110,0
|
|
20230802,111600,419832330,14110,14110,14110,14110,5
|
|
20230802,111500,419761780,14130,14130,14130,14130,0
|
|
20230802,111400,419761780,14130,14130,14130,14130,30
|
|
20230802,111300,419337880,14120,14120,14120,14120,0
|
|
20230802,111200,419337880,14120,14120,14120,14120,0
|
|
20230802,111100,419337880,14120,14120,14120,14120,1
|
|
20230802,111000,419323760,14120,14120,14120,14120,0
|
|
20230802,110900,419323760,14120,14120,14120,14120,3
|
|
20230802,110800,419281400,14120,14120,14120,14120,48
|
|
20230802,110700,418603640,14120,14120,14120,14120,0
|
|
20230802,110600,418603640,14120,14120,14120,14120,6
|
|
20230802,110500,418518920,14120,14120,14120,14120,205
|
|
20230802,110400,415624320,14120,14120,14120,14080,84
|
|
20230802,110300,414438310,14040,14040,14040,14040,5
|
|
20230802,110200,414368110,14030,14090,14090,14030,136
|
|
20230802,110100,412459080,14030,14030,14030,14030,8
|
|
20230802,110000,412346840,14040,14070,14070,14040,229
|
|
20230802,105900,409129990,14080,14080,14080,14080,1
|
|
20230802,105800,409115910,14080,14120,14120,14080,225
|
|
20230802,105700,405944600,14130,14130,14130,14130,1
|
|
20230802,105600,405930470,14130,14150,14150,14130,3
|
|
20230802,105500,405888040,14130,14130,14130,14130,1
|
|
20230802,105400,405873910,14150,14150,14150,14150,0
|
|
20230802,105300,405873910,14150,14150,14150,14150,31
|
|
20230802,105200,405435260,14160,14220,14220,14160,61
|
|
20230802,105100,404571440,14160,14160,14160,14160,501
|
|
20230802,105000,397477280,14120,14120,14120,14120,0
|
|
20230802,104900,397477280,14120,14120,14120,14120,0
|
|
20230802,104800,397477280,14120,14120,14120,14120,0
|
|
20230802,104700,397477280,14120,14120,14120,14120,0
|
|
20230802,104600,397477280,14120,14140,14140,14120,66
|
|
20230802,104500,396544280,14150,14160,14160,14150,135
|
|
20230802,104400,394633280,14200,14200,14200,14200,1
|
|
20230802,104300,394619080,14170,14170,14170,14170,0
|
|
20230802,104200,394619080,14170,14170,14170,14170,0
|
|
20230802,104100,394619080,14170,14170,14170,14170,0
|
|
20230802,104000,394619080,14170,14170,14170,14170,0
|
|
20230802,103900,394619080,14170,14170,14170,14170,0
|
|
20230802,103800,394619080,14170,14170,14170,14170,80
|
|
20230802,103700,393485480,14240,14240,14240,14240,0
|
|
20230802,103600,393485480,14240,14250,14250,14180,2003
|
|
20230802,103500,365025870,14290,14290,14290,14290,0
|
|
20230802,103400,365025870,14290,14280,14290,14280,103
|
|
20230802,103300,363555000,14300,14320,14320,14300,351
|
|
20230802,103200,358535340,14340,14340,14340,14340,0
|
|
20230802,103100,358535340,14340,14340,14340,14340,0
|
|
20230802,103000,358535340,14340,14320,14340,14320,101
|
|
20230802,102900,357087020,14320,14300,14320,14300,368
|
|
20230802,102800,351824540,14300,14300,14300,14300,1
|
|
20230802,102700,351810240,14280,14280,14280,14280,300
|
|
20230802,102600,347526240,14300,14310,14310,14300,545
|
|
20230802,102500,339731740,14320,14320,14320,14320,2
|
|
20230802,102400,339703100,14320,14370,14370,14320,394
|
|
20230802,102300,334055650,14370,14360,14370,14360,300
|
|
20230802,102200,329747160,14370,14380,14390,14370,90
|
|
20230802,102100,328453450,14380,14380,14380,14380,30
|
|
20230802,102000,328022050,14370,14400,14440,14370,1179
|
|
20230802,101900,311048180,14400,14360,14400,14360,331
|
|
20230802,101800,306286760,14370,14300,14370,14300,1349
|
|
20230802,101700,286963190,14300,14300,14300,14300,81
|
|
20230802,101600,285804890,14300,14300,14300,14300,40
|
|
20230802,101500,285232890,14330,14330,14330,14330,0
|
|
20230802,101400,285232890,14330,14330,14330,14330,0
|
|
20230802,101300,285232890,14330,14270,14330,14270,1128
|
|
20230802,101200,269103430,14260,14240,14260,14240,322
|
|
20230802,101100,264515510,14240,14240,14240,14240,46
|
|
20230802,101000,263860470,14250,14240,14250,14230,220
|
|
20230802,100900,260726990,14250,14250,14250,14190,129
|
|
20230802,100800,258893240,14250,14250,14250,14250,0
|
|
20230802,100700,258893240,14250,14250,14250,14250,15
|
|
20230802,100600,258679490,14250,14200,14250,14200,6
|
|
20230802,100500,258594240,14200,14200,14200,14200,5
|
|
20230802,100400,258523240,14200,14250,14250,14200,19
|
|
20230802,100300,258253190,14250,14200,14250,14200,111
|
|
20230802,100200,256676440,14250,14200,14250,14200,386
|
|
20230802,100100,251195190,14200,14200,14200,14200,7
|
|
20230802,100000,251095790,14170,14170,14170,14170,0
|
|
20230802,095900,251095790,14170,14170,14170,14170,29
|
|
20230802,095800,250684860,14190,14190,14190,14190,0
|
|
20230802,095700,250684860,14190,14200,14200,14190,137
|
|
20230802,095600,248739560,14200,14200,14200,14200,1
|
|
20230802,095500,248725360,14200,14200,14200,14200,21
|
|
20230802,095400,248427160,14200,14250,14250,14200,809
|
|
20230802,095300,236914650,14260,14280,14280,14260,75
|
|
20230802,095200,235844150,14280,14280,14280,14280,10
|
|
20230802,095100,235701350,14300,14250,14300,14240,427
|
|
20230802,095000,229612900,14240,14240,14240,14240,0
|
|
20230802,094900,229612900,14240,14210,14240,14210,192
|
|
20230802,094800,226881650,14210,14210,14220,14210,42
|
|
20230802,094700,226284810,14200,14200,14200,14200,1
|
|
20230802,094600,226270610,14220,14100,14220,14100,727
|
|
20230802,094500,215971320,14110,14110,14110,14110,208
|
|
20230802,094400,213036440,14110,14110,14110,14110,6
|
|
20230802,094300,212951780,14110,14110,14110,14110,220
|
|
20230802,094200,209847580,14110,14110,14110,14110,10
|
|
20230802,094100,209706480,14110,14110,14110,14110,1
|
|
20230802,094000,209692370,14190,14190,14190,14070,1693
|
|
20230802,093900,185849720,14220,14160,14220,14120,741
|
|
20230802,093800,175353670,14070,14260,14270,14070,1302
|
|
20230802,093700,156935540,14270,14250,14400,14250,2377
|
|
20230802,093600,122892490,14410,14190,14620,14190,1012
|
|
20230802,093500,108255510,14190,13960,14500,13960,3822
|
|
20230802,093400,54095040,13960,13940,13960,13940,191
|
|
20230802,093300,51430540,13950,13940,13950,13940,284
|
|
20230802,093200,47470440,13950,13910,13950,13900,576
|
|
20230802,093100,39446300,13900,13920,13920,13900,90
|
|
20230802,093000,38193600,13860,13840,13880,13840,394
|
|
20230802,092900,32730950,13850,13840,13850,13840,10
|
|
20230802,092800,32592460,13850,13850,13850,13850,0
|
|
20230802,092700,32592460,13850,13790,13850,13790,25
|
|
20230802,092600,32246790,13790,13780,13790,13780,3
|
|
20230802,092500,32205440,13790,13840,13840,13790,404
|
|
20230802,092400,26614280,13840,13840,13840,13840,50
|
|
20230802,092300,25922280,13840,13740,13840,13740,43
|
|
20230802,092200,25331360,13840,13780,13840,13770,201
|
|
20230802,092100,22562030,13840,13840,13840,13840,11
|
|
20230802,092000,22409790,13840,13840,13840,13840,1
|
|
20230802,091900,22395950,13840,13850,13850,13840,120
|
|
20230802,091800,20734150,13850,13830,13850,13830,55
|
|
20230802,091700,19972590,13830,13830,13830,13830,0
|
|
20230802,091600,19972590,13830,13690,13830,13690,4
|
|
20230802,091500,19917580,13690,13690,13690,13690,8
|
|
20230802,091400,19808060,13690,13690,13690,13690,0
|
|
20230802,091300,19808060,13690,13690,13690,13690,10
|
|
20230802,091200,19671160,13690,13690,13690,13690,0
|
|
20230802,091100,19671160,13690,13690,13690,13680,435
|
|
20230802,091000,13716280,13690,13690,13690,13690,0
|
|
20230802,090900,13716280,13690,13690,13690,13690,44
|
|
20230802,090800,13113920,13750,13780,13780,13750,229
|
|
20230802,090700,9964300,13850,13850,13850,13850,50
|
|
20230802,090600,9271800,13870,13840,13870,13840,203
|
|
20230802,090500,6458630,13870,13870,13870,13870,0
|
|
20230802,090400,6458630,13870,13870,13870,13870,21
|
|
20230802,090300,6167360,13660,13660,13660,13660,0
|
|
20230802,090200,6167360,13660,13660,13660,13660,1
|
|
20230802,090100,6153700,13550,13550,13550,13550,0
|
|
20230802,090000,6153700,13550,13550,13550,13550,444
|