647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194400,253428380,7910,7910,7910,7910,284
|
|
20230802,194300,253428380,7910,7910,7910,7910,0
|
|
20230802,194200,253428380,7910,7910,7910,7910,0
|
|
20230802,194100,253428380,7910,7910,7910,7910,0
|
|
20230802,194000,253428380,7910,7910,7910,7910,0
|
|
20230802,193900,253428380,7910,7910,7910,7910,0
|
|
20230802,193800,253428380,7910,7910,7910,7910,0
|
|
20230802,193700,253428380,7910,7910,7910,7910,0
|
|
20230802,193600,253428380,7910,7910,7910,7910,0
|
|
20230802,193500,253428380,7910,7910,7910,7910,0
|
|
20230802,193400,253428380,7910,7910,7910,7910,0
|
|
20230802,193300,253428380,7910,7910,7910,7910,0
|
|
20230802,193200,253428380,7910,7910,7910,7910,0
|
|
20230802,193100,253428380,7910,7910,7910,7910,0
|
|
20230802,193000,253428380,7910,7910,7910,7910,0
|
|
20230802,192900,253428380,7910,7910,7910,7910,0
|
|
20230802,192800,253428380,7910,7910,7910,7910,0
|
|
20230802,192700,253428380,7910,7910,7910,7910,0
|
|
20230802,192600,253428380,7910,7910,7910,7910,0
|
|
20230802,192500,253428380,7910,7910,7910,7910,0
|
|
20230802,192400,253428380,7910,7910,7910,7910,0
|
|
20230802,192300,253428380,7910,7910,7910,7910,0
|
|
20230802,192200,253428380,7910,7910,7910,7910,0
|
|
20230802,192100,253428380,7910,7910,7910,7910,0
|
|
20230802,192000,253428380,7910,7910,7910,7910,0
|
|
20230802,191900,253428380,7910,7910,7910,7910,0
|
|
20230802,191800,253428380,7910,7910,7910,7910,0
|
|
20230802,191700,253428380,7910,7910,7910,7910,0
|
|
20230802,191600,253428380,7910,7910,7910,7910,0
|
|
20230802,191500,253428380,7910,7910,7910,7910,0
|
|
20230802,191400,253428380,7910,7910,7910,7910,284
|
|
20230802,191300,253428380,7910,7910,7910,7910,0
|
|
20230802,191200,253428380,7910,7910,7910,7910,0
|
|
20230802,191100,253428380,7910,7910,7910,7910,0
|
|
20230802,191000,253428380,7910,7910,7910,7910,0
|
|
20230802,190900,253428380,7910,7910,7910,7910,0
|
|
20230802,190800,253428380,7910,7910,7910,7910,0
|
|
20230802,190700,253428380,7910,7910,7910,7910,0
|
|
20230802,190600,253428380,7910,7910,7910,7910,0
|
|
20230802,190500,253428380,7910,7910,7910,7910,0
|
|
20230802,190400,253428380,7910,7910,7910,7910,0
|
|
20230802,190300,253428380,7910,7910,7910,7910,0
|
|
20230802,190200,253428380,7910,7910,7910,7910,0
|
|
20230802,190100,253428380,7910,7910,7910,7910,0
|
|
20230802,190000,253428380,7910,7910,7910,7910,0
|
|
20230802,185900,253428380,7910,7910,7910,7910,0
|
|
20230802,185800,253428380,7910,7910,7910,7910,0
|
|
20230802,185700,253428380,7910,7910,7910,7910,0
|
|
20230802,185600,253428380,7910,7910,7910,7910,0
|
|
20230802,185500,253428380,7910,7910,7910,7910,0
|
|
20230802,185400,253428380,7910,7910,7910,7910,0
|
|
20230802,185300,253428380,7910,7910,7910,7910,0
|
|
20230802,185200,253428380,7910,7910,7910,7910,0
|
|
20230802,185100,253428380,7910,7910,7910,7910,0
|
|
20230802,185000,253428380,7910,7910,7910,7910,0
|
|
20230802,184900,253428380,7910,7910,7910,7910,0
|
|
20230802,184800,253428380,7910,7910,7910,7910,0
|
|
20230802,184700,253428380,7910,7910,7910,7910,0
|
|
20230802,184600,253428380,7910,7910,7910,7910,0
|
|
20230802,184500,253428380,7910,7910,7910,7910,0
|
|
20230802,184400,253428380,7910,7910,7910,7910,284
|
|
20230802,184300,253428380,7910,7910,7910,7910,0
|
|
20230802,184200,253428380,7910,7910,7910,7910,0
|
|
20230802,184100,253428380,7910,7910,7910,7910,0
|
|
20230802,184000,253428380,7910,7910,7910,7910,0
|
|
20230802,183900,253428380,7910,7910,7910,7910,0
|
|
20230802,183800,253428380,7910,7910,7910,7910,0
|
|
20230802,183700,253428380,7910,7910,7910,7910,0
|
|
20230802,183600,253428380,7910,7910,7910,7910,0
|
|
20230802,183500,253428380,7910,7910,7910,7910,0
|
|
20230802,183400,253428380,7910,7910,7910,7910,0
|
|
20230802,183300,253428380,7910,7910,7910,7910,0
|
|
20230802,183200,253428380,7910,7910,7910,7910,0
|
|
20230802,183100,253428380,7910,7910,7910,7910,0
|
|
20230802,183000,253428380,7910,7910,7910,7910,0
|
|
20230802,182900,253428380,7910,7910,7910,7910,0
|
|
20230802,182800,253428380,7910,7910,7910,7910,0
|
|
20230802,182700,253428380,7910,7910,7910,7910,0
|
|
20230802,182600,253428380,7910,7910,7910,7910,0
|
|
20230802,182500,253428380,7910,7910,7910,7910,0
|
|
20230802,182400,253428380,7910,7910,7910,7910,0
|
|
20230802,182300,253428380,7910,7910,7910,7910,0
|
|
20230802,182200,253428380,7910,7910,7910,7910,0
|
|
20230802,182100,253428380,7910,7910,7910,7910,0
|
|
20230802,182000,253428380,7910,7910,7910,7910,0
|
|
20230802,181900,253428380,7910,7910,7910,7910,0
|
|
20230802,181800,253428380,7910,7910,7910,7910,0
|
|
20230802,181700,253428380,7910,7910,7910,7910,0
|
|
20230802,181600,253428380,7910,7910,7910,7910,0
|
|
20230802,181500,253428380,7910,7910,7910,7910,0
|
|
20230802,181400,253428380,7910,7910,7910,7910,284
|
|
20230802,181300,253428380,7910,7910,7910,7910,0
|
|
20230802,181200,253428380,7910,7910,7910,7910,0
|
|
20230802,181100,253428380,7910,7910,7910,7910,0
|
|
20230802,181000,253428380,7910,7910,7910,7910,0
|
|
20230802,180900,253428380,7910,7910,7910,7910,0
|
|
20230802,180800,253428380,7910,7910,7910,7910,0
|
|
20230802,180700,253428380,7910,7910,7910,7910,0
|
|
20230802,180600,253428380,7910,7910,7910,7910,0
|
|
20230802,180500,253428380,7910,7910,7910,7910,0
|
|
20230802,180400,253428380,7910,7910,7910,7910,0
|
|
20230802,180300,253428380,7910,7910,7910,7910,0
|
|
20230802,180200,253428380,7910,7910,7910,7910,0
|
|
20230802,180100,253428380,7910,7910,7910,7910,0
|
|
20230802,180000,253428380,7910,7910,7910,7910,0
|
|
20230802,175900,253428380,7910,7910,7910,7910,0
|
|
20230802,175800,253428380,7910,7910,7910,7910,0
|
|
20230802,175700,253428380,7910,7910,7910,7910,0
|
|
20230802,175600,253428380,7910,7910,7910,7910,0
|
|
20230802,175500,253428380,7910,7910,7910,7910,0
|
|
20230802,175400,253428380,7910,7910,7910,7910,0
|
|
20230802,175300,253428380,7910,7910,7910,7910,0
|
|
20230802,175200,253428380,7910,7910,7910,7910,0
|
|
20230802,175100,253428380,7910,7910,7910,7910,0
|
|
20230802,175000,253428380,7910,7910,7910,7910,0
|
|
20230802,174900,253428380,7910,7910,7910,7910,0
|
|
20230802,174800,253428380,7910,7910,7910,7910,0
|
|
20230802,174700,253428380,7910,7910,7910,7910,0
|
|
20230802,174600,253428380,7910,7910,7910,7910,0
|
|
20230802,174500,253428380,7910,7910,7910,7910,0
|
|
20230802,174400,253428380,7910,7910,7910,7910,284
|
|
20230802,174300,253428380,7910,7910,7910,7910,0
|
|
20230802,174200,253428380,7910,7910,7910,7910,0
|
|
20230802,174100,253428380,7910,7910,7910,7910,0
|
|
20230802,174000,253428380,7910,7910,7910,7910,0
|
|
20230802,173900,253428380,7910,7910,7910,7910,0
|
|
20230802,173800,253428380,7910,7910,7910,7910,0
|
|
20230802,173700,253428380,7910,7910,7910,7910,0
|
|
20230802,173600,253428380,7910,7910,7910,7910,0
|
|
20230802,173500,253428380,7910,7910,7910,7910,0
|
|
20230802,173400,253428380,7910,7910,7910,7910,0
|
|
20230802,173300,253428380,7910,7910,7910,7910,0
|
|
20230802,173200,253428380,7910,7910,7910,7910,0
|
|
20230802,173100,253428380,7910,7910,7910,7910,0
|
|
20230802,173000,253428380,7910,7910,7910,7910,0
|
|
20230802,172900,253428380,7910,7910,7910,7910,0
|
|
20230802,172800,253428380,7910,7910,7910,7910,0
|
|
20230802,172700,253428380,7910,7910,7910,7910,0
|
|
20230802,172600,253428380,7910,7910,7910,7910,0
|
|
20230802,172500,253428380,7910,7910,7910,7910,0
|
|
20230802,172400,253428380,7910,7910,7910,7910,0
|
|
20230802,172300,253428380,7910,7910,7910,7910,0
|
|
20230802,172200,253428380,7910,7910,7910,7910,0
|
|
20230802,172100,253428380,7910,7910,7910,7910,0
|
|
20230802,172000,253428380,7910,7910,7910,7910,0
|
|
20230802,171900,253428380,7910,7910,7910,7910,0
|
|
20230802,171800,253428380,7910,7910,7910,7910,0
|
|
20230802,171700,253428380,7910,7910,7910,7910,0
|
|
20230802,171600,253428380,7910,7910,7910,7910,0
|
|
20230802,171500,253428380,7910,7910,7910,7910,0
|
|
20230802,171400,253428380,7910,7910,7910,7910,284
|
|
20230802,171300,253428380,7910,7910,7910,7910,0
|
|
20230802,171200,253428380,7910,7910,7910,7910,0
|
|
20230802,171100,253428380,7910,7910,7910,7910,0
|
|
20230802,171000,253428380,7910,7910,7910,7910,0
|
|
20230802,170900,253428380,7910,7910,7910,7910,0
|
|
20230802,170800,253428380,7910,7910,7910,7910,0
|
|
20230802,170700,253428380,7910,7910,7910,7910,0
|
|
20230802,170600,253428380,7910,7910,7910,7910,0
|
|
20230802,170500,253428380,7910,7910,7910,7910,0
|
|
20230802,170400,253428380,7910,7910,7910,7910,0
|
|
20230802,170300,253428380,7910,7910,7910,7910,0
|
|
20230802,170200,253428380,7910,7910,7910,7910,0
|
|
20230802,170100,253428380,7910,7910,7910,7910,0
|
|
20230802,170000,253428380,7910,7910,7910,7910,0
|
|
20230802,165900,253428380,7910,7910,7910,7910,0
|
|
20230802,165800,253428380,7910,7910,7910,7910,0
|
|
20230802,165700,253428380,7910,7910,7910,7910,0
|
|
20230802,165600,253428380,7910,7910,7910,7910,0
|
|
20230802,165500,253428380,7910,7910,7910,7910,0
|
|
20230802,165400,253428380,7910,7910,7910,7910,0
|
|
20230802,165300,253428380,7910,7910,7910,7910,0
|
|
20230802,165200,253428380,7910,7910,7910,7910,0
|
|
20230802,165100,253428380,7910,7910,7910,7910,0
|
|
20230802,165000,253428380,7910,7910,7910,7910,0
|
|
20230802,164900,253428380,7910,7910,7910,7910,0
|
|
20230802,164800,253428380,7910,7910,7910,7910,0
|
|
20230802,164700,253428380,7910,7910,7910,7910,0
|
|
20230802,164600,253428380,7910,7910,7910,7910,0
|
|
20230802,164500,253428380,7910,7910,7910,7910,0
|
|
20230802,164400,253428380,7910,7910,7910,7910,284
|
|
20230802,164300,253428380,7910,7910,7910,7910,0
|
|
20230802,164200,253428380,7910,7910,7910,7910,0
|
|
20230802,164100,253428380,7910,7910,7910,7910,0
|
|
20230802,164000,253428380,7910,7910,7910,7910,0
|
|
20230802,163900,253428380,7910,7910,7910,7910,0
|
|
20230802,163800,253428380,7910,7910,7910,7910,0
|
|
20230802,163700,253428380,7910,7910,7910,7910,0
|
|
20230802,163600,253428380,7910,7910,7910,7910,0
|
|
20230802,163500,253428380,7910,7910,7910,7910,0
|
|
20230802,163400,253428380,7910,7910,7910,7910,0
|
|
20230802,163300,253428380,7910,7910,7910,7910,0
|
|
20230802,163200,253428380,7910,7910,7910,7910,0
|
|
20230802,163100,253428380,7910,7910,7910,7910,0
|
|
20230802,163000,253428380,7910,7910,7910,7910,0
|
|
20230802,162900,253428380,7910,7910,7910,7910,0
|
|
20230802,162800,253428380,7910,7910,7910,7910,0
|
|
20230802,162700,253428380,7910,7910,7910,7910,0
|
|
20230802,162600,253428380,7910,7910,7910,7910,0
|
|
20230802,162500,253428380,7910,7910,7910,7910,0
|
|
20230802,162400,253428380,7910,7910,7910,7910,0
|
|
20230802,162300,253428380,7910,7910,7910,7910,0
|
|
20230802,162200,253428380,7910,7910,7910,7910,0
|
|
20230802,162100,253428380,7910,7910,7910,7910,0
|
|
20230802,162000,253428380,7910,7910,7910,7910,0
|
|
20230802,161900,253428380,7910,7910,7910,7910,0
|
|
20230802,161800,253428380,7910,7910,7910,7910,0
|
|
20230802,161700,253428380,7910,7910,7910,7910,0
|
|
20230802,161600,253428380,7910,7910,7910,7910,0
|
|
20230802,161500,253428380,7910,7910,7910,7910,0
|
|
20230802,161400,253428380,7910,7910,7910,7910,284
|
|
20230802,161300,253428380,7910,7910,7910,7910,0
|
|
20230802,161200,253428380,7910,7910,7910,7910,0
|
|
20230802,161100,253428380,7910,7910,7910,7910,0
|
|
20230802,161000,253428380,7910,7910,7910,7910,0
|
|
20230802,160900,253428380,7910,7910,7910,7910,0
|
|
20230802,160800,253428380,7910,7910,7910,7910,0
|
|
20230802,160700,253428380,7910,7910,7910,7910,0
|
|
20230802,160600,253428380,7910,7910,7910,7910,0
|
|
20230802,160500,253428380,7910,7910,7910,7910,0
|
|
20230802,160400,253428380,7910,7910,7910,7910,0
|
|
20230802,160300,253428380,7910,7910,7910,7910,0
|
|
20230802,160200,253428380,7910,7910,7910,7910,0
|
|
20230802,160100,253428380,7910,7910,7910,7910,0
|
|
20230802,160000,253428380,7910,7910,7910,7910,0
|
|
20230802,155900,253428380,7910,7910,7910,7910,0
|
|
20230802,155800,253428380,7910,7910,7910,7910,0
|
|
20230802,155700,253428380,7910,7910,7910,7910,0
|
|
20230802,155600,253428380,7910,7910,7910,7910,0
|
|
20230802,155500,253428380,7910,7910,7910,7910,0
|
|
20230802,155400,253428380,7910,7910,7910,7910,0
|
|
20230802,155300,253428380,7910,7910,7910,7910,0
|
|
20230802,155200,253428380,7910,7910,7910,7910,0
|
|
20230802,155100,253428380,7910,7910,7910,7910,0
|
|
20230802,155000,253428380,7910,7910,7910,7910,0
|
|
20230802,154900,253428380,7910,7910,7910,7910,0
|
|
20230802,154800,253428380,7910,7910,7910,7910,0
|
|
20230802,154700,253428380,7910,7910,7910,7910,0
|
|
20230802,154600,253428380,7910,7910,7910,7910,0
|
|
20230802,154500,253428380,7910,7910,7910,7910,0
|
|
20230802,154400,253428380,7910,7910,7910,7910,284
|
|
20230802,154300,253428380,7910,7910,7910,7910,0
|
|
20230802,154200,253428380,7910,7910,7910,7910,0
|
|
20230802,154100,253428380,7910,7910,7910,7910,0
|
|
20230802,154000,253428380,7910,7910,7910,7910,0
|
|
20230802,153900,253428380,7910,7910,7910,7910,0
|
|
20230802,153800,253428380,7910,7910,7910,7910,0
|
|
20230802,153700,253428380,7910,7910,7910,7910,0
|
|
20230802,153600,253428380,7910,7910,7910,7910,0
|
|
20230802,153500,253428380,7910,7910,7910,7910,0
|
|
20230802,153400,253428380,7910,7910,7910,7910,0
|
|
20230802,153300,253428380,7910,7910,7910,7910,0
|
|
20230802,153200,253428380,7910,7910,7910,7910,0
|
|
20230802,153100,253428380,7910,7910,7910,7910,0
|
|
20230802,153000,253428380,7910,7910,7910,7910,284
|
|
20230802,152900,251181940,7910,7910,7910,7910,0
|
|
20230802,152800,251181940,7910,7910,7910,7910,0
|
|
20230802,152700,251181940,7910,7910,7910,7910,0
|
|
20230802,152600,251181940,7910,7910,7910,7910,0
|
|
20230802,152500,251181940,7910,7910,7910,7910,0
|
|
20230802,152400,251181940,7910,7910,7910,7910,0
|
|
20230802,152300,251181940,7910,7910,7910,7910,0
|
|
20230802,152200,251181940,7910,7910,7910,7910,0
|
|
20230802,152100,251181940,7910,7910,7910,7910,0
|
|
20230802,152000,251181940,7910,7910,7910,7910,0
|
|
20230802,151900,251181940,7910,7910,7910,7910,1
|
|
20230802,151800,251174030,7900,7900,7900,7900,0
|
|
20230802,151700,251174030,7900,7900,7900,7900,3
|
|
20230802,151600,251150330,7910,7910,7910,7910,0
|
|
20230802,151500,251150330,7910,7910,7910,7910,0
|
|
20230802,151400,251150330,7910,7910,7910,7910,40
|
|
20230802,151300,250833930,7910,7910,7910,7910,0
|
|
20230802,151200,250833930,7910,7910,7910,7910,25
|
|
20230802,151100,250636180,7910,7910,7910,7910,0
|
|
20230802,151000,250636180,7910,7910,7910,7910,0
|
|
20230802,150900,250636180,7910,7910,7910,7910,51
|
|
20230802,150800,250232770,7920,7920,7920,7920,0
|
|
20230802,150700,250232770,7920,7910,7920,7910,651
|
|
20230802,150600,245078820,7920,7920,7920,7920,0
|
|
20230802,150500,245078820,7920,7920,7920,7920,0
|
|
20230802,150400,245078820,7920,7920,7920,7920,1
|
|
20230802,150300,245070900,7900,7910,7910,7900,485
|
|
20230802,150200,241235050,7910,7910,7910,7910,0
|
|
20230802,150100,241235050,7910,7910,7910,7910,0
|
|
20230802,150000,241235050,7910,7910,7930,7910,10
|
|
20230802,145900,241155930,7930,7930,7930,7930,0
|
|
20230802,145800,241155930,7930,7930,7930,7930,1
|
|
20230802,145700,241148000,7920,7920,7920,7920,0
|
|
20230802,145600,241148000,7920,7920,7920,7920,0
|
|
20230802,145500,241148000,7920,7920,7920,7920,0
|
|
20230802,145400,241148000,7920,7920,7920,7920,2
|
|
20230802,145300,241132160,7920,7920,7920,7920,0
|
|
20230802,145200,241132160,7920,7920,7920,7920,0
|
|
20230802,145100,241132160,7920,7920,7920,7920,0
|
|
20230802,145000,241132160,7920,7920,7920,7920,0
|
|
20230802,144900,241132160,7920,7920,7920,7920,0
|
|
20230802,144800,241132160,7920,7920,7920,7920,0
|
|
20230802,144700,241132160,7920,7920,7920,7920,0
|
|
20230802,144600,241132160,7920,7920,7920,7920,0
|
|
20230802,144500,241132160,7920,7920,7920,7920,300
|
|
20230802,144400,238756160,7920,7920,7920,7920,50
|
|
20230802,144300,238360160,7900,7900,7900,7900,7
|
|
20230802,144200,238304860,7900,7920,7930,7900,185
|
|
20230802,144100,236838400,7930,7930,7930,7930,0
|
|
20230802,144000,236838400,7930,7930,7930,7930,150
|
|
20230802,143900,235648900,7940,7940,7940,7940,0
|
|
20230802,143800,235648900,7940,7940,7940,7940,200
|
|
20230802,143700,234060900,7940,7940,7940,7940,0
|
|
20230802,143600,234060900,7940,7930,7940,7930,151
|
|
20230802,143500,232861970,7930,7940,7940,7930,184
|
|
20230802,143400,231401110,7950,7950,7950,7950,0
|
|
20230802,143300,231401110,7950,7950,7950,7950,0
|
|
20230802,143200,231401110,7950,7950,7950,7950,0
|
|
20230802,143100,231401110,7950,7950,7950,7950,2
|
|
20230802,143000,231385210,7930,7930,7930,7930,148
|
|
20230802,142900,230211570,7910,7910,7910,7910,153
|
|
20230802,142800,229001340,7920,7920,7920,7920,0
|
|
20230802,142700,229001340,7920,7920,7920,7920,1
|
|
20230802,142600,228993420,7910,7910,7910,7910,0
|
|
20230802,142500,228993420,7910,7910,7910,7910,0
|
|
20230802,142400,228993420,7910,7910,7910,7910,3
|
|
20230802,142300,228969690,7910,7920,7920,7910,352
|
|
20230802,142200,226183820,7930,7930,7930,7930,150
|
|
20230802,142100,224994320,7930,7930,7930,7930,0
|
|
20230802,142000,224994320,7930,7930,7930,7930,12
|
|
20230802,141900,224899160,7900,7900,7900,7900,0
|
|
20230802,141800,224899160,7900,7910,7910,7900,20
|
|
20230802,141700,224741150,7900,7910,7920,7900,52
|
|
20230802,141600,224330320,7900,7900,7900,7900,8
|
|
20230802,141500,224267120,7900,7900,7900,7900,0
|
|
20230802,141400,224267120,7900,7890,7900,7890,69
|
|
20230802,141300,223722320,7900,7900,7900,7900,0
|
|
20230802,141200,223722320,7900,7900,7900,7900,2
|
|
20230802,141100,223706520,7900,7900,7900,7900,0
|
|
20230802,141000,223706520,7900,7900,7900,7900,0
|
|
20230802,140900,223706520,7900,7900,7900,7900,0
|
|
20230802,140800,223706520,7900,7900,7900,7900,1
|
|
20230802,140700,223698620,7910,7910,7910,7910,0
|
|
20230802,140600,223698620,7910,7900,7910,7900,111
|
|
20230802,140500,222820620,7970,7970,7970,7970,0
|
|
20230802,140400,222820620,7970,7970,7970,7970,0
|
|
20230802,140300,222820620,7970,7970,7970,7970,0
|
|
20230802,140200,222820620,7970,7970,7970,7970,0
|
|
20230802,140100,222820620,7970,7970,7970,7970,0
|
|
20230802,140000,222820620,7970,7970,7970,7970,0
|
|
20230802,135900,222820620,7970,7970,7970,7970,0
|
|
20230802,135800,222820620,7970,7970,7970,7970,0
|
|
20230802,135700,222820620,7970,7970,7970,7970,0
|
|
20230802,135600,222820620,7970,7970,7970,7970,10
|
|
20230802,135500,222740920,7970,7970,7970,7970,2
|
|
20230802,135400,222724980,7970,7950,7970,7950,151
|
|
20230802,135300,221523270,7880,7880,7880,7880,108
|
|
20230802,135200,220672230,7980,7980,7980,7980,0
|
|
20230802,135100,220672230,7980,7980,7980,7980,0
|
|
20230802,135000,220672230,7980,7880,7980,7880,150
|
|
20230802,134900,219488970,7850,7850,7850,7850,80
|
|
20230802,134800,218860970,7860,7870,7870,7860,820
|
|
20230802,134700,212414010,7870,7870,7870,7870,0
|
|
20230802,134600,212414010,7870,7870,7870,7870,54
|
|
20230802,134500,211989030,7880,7880,7880,7880,0
|
|
20230802,134400,211989030,7880,7880,7880,7880,315
|
|
20230802,134300,209506830,7890,7890,7890,7890,30
|
|
20230802,134200,209270130,7890,7890,7890,7890,0
|
|
20230802,134100,209270130,7890,7890,7890,7890,0
|
|
20230802,134000,209270130,7890,7890,7890,7890,150
|
|
20230802,133900,208086630,7890,7900,7900,7890,196
|
|
20230802,133800,206538450,7900,7900,7900,7900,100
|
|
20230802,133700,205748450,7900,7930,7930,7900,1504
|
|
20230802,133600,193864250,7930,7930,7930,7930,0
|
|
20230802,133500,193864250,7930,7930,7930,7930,0
|
|
20230802,133400,193864250,7930,7930,7930,7930,0
|
|
20230802,133300,193864250,7930,7930,7930,7930,20
|
|
20230802,133200,193705650,7910,7930,7930,7910,1000
|
|
20230802,133100,185792090,7930,7930,7930,7930,1
|
|
20230802,133000,185784160,7920,7920,7920,7920,1
|
|
20230802,132900,185776240,7930,7930,7930,7930,0
|
|
20230802,132800,185776240,7930,7930,7930,7930,749
|
|
20230802,132700,179836670,7940,7940,7940,7940,10
|
|
20230802,132600,179757270,7950,7950,7950,7950,2
|
|
20230802,132500,179741370,7950,7950,7950,7950,3
|
|
20230802,132400,179717520,7950,7950,7950,7950,2
|
|
20230802,132300,179701620,7970,7970,7970,7970,0
|
|
20230802,132200,179701620,7970,7970,7970,7970,1
|
|
20230802,132100,179693650,7970,7970,7970,7970,0
|
|
20230802,132000,179693650,7970,7970,7970,7970,0
|
|
20230802,131900,179693650,7970,7970,7970,7970,0
|
|
20230802,131800,179693650,7970,7970,7970,7970,0
|
|
20230802,131700,179693650,7970,7970,7970,7970,0
|
|
20230802,131600,179693650,7970,7970,7970,7970,0
|
|
20230802,131500,179693650,7970,7970,7970,7970,0
|
|
20230802,131400,179693650,7970,7970,7970,7970,0
|
|
20230802,131300,179693650,7970,7970,7970,7970,0
|
|
20230802,131200,179693650,7970,7930,7970,7930,3
|
|
20230802,131100,179669820,7970,7970,7970,7970,1
|
|
20230802,131000,179661850,7940,7940,7940,7940,42
|
|
20230802,130900,179328370,7930,7930,7930,7930,0
|
|
20230802,130800,179328370,7930,7930,7930,7930,0
|
|
20230802,130700,179328370,7930,7930,7930,7930,879
|
|
20230802,130600,172357900,7930,7930,7930,7930,0
|
|
20230802,130500,172357900,7930,7950,7950,7930,1684
|
|
20230802,130400,158976280,7950,7950,7950,7950,5
|
|
20230802,130300,158936530,7950,7950,7950,7950,0
|
|
20230802,130200,158936530,7950,7950,7950,7950,0
|
|
20230802,130100,158936530,7950,7950,7950,7950,200
|
|
20230802,130000,157346530,7950,7950,7950,7950,0
|
|
20230802,125900,157346530,7950,7950,7950,7950,0
|
|
20230802,125800,157346530,7950,7950,7950,7950,108
|
|
20230802,125700,156487930,7940,7940,7940,7940,0
|
|
20230802,125600,156487930,7940,7940,7940,7940,0
|
|
20230802,125500,156487930,7940,7940,7940,7940,0
|
|
20230802,125400,156487930,7940,7940,7940,7940,197
|
|
20230802,125300,154923750,7940,7940,7940,7940,0
|
|
20230802,125200,154923750,7940,7940,7940,7940,0
|
|
20230802,125100,154923750,7940,7940,7940,7940,0
|
|
20230802,125000,154923750,7940,7940,7940,7940,0
|
|
20230802,124900,154923750,7940,7940,7940,7940,0
|
|
20230802,124800,154923750,7940,7940,7940,7940,0
|
|
20230802,124700,154923750,7940,7930,7940,7930,7
|
|
20230802,124600,154868180,7930,7930,7930,7930,0
|
|
20230802,124500,154868180,7930,7930,7930,7930,0
|
|
20230802,124400,154868180,7930,7930,7930,7930,0
|
|
20230802,124300,154868180,7930,7930,7930,7930,0
|
|
20230802,124200,154868180,7930,7930,7930,7930,0
|
|
20230802,124100,154868180,7930,7930,7930,7930,0
|
|
20230802,124000,154868180,7930,7930,7930,7930,0
|
|
20230802,123900,154868180,7930,7930,7930,7930,11
|
|
20230802,123800,154780950,7950,7950,7950,7950,50
|
|
20230802,123700,154383450,7930,7930,7930,7930,0
|
|
20230802,123600,154383450,7930,7930,7930,7930,2
|
|
20230802,123500,154367590,7950,7950,7950,7950,0
|
|
20230802,123400,154367590,7950,7950,7950,7950,0
|
|
20230802,123300,154367590,7950,7950,7950,7950,0
|
|
20230802,123200,154367590,7950,7950,7950,7950,0
|
|
20230802,123100,154367590,7950,7950,7950,7950,2
|
|
20230802,123000,154351690,7950,7950,7950,7950,0
|
|
20230802,122900,154351690,7950,7950,7950,7950,0
|
|
20230802,122800,154351690,7950,7950,7950,7950,0
|
|
20230802,122700,154351690,7950,7950,7950,7950,0
|
|
20230802,122600,154351690,7950,7930,7950,7920,101
|
|
20230802,122500,153551570,7920,7920,7920,7920,0
|
|
20230802,122400,153551570,7920,7920,7920,7920,0
|
|
20230802,122300,153551570,7920,7930,7930,7920,183
|
|
20230802,122200,152102200,7920,7920,7920,7920,0
|
|
20230802,122100,152102200,7920,7930,7930,7920,50
|
|
20230802,122000,151705990,7910,7910,7910,7910,0
|
|
20230802,121900,151705990,7910,7940,7940,7910,300
|
|
20230802,121800,149328900,7930,7930,7930,7930,1
|
|
20230802,121700,149320970,7950,7950,7950,7950,17
|
|
20230802,121600,149185820,7940,7940,7940,7940,42
|
|
20230802,121500,148852340,7950,7950,7950,7950,0
|
|
20230802,121400,148852340,7950,7950,7950,7950,0
|
|
20230802,121300,148852340,7950,7950,7950,7950,0
|
|
20230802,121200,148852340,7950,7950,7950,7950,0
|
|
20230802,121100,148852340,7950,7950,7950,7950,0
|
|
20230802,121000,148852340,7950,7950,7950,7950,196
|
|
20230802,120900,147294140,7950,7950,7950,7950,10
|
|
20230802,120800,147214640,7950,7950,7950,7950,50
|
|
20230802,120700,146817140,7950,7950,7950,7950,1
|
|
20230802,120600,146809190,7950,7950,7950,7950,0
|
|
20230802,120500,146809190,7950,7950,7950,7950,0
|
|
20230802,120400,146809190,7950,7950,7950,7950,38
|
|
20230802,120300,146507090,7950,7950,7950,7950,5
|
|
20230802,120200,146467340,7960,7960,7960,7960,1
|
|
20230802,120100,146459380,7940,7950,7950,7920,3942
|
|
20230802,120000,115202190,7960,7960,7960,7950,37
|
|
20230802,115900,114907690,7960,7960,7960,7960,10
|
|
20230802,115800,114828090,7960,7960,7960,7960,28
|
|
20230802,115700,114605210,7960,7960,7960,7960,13
|
|
20230802,115600,114501730,7960,7960,7960,7960,32
|
|
20230802,115500,114247010,7960,7950,7960,7950,16
|
|
20230802,115400,114119660,7960,7960,7960,7960,31
|
|
20230802,115300,113872900,7960,7960,7960,7960,19
|
|
20230802,115200,113721660,7960,7960,7960,7960,19
|
|
20230802,115100,113570420,7950,7950,7950,7950,10
|
|
20230802,115000,113490920,7960,7960,7960,7950,43
|
|
20230802,114900,113148780,7950,7950,7950,7950,0
|
|
20230802,114800,113148780,7950,7950,7950,7950,28
|
|
20230802,114700,112926180,7950,7950,7950,7950,1
|
|
20230802,114600,112918230,7960,7940,7960,7940,31
|
|
20230802,114500,112671590,7950,7950,7960,7950,29
|
|
20230802,114400,112440950,7940,7950,7950,7940,284
|
|
20230802,114300,110184150,7950,7950,7950,7940,350
|
|
20230802,114200,107404750,7980,7980,7980,7980,0
|
|
20230802,114100,107404750,7980,7980,7980,7980,20
|
|
20230802,114000,107245150,7950,7960,7960,7950,217
|
|
20230802,113900,105519910,7960,7980,7980,7960,30
|
|
20230802,113800,105280710,7960,7960,7960,7960,9
|
|
20230802,113700,105209070,7980,7960,7980,7960,29
|
|
20230802,113600,104977830,7960,7960,7960,7960,100
|
|
20230802,113500,104181830,7960,7970,7980,7950,1610
|
|
20230802,113400,91381510,7970,7970,7970,7970,22
|
|
20230802,113300,91206170,7980,7980,7980,7980,29
|
|
20230802,113200,90974750,7980,7980,7980,7980,9
|
|
20230802,113100,90902930,7980,7980,7980,7980,61
|
|
20230802,113000,90416150,7980,7970,7980,7970,21
|
|
20230802,112900,90248770,7970,7970,7970,7970,14
|
|
20230802,112800,90137190,7960,7960,7970,7960,30
|
|
20230802,112700,89898380,7960,7960,7960,7950,53
|
|
20230802,112600,89476760,7950,7960,7970,7950,204
|
|
20230802,112500,87854360,7950,7950,7950,7950,0
|
|
20230802,112400,87854360,7950,7970,7970,7950,145
|
|
20230802,112300,86701160,7970,7960,7970,7960,17
|
|
20230802,112200,86565740,7970,7960,7970,7950,52
|
|
20230802,112100,86151770,7970,7970,7970,7960,138
|
|
20230802,112000,85052980,7970,7980,7980,7970,103
|
|
20230802,111900,84231110,7990,7990,7990,7990,71
|
|
20230802,111800,83663820,7990,8000,8000,7990,36
|
|
20230802,111700,83375890,8000,8000,8000,8000,9
|
|
20230802,111600,83303890,8000,7990,8000,7990,162
|
|
20230802,111500,82009210,8000,8010,8010,8000,47
|
|
20230802,111400,81632920,8010,8010,8010,8010,19
|
|
20230802,111300,81480730,8010,8010,8010,8010,20
|
|
20230802,111200,81320530,8010,8010,8010,8010,9
|
|
20230802,111100,81248440,8010,8010,8010,8010,130
|
|
20230802,111000,80207140,8010,8000,8010,8000,16
|
|
20230802,110900,80079050,8000,8000,8000,8000,70
|
|
20230802,110800,79519050,8000,8000,8000,8000,10
|
|
20230802,110700,79439050,8000,8010,8010,8000,34
|
|
20230802,110600,79166850,8010,8010,8010,8010,19
|
|
20230802,110500,79014660,8010,8010,8010,8010,29
|
|
20230802,110400,78782370,8010,8010,8010,8010,35
|
|
20230802,110300,78502020,8010,8010,8010,8010,34
|
|
20230802,110200,78229680,8010,8010,8010,8010,9
|
|
20230802,110100,78157590,8010,8010,8010,8010,20
|
|
20230802,110000,77997390,8010,8010,8010,8000,64
|
|
20230802,105900,77484790,8010,8000,8010,8000,155
|
|
20230802,105800,76244690,8010,8020,8020,8010,29
|
|
20230802,105700,76012200,8010,8010,8010,8010,10
|
|
20230802,105600,75932100,8000,8020,8020,8000,37
|
|
20230802,105500,75635450,8010,8010,8010,8010,1
|
|
20230802,105400,75627440,8020,8010,8020,8010,30
|
|
20230802,105300,75386850,8010,8010,8010,8010,0
|
|
20230802,105200,75386850,8010,8010,8020,8010,172
|
|
20230802,105100,74008830,8020,8020,8020,8020,9
|
|
20230802,105000,73936650,8020,8020,8020,8020,29
|
|
20230802,104900,73704070,8020,8020,8020,8020,0
|
|
20230802,104800,73704070,8020,8020,8020,8020,30
|
|
20230802,104700,73463470,8020,8020,8020,8020,9
|
|
20230802,104600,73391290,8020,8020,8020,8020,29
|
|
20230802,104500,73158710,8020,8020,8020,8020,72
|
|
20230802,104400,72581270,8020,8020,8020,8020,34
|
|
20230802,104300,72308590,8020,8020,8020,8020,21
|
|
20230802,104200,72140170,8020,8020,8020,8020,9
|
|
20230802,104100,72067990,8020,8020,8020,8020,30
|
|
20230802,104000,71827390,8020,8020,8020,8020,9
|
|
20230802,103900,71755210,8020,8020,8020,8020,29
|
|
20230802,103800,71522630,8020,8020,8020,8020,0
|
|
20230802,103700,71522630,8020,8010,8020,8010,30
|
|
20230802,103600,71282040,8010,8020,8020,8010,17
|
|
20230802,103500,71145730,8020,8010,8020,8010,30
|
|
20230802,103400,70905230,8010,8010,8020,8010,39
|
|
20230802,103300,70592750,8010,8010,8010,8010,13
|
|
20230802,103200,70488620,8010,8010,8010,8010,1
|
|
20230802,103100,70480610,8010,8010,8010,8010,29
|
|
20230802,103000,70248320,8010,8010,8010,8010,9
|
|
20230802,102900,70176230,8010,8010,8010,8000,31
|
|
20230802,102800,69927930,8010,8010,8010,8010,30
|
|
20230802,102700,69687630,8010,8010,8010,8010,11
|
|
20230802,102600,69599520,8010,8010,8010,8010,0
|
|
20230802,102500,69599520,8010,8010,8010,8010,10
|
|
20230802,102400,69519420,8010,8010,8010,8010,9
|
|
20230802,102300,69447330,8010,8010,8010,8010,0
|
|
20230802,102200,69447330,8010,8010,8010,8010,24
|
|
20230802,102100,69255090,8020,8010,8020,8010,159
|
|
20230802,102000,67980570,8010,8010,8010,8010,0
|
|
20230802,101900,67980570,8010,8010,8010,8010,9
|
|
20230802,101800,67908480,8010,8010,8010,8010,0
|
|
20230802,101700,67908480,8010,8020,8020,8010,35
|
|
20230802,101600,67628030,8020,8020,8020,8020,18
|
|
20230802,101500,67483670,8020,8020,8020,8020,29
|
|
20230802,101400,67251090,8020,8020,8020,8020,0
|
|
20230802,101300,67251090,8020,8020,8020,8020,10
|
|
20230802,101200,67170890,8020,8020,8020,8020,1491
|
|
20230802,101100,55213070,8010,8010,8010,8010,157
|
|
20230802,101000,53955500,8000,8000,8000,8000,3
|
|
20230802,100900,53931500,8000,8000,8000,8000,50
|
|
20230802,100800,53531500,8000,8000,8000,8000,0
|
|
20230802,100700,53531500,8000,8000,8000,8000,19
|
|
20230802,100600,53379500,8000,8000,8000,8000,10
|
|
20230802,100500,53299500,7980,7990,7990,7980,1000
|
|
20230802,100400,45317490,7990,7990,7990,7990,50
|
|
20230802,100300,44917990,7990,7990,7990,7990,20
|
|
20230802,100200,44758190,7990,7990,7990,7990,9
|
|
20230802,100100,44686280,7990,7980,7990,7980,16
|
|
20230802,100000,44558500,7990,7990,7990,7990,14
|
|
20230802,095900,44446640,7990,7990,7990,7990,9
|
|
20230802,095800,44374730,7980,7990,7990,7980,22
|
|
20230802,095700,44199070,7990,7990,7990,7990,0
|
|
20230802,095600,44199070,7990,7990,7990,7990,9
|
|
20230802,095500,44127160,7980,7980,7980,7980,1035
|
|
20230802,095400,35867860,7980,7980,7980,7980,10
|
|
20230802,095300,35788060,7980,7980,7980,7980,14
|
|
20230802,095200,35676340,7980,7980,7980,7980,9
|
|
20230802,095100,35604520,7980,7980,7980,7980,1
|
|
20230802,095000,35596540,7980,7980,7980,7980,10
|
|
20230802,094900,35516740,7980,7980,7980,7980,9
|
|
20230802,094800,35444920,7980,7980,7980,7980,9
|
|
20230802,094700,35373100,7970,7980,7980,7970,110
|
|
20230802,094600,34496300,7980,7980,7980,7980,9
|
|
20230802,094500,34424480,7980,7980,7980,7980,30
|
|
20230802,094400,34185080,7980,7980,7980,7980,109
|
|
20230802,094300,33315260,7980,7980,7980,7980,16
|
|
20230802,094200,33187580,7980,7980,7980,7980,10
|
|
20230802,094100,33107780,7980,7980,7980,7980,9
|
|
20230802,094000,33035960,7980,7980,7980,7980,9
|
|
20230802,093900,32964140,7940,7970,7970,7940,200
|
|
20230802,093800,31373600,7980,7980,7980,7980,17
|
|
20230802,093700,31237940,7980,7980,7980,7980,9
|
|
20230802,093600,31166120,7980,7980,7980,7980,1
|
|
20230802,093500,31158140,7950,7990,7990,7940,2050
|
|
20230802,093400,14856270,7990,7990,7990,7990,9
|
|
20230802,093300,14784360,7990,7990,7990,7990,0
|
|
20230802,093200,14784360,7990,7980,7990,7980,21
|
|
20230802,093100,14616690,7990,7990,7990,7990,10
|
|
20230802,093000,14536790,7990,7980,7990,7980,109
|
|
20230802,092900,13666880,7990,8000,8000,7990,11
|
|
20230802,092800,13578900,8000,8010,8010,8000,75
|
|
20230802,092700,12978800,8010,8010,8010,8010,0
|
|
20230802,092600,12978800,8010,8010,8010,8010,19
|
|
20230802,092500,12826610,8010,8010,8010,8010,63
|
|
20230802,092400,12321980,8010,8010,8010,8010,9
|
|
20230802,092300,12249890,8010,8010,8010,8010,1
|
|
20230802,092200,12241880,8010,8010,8010,8010,0
|
|
20230802,092100,12241880,8010,8010,8010,8010,0
|
|
20230802,092000,12241880,8010,8010,8010,8010,9
|
|
20230802,091900,12169790,8010,8010,8010,8010,28
|
|
20230802,091800,11945510,8020,8020,8020,8020,0
|
|
20230802,091700,11945510,8020,8020,8020,8020,0
|
|
20230802,091600,11945510,8020,8020,8040,7960,153
|
|
20230802,091500,10726490,8030,8030,8030,8030,33
|
|
20230802,091400,10461500,8040,8040,8040,8040,0
|
|
20230802,091300,10461500,8040,8040,8040,8040,50
|
|
20230802,091200,10059500,8040,8030,8040,7970,309
|
|
20230802,091100,7583780,8030,8030,8030,8030,0
|
|
20230802,091000,7583780,8030,8030,8030,8030,87
|
|
20230802,090900,6885170,8040,8040,8040,8040,180
|
|
20230802,090800,5437970,8040,8040,8040,8040,0
|
|
20230802,090700,5437970,8040,8030,8040,8030,10
|
|
20230802,090600,5357580,8010,8010,8010,8010,10
|
|
20230802,090500,5277480,7990,7990,7990,7990,0
|
|
20230802,090400,5277480,7990,7990,7990,7990,261
|
|
20230802,090300,3192090,7980,7980,7980,7980,190
|
|
20230802,090200,1675890,7990,7980,7990,7980,101
|
|
20230802,090100,869820,7980,7980,7980,7980,9
|
|
20230802,090000,798000,7980,7980,7980,7980,100
|