634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193100,849976070,6570,6570,6570,6570,1930
|
|
20230802,193000,849976070,6570,6570,6570,6570,0
|
|
20230802,192900,849976070,6570,6570,6570,6570,0
|
|
20230802,192800,849976070,6570,6570,6570,6570,0
|
|
20230802,192700,849976070,6570,6570,6570,6570,0
|
|
20230802,192600,849976070,6570,6570,6570,6570,0
|
|
20230802,192500,849976070,6570,6570,6570,6570,0
|
|
20230802,192400,849976070,6570,6570,6570,6570,0
|
|
20230802,192300,849976070,6570,6570,6570,6570,0
|
|
20230802,192200,849976070,6570,6570,6570,6570,0
|
|
20230802,192100,849976070,6570,6570,6570,6570,0
|
|
20230802,192000,849976070,6570,6570,6570,6570,0
|
|
20230802,191900,849976070,6570,6570,6570,6570,0
|
|
20230802,191800,849976070,6570,6570,6570,6570,0
|
|
20230802,191700,849976070,6570,6570,6570,6570,0
|
|
20230802,191600,849976070,6570,6570,6570,6570,0
|
|
20230802,191500,849976070,6570,6570,6570,6570,0
|
|
20230802,191400,849976070,6570,6570,6570,6570,0
|
|
20230802,191300,849976070,6570,6570,6570,6570,0
|
|
20230802,191200,849976070,6570,6570,6570,6570,0
|
|
20230802,191100,849976070,6570,6570,6570,6570,0
|
|
20230802,191000,849976070,6570,6570,6570,6570,0
|
|
20230802,190900,849976070,6570,6570,6570,6570,0
|
|
20230802,190800,849976070,6570,6570,6570,6570,0
|
|
20230802,190700,849976070,6570,6570,6570,6570,0
|
|
20230802,190600,849976070,6570,6570,6570,6570,0
|
|
20230802,190500,849976070,6570,6570,6570,6570,0
|
|
20230802,190400,849976070,6570,6570,6570,6570,0
|
|
20230802,190300,849976070,6570,6570,6570,6570,0
|
|
20230802,190200,849976070,6570,6570,6570,6570,0
|
|
20230802,190100,849976070,6570,6570,6570,6570,1930
|
|
20230802,190000,849976070,6570,6570,6570,6570,0
|
|
20230802,185900,849976070,6570,6570,6570,6570,0
|
|
20230802,185800,849976070,6570,6570,6570,6570,0
|
|
20230802,185700,849976070,6570,6570,6570,6570,0
|
|
20230802,185600,849976070,6570,6570,6570,6570,0
|
|
20230802,185500,849976070,6570,6570,6570,6570,0
|
|
20230802,185400,849976070,6570,6570,6570,6570,0
|
|
20230802,185300,849976070,6570,6570,6570,6570,0
|
|
20230802,185200,849976070,6570,6570,6570,6570,0
|
|
20230802,185100,849976070,6570,6570,6570,6570,0
|
|
20230802,185000,849976070,6570,6570,6570,6570,0
|
|
20230802,184900,849976070,6570,6570,6570,6570,0
|
|
20230802,184800,849976070,6570,6570,6570,6570,0
|
|
20230802,184700,849976070,6570,6570,6570,6570,0
|
|
20230802,184600,849976070,6570,6570,6570,6570,0
|
|
20230802,184500,849976070,6570,6570,6570,6570,0
|
|
20230802,184400,849976070,6570,6570,6570,6570,0
|
|
20230802,184300,849976070,6570,6570,6570,6570,0
|
|
20230802,184200,849976070,6570,6570,6570,6570,0
|
|
20230802,184100,849976070,6570,6570,6570,6570,0
|
|
20230802,184000,849976070,6570,6570,6570,6570,0
|
|
20230802,183900,849976070,6570,6570,6570,6570,0
|
|
20230802,183800,849976070,6570,6570,6570,6570,0
|
|
20230802,183700,849976070,6570,6570,6570,6570,0
|
|
20230802,183600,849976070,6570,6570,6570,6570,0
|
|
20230802,183500,849976070,6570,6570,6570,6570,0
|
|
20230802,183400,849976070,6570,6570,6570,6570,0
|
|
20230802,183300,849976070,6570,6570,6570,6570,0
|
|
20230802,183200,849976070,6570,6570,6570,6570,0
|
|
20230802,183100,849976070,6570,6570,6570,6570,1930
|
|
20230802,183000,849976070,6570,6570,6570,6570,0
|
|
20230802,182900,849976070,6570,6570,6570,6570,0
|
|
20230802,182800,849976070,6570,6570,6570,6570,0
|
|
20230802,182700,849976070,6570,6570,6570,6570,0
|
|
20230802,182600,849976070,6570,6570,6570,6570,0
|
|
20230802,182500,849976070,6570,6570,6570,6570,0
|
|
20230802,182400,849976070,6570,6570,6570,6570,0
|
|
20230802,182300,849976070,6570,6570,6570,6570,0
|
|
20230802,182200,849976070,6570,6570,6570,6570,0
|
|
20230802,182100,849976070,6570,6570,6570,6570,0
|
|
20230802,182000,849976070,6570,6570,6570,6570,0
|
|
20230802,181900,849976070,6570,6570,6570,6570,0
|
|
20230802,181800,849976070,6570,6570,6570,6570,0
|
|
20230802,181700,849976070,6570,6570,6570,6570,0
|
|
20230802,181600,849976070,6570,6570,6570,6570,0
|
|
20230802,181500,849976070,6570,6570,6570,6570,0
|
|
20230802,181400,849976070,6570,6570,6570,6570,0
|
|
20230802,181300,849976070,6570,6570,6570,6570,0
|
|
20230802,181200,849976070,6570,6570,6570,6570,0
|
|
20230802,181100,849976070,6570,6570,6570,6570,0
|
|
20230802,181000,849976070,6570,6570,6570,6570,0
|
|
20230802,180900,849976070,6570,6570,6570,6570,0
|
|
20230802,180800,849976070,6570,6570,6570,6570,0
|
|
20230802,180700,849976070,6570,6570,6570,6570,0
|
|
20230802,180600,849976070,6570,6570,6570,6570,0
|
|
20230802,180500,849976070,6570,6570,6570,6570,0
|
|
20230802,180400,849976070,6570,6570,6570,6570,0
|
|
20230802,180300,849976070,6570,6570,6570,6570,0
|
|
20230802,180200,849976070,6570,6570,6570,6570,0
|
|
20230802,180100,849976070,6570,6570,6570,6570,1930
|
|
20230802,180000,849976070,6570,6570,6570,6570,0
|
|
20230802,175900,849976070,6570,6570,6570,6570,0
|
|
20230802,175800,849976070,6570,6570,6570,6570,0
|
|
20230802,175700,849976070,6570,6570,6570,6570,0
|
|
20230802,175600,849976070,6570,6570,6570,6570,0
|
|
20230802,175500,849976070,6570,6570,6570,6570,0
|
|
20230802,175400,849976070,6570,6570,6570,6570,0
|
|
20230802,175300,849976070,6570,6570,6570,6570,0
|
|
20230802,175200,849976070,6570,6570,6570,6570,0
|
|
20230802,175100,849976070,6570,6570,6570,6570,0
|
|
20230802,175000,849976070,6570,6570,6570,6570,0
|
|
20230802,174900,849976070,6570,6570,6570,6570,0
|
|
20230802,174800,849976070,6570,6570,6570,6570,0
|
|
20230802,174700,849976070,6570,6570,6570,6570,0
|
|
20230802,174600,849976070,6570,6570,6570,6570,0
|
|
20230802,174500,849976070,6570,6570,6570,6570,0
|
|
20230802,174400,849976070,6570,6570,6570,6570,0
|
|
20230802,174300,849976070,6570,6570,6570,6570,0
|
|
20230802,174200,849976070,6570,6570,6570,6570,0
|
|
20230802,174100,849976070,6570,6570,6570,6570,0
|
|
20230802,174000,849976070,6570,6570,6570,6570,0
|
|
20230802,173900,849976070,6570,6570,6570,6570,0
|
|
20230802,173800,849976070,6570,6570,6570,6570,0
|
|
20230802,173700,849976070,6570,6570,6570,6570,0
|
|
20230802,173600,849976070,6570,6570,6570,6570,0
|
|
20230802,173500,849976070,6570,6570,6570,6570,0
|
|
20230802,173400,849976070,6570,6570,6570,6570,0
|
|
20230802,173300,849976070,6570,6570,6570,6570,0
|
|
20230802,173200,849976070,6570,6570,6570,6570,0
|
|
20230802,173100,849976070,6570,6570,6570,6570,1930
|
|
20230802,173000,849976070,6570,6570,6570,6570,0
|
|
20230802,172900,849976070,6570,6570,6570,6570,0
|
|
20230802,172800,849976070,6570,6570,6570,6570,0
|
|
20230802,172700,849976070,6570,6570,6570,6570,0
|
|
20230802,172600,849976070,6570,6570,6570,6570,0
|
|
20230802,172500,849976070,6570,6570,6570,6570,0
|
|
20230802,172400,849976070,6570,6570,6570,6570,0
|
|
20230802,172300,849976070,6570,6570,6570,6570,0
|
|
20230802,172200,849976070,6570,6570,6570,6570,0
|
|
20230802,172100,849976070,6570,6570,6570,6570,0
|
|
20230802,172000,849976070,6570,6570,6570,6570,0
|
|
20230802,171900,849976070,6570,6570,6570,6570,0
|
|
20230802,171800,849976070,6570,6570,6570,6570,0
|
|
20230802,171700,849976070,6570,6570,6570,6570,0
|
|
20230802,171600,849976070,6570,6570,6570,6570,0
|
|
20230802,171500,849976070,6570,6570,6570,6570,0
|
|
20230802,171400,849976070,6570,6570,6570,6570,0
|
|
20230802,171300,849976070,6570,6570,6570,6570,0
|
|
20230802,171200,849976070,6570,6570,6570,6570,0
|
|
20230802,171100,849976070,6570,6570,6570,6570,0
|
|
20230802,171000,849976070,6570,6570,6570,6570,0
|
|
20230802,170900,849976070,6570,6570,6570,6570,0
|
|
20230802,170800,849976070,6570,6570,6570,6570,0
|
|
20230802,170700,849976070,6570,6570,6570,6570,0
|
|
20230802,170600,849976070,6570,6570,6570,6570,0
|
|
20230802,170500,849976070,6570,6570,6570,6570,0
|
|
20230802,170400,849976070,6570,6570,6570,6570,0
|
|
20230802,170300,849976070,6570,6570,6570,6570,0
|
|
20230802,170200,849976070,6570,6570,6570,6570,0
|
|
20230802,170100,849976070,6570,6570,6570,6570,1930
|
|
20230802,170000,849976070,6570,6570,6570,6570,0
|
|
20230802,165900,849976070,6570,6570,6570,6570,0
|
|
20230802,165800,849976070,6570,6570,6570,6570,0
|
|
20230802,165700,849976070,6570,6570,6570,6570,0
|
|
20230802,165600,849976070,6570,6570,6570,6570,0
|
|
20230802,165500,849976070,6570,6570,6570,6570,0
|
|
20230802,165400,849976070,6570,6570,6570,6570,0
|
|
20230802,165300,849976070,6570,6570,6570,6570,0
|
|
20230802,165200,849976070,6570,6570,6570,6570,0
|
|
20230802,165100,849976070,6570,6570,6570,6570,0
|
|
20230802,165000,849976070,6570,6570,6570,6570,0
|
|
20230802,164900,849976070,6570,6570,6570,6570,0
|
|
20230802,164800,849976070,6570,6570,6570,6570,0
|
|
20230802,164700,849976070,6570,6570,6570,6570,0
|
|
20230802,164600,849976070,6570,6570,6570,6570,0
|
|
20230802,164500,849976070,6570,6570,6570,6570,0
|
|
20230802,164400,849976070,6570,6570,6570,6570,0
|
|
20230802,164300,849976070,6570,6570,6570,6570,0
|
|
20230802,164200,849976070,6570,6570,6570,6570,0
|
|
20230802,164100,849976070,6570,6570,6570,6570,0
|
|
20230802,164000,849976070,6570,6570,6570,6570,0
|
|
20230802,163900,849976070,6570,6570,6570,6570,0
|
|
20230802,163800,849976070,6570,6570,6570,6570,0
|
|
20230802,163700,849976070,6570,6570,6570,6570,0
|
|
20230802,163600,849976070,6570,6570,6570,6570,0
|
|
20230802,163500,849976070,6570,6570,6570,6570,0
|
|
20230802,163400,849976070,6570,6570,6570,6570,0
|
|
20230802,163300,849976070,6570,6570,6570,6570,0
|
|
20230802,163200,849976070,6570,6570,6570,6570,0
|
|
20230802,163100,849976070,6570,6570,6570,6570,1930
|
|
20230802,163000,849976070,6570,6570,6570,6570,0
|
|
20230802,162900,849976070,6570,6570,6570,6570,0
|
|
20230802,162800,849976070,6570,6570,6570,6570,0
|
|
20230802,162700,849976070,6570,6570,6570,6570,0
|
|
20230802,162600,849976070,6570,6570,6570,6570,0
|
|
20230802,162500,849976070,6570,6570,6570,6570,0
|
|
20230802,162400,849976070,6570,6570,6570,6570,0
|
|
20230802,162300,849976070,6570,6570,6570,6570,0
|
|
20230802,162200,849976070,6570,6570,6570,6570,0
|
|
20230802,162100,849976070,6570,6570,6570,6570,0
|
|
20230802,162000,849976070,6570,6570,6570,6570,0
|
|
20230802,161900,849976070,6570,6570,6570,6570,0
|
|
20230802,161800,849976070,6570,6570,6570,6570,0
|
|
20230802,161700,849976070,6570,6570,6570,6570,0
|
|
20230802,161600,849976070,6570,6570,6570,6570,0
|
|
20230802,161500,849976070,6570,6570,6570,6570,0
|
|
20230802,161400,849976070,6570,6570,6570,6570,0
|
|
20230802,161300,849976070,6570,6570,6570,6570,0
|
|
20230802,161200,849976070,6570,6570,6570,6570,0
|
|
20230802,161100,849976070,6570,6570,6570,6570,0
|
|
20230802,161000,849976070,6570,6570,6570,6570,0
|
|
20230802,160900,849976070,6570,6570,6570,6570,0
|
|
20230802,160800,849976070,6570,6570,6570,6570,0
|
|
20230802,160700,849976070,6570,6570,6570,6570,0
|
|
20230802,160600,849976070,6570,6570,6570,6570,0
|
|
20230802,160500,849976070,6570,6570,6570,6570,0
|
|
20230802,160400,849976070,6570,6570,6570,6570,0
|
|
20230802,160300,849976070,6570,6570,6570,6570,0
|
|
20230802,160200,849976070,6570,6570,6570,6570,0
|
|
20230802,160100,849976070,6570,6570,6570,6570,1930
|
|
20230802,160000,849976070,6570,6570,6570,6570,0
|
|
20230802,155900,849976070,6570,6570,6570,6570,0
|
|
20230802,155800,849976070,6570,6570,6570,6570,0
|
|
20230802,155700,849976070,6570,6570,6570,6570,0
|
|
20230802,155600,849976070,6570,6570,6570,6570,0
|
|
20230802,155500,849976070,6570,6570,6570,6570,0
|
|
20230802,155400,849976070,6570,6570,6570,6570,0
|
|
20230802,155300,849976070,6570,6570,6570,6570,0
|
|
20230802,155200,849976070,6570,6570,6570,6570,0
|
|
20230802,155100,849976070,6570,6570,6570,6570,0
|
|
20230802,155000,849976070,6570,6570,6570,6570,0
|
|
20230802,154900,849976070,6570,6570,6570,6570,0
|
|
20230802,154800,849976070,6570,6570,6570,6570,0
|
|
20230802,154700,849976070,6570,6570,6570,6570,0
|
|
20230802,154600,849976070,6570,6570,6570,6570,0
|
|
20230802,154500,849976070,6570,6570,6570,6570,0
|
|
20230802,154400,849976070,6570,6570,6570,6570,0
|
|
20230802,154300,849976070,6570,6570,6570,6570,0
|
|
20230802,154200,849976070,6570,6570,6570,6570,0
|
|
20230802,154100,849976070,6570,6570,6570,6570,0
|
|
20230802,154000,849976070,6570,6570,6570,6570,0
|
|
20230802,153900,849976070,6570,6570,6570,6570,0
|
|
20230802,153800,849976070,6570,6570,6570,6570,0
|
|
20230802,153700,849976070,6570,6570,6570,6570,0
|
|
20230802,153600,849976070,6570,6570,6570,6570,0
|
|
20230802,153500,849976070,6570,6570,6570,6570,0
|
|
20230802,153400,849976070,6570,6570,6570,6570,0
|
|
20230802,153300,849976070,6570,6570,6570,6570,0
|
|
20230802,153200,849976070,6570,6570,6570,6570,0
|
|
20230802,153100,849976070,6570,6570,6570,6570,1930
|
|
20230802,153000,849976070,6570,6570,6570,6570,1930
|
|
20230802,152900,837295970,6570,6570,6570,6570,0
|
|
20230802,152800,837295970,6570,6570,6570,6570,0
|
|
20230802,152700,837295970,6570,6570,6570,6570,0
|
|
20230802,152600,837295970,6570,6570,6570,6570,0
|
|
20230802,152500,837295970,6570,6570,6570,6570,0
|
|
20230802,152400,837295970,6570,6570,6570,6570,0
|
|
20230802,152300,837295970,6570,6570,6570,6570,0
|
|
20230802,152200,837295970,6570,6570,6570,6570,0
|
|
20230802,152100,837295970,6570,6570,6570,6570,0
|
|
20230802,152000,837295970,6570,6570,6570,6570,0
|
|
20230802,151900,837295970,6570,6570,6570,6570,75
|
|
20230802,151800,836803220,6600,6600,6600,6600,300
|
|
20230802,151700,834823220,6570,6570,6570,6570,0
|
|
20230802,151600,834823220,6570,6580,6580,6570,11
|
|
20230802,151500,834750930,6580,6600,6600,6580,72
|
|
20230802,151400,834276740,6570,6570,6570,6570,0
|
|
20230802,151300,834276740,6570,6590,6590,6570,192
|
|
20230802,151200,833014700,6590,6590,6590,6590,0
|
|
20230802,151100,833014700,6590,6590,6590,6590,57
|
|
20230802,151000,832639070,6590,6590,6590,6590,0
|
|
20230802,150900,832639070,6590,6600,6600,6590,30
|
|
20230802,150800,832441270,6590,6600,6600,6590,1453
|
|
20230802,150700,822864000,6640,6640,6640,6640,9
|
|
20230802,150600,822804240,6640,6640,6640,6640,1
|
|
20230802,150500,822797600,6640,6640,6640,6640,150
|
|
20230802,150400,821801600,6650,6630,6650,6630,16
|
|
20230802,150300,821695350,6650,6630,6650,6630,791
|
|
20230802,150200,816438060,6630,6620,6630,6620,274
|
|
20230802,150100,814622690,6620,6620,6630,6620,161
|
|
20230802,150000,813556400,6590,6590,6640,6590,362
|
|
20230802,145900,811164730,6600,6590,6600,6590,542
|
|
20230802,145800,807591630,6590,6590,6590,6580,1982
|
|
20230802,145700,794532500,6590,6570,6590,6570,175
|
|
20230802,145600,793380750,6530,6540,6540,6530,381
|
|
20230802,145500,790892400,6530,6550,6550,6530,1000
|
|
20230802,145400,784361600,6550,6550,6550,6550,11
|
|
20230802,145300,784289550,6550,6550,6550,6550,0
|
|
20230802,145200,784289550,6550,6550,6550,6550,0
|
|
20230802,145100,784289550,6550,6550,6550,6550,0
|
|
20230802,145000,784289550,6550,6550,6550,6550,180
|
|
20230802,144900,783110550,6550,6550,6550,6550,1
|
|
20230802,144800,783104000,6560,6570,6570,6560,2494
|
|
20230802,144700,766721520,6570,6570,6570,6570,0
|
|
20230802,144600,766721520,6570,6570,6570,6570,10
|
|
20230802,144500,766655820,6570,6570,6570,6570,0
|
|
20230802,144400,766655820,6570,6570,6570,6570,1000
|
|
20230802,144300,760085820,6560,6560,6560,6560,0
|
|
20230802,144200,760085820,6560,6560,6560,6560,0
|
|
20230802,144100,760085820,6560,6560,6560,6560,0
|
|
20230802,144000,760085820,6560,6560,6560,6560,0
|
|
20230802,143900,760085820,6560,6560,6560,6560,0
|
|
20230802,143800,760085820,6560,6570,6580,6560,207
|
|
20230802,143700,758725580,6570,6570,6570,6570,169
|
|
20230802,143600,757615250,6560,6560,6560,6560,0
|
|
20230802,143500,757615250,6560,6560,6560,6560,5
|
|
20230802,143400,757582450,6570,6560,6570,6560,48
|
|
20230802,143300,757267410,6550,6550,6550,6550,0
|
|
20230802,143200,757267410,6550,6550,6550,6550,0
|
|
20230802,143100,757267410,6550,6540,6550,6540,93
|
|
20230802,143000,756659160,6530,6540,6540,6530,520
|
|
20230802,142900,753258560,6540,6530,6540,6530,60
|
|
20230802,142800,752866560,6530,6540,6540,6530,104
|
|
20230802,142700,752187400,6530,6530,6530,6530,230
|
|
20230802,142600,750685500,6540,6540,6540,6540,1
|
|
20230802,142500,750678960,6530,6530,6530,6530,0
|
|
20230802,142400,750678960,6530,6530,6530,6530,0
|
|
20230802,142300,750678960,6530,6550,6550,6530,103
|
|
20230802,142200,750004370,6550,6550,6550,6550,0
|
|
20230802,142100,750004370,6550,6530,6550,6530,205
|
|
20230802,142000,748663510,6530,6530,6530,6530,0
|
|
20230802,141900,748663510,6530,6530,6530,6530,369
|
|
20230802,141800,746253940,6530,6530,6530,6530,100
|
|
20230802,141700,745600940,6530,6520,6530,6520,200
|
|
20230802,141600,744294950,6530,6530,6530,6530,56
|
|
20230802,141500,743929270,6530,6520,6530,6520,120
|
|
20230802,141400,743145730,6530,6520,6530,6520,331
|
|
20230802,141300,740987300,6520,6520,6520,6520,301
|
|
20230802,141200,739024780,6520,6520,6520,6520,319
|
|
20230802,141100,736944900,6530,6520,6530,6520,25
|
|
20230802,141000,736781660,6530,6530,6530,6530,1
|
|
20230802,140900,736775130,6520,6520,6520,6520,0
|
|
20230802,140800,736775130,6520,6520,6520,6520,0
|
|
20230802,140700,736775130,6520,6530,6530,6520,234
|
|
20230802,140600,735249330,6520,6520,6520,6520,0
|
|
20230802,140500,735249330,6520,6530,6530,6520,157
|
|
20230802,140400,734225620,6520,6530,6530,6520,40
|
|
20230802,140300,733964810,6520,6520,6520,6520,4
|
|
20230802,140200,733938730,6540,6540,6540,6540,38
|
|
20230802,140100,733690210,6550,6550,6550,6550,1
|
|
20230802,140000,733683660,6520,6520,6520,6520,290
|
|
20230802,135900,731792860,6520,6520,6520,6520,0
|
|
20230802,135800,731792860,6520,6520,6520,6520,0
|
|
20230802,135700,731792860,6520,6520,6520,6520,21
|
|
20230802,135600,731655940,6520,6520,6520,6520,800
|
|
20230802,135500,726439940,6520,6520,6520,6520,1
|
|
20230802,135400,726433420,6550,6550,6550,6550,0
|
|
20230802,135300,726433420,6550,6510,6550,6500,157
|
|
20230802,135200,725407820,6510,6520,6520,6510,3920
|
|
20230802,135100,699881080,6520,6520,6520,6520,0
|
|
20230802,135000,699881080,6520,6520,6520,6520,0
|
|
20230802,134900,699881080,6520,6540,6540,6520,1010
|
|
20230802,134800,693293340,6540,6550,6550,6540,24
|
|
20230802,134700,693136370,6550,6550,6550,6550,0
|
|
20230802,134600,693136370,6550,6530,6550,6530,1105
|
|
20230802,134500,685920420,6530,6530,6530,6530,0
|
|
20230802,134400,685920420,6530,6530,6530,6520,130
|
|
20230802,134300,685072750,6530,6540,6540,6530,971
|
|
20230802,134200,678724920,6540,6540,6540,6540,304
|
|
20230802,134100,676736760,6550,6550,6550,6550,124
|
|
20230802,134000,675924560,6560,6560,6560,6560,2
|
|
20230802,133900,675911440,6550,6550,6550,6550,23
|
|
20230802,133800,675760790,6550,6550,6550,6550,74
|
|
20230802,133700,675276090,6560,6560,6560,6540,64
|
|
20230802,133600,674857070,6540,6550,6550,6540,630
|
|
20230802,133500,670730870,6560,6530,6560,6530,150
|
|
20230802,133400,669748570,6540,6540,6540,6540,14
|
|
20230802,133300,669657010,6550,6550,6550,6540,1568
|
|
20230802,133200,659387350,6550,6560,6560,6550,816
|
|
20230802,133100,654039390,6560,6570,6570,6560,349
|
|
20230802,133000,651749860,6570,6550,6570,6550,436
|
|
20230802,132900,648893600,6560,6560,6560,6560,797
|
|
20230802,132800,643665280,6570,6570,6570,6570,319
|
|
20230802,132700,641569450,6590,6590,6590,6590,0
|
|
20230802,132600,641569450,6590,6590,6590,6590,3
|
|
20230802,132500,641549680,6570,6570,6570,6570,1
|
|
20230802,132400,641543110,6570,6570,6570,6570,0
|
|
20230802,132300,641543110,6570,6570,6570,6570,213
|
|
20230802,132200,640143700,6580,6580,6580,6580,100
|
|
20230802,132100,639485700,6590,6590,6590,6580,51
|
|
20230802,132000,639149630,6590,6590,6590,6580,25
|
|
20230802,131900,638984980,6590,6590,6590,6590,2
|
|
20230802,131800,638971800,6590,6590,6590,6590,0
|
|
20230802,131700,638971800,6590,6580,6590,6580,70
|
|
20230802,131600,638510510,6570,6570,6570,6570,3
|
|
20230802,131500,638490800,6570,6570,6570,6570,98
|
|
20230802,131400,637846940,6570,6570,6570,6570,175
|
|
20230802,131300,636697190,6580,6580,6580,6580,124
|
|
20230802,131200,635881270,6580,6590,6590,6580,333
|
|
20230802,131100,633687210,6590,6590,6590,6590,101
|
|
20230802,131000,633021620,6590,6590,6590,6590,0
|
|
20230802,130900,633021620,6590,6590,6590,6590,25
|
|
20230802,130800,632856870,6590,6580,6590,6580,2632
|
|
20230802,130700,615512620,6580,6570,6580,6570,414
|
|
20230802,130600,612791640,6570,6570,6580,6570,133
|
|
20230802,130500,611917730,6580,6590,6590,6580,1054
|
|
20230802,130400,604973600,6600,6600,6600,6600,0
|
|
20230802,130300,604973600,6600,6600,6600,6600,0
|
|
20230802,130200,604973600,6600,6590,6600,6590,42
|
|
20230802,130100,604696670,6590,6590,6590,6590,1000
|
|
20230802,130000,598106670,6610,6600,6610,6600,15
|
|
20230802,125900,598007570,6600,6600,6600,6600,10
|
|
20230802,125800,597941570,6600,6610,6610,6600,3273
|
|
20230802,125700,576338760,6610,6610,6610,6600,221
|
|
20230802,125600,574879950,6610,6610,6610,6610,1
|
|
20230802,125500,574873340,6610,6630,6630,6610,4933
|
|
20230802,125400,542243870,6630,6630,6630,6630,0
|
|
20230802,125300,542243870,6630,6630,6630,6630,0
|
|
20230802,125200,542243870,6630,6630,6630,6630,1
|
|
20230802,125100,542237240,6630,6630,6630,6630,0
|
|
20230802,125000,542237240,6630,6630,6630,6630,0
|
|
20230802,124900,542237240,6630,6630,6630,6630,9
|
|
20230802,124800,542177570,6630,6630,6630,6630,110
|
|
20230802,124700,541448270,6630,6630,6630,6630,149
|
|
20230802,124600,540460400,6620,6620,6620,6620,0
|
|
20230802,124500,540460400,6620,6620,6620,6620,0
|
|
20230802,124400,540460400,6620,6620,6620,6620,0
|
|
20230802,124300,540460400,6620,6620,6620,6620,100
|
|
20230802,124200,539798400,6620,6620,6620,6620,0
|
|
20230802,124100,539798400,6620,6620,6620,6620,0
|
|
20230802,124000,539798400,6620,6620,6620,6620,0
|
|
20230802,123900,539798400,6620,6630,6630,6620,32
|
|
20230802,123800,539586270,6630,6630,6630,6630,1
|
|
20230802,123700,539579640,6630,6630,6630,6630,5
|
|
20230802,123600,539546490,6630,6630,6630,6630,0
|
|
20230802,123500,539546490,6630,6630,6630,6630,4
|
|
20230802,123400,539519970,6630,6640,6640,6630,1216
|
|
20230802,123300,531455650,6640,6640,6640,6640,17
|
|
20230802,123200,531342770,6640,6640,6640,6640,207
|
|
20230802,123100,529968290,6650,6650,6650,6650,1
|
|
20230802,123000,529961640,6650,6650,6650,6650,10
|
|
20230802,122900,529895140,6640,6640,6640,6640,15
|
|
20230802,122800,529795540,6640,6640,6640,6640,0
|
|
20230802,122700,529795540,6640,6640,6640,6640,0
|
|
20230802,122600,529795540,6640,6640,6640,6640,7
|
|
20230802,122500,529749060,6640,6640,6640,6640,10
|
|
20230802,122400,529682660,6650,6650,6650,6650,0
|
|
20230802,122300,529682660,6650,6650,6650,6650,0
|
|
20230802,122200,529682660,6650,6650,6650,6650,0
|
|
20230802,122100,529682660,6650,6650,6650,6650,2
|
|
20230802,122000,529669360,6640,6640,6640,6640,0
|
|
20230802,121900,529669360,6640,6640,6640,6640,0
|
|
20230802,121800,529669360,6640,6640,6640,6640,0
|
|
20230802,121700,529669360,6640,6650,6650,6640,361
|
|
20230802,121600,527270820,6650,6640,6650,6640,3
|
|
20230802,121500,527250880,6640,6640,6640,6640,0
|
|
20230802,121400,527250880,6640,6640,6640,6640,0
|
|
20230802,121300,527250880,6640,6640,6640,6640,0
|
|
20230802,121200,527250880,6640,6640,6640,6640,6
|
|
20230802,121100,527211040,6640,6650,6650,6640,496
|
|
20230802,121000,523912690,6650,6650,6650,6650,9
|
|
20230802,120900,523852840,6650,6650,6650,6650,0
|
|
20230802,120800,523852840,6650,6650,6650,6650,0
|
|
20230802,120700,523852840,6650,6650,6650,6650,0
|
|
20230802,120600,523852840,6650,6650,6650,6650,21
|
|
20230802,120500,523713190,6630,6630,6630,6630,0
|
|
20230802,120400,523713190,6630,6630,6630,6630,0
|
|
20230802,120300,523713190,6630,6630,6630,6630,0
|
|
20230802,120200,523713190,6630,6630,6630,6630,0
|
|
20230802,120100,523713190,6630,6630,6630,6630,30
|
|
20230802,120000,523514290,6640,6640,6640,6640,10
|
|
20230802,115900,523447890,6640,6640,6640,6640,0
|
|
20230802,115800,523447890,6640,6640,6640,6640,10
|
|
20230802,115700,523381490,6630,6630,6630,6630,14
|
|
20230802,115600,523288670,6640,6620,6640,6620,396
|
|
20230802,115500,520667090,6620,6620,6620,6620,2
|
|
20230802,115400,520653850,6620,6610,6620,6610,71
|
|
20230802,115300,520184420,6620,6620,6620,6620,0
|
|
20230802,115200,520184420,6620,6620,6620,6620,2
|
|
20230802,115100,520171180,6620,6620,6620,6620,3
|
|
20230802,115000,520151320,6620,6630,6630,6620,1457
|
|
20230802,114900,510505730,6620,6620,6620,6620,0
|
|
20230802,114800,510505730,6620,6620,6620,6620,0
|
|
20230802,114700,510505730,6620,6620,6620,6620,1245
|
|
20230802,114600,502263830,6620,6620,6620,6620,201
|
|
20230802,114500,500933210,6630,6630,6630,6630,0
|
|
20230802,114400,500933210,6630,6630,6630,6630,11
|
|
20230802,114300,500860280,6630,6630,6630,6620,245
|
|
20230802,114200,499236320,6630,6610,6630,6610,310
|
|
20230802,114100,497186020,6610,6620,6620,6610,245
|
|
20230802,114000,495565350,6620,6620,6630,6620,79
|
|
20230802,113900,495042270,6640,6620,6640,6620,1515
|
|
20230802,113800,484982970,6650,6650,6650,6650,59
|
|
20230802,113700,484590620,6650,6610,6650,6610,19
|
|
20230802,113600,484464770,6620,6630,6630,6620,289
|
|
20230802,113500,482551540,6640,6660,6660,6630,2902
|
|
20230802,113400,463295970,6660,6660,6660,6660,17
|
|
20230802,113300,463182750,6630,6630,6630,6630,0
|
|
20230802,113200,463182750,6630,6630,6630,6630,0
|
|
20230802,113100,463182750,6630,6630,6630,6630,200
|
|
20230802,113000,461856750,6630,6640,6640,6630,1698
|
|
20230802,112900,450596530,6640,6640,6640,6640,0
|
|
20230802,112800,450596530,6640,6640,6640,6640,16
|
|
20230802,112700,450490290,6640,6640,6640,6640,55
|
|
20230802,112600,450125090,6640,6660,6660,6640,3080
|
|
20230802,112500,429655390,6660,6660,6660,6660,0
|
|
20230802,112400,429655390,6660,6660,6660,6660,0
|
|
20230802,112300,429655390,6660,6680,6680,6660,246
|
|
20230802,112200,428016990,6660,6660,6660,6660,3
|
|
20230802,112100,427997010,6660,6660,6660,6660,1132
|
|
20230802,112000,420457890,6660,6670,6670,6660,1600
|
|
20230802,111900,409795890,6670,6670,6670,6670,0
|
|
20230802,111800,409795890,6670,6670,6670,6670,300
|
|
20230802,111700,407794890,6670,6670,6670,6670,520
|
|
20230802,111600,404326490,6670,6670,6670,6660,851
|
|
20230802,111500,398650330,6670,6660,6670,6660,233
|
|
20230802,111400,397097050,6670,6680,6680,6670,2379
|
|
20230802,111300,381217990,6690,6690,6690,6690,5
|
|
20230802,111200,381184540,6690,6690,6690,6690,5
|
|
20230802,111100,381151090,6690,6690,6690,6690,36
|
|
20230802,111000,380910250,6700,6700,6700,6700,2
|
|
20230802,110900,380896850,6700,6700,6700,6700,0
|
|
20230802,110800,380896850,6700,6700,6700,6700,1
|
|
20230802,110700,380890150,6700,6700,6700,6700,0
|
|
20230802,110600,380890150,6700,6700,6700,6700,11
|
|
20230802,110500,380816450,6700,6700,6700,6700,0
|
|
20230802,110400,380816450,6700,6700,6700,6700,387
|
|
20230802,110300,378223550,6700,6700,6700,6700,73
|
|
20230802,110200,377734450,6700,6700,6700,6700,249
|
|
20230802,110100,376066150,6690,6690,6690,6690,70
|
|
20230802,110000,375597850,6690,6690,6700,6690,226
|
|
20230802,105900,374085900,6690,6710,6710,6690,1759
|
|
20230802,105800,362297110,6710,6710,6710,6710,197
|
|
20230802,105700,360975240,6710,6710,6710,6710,13
|
|
20230802,105600,360888010,6710,6730,6730,6710,269
|
|
20230802,105500,359080320,6720,6720,6720,6720,1
|
|
20230802,105400,359073600,6720,6720,6720,6720,233
|
|
20230802,105300,357507840,6720,6720,6720,6720,625
|
|
20230802,105200,353307840,6730,6730,6730,6730,54
|
|
20230802,105100,352944420,6730,6730,6730,6730,0
|
|
20230802,105000,352944420,6730,6750,6750,6730,810
|
|
20230802,104900,347490680,6780,6780,6780,6780,10
|
|
20230802,104800,347422880,6740,6750,6750,6740,600
|
|
20230802,104700,343373120,6740,6750,6750,6740,300
|
|
20230802,104600,341350780,6740,6740,6740,6740,0
|
|
20230802,104500,341350780,6740,6740,6740,6740,2
|
|
20230802,104400,341337300,6780,6780,6780,6780,0
|
|
20230802,104300,341337300,6780,6760,6780,6760,159
|
|
20230802,104200,340262240,6760,6750,6760,6750,358
|
|
20230802,104100,337842930,6750,6750,6750,6750,630
|
|
20230802,104000,333590430,6750,6750,6750,6750,71
|
|
20230802,103900,333111180,6750,6750,6750,6750,3
|
|
20230802,103800,333090930,6750,6750,6750,6750,100
|
|
20230802,103700,332415930,6750,6750,6750,6750,467
|
|
20230802,103600,329263680,6750,6750,6750,6750,90
|
|
20230802,103500,328656180,6760,6760,6760,6750,107
|
|
20230802,103400,327932870,6750,6750,6750,6750,0
|
|
20230802,103300,327932870,6750,6770,6770,6750,128
|
|
20230802,103200,327067650,6760,6780,6780,6760,222
|
|
20230802,103100,325566720,6780,6790,6790,6770,88
|
|
20230802,103000,324970500,6770,6770,6770,6770,100
|
|
20230802,102900,324293500,6770,6770,6770,6770,100
|
|
20230802,102800,323616500,6770,6770,6770,6770,200
|
|
20230802,102700,322262500,6750,6760,6760,6750,830
|
|
20230802,102600,316656000,6740,6740,6740,6740,0
|
|
20230802,102500,316656000,6740,6750,6750,6740,312
|
|
20230802,102400,314550120,6750,6750,6750,6750,1
|
|
20230802,102300,314543370,6770,6780,6780,6770,4
|
|
20230802,102200,314516270,6780,6760,6790,6760,373
|
|
20230802,102100,311993940,6750,6760,6760,6750,574
|
|
20230802,102000,308118700,6770,6800,6800,6770,6
|
|
20230802,101900,308077930,6800,6800,6800,6800,2
|
|
20230802,101800,308064330,6800,6800,6800,6800,5
|
|
20230802,101700,308030330,6810,6810,6810,6810,119
|
|
20230802,101600,307219940,6760,6760,6760,6760,0
|
|
20230802,101500,307219940,6760,6770,6770,6760,140
|
|
20230802,101400,306273240,6760,6760,6760,6760,35
|
|
20230802,101300,306036640,6750,6750,6750,6750,1
|
|
20230802,101200,306029890,6810,6770,6810,6750,55
|
|
20230802,101100,305657390,6770,6770,6770,6770,150
|
|
20230802,101000,304641890,6770,6780,6780,6770,94
|
|
20230802,100900,304004750,6790,6790,6790,6790,1
|
|
20230802,100800,303997960,6800,6780,6800,6750,5556
|
|
20230802,100700,266283720,6780,6780,6780,6780,12
|
|
20230802,100600,266202360,6740,6750,6750,6720,663
|
|
20230802,100500,261745610,6780,6780,6780,6780,0
|
|
20230802,100400,261745610,6780,6780,6780,6780,19
|
|
20230802,100300,261616790,6790,6790,6790,6790,169
|
|
20230802,100200,260469280,6780,6770,6780,6740,2863
|
|
20230802,100100,241151420,6770,6780,6780,6770,251
|
|
20230802,100000,239450140,6780,6770,6780,6770,401
|
|
20230802,095900,236735310,6730,6730,6730,6730,0
|
|
20230802,095800,236735310,6730,6730,6730,6730,50
|
|
20230802,095700,236398810,6730,6750,6750,6730,100
|
|
20230802,095600,235725700,6770,6770,6770,6770,1
|
|
20230802,095500,235718930,6720,6770,6770,6720,1010
|
|
20230802,095400,228912780,6780,6780,6780,6780,33
|
|
20230802,095300,228689040,6780,6790,6790,6760,1736
|
|
20230802,095200,216947420,6790,6790,6790,6790,2
|
|
20230802,095100,216933840,6780,6780,6780,6780,0
|
|
20230802,095000,216933840,6780,6780,6780,6780,40
|
|
20230802,094900,216662640,6780,6780,6780,6780,8
|
|
20230802,094800,216608400,6760,6760,6760,6760,30
|
|
20230802,094700,216405600,6760,6760,6760,6760,0
|
|
20230802,094600,216405600,6760,6760,6760,6760,47
|
|
20230802,094500,216087880,6760,6780,6780,6760,107
|
|
20230802,094400,215362440,6780,6770,6780,6770,14
|
|
20230802,094300,215267570,6750,6750,6750,6750,0
|
|
20230802,094200,215267570,6750,6760,6760,6750,27
|
|
20230802,094100,215085290,6760,6760,6760,6760,0
|
|
20230802,094000,215085290,6760,6770,6770,6760,1893
|
|
20230802,093900,202274520,6780,6790,6790,6780,1685
|
|
20230802,093800,190849940,6800,6800,6800,6800,1
|
|
20230802,093700,190843140,6800,6800,6800,6800,0
|
|
20230802,093600,190843140,6800,6790,6800,6790,225
|
|
20230802,093500,189314140,6800,6790,6800,6790,51
|
|
20230802,093400,188967840,6800,6810,6810,6800,1099
|
|
20230802,093300,181494140,6810,6800,6810,6800,1005
|
|
20230802,093200,174650100,6810,6820,6820,6810,437
|
|
20230802,093100,171670770,6820,6820,6820,6800,1318
|
|
20230802,093000,162691810,6820,6830,6830,6810,1699
|
|
20230802,092900,151113690,6830,6800,6840,6800,4239
|
|
20230802,092800,122198510,6800,6800,6800,6800,97
|
|
20230802,092700,121538910,6800,6790,6810,6790,1644
|
|
20230802,092600,110366930,6780,6780,6780,6780,200
|
|
20230802,092500,109010930,6780,6780,6780,6780,57
|
|
20230802,092400,108624470,6780,6770,6780,6770,1442
|
|
20230802,092300,98856460,6760,6760,6760,6760,567
|
|
20230802,092200,95023540,6760,6760,6760,6750,433
|
|
20230802,092100,92100480,6760,6760,6760,6750,422
|
|
20230802,092000,89250760,6760,6760,6760,6760,139
|
|
20230802,091900,88311120,6760,6760,6760,6760,35
|
|
20230802,091800,88074520,6760,6760,6770,6760,468
|
|
20230802,091700,84907840,6760,6750,6760,6750,361
|
|
20230802,091600,82469590,6750,6740,6750,6740,106
|
|
20230802,091500,81754430,6750,6750,6750,6750,200
|
|
20230802,091400,80404430,6750,6750,6750,6750,130
|
|
20230802,091300,79526930,6750,6750,6750,6750,510
|
|
20230802,091200,76084430,6750,6750,6750,6750,575
|
|
20230802,091100,72203180,6750,6750,6750,6740,1658
|
|
20230802,091000,61012980,6720,6700,6720,6700,206
|
|
20230802,090900,59632740,6700,6680,6700,6680,1642
|
|
20230802,090800,48638440,6670,6670,6670,6670,172
|
|
20230802,090700,47491200,6680,6660,6680,6650,3292
|
|
20230802,090600,25501730,6650,6660,6660,6640,1015
|
|
20230802,090500,18753460,6680,6680,6680,6680,10
|
|
20230802,090400,18686660,6670,6690,6690,6670,169
|
|
20230802,090300,17559230,6690,6690,6690,6690,0
|
|
20230802,090200,17559230,6690,6690,6690,6690,36
|
|
20230802,090100,17318390,6630,6630,6630,6630,0
|
|
20230802,090000,17318390,6630,6700,6730,6630,2595
|