649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194600,515593750,6550,6550,6550,6550,3788
|
|
20230802,194500,515593750,6550,6550,6550,6550,0
|
|
20230802,194400,515593750,6550,6550,6550,6550,0
|
|
20230802,194300,515593750,6550,6550,6550,6550,0
|
|
20230802,194200,515593750,6550,6550,6550,6550,0
|
|
20230802,194100,515593750,6550,6550,6550,6550,0
|
|
20230802,194000,515593750,6550,6550,6550,6550,0
|
|
20230802,193900,515593750,6550,6550,6550,6550,0
|
|
20230802,193800,515593750,6550,6550,6550,6550,0
|
|
20230802,193700,515593750,6550,6550,6550,6550,0
|
|
20230802,193600,515593750,6550,6550,6550,6550,0
|
|
20230802,193500,515593750,6550,6550,6550,6550,0
|
|
20230802,193400,515593750,6550,6550,6550,6550,0
|
|
20230802,193300,515593750,6550,6550,6550,6550,0
|
|
20230802,193200,515593750,6550,6550,6550,6550,0
|
|
20230802,193100,515593750,6550,6550,6550,6550,0
|
|
20230802,193000,515593750,6550,6550,6550,6550,0
|
|
20230802,192900,515593750,6550,6550,6550,6550,0
|
|
20230802,192800,515593750,6550,6550,6550,6550,0
|
|
20230802,192700,515593750,6550,6550,6550,6550,0
|
|
20230802,192600,515593750,6550,6550,6550,6550,0
|
|
20230802,192500,515593750,6550,6550,6550,6550,0
|
|
20230802,192400,515593750,6550,6550,6550,6550,0
|
|
20230802,192300,515593750,6550,6550,6550,6550,0
|
|
20230802,192200,515593750,6550,6550,6550,6550,0
|
|
20230802,192100,515593750,6550,6550,6550,6550,0
|
|
20230802,192000,515593750,6550,6550,6550,6550,0
|
|
20230802,191900,515593750,6550,6550,6550,6550,0
|
|
20230802,191800,515593750,6550,6550,6550,6550,0
|
|
20230802,191700,515593750,6550,6550,6550,6550,0
|
|
20230802,191600,515593750,6550,6550,6550,6550,3788
|
|
20230802,191500,515593750,6550,6550,6550,6550,0
|
|
20230802,191400,515593750,6550,6550,6550,6550,0
|
|
20230802,191300,515593750,6550,6550,6550,6550,0
|
|
20230802,191200,515593750,6550,6550,6550,6550,0
|
|
20230802,191100,515593750,6550,6550,6550,6550,0
|
|
20230802,191000,515593750,6550,6550,6550,6550,0
|
|
20230802,190900,515593750,6550,6550,6550,6550,0
|
|
20230802,190800,515593750,6550,6550,6550,6550,0
|
|
20230802,190700,515593750,6550,6550,6550,6550,0
|
|
20230802,190600,515593750,6550,6550,6550,6550,0
|
|
20230802,190500,515593750,6550,6550,6550,6550,0
|
|
20230802,190400,515593750,6550,6550,6550,6550,0
|
|
20230802,190300,515593750,6550,6550,6550,6550,0
|
|
20230802,190200,515593750,6550,6550,6550,6550,0
|
|
20230802,190100,515593750,6550,6550,6550,6550,0
|
|
20230802,190000,515593750,6550,6550,6550,6550,0
|
|
20230802,185900,515593750,6550,6550,6550,6550,0
|
|
20230802,185800,515593750,6550,6550,6550,6550,0
|
|
20230802,185700,515593750,6550,6550,6550,6550,0
|
|
20230802,185600,515593750,6550,6550,6550,6550,0
|
|
20230802,185500,515593750,6550,6550,6550,6550,0
|
|
20230802,185400,515593750,6550,6550,6550,6550,0
|
|
20230802,185300,515593750,6550,6550,6550,6550,0
|
|
20230802,185200,515593750,6550,6550,6550,6550,0
|
|
20230802,185100,515593750,6550,6550,6550,6550,0
|
|
20230802,185000,515593750,6550,6550,6550,6550,0
|
|
20230802,184900,515593750,6550,6550,6550,6550,0
|
|
20230802,184800,515593750,6550,6550,6550,6550,0
|
|
20230802,184700,515593750,6550,6550,6550,6550,0
|
|
20230802,184600,515593750,6550,6550,6550,6550,3788
|
|
20230802,184500,515593750,6550,6550,6550,6550,0
|
|
20230802,184400,515593750,6550,6550,6550,6550,0
|
|
20230802,184300,515593750,6550,6550,6550,6550,0
|
|
20230802,184200,515593750,6550,6550,6550,6550,0
|
|
20230802,184100,515593750,6550,6550,6550,6550,0
|
|
20230802,184000,515593750,6550,6550,6550,6550,0
|
|
20230802,183900,515593750,6550,6550,6550,6550,0
|
|
20230802,183800,515593750,6550,6550,6550,6550,0
|
|
20230802,183700,515593750,6550,6550,6550,6550,0
|
|
20230802,183600,515593750,6550,6550,6550,6550,0
|
|
20230802,183500,515593750,6550,6550,6550,6550,0
|
|
20230802,183400,515593750,6550,6550,6550,6550,0
|
|
20230802,183300,515593750,6550,6550,6550,6550,0
|
|
20230802,183200,515593750,6550,6550,6550,6550,0
|
|
20230802,183100,515593750,6550,6550,6550,6550,0
|
|
20230802,183000,515593750,6550,6550,6550,6550,0
|
|
20230802,182900,515593750,6550,6550,6550,6550,0
|
|
20230802,182800,515593750,6550,6550,6550,6550,0
|
|
20230802,182700,515593750,6550,6550,6550,6550,0
|
|
20230802,182600,515593750,6550,6550,6550,6550,0
|
|
20230802,182500,515593750,6550,6550,6550,6550,0
|
|
20230802,182400,515593750,6550,6550,6550,6550,0
|
|
20230802,182300,515593750,6550,6550,6550,6550,0
|
|
20230802,182200,515593750,6550,6550,6550,6550,0
|
|
20230802,182100,515593750,6550,6550,6550,6550,0
|
|
20230802,182000,515593750,6550,6550,6550,6550,0
|
|
20230802,181900,515593750,6550,6550,6550,6550,0
|
|
20230802,181800,515593750,6550,6550,6550,6550,0
|
|
20230802,181700,515593750,6550,6550,6550,6550,0
|
|
20230802,181600,515593750,6550,6550,6550,6550,3788
|
|
20230802,181500,515593750,6550,6550,6550,6550,0
|
|
20230802,181400,515593750,6550,6550,6550,6550,0
|
|
20230802,181300,515593750,6550,6550,6550,6550,0
|
|
20230802,181200,515593750,6550,6550,6550,6550,0
|
|
20230802,181100,515593750,6550,6550,6550,6550,0
|
|
20230802,181000,515593750,6550,6550,6550,6550,0
|
|
20230802,180900,515593750,6550,6550,6550,6550,0
|
|
20230802,180800,515593750,6550,6550,6550,6550,0
|
|
20230802,180700,515593750,6550,6550,6550,6550,0
|
|
20230802,180600,515593750,6550,6550,6550,6550,0
|
|
20230802,180500,515593750,6550,6550,6550,6550,0
|
|
20230802,180400,515593750,6550,6550,6550,6550,0
|
|
20230802,180300,515593750,6550,6550,6550,6550,0
|
|
20230802,180200,515593750,6550,6550,6550,6550,0
|
|
20230802,180100,515593750,6550,6550,6550,6550,0
|
|
20230802,180000,515593750,6550,6550,6550,6550,0
|
|
20230802,175900,515593750,6550,6550,6550,6550,0
|
|
20230802,175800,515593750,6550,6550,6550,6550,0
|
|
20230802,175700,515593750,6550,6550,6550,6550,0
|
|
20230802,175600,515593750,6550,6550,6550,6550,0
|
|
20230802,175500,515593750,6550,6550,6550,6550,0
|
|
20230802,175400,515593750,6550,6550,6550,6550,0
|
|
20230802,175300,515593750,6550,6550,6550,6550,0
|
|
20230802,175200,515593750,6550,6550,6550,6550,0
|
|
20230802,175100,515593750,6550,6550,6550,6550,0
|
|
20230802,175000,515593750,6550,6550,6550,6550,0
|
|
20230802,174900,515593750,6550,6550,6550,6550,0
|
|
20230802,174800,515593750,6550,6550,6550,6550,0
|
|
20230802,174700,515593750,6550,6550,6550,6550,0
|
|
20230802,174600,515593750,6550,6550,6550,6550,3788
|
|
20230802,174500,515593750,6550,6550,6550,6550,0
|
|
20230802,174400,515593750,6550,6550,6550,6550,0
|
|
20230802,174300,515593750,6550,6550,6550,6550,0
|
|
20230802,174200,515593750,6550,6550,6550,6550,0
|
|
20230802,174100,515593750,6550,6550,6550,6550,0
|
|
20230802,174000,515593750,6550,6550,6550,6550,0
|
|
20230802,173900,515593750,6550,6550,6550,6550,0
|
|
20230802,173800,515593750,6550,6550,6550,6550,0
|
|
20230802,173700,515593750,6550,6550,6550,6550,0
|
|
20230802,173600,515593750,6550,6550,6550,6550,0
|
|
20230802,173500,515593750,6550,6550,6550,6550,0
|
|
20230802,173400,515593750,6550,6550,6550,6550,0
|
|
20230802,173300,515593750,6550,6550,6550,6550,0
|
|
20230802,173200,515593750,6550,6550,6550,6550,0
|
|
20230802,173100,515593750,6550,6550,6550,6550,0
|
|
20230802,173000,515593750,6550,6550,6550,6550,0
|
|
20230802,172900,515593750,6550,6550,6550,6550,0
|
|
20230802,172800,515593750,6550,6550,6550,6550,0
|
|
20230802,172700,515593750,6550,6550,6550,6550,0
|
|
20230802,172600,515593750,6550,6550,6550,6550,0
|
|
20230802,172500,515593750,6550,6550,6550,6550,0
|
|
20230802,172400,515593750,6550,6550,6550,6550,0
|
|
20230802,172300,515593750,6550,6550,6550,6550,0
|
|
20230802,172200,515593750,6550,6550,6550,6550,0
|
|
20230802,172100,515593750,6550,6550,6550,6550,0
|
|
20230802,172000,515593750,6550,6550,6550,6550,0
|
|
20230802,171900,515593750,6550,6550,6550,6550,0
|
|
20230802,171800,515593750,6550,6550,6550,6550,0
|
|
20230802,171700,515593750,6550,6550,6550,6550,0
|
|
20230802,171600,515593750,6550,6550,6550,6550,3788
|
|
20230802,171500,515593750,6550,6550,6550,6550,0
|
|
20230802,171400,515593750,6550,6550,6550,6550,0
|
|
20230802,171300,515593750,6550,6550,6550,6550,0
|
|
20230802,171200,515593750,6550,6550,6550,6550,0
|
|
20230802,171100,515593750,6550,6550,6550,6550,0
|
|
20230802,171000,515593750,6550,6550,6550,6550,0
|
|
20230802,170900,515593750,6550,6550,6550,6550,0
|
|
20230802,170800,515593750,6550,6550,6550,6550,0
|
|
20230802,170700,515593750,6550,6550,6550,6550,0
|
|
20230802,170600,515593750,6550,6550,6550,6550,0
|
|
20230802,170500,515593750,6550,6550,6550,6550,0
|
|
20230802,170400,515593750,6550,6550,6550,6550,0
|
|
20230802,170300,515593750,6550,6550,6550,6550,0
|
|
20230802,170200,515593750,6550,6550,6550,6550,0
|
|
20230802,170100,515593750,6550,6550,6550,6550,0
|
|
20230802,170000,515593750,6550,6550,6550,6550,0
|
|
20230802,165900,515593750,6550,6550,6550,6550,0
|
|
20230802,165800,515593750,6550,6550,6550,6550,0
|
|
20230802,165700,515593750,6550,6550,6550,6550,0
|
|
20230802,165600,515593750,6550,6550,6550,6550,0
|
|
20230802,165500,515593750,6550,6550,6550,6550,0
|
|
20230802,165400,515593750,6550,6550,6550,6550,0
|
|
20230802,165300,515593750,6550,6550,6550,6550,0
|
|
20230802,165200,515593750,6550,6550,6550,6550,0
|
|
20230802,165100,515593750,6550,6550,6550,6550,0
|
|
20230802,165000,515593750,6550,6550,6550,6550,0
|
|
20230802,164900,515593750,6550,6550,6550,6550,0
|
|
20230802,164800,515593750,6550,6550,6550,6550,0
|
|
20230802,164700,515593750,6550,6550,6550,6550,0
|
|
20230802,164600,515593750,6550,6550,6550,6550,3788
|
|
20230802,164500,515593750,6550,6550,6550,6550,0
|
|
20230802,164400,515593750,6550,6550,6550,6550,0
|
|
20230802,164300,515593750,6550,6550,6550,6550,0
|
|
20230802,164200,515593750,6550,6550,6550,6550,0
|
|
20230802,164100,515593750,6550,6550,6550,6550,0
|
|
20230802,164000,515593750,6550,6550,6550,6550,0
|
|
20230802,163900,515593750,6550,6550,6550,6550,0
|
|
20230802,163800,515593750,6550,6550,6550,6550,0
|
|
20230802,163700,515593750,6550,6550,6550,6550,0
|
|
20230802,163600,515593750,6550,6550,6550,6550,0
|
|
20230802,163500,515593750,6550,6550,6550,6550,0
|
|
20230802,163400,515593750,6550,6550,6550,6550,0
|
|
20230802,163300,515593750,6550,6550,6550,6550,0
|
|
20230802,163200,515593750,6550,6550,6550,6550,0
|
|
20230802,163100,515593750,6550,6550,6550,6550,0
|
|
20230802,163000,515593750,6550,6550,6550,6550,0
|
|
20230802,162900,515593750,6550,6550,6550,6550,0
|
|
20230802,162800,515593750,6550,6550,6550,6550,0
|
|
20230802,162700,515593750,6550,6550,6550,6550,0
|
|
20230802,162600,515593750,6550,6550,6550,6550,0
|
|
20230802,162500,515593750,6550,6550,6550,6550,0
|
|
20230802,162400,515593750,6550,6550,6550,6550,0
|
|
20230802,162300,515593750,6550,6550,6550,6550,0
|
|
20230802,162200,515593750,6550,6550,6550,6550,0
|
|
20230802,162100,515593750,6550,6550,6550,6550,0
|
|
20230802,162000,515593750,6550,6550,6550,6550,0
|
|
20230802,161900,515593750,6550,6550,6550,6550,0
|
|
20230802,161800,515593750,6550,6550,6550,6550,0
|
|
20230802,161700,515593750,6550,6550,6550,6550,0
|
|
20230802,161600,515593750,6550,6550,6550,6550,3788
|
|
20230802,161500,515593750,6550,6550,6550,6550,0
|
|
20230802,161400,515593750,6550,6550,6550,6550,0
|
|
20230802,161300,515593750,6550,6550,6550,6550,0
|
|
20230802,161200,515593750,6550,6550,6550,6550,0
|
|
20230802,161100,515593750,6550,6550,6550,6550,0
|
|
20230802,161000,515593750,6550,6550,6550,6550,0
|
|
20230802,160900,515593750,6550,6550,6550,6550,0
|
|
20230802,160800,515593750,6550,6550,6550,6550,0
|
|
20230802,160700,515593750,6550,6550,6550,6550,0
|
|
20230802,160600,515593750,6550,6550,6550,6550,0
|
|
20230802,160500,515593750,6550,6550,6550,6550,0
|
|
20230802,160400,515593750,6550,6550,6550,6550,0
|
|
20230802,160300,515593750,6550,6550,6550,6550,0
|
|
20230802,160200,515593750,6550,6550,6550,6550,0
|
|
20230802,160100,515593750,6550,6550,6550,6550,0
|
|
20230802,160000,515593750,6550,6550,6550,6550,0
|
|
20230802,155900,515593750,6550,6550,6550,6550,0
|
|
20230802,155800,515593750,6550,6550,6550,6550,0
|
|
20230802,155700,515593750,6550,6550,6550,6550,0
|
|
20230802,155600,515593750,6550,6550,6550,6550,0
|
|
20230802,155500,515593750,6550,6550,6550,6550,0
|
|
20230802,155400,515593750,6550,6550,6550,6550,0
|
|
20230802,155300,515593750,6550,6550,6550,6550,0
|
|
20230802,155200,515593750,6550,6550,6550,6550,0
|
|
20230802,155100,515593750,6550,6550,6550,6550,0
|
|
20230802,155000,515593750,6550,6550,6550,6550,0
|
|
20230802,154900,515593750,6550,6550,6550,6550,0
|
|
20230802,154800,515593750,6550,6550,6550,6550,0
|
|
20230802,154700,515593750,6550,6550,6550,6550,0
|
|
20230802,154600,515593750,6550,6550,6550,6550,3788
|
|
20230802,154500,515593750,6550,6550,6550,6550,0
|
|
20230802,154400,515593750,6550,6550,6550,6550,0
|
|
20230802,154300,515593750,6550,6550,6550,6550,0
|
|
20230802,154200,515593750,6550,6550,6550,6550,0
|
|
20230802,154100,515593750,6550,6550,6550,6550,0
|
|
20230802,154000,515593750,6550,6550,6550,6550,0
|
|
20230802,153900,515593750,6550,6550,6550,6550,0
|
|
20230802,153800,515593750,6550,6550,6550,6550,0
|
|
20230802,153700,515593750,6550,6550,6550,6550,0
|
|
20230802,153600,515593750,6550,6550,6550,6550,0
|
|
20230802,153500,515593750,6550,6550,6550,6550,0
|
|
20230802,153400,515593750,6550,6550,6550,6550,0
|
|
20230802,153300,515593750,6550,6550,6550,6550,0
|
|
20230802,153200,515593750,6550,6550,6550,6550,0
|
|
20230802,153100,515593750,6550,6550,6550,6550,0
|
|
20230802,153000,515593750,6550,6550,6550,6550,3788
|
|
20230802,152900,490782350,6550,6550,6550,6550,0
|
|
20230802,152800,490782350,6550,6550,6550,6550,0
|
|
20230802,152700,490782350,6550,6550,6550,6550,0
|
|
20230802,152600,490782350,6550,6550,6550,6550,0
|
|
20230802,152500,490782350,6550,6550,6550,6550,0
|
|
20230802,152400,490782350,6550,6550,6550,6550,0
|
|
20230802,152300,490782350,6550,6550,6550,6550,0
|
|
20230802,152200,490782350,6550,6550,6550,6550,0
|
|
20230802,152100,490782350,6550,6550,6550,6550,0
|
|
20230802,152000,490782350,6550,6550,6550,6550,0
|
|
20230802,151900,490782350,6550,6550,6550,6550,0
|
|
20230802,151800,490782350,6550,6530,6550,6530,20
|
|
20230802,151700,490651630,6550,6550,6550,6550,3
|
|
20230802,151600,490631980,6560,6560,6560,6560,0
|
|
20230802,151500,490631980,6560,6560,6560,6560,0
|
|
20230802,151400,490631980,6560,6560,6560,6560,0
|
|
20230802,151300,490631980,6560,6560,6560,6560,500
|
|
20230802,151200,487351980,6560,6560,6560,6560,0
|
|
20230802,151100,487351980,6560,6550,6560,6550,316
|
|
20230802,151000,485279090,6550,6550,6550,6550,0
|
|
20230802,150900,485279090,6550,6550,6550,6550,0
|
|
20230802,150800,485279090,6550,6550,6550,6550,0
|
|
20230802,150700,485279090,6550,6550,6550,6550,0
|
|
20230802,150600,485279090,6550,6540,6550,6540,21
|
|
20230802,150500,485141730,6550,6540,6550,6540,229
|
|
20230802,150400,483642550,6540,6540,6540,6540,0
|
|
20230802,150300,483642550,6540,6540,6540,6540,0
|
|
20230802,150200,483642550,6540,6540,6540,6540,0
|
|
20230802,150100,483642550,6540,6540,6540,6540,0
|
|
20230802,150000,483642550,6540,6530,6540,6530,55
|
|
20230802,145900,483283250,6530,6530,6530,6530,0
|
|
20230802,145800,483283250,6530,6530,6530,6530,0
|
|
20230802,145700,483283250,6530,6530,6530,6530,0
|
|
20230802,145600,483283250,6530,6530,6530,6530,4
|
|
20230802,145500,483257130,6530,6530,6530,6530,0
|
|
20230802,145400,483257130,6530,6530,6530,6530,0
|
|
20230802,145300,483257130,6530,6530,6530,6530,30
|
|
20230802,145200,483061230,6530,6530,6530,6530,30
|
|
20230802,145100,482865330,6550,6550,6550,6550,0
|
|
20230802,145000,482865330,6550,6550,6550,6550,0
|
|
20230802,144900,482865330,6550,6550,6550,6550,0
|
|
20230802,144800,482865330,6550,6550,6550,6550,0
|
|
20230802,144700,482865330,6550,6550,6550,6550,0
|
|
20230802,144600,482865330,6550,6550,6550,6550,0
|
|
20230802,144500,482865330,6550,6550,6550,6550,17
|
|
20230802,144400,482753980,6550,6550,6550,6550,0
|
|
20230802,144300,482753980,6550,6550,6550,6550,0
|
|
20230802,144200,482753980,6550,6550,6550,6550,0
|
|
20230802,144100,482753980,6550,6550,6550,6550,0
|
|
20230802,144000,482753980,6550,6550,6550,6550,0
|
|
20230802,143900,482753980,6550,6550,6550,6550,0
|
|
20230802,143800,482753980,6550,6550,6550,6550,1
|
|
20230802,143700,482747430,6500,6500,6500,6500,0
|
|
20230802,143600,482747430,6500,6500,6500,6500,0
|
|
20230802,143500,482747430,6500,6500,6500,6500,0
|
|
20230802,143400,482747430,6500,6500,6500,6500,0
|
|
20230802,143300,482747430,6500,6500,6500,6500,0
|
|
20230802,143200,482747430,6500,6500,6500,6500,1889
|
|
20230802,143100,470468930,6500,6500,6500,6500,690
|
|
20230802,143000,465983930,6500,6500,6500,6500,5171
|
|
20230802,142900,432372430,6500,6500,6500,6500,0
|
|
20230802,142800,432372430,6500,6500,6500,6500,0
|
|
20230802,142700,432372430,6500,6500,6500,6500,0
|
|
20230802,142600,432372430,6500,6500,6500,6500,0
|
|
20230802,142500,432372430,6500,6500,6500,6500,90
|
|
20230802,142400,431787430,6500,6500,6500,6500,0
|
|
20230802,142300,431787430,6500,6500,6500,6500,0
|
|
20230802,142200,431787430,6500,6500,6500,6500,0
|
|
20230802,142100,431787430,6500,6500,6500,6500,0
|
|
20230802,142000,431787430,6500,6500,6500,6500,0
|
|
20230802,141900,431787430,6500,6500,6500,6500,10
|
|
20230802,141800,431722430,6560,6560,6560,6560,0
|
|
20230802,141700,431722430,6560,6560,6560,6560,0
|
|
20230802,141600,431722430,6560,6560,6560,6560,0
|
|
20230802,141500,431722430,6560,6560,6560,6560,0
|
|
20230802,141400,431722430,6560,6560,6560,6560,0
|
|
20230802,141300,431722430,6560,6560,6560,6560,0
|
|
20230802,141200,431722430,6560,6560,6560,6560,0
|
|
20230802,141100,431722430,6560,6560,6560,6560,0
|
|
20230802,141000,431722430,6560,6560,6560,6560,10
|
|
20230802,140900,431656830,6560,6560,6560,6560,9
|
|
20230802,140800,431597790,6560,6560,6560,6560,1
|
|
20230802,140700,431591230,6490,6520,6520,6490,4000
|
|
20230802,140600,405605960,6520,6520,6520,6520,0
|
|
20230802,140500,405605960,6520,6520,6520,6520,20
|
|
20230802,140400,405475560,6520,6520,6520,6520,0
|
|
20230802,140300,405475560,6520,6520,6520,6520,90
|
|
20230802,140200,404888760,6520,6540,6540,6520,673
|
|
20230802,140100,400487380,6490,6490,6490,6490,250
|
|
20230802,140000,398864880,6490,6520,6520,6490,4000
|
|
20230802,135900,372874360,6550,6550,6550,6550,40
|
|
20230802,135800,372612360,6560,6560,6560,6560,0
|
|
20230802,135700,372612360,6560,6560,6560,6560,0
|
|
20230802,135600,372612360,6560,6560,6560,6560,0
|
|
20230802,135500,372612360,6560,6560,6560,6560,1
|
|
20230802,135400,372605800,6540,6540,6540,6540,0
|
|
20230802,135300,372605800,6540,6530,6540,6530,551
|
|
20230802,135200,369002770,6530,6530,6530,6530,0
|
|
20230802,135100,369002770,6530,6520,6530,6520,137
|
|
20230802,135000,368109520,6500,6500,6500,6500,0
|
|
20230802,134900,368109520,6500,6510,6510,6500,2010
|
|
20230802,134800,355039140,6520,6520,6520,6520,0
|
|
20230802,134700,355039140,6520,6520,6520,6520,2269
|
|
20230802,134600,340245260,6530,6530,6530,6530,0
|
|
20230802,134500,340245260,6530,6530,6530,6530,0
|
|
20230802,134400,340245260,6530,6530,6530,6530,0
|
|
20230802,134300,340245260,6530,6530,6530,6530,0
|
|
20230802,134200,340245260,6530,6530,6530,6530,0
|
|
20230802,134100,340245260,6530,6530,6530,6530,0
|
|
20230802,134000,340245260,6530,6530,6530,6530,0
|
|
20230802,133900,340245260,6530,6530,6530,6530,0
|
|
20230802,133800,340245260,6530,6520,6530,6520,153
|
|
20230802,133700,339247600,6530,6530,6530,6530,1
|
|
20230802,133600,339241070,6530,6520,6540,6520,506
|
|
20230802,133500,335941900,6520,6520,6520,6520,1020
|
|
20230802,133400,329291500,6540,6540,6540,6540,2
|
|
20230802,133300,329278420,6540,6540,6540,6540,339
|
|
20230802,133200,327061360,6530,6540,6540,6530,259
|
|
20230802,133100,325368090,6550,6570,6570,6540,6483
|
|
20230802,133000,282794110,6580,6580,6580,6580,0
|
|
20230802,132900,282794110,6580,6580,6580,6580,799
|
|
20230802,132800,277536690,6580,6580,6580,6580,14
|
|
20230802,132700,277444570,6570,6570,6570,6570,13
|
|
20230802,132600,277359160,6570,6590,6600,6570,21
|
|
20230802,132500,277221090,6580,6580,6590,6580,356
|
|
20230802,132400,274878590,6580,6580,6580,6580,25
|
|
20230802,132300,274714090,6600,6580,6600,6580,695
|
|
20230802,132200,270140590,6590,6590,6590,6590,216
|
|
20230802,132100,268717150,6590,6590,6590,6590,120
|
|
20230802,132000,267926350,6590,6590,6590,6590,0
|
|
20230802,131900,267926350,6590,6590,6590,6590,164
|
|
20230802,131800,266845590,6600,6600,6600,6600,0
|
|
20230802,131700,266845590,6600,6600,6600,6600,0
|
|
20230802,131600,266845590,6600,6600,6600,6600,748
|
|
20230802,131500,261908790,6600,6600,6600,6600,0
|
|
20230802,131400,261908790,6600,6600,6600,6600,0
|
|
20230802,131300,261908790,6600,6600,6600,6600,0
|
|
20230802,131200,261908790,6600,6600,6600,6600,252
|
|
20230802,131100,260245590,6600,6600,6600,6600,0
|
|
20230802,131000,260245590,6600,6600,6600,6600,0
|
|
20230802,130900,260245590,6600,6600,6600,6600,0
|
|
20230802,130800,260245590,6600,6600,6600,6580,841
|
|
20230802,130700,254695010,6600,6600,6610,6600,504
|
|
20230802,130600,251368590,6600,6600,6600,6600,0
|
|
20230802,130500,251368590,6600,6600,6600,6600,660
|
|
20230802,130400,247012590,6600,6580,6600,6570,2584
|
|
20230802,130300,229990420,6590,6590,6590,6590,0
|
|
20230802,130200,229990420,6590,6590,6590,6590,0
|
|
20230802,130100,229990420,6590,6590,6590,6590,0
|
|
20230802,130000,229990420,6590,6590,6590,6590,10
|
|
20230802,125900,229924520,6590,6590,6590,6590,0
|
|
20230802,125800,229924520,6590,6590,6590,6590,0
|
|
20230802,125700,229924520,6590,6590,6590,6590,0
|
|
20230802,125600,229924520,6590,6590,6590,6590,0
|
|
20230802,125500,229924520,6590,6590,6590,6590,1
|
|
20230802,125400,229917930,6590,6590,6590,6590,0
|
|
20230802,125300,229917930,6590,6590,6590,6590,0
|
|
20230802,125200,229917930,6590,6590,6590,6590,0
|
|
20230802,125100,229917930,6590,6590,6590,6590,75
|
|
20230802,125000,229423680,6600,6600,6600,6600,0
|
|
20230802,124900,229423680,6600,6600,6600,6600,0
|
|
20230802,124800,229423680,6600,6600,6600,6600,0
|
|
20230802,124700,229423680,6600,6600,6600,6600,0
|
|
20230802,124600,229423680,6600,6600,6600,6600,2122
|
|
20230802,124500,215418480,6600,6600,6600,6600,500
|
|
20230802,124400,212118480,6610,6610,6610,6610,0
|
|
20230802,124300,212118480,6610,6610,6610,6610,0
|
|
20230802,124200,212118480,6610,6610,6610,6610,20
|
|
20230802,124100,211986280,6610,6610,6610,6610,7
|
|
20230802,124000,211940010,6620,6620,6620,6620,0
|
|
20230802,123900,211940010,6620,6620,6620,6620,0
|
|
20230802,123800,211940010,6620,6620,6620,6620,1
|
|
20230802,123700,211933390,6610,6610,6610,6610,0
|
|
20230802,123600,211933390,6610,6610,6610,6610,0
|
|
20230802,123500,211933390,6610,6610,6610,6610,0
|
|
20230802,123400,211933390,6610,6610,6610,6610,0
|
|
20230802,123300,211933390,6610,6610,6610,6610,0
|
|
20230802,123200,211933390,6610,6610,6610,6610,0
|
|
20230802,123100,211933390,6610,6610,6610,6610,1
|
|
20230802,123000,211926780,6600,6600,6600,6600,0
|
|
20230802,122900,211926780,6600,6600,6600,6600,0
|
|
20230802,122800,211926780,6600,6600,6600,6600,0
|
|
20230802,122700,211926780,6600,6600,6600,6600,0
|
|
20230802,122600,211926780,6600,6600,6600,6600,0
|
|
20230802,122500,211926780,6600,6600,6600,6600,0
|
|
20230802,122400,211926780,6600,6600,6600,6600,0
|
|
20230802,122300,211926780,6600,6600,6600,6600,0
|
|
20230802,122200,211926780,6600,6600,6600,6600,0
|
|
20230802,122100,211926780,6600,6600,6600,6600,0
|
|
20230802,122000,211926780,6600,6600,6600,6600,0
|
|
20230802,121900,211926780,6600,6600,6600,6600,0
|
|
20230802,121800,211926780,6600,6600,6600,6600,0
|
|
20230802,121700,211926780,6600,6600,6600,6600,0
|
|
20230802,121600,211926780,6600,6600,6600,6600,0
|
|
20230802,121500,211926780,6600,6600,6600,6600,0
|
|
20230802,121400,211926780,6600,6610,6610,6600,100
|
|
20230802,121300,211266410,6630,6630,6630,6630,0
|
|
20230802,121200,211266410,6630,6630,6630,6630,0
|
|
20230802,121100,211266410,6630,6630,6630,6630,0
|
|
20230802,121000,211266410,6630,6630,6630,6630,0
|
|
20230802,120900,211266410,6630,6630,6630,6630,0
|
|
20230802,120800,211266410,6630,6630,6630,6630,0
|
|
20230802,120700,211266410,6630,6630,6630,6630,0
|
|
20230802,120600,211266410,6630,6630,6630,6630,0
|
|
20230802,120500,211266410,6630,6630,6630,6630,0
|
|
20230802,120400,211266410,6630,6630,6630,6630,0
|
|
20230802,120300,211266410,6630,6630,6630,6630,0
|
|
20230802,120200,211266410,6630,6630,6630,6630,2
|
|
20230802,120100,211253150,6620,6620,6620,6620,0
|
|
20230802,120000,211253150,6620,6620,6620,6620,5
|
|
20230802,115900,211220050,6610,6610,6610,6610,0
|
|
20230802,115800,211220050,6610,6610,6610,6610,0
|
|
20230802,115700,211220050,6610,6610,6610,6610,1
|
|
20230802,115600,211213440,6630,6610,6630,6600,201
|
|
20230802,115500,209886800,6600,6610,6610,6600,1005
|
|
20230802,115400,203243800,6610,6610,6610,6610,0
|
|
20230802,115300,203243800,6610,6610,6610,6610,0
|
|
20230802,115200,203243800,6610,6610,6610,6610,0
|
|
20230802,115100,203243800,6610,6610,6610,6610,0
|
|
20230802,115000,203243800,6610,6610,6610,6610,7
|
|
20230802,114900,203197530,6620,6620,6620,6620,0
|
|
20230802,114800,203197530,6620,6620,6620,6620,0
|
|
20230802,114700,203197530,6620,6620,6620,6620,0
|
|
20230802,114600,203197530,6620,6620,6620,6620,2
|
|
20230802,114500,203184290,6620,6630,6630,6620,4
|
|
20230802,114400,203157800,6600,6600,6600,6600,0
|
|
20230802,114300,203157800,6600,6600,6600,6600,0
|
|
20230802,114200,203157800,6600,6600,6600,6600,300
|
|
20230802,114100,201177800,6610,6610,6610,6610,0
|
|
20230802,114000,201177800,6610,6620,6620,6610,551
|
|
20230802,113900,197530690,6650,6650,6650,6650,0
|
|
20230802,113800,197530690,6650,6650,6650,6650,0
|
|
20230802,113700,197530690,6650,6650,6650,6650,0
|
|
20230802,113600,197530690,6650,6650,6650,6650,1
|
|
20230802,113500,197524040,6630,6630,6630,6630,2300
|
|
20230802,113400,182275040,6640,6640,6640,6640,0
|
|
20230802,113300,182275040,6640,6640,6640,6640,10
|
|
20230802,113200,182208640,6630,6630,6630,6630,0
|
|
20230802,113100,182208640,6630,6630,6630,6630,0
|
|
20230802,113000,182208640,6630,6630,6630,6630,0
|
|
20230802,112900,182208640,6630,6630,6630,6630,0
|
|
20230802,112800,182208640,6630,6630,6630,6630,152
|
|
20230802,112700,181200880,6630,6630,6630,6630,0
|
|
20230802,112600,181200880,6630,6640,6640,6630,402
|
|
20230802,112500,178535600,6630,6630,6630,6630,0
|
|
20230802,112400,178535600,6630,6630,6630,6630,220
|
|
20230802,112300,177077000,6630,6630,6630,6630,0
|
|
20230802,112200,177077000,6630,6630,6630,6630,0
|
|
20230802,112100,177077000,6630,6660,6660,6630,2224
|
|
20230802,112000,162298000,6670,6670,6670,6670,1
|
|
20230802,111900,162291330,6680,6680,6680,6680,0
|
|
20230802,111800,162291330,6680,6680,6680,6680,0
|
|
20230802,111700,162291330,6680,6680,6680,6680,0
|
|
20230802,111600,162291330,6680,6680,6680,6680,0
|
|
20230802,111500,162291330,6680,6680,6680,6680,0
|
|
20230802,111400,162291330,6680,6680,6680,6680,0
|
|
20230802,111300,162291330,6680,6680,6680,6680,1
|
|
20230802,111200,162284650,6680,6680,6680,6680,2
|
|
20230802,111100,162271290,6680,6680,6680,6680,0
|
|
20230802,111000,162271290,6680,6680,6680,6680,1
|
|
20230802,110900,162264610,6700,6690,6700,6690,11
|
|
20230802,110800,162191010,6650,6650,6650,6650,0
|
|
20230802,110700,162191010,6650,6650,6650,6650,3
|
|
20230802,110600,162171060,6700,6700,6700,6700,0
|
|
20230802,110500,162171060,6700,6700,6700,6700,0
|
|
20230802,110400,162171060,6700,6700,6700,6700,0
|
|
20230802,110300,162171060,6700,6700,6700,6700,1
|
|
20230802,110200,162164360,6650,6660,6660,6650,725
|
|
20230802,110100,157342860,6700,6700,6700,6700,0
|
|
20230802,110000,157342860,6700,6700,6700,6700,0
|
|
20230802,105900,157342860,6700,6700,6700,6700,0
|
|
20230802,105800,157342860,6700,6700,6700,6700,0
|
|
20230802,105700,157342860,6700,6700,6700,6700,0
|
|
20230802,105600,157342860,6700,6660,6700,6660,51
|
|
20230802,105500,157003160,6660,6660,6660,6660,150
|
|
20230802,105400,156004160,6680,6680,6680,6680,0
|
|
20230802,105300,156004160,6680,6680,6680,6680,0
|
|
20230802,105200,156004160,6680,6680,6680,6680,903
|
|
20230802,105100,149972120,6710,6710,6710,6710,0
|
|
20230802,105000,149972120,6710,6710,6710,6710,0
|
|
20230802,104900,149972120,6710,6710,6710,6710,0
|
|
20230802,104800,149972120,6710,6710,6710,6710,1
|
|
20230802,104700,149965410,6680,6680,6680,6680,0
|
|
20230802,104600,149965410,6680,6680,6680,6680,151
|
|
20230802,104500,148956730,6710,6710,6710,6710,0
|
|
20230802,104400,148956730,6710,6710,6710,6710,0
|
|
20230802,104300,148956730,6710,6710,6710,6710,0
|
|
20230802,104200,148956730,6710,6710,6710,6710,0
|
|
20230802,104100,148956730,6710,6710,6710,6710,0
|
|
20230802,104000,148956730,6710,6710,6710,6710,120
|
|
20230802,103900,148151530,6710,6710,6710,6710,0
|
|
20230802,103800,148151530,6710,6710,6710,6710,0
|
|
20230802,103700,148151530,6710,6710,6710,6710,0
|
|
20230802,103600,148151530,6710,6710,6710,6710,0
|
|
20230802,103500,148151530,6710,6710,6710,6710,0
|
|
20230802,103400,148151530,6710,6710,6710,6710,0
|
|
20230802,103300,148151530,6710,6700,6710,6700,2
|
|
20230802,103200,148138120,6680,6680,6680,6680,0
|
|
20230802,103100,148138120,6680,6680,6680,6680,1
|
|
20230802,103000,148131440,6710,6710,6710,6710,0
|
|
20230802,102900,148131440,6710,6700,6710,6700,2
|
|
20230802,102800,148118030,6700,6700,6700,6700,0
|
|
20230802,102700,148118030,6700,6700,6700,6700,0
|
|
20230802,102600,148118030,6700,6700,6700,6700,0
|
|
20230802,102500,148118030,6700,6700,6700,6700,0
|
|
20230802,102400,148118030,6700,6700,6700,6700,0
|
|
20230802,102300,148118030,6700,6700,6700,6700,500
|
|
20230802,102200,144768030,6760,6710,6760,6700,754
|
|
20230802,102100,139714760,6770,6770,6770,6770,2
|
|
20230802,102000,139701220,6710,6710,6710,6710,0
|
|
20230802,101900,139701220,6710,6790,6790,6710,51
|
|
20230802,101800,139355010,6790,6790,6790,6790,50
|
|
20230802,101700,139015510,6790,6790,6790,6790,0
|
|
20230802,101600,139015510,6790,6690,6790,6690,3001
|
|
20230802,101500,118721970,6730,6730,6730,6730,0
|
|
20230802,101400,118721970,6730,6730,6730,6730,0
|
|
20230802,101300,118721970,6730,6730,6730,6730,1
|
|
20230802,101200,118715240,6740,6740,6740,6740,0
|
|
20230802,101100,118715240,6740,6740,6740,6740,0
|
|
20230802,101000,118715240,6740,6740,6740,6740,0
|
|
20230802,100900,118715240,6740,6740,6740,6740,0
|
|
20230802,100800,118715240,6740,6740,6740,6740,0
|
|
20230802,100700,118715240,6740,6740,6740,6740,0
|
|
20230802,100600,118715240,6740,6740,6740,6740,0
|
|
20230802,100500,118715240,6740,6740,6740,6740,0
|
|
20230802,100400,118715240,6740,6740,6740,6740,0
|
|
20230802,100300,118715240,6740,6740,6740,6740,0
|
|
20230802,100200,118715240,6740,6740,6740,6740,0
|
|
20230802,100100,118715240,6740,6740,6740,6740,0
|
|
20230802,100000,118715240,6740,6740,6740,6740,0
|
|
20230802,095900,118715240,6740,6740,6740,6740,0
|
|
20230802,095800,118715240,6740,6740,6740,6740,0
|
|
20230802,095700,118715240,6740,6740,6740,6740,0
|
|
20230802,095600,118715240,6740,6740,6740,6740,301
|
|
20230802,095500,116686500,6740,6740,6740,6740,102
|
|
20230802,095400,115999020,6700,6690,6700,6690,1080
|
|
20230802,095300,108763520,6680,6680,6680,6680,0
|
|
20230802,095200,108763520,6680,6680,6680,6680,0
|
|
20230802,095100,108763520,6680,6680,6680,6680,293
|
|
20230802,095000,106806280,6680,6680,6680,6680,0
|
|
20230802,094900,106806280,6680,6680,6680,6680,0
|
|
20230802,094800,106806280,6680,6680,6680,6680,1
|
|
20230802,094700,106799600,6670,6670,6670,6670,0
|
|
20230802,094600,106799600,6670,6670,6670,6670,8
|
|
20230802,094500,106746240,6670,6670,6670,6670,0
|
|
20230802,094400,106746240,6670,6650,6670,6650,1400
|
|
20230802,094300,97408880,6670,6670,6670,6670,0
|
|
20230802,094200,97408880,6670,6670,6670,6670,0
|
|
20230802,094100,97408880,6670,6670,6670,6670,0
|
|
20230802,094000,97408880,6670,6670,6670,6670,0
|
|
20230802,093900,97408880,6670,6670,6670,6670,0
|
|
20230802,093800,97408880,6670,6630,6670,6630,80
|
|
20230802,093700,96878320,6630,6660,6660,6630,2
|
|
20230802,093600,96865030,6660,6660,6660,6660,0
|
|
20230802,093500,96865030,6660,6660,6660,6660,0
|
|
20230802,093400,96865030,6660,6660,6660,6660,0
|
|
20230802,093300,96865030,6660,6660,6660,6660,4
|
|
20230802,093200,96838390,6670,6670,6670,6670,0
|
|
20230802,093100,96838390,6670,6670,6670,6670,0
|
|
20230802,093000,96838390,6670,6670,6670,6670,1
|
|
20230802,092900,96831720,6600,6620,6620,6600,33
|
|
20230802,092800,96613810,6630,6630,6630,6630,0
|
|
20230802,092700,96613810,6630,6630,6630,6630,0
|
|
20230802,092600,96613810,6630,6630,6630,6630,0
|
|
20230802,092500,96613810,6630,6630,6630,6630,193
|
|
20230802,092400,95334220,6660,6620,6660,6620,115
|
|
20230802,092300,94572880,6610,6680,6680,6590,5166
|
|
20230802,092200,60455250,6670,6670,6670,6670,0
|
|
20230802,092100,60455250,6670,6670,6670,6670,500
|
|
20230802,092000,57120250,6650,6650,6650,6650,99
|
|
20230802,091900,56461900,6680,6680,6680,6680,0
|
|
20230802,091800,56461900,6680,6680,6680,6680,1
|
|
20230802,091700,56455220,6660,6700,6700,6660,2607
|
|
20230802,091600,39017650,6770,6770,6770,6770,100
|
|
20230802,091500,38340650,6770,6770,6770,6770,0
|
|
20230802,091400,38340650,6770,6770,6770,6770,0
|
|
20230802,091300,38340650,6770,6770,6770,6770,0
|
|
20230802,091200,38340650,6770,6770,6770,6770,0
|
|
20230802,091100,38340650,6770,6770,6770,6770,219
|
|
20230802,091000,36858020,6790,6790,6790,6790,0
|
|
20230802,090900,36858020,6790,6790,6790,6790,0
|
|
20230802,090800,36858020,6790,6770,6790,6770,70
|
|
20230802,090700,36383500,6770,6680,6770,6680,94
|
|
20230802,090600,35752790,6680,6680,6680,6680,0
|
|
20230802,090500,35752790,6680,6680,6680,6680,557
|
|
20230802,090400,32032030,6680,6680,6680,6680,0
|
|
20230802,090300,32032030,6680,6590,6680,6580,1562
|
|
20230802,090200,21749050,6600,6600,6600,6600,9
|
|
20230802,090100,21689650,6600,6620,6620,6600,1991
|
|
20230802,090000,8543720,6680,6680,6680,6680,1279
|