645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194200,312284370,6420,6420,6420,6420,1023
|
|
20230803,194100,312284370,6420,6420,6420,6420,0
|
|
20230803,194000,312284370,6420,6420,6420,6420,0
|
|
20230803,193900,312284370,6420,6420,6420,6420,0
|
|
20230803,193800,312284370,6420,6420,6420,6420,0
|
|
20230803,193700,312284370,6420,6420,6420,6420,0
|
|
20230803,193600,312284370,6420,6420,6420,6420,0
|
|
20230803,193500,312284370,6420,6420,6420,6420,0
|
|
20230803,193400,312284370,6420,6420,6420,6420,0
|
|
20230803,193300,312284370,6420,6420,6420,6420,0
|
|
20230803,193200,312284370,6420,6420,6420,6420,0
|
|
20230803,193100,312284370,6420,6420,6420,6420,0
|
|
20230803,193000,312284370,6420,6420,6420,6420,0
|
|
20230803,192900,312284370,6420,6420,6420,6420,0
|
|
20230803,192800,312284370,6420,6420,6420,6420,0
|
|
20230803,192700,312284370,6420,6420,6420,6420,0
|
|
20230803,192600,312284370,6420,6420,6420,6420,0
|
|
20230803,192500,312284370,6420,6420,6420,6420,0
|
|
20230803,192400,312284370,6420,6420,6420,6420,0
|
|
20230803,192300,312284370,6420,6420,6420,6420,0
|
|
20230803,192200,312284370,6420,6420,6420,6420,0
|
|
20230803,192100,312284370,6420,6420,6420,6420,0
|
|
20230803,192000,312284370,6420,6420,6420,6420,0
|
|
20230803,191900,312284370,6420,6420,6420,6420,0
|
|
20230803,191800,312284370,6420,6420,6420,6420,0
|
|
20230803,191700,312284370,6420,6420,6420,6420,0
|
|
20230803,191600,312284370,6420,6420,6420,6420,0
|
|
20230803,191500,312284370,6420,6420,6420,6420,0
|
|
20230803,191400,312284370,6420,6420,6420,6420,0
|
|
20230803,191300,312284370,6420,6420,6420,6420,0
|
|
20230803,191200,312284370,6420,6420,6420,6420,1023
|
|
20230803,191100,312284370,6420,6420,6420,6420,0
|
|
20230803,191000,312284370,6420,6420,6420,6420,0
|
|
20230803,190900,312284370,6420,6420,6420,6420,0
|
|
20230803,190800,312284370,6420,6420,6420,6420,0
|
|
20230803,190700,312284370,6420,6420,6420,6420,0
|
|
20230803,190600,312284370,6420,6420,6420,6420,0
|
|
20230803,190500,312284370,6420,6420,6420,6420,0
|
|
20230803,190400,312284370,6420,6420,6420,6420,0
|
|
20230803,190300,312284370,6420,6420,6420,6420,0
|
|
20230803,190200,312284370,6420,6420,6420,6420,0
|
|
20230803,190100,312284370,6420,6420,6420,6420,0
|
|
20230803,190000,312284370,6420,6420,6420,6420,0
|
|
20230803,185900,312284370,6420,6420,6420,6420,0
|
|
20230803,185800,312284370,6420,6420,6420,6420,0
|
|
20230803,185700,312284370,6420,6420,6420,6420,0
|
|
20230803,185600,312284370,6420,6420,6420,6420,0
|
|
20230803,185500,312284370,6420,6420,6420,6420,0
|
|
20230803,185400,312284370,6420,6420,6420,6420,0
|
|
20230803,185300,312284370,6420,6420,6420,6420,0
|
|
20230803,185200,312284370,6420,6420,6420,6420,0
|
|
20230803,185100,312284370,6420,6420,6420,6420,0
|
|
20230803,185000,312284370,6420,6420,6420,6420,0
|
|
20230803,184900,312284370,6420,6420,6420,6420,0
|
|
20230803,184800,312284370,6420,6420,6420,6420,0
|
|
20230803,184700,312284370,6420,6420,6420,6420,0
|
|
20230803,184600,312284370,6420,6420,6420,6420,0
|
|
20230803,184500,312284370,6420,6420,6420,6420,0
|
|
20230803,184400,312284370,6420,6420,6420,6420,0
|
|
20230803,184300,312284370,6420,6420,6420,6420,0
|
|
20230803,184200,312284370,6420,6420,6420,6420,1023
|
|
20230803,184100,312284370,6420,6420,6420,6420,0
|
|
20230803,184000,312284370,6420,6420,6420,6420,0
|
|
20230803,183900,312284370,6420,6420,6420,6420,0
|
|
20230803,183800,312284370,6420,6420,6420,6420,0
|
|
20230803,183700,312284370,6420,6420,6420,6420,0
|
|
20230803,183600,312284370,6420,6420,6420,6420,0
|
|
20230803,183500,312284370,6420,6420,6420,6420,0
|
|
20230803,183400,312284370,6420,6420,6420,6420,0
|
|
20230803,183300,312284370,6420,6420,6420,6420,0
|
|
20230803,183200,312284370,6420,6420,6420,6420,0
|
|
20230803,183100,312284370,6420,6420,6420,6420,0
|
|
20230803,183000,312284370,6420,6420,6420,6420,0
|
|
20230803,182900,312284370,6420,6420,6420,6420,0
|
|
20230803,182800,312284370,6420,6420,6420,6420,0
|
|
20230803,182700,312284370,6420,6420,6420,6420,0
|
|
20230803,182600,312284370,6420,6420,6420,6420,0
|
|
20230803,182500,312284370,6420,6420,6420,6420,0
|
|
20230803,182400,312284370,6420,6420,6420,6420,0
|
|
20230803,182300,312284370,6420,6420,6420,6420,0
|
|
20230803,182200,312284370,6420,6420,6420,6420,0
|
|
20230803,182100,312284370,6420,6420,6420,6420,0
|
|
20230803,182000,312284370,6420,6420,6420,6420,0
|
|
20230803,181900,312284370,6420,6420,6420,6420,0
|
|
20230803,181800,312284370,6420,6420,6420,6420,0
|
|
20230803,181700,312284370,6420,6420,6420,6420,0
|
|
20230803,181600,312284370,6420,6420,6420,6420,0
|
|
20230803,181500,312284370,6420,6420,6420,6420,0
|
|
20230803,181400,312284370,6420,6420,6420,6420,0
|
|
20230803,181300,312284370,6420,6420,6420,6420,0
|
|
20230803,181200,312284370,6420,6420,6420,6420,1023
|
|
20230803,181100,312284370,6420,6420,6420,6420,0
|
|
20230803,181000,312284370,6420,6420,6420,6420,0
|
|
20230803,180900,312284370,6420,6420,6420,6420,0
|
|
20230803,180800,312284370,6420,6420,6420,6420,0
|
|
20230803,180700,312284370,6420,6420,6420,6420,0
|
|
20230803,180600,312284370,6420,6420,6420,6420,0
|
|
20230803,180500,312284370,6420,6420,6420,6420,0
|
|
20230803,180400,312284370,6420,6420,6420,6420,0
|
|
20230803,180300,312284370,6420,6420,6420,6420,0
|
|
20230803,180200,312284370,6420,6420,6420,6420,0
|
|
20230803,180100,312284370,6420,6420,6420,6420,0
|
|
20230803,180000,312284370,6420,6420,6420,6420,0
|
|
20230803,175900,312284370,6420,6420,6420,6420,0
|
|
20230803,175800,312284370,6420,6420,6420,6420,0
|
|
20230803,175700,312284370,6420,6420,6420,6420,0
|
|
20230803,175600,312284370,6420,6420,6420,6420,0
|
|
20230803,175500,312284370,6420,6420,6420,6420,0
|
|
20230803,175400,312284370,6420,6420,6420,6420,0
|
|
20230803,175300,312284370,6420,6420,6420,6420,0
|
|
20230803,175200,312284370,6420,6420,6420,6420,0
|
|
20230803,175100,312284370,6420,6420,6420,6420,0
|
|
20230803,175000,312284370,6420,6420,6420,6420,0
|
|
20230803,174900,312284370,6420,6420,6420,6420,0
|
|
20230803,174800,312284370,6420,6420,6420,6420,0
|
|
20230803,174700,312284370,6420,6420,6420,6420,0
|
|
20230803,174600,312284370,6420,6420,6420,6420,0
|
|
20230803,174500,312284370,6420,6420,6420,6420,0
|
|
20230803,174400,312284370,6420,6420,6420,6420,0
|
|
20230803,174300,312284370,6420,6420,6420,6420,0
|
|
20230803,174200,312284370,6420,6420,6420,6420,1023
|
|
20230803,174100,312284370,6420,6420,6420,6420,0
|
|
20230803,174000,312284370,6420,6420,6420,6420,0
|
|
20230803,173900,312284370,6420,6420,6420,6420,0
|
|
20230803,173800,312284370,6420,6420,6420,6420,0
|
|
20230803,173700,312284370,6420,6420,6420,6420,0
|
|
20230803,173600,312284370,6420,6420,6420,6420,0
|
|
20230803,173500,312284370,6420,6420,6420,6420,0
|
|
20230803,173400,312284370,6420,6420,6420,6420,0
|
|
20230803,173300,312284370,6420,6420,6420,6420,0
|
|
20230803,173200,312284370,6420,6420,6420,6420,0
|
|
20230803,173100,312284370,6420,6420,6420,6420,0
|
|
20230803,173000,312284370,6420,6420,6420,6420,0
|
|
20230803,172900,312284370,6420,6420,6420,6420,0
|
|
20230803,172800,312284370,6420,6420,6420,6420,0
|
|
20230803,172700,312284370,6420,6420,6420,6420,0
|
|
20230803,172600,312284370,6420,6420,6420,6420,0
|
|
20230803,172500,312284370,6420,6420,6420,6420,0
|
|
20230803,172400,312284370,6420,6420,6420,6420,0
|
|
20230803,172300,312284370,6420,6420,6420,6420,0
|
|
20230803,172200,312284370,6420,6420,6420,6420,0
|
|
20230803,172100,312284370,6420,6420,6420,6420,0
|
|
20230803,172000,312284370,6420,6420,6420,6420,0
|
|
20230803,171900,312284370,6420,6420,6420,6420,0
|
|
20230803,171800,312284370,6420,6420,6420,6420,0
|
|
20230803,171700,312284370,6420,6420,6420,6420,0
|
|
20230803,171600,312284370,6420,6420,6420,6420,0
|
|
20230803,171500,312284370,6420,6420,6420,6420,0
|
|
20230803,171400,312284370,6420,6420,6420,6420,0
|
|
20230803,171300,312284370,6420,6420,6420,6420,0
|
|
20230803,171200,312284370,6420,6420,6420,6420,1023
|
|
20230803,171100,312284370,6420,6420,6420,6420,0
|
|
20230803,171000,312284370,6420,6420,6420,6420,0
|
|
20230803,170900,312284370,6420,6420,6420,6420,0
|
|
20230803,170800,312284370,6420,6420,6420,6420,0
|
|
20230803,170700,312284370,6420,6420,6420,6420,0
|
|
20230803,170600,312284370,6420,6420,6420,6420,0
|
|
20230803,170500,312284370,6420,6420,6420,6420,0
|
|
20230803,170400,312284370,6420,6420,6420,6420,0
|
|
20230803,170300,312284370,6420,6420,6420,6420,0
|
|
20230803,170200,312284370,6420,6420,6420,6420,0
|
|
20230803,170100,312284370,6420,6420,6420,6420,0
|
|
20230803,170000,312284370,6420,6420,6420,6420,0
|
|
20230803,165900,312284370,6420,6420,6420,6420,0
|
|
20230803,165800,312284370,6420,6420,6420,6420,0
|
|
20230803,165700,312284370,6420,6420,6420,6420,0
|
|
20230803,165600,312284370,6420,6420,6420,6420,0
|
|
20230803,165500,312284370,6420,6420,6420,6420,0
|
|
20230803,165400,312284370,6420,6420,6420,6420,0
|
|
20230803,165300,312284370,6420,6420,6420,6420,0
|
|
20230803,165200,312284370,6420,6420,6420,6420,0
|
|
20230803,165100,312284370,6420,6420,6420,6420,0
|
|
20230803,165000,312284370,6420,6420,6420,6420,0
|
|
20230803,164900,312284370,6420,6420,6420,6420,0
|
|
20230803,164800,312284370,6420,6420,6420,6420,0
|
|
20230803,164700,312284370,6420,6420,6420,6420,0
|
|
20230803,164600,312284370,6420,6420,6420,6420,0
|
|
20230803,164500,312284370,6420,6420,6420,6420,0
|
|
20230803,164400,312284370,6420,6420,6420,6420,0
|
|
20230803,164300,312284370,6420,6420,6420,6420,0
|
|
20230803,164200,312284370,6420,6420,6420,6420,1023
|
|
20230803,164100,312284370,6420,6420,6420,6420,0
|
|
20230803,164000,312284370,6420,6420,6420,6420,0
|
|
20230803,163900,312284370,6420,6420,6420,6420,0
|
|
20230803,163800,312284370,6420,6420,6420,6420,0
|
|
20230803,163700,312284370,6420,6420,6420,6420,0
|
|
20230803,163600,312284370,6420,6420,6420,6420,0
|
|
20230803,163500,312284370,6420,6420,6420,6420,0
|
|
20230803,163400,312284370,6420,6420,6420,6420,0
|
|
20230803,163300,312284370,6420,6420,6420,6420,0
|
|
20230803,163200,312284370,6420,6420,6420,6420,0
|
|
20230803,163100,312284370,6420,6420,6420,6420,0
|
|
20230803,163000,312284370,6420,6420,6420,6420,0
|
|
20230803,162900,312284370,6420,6420,6420,6420,0
|
|
20230803,162800,312284370,6420,6420,6420,6420,0
|
|
20230803,162700,312284370,6420,6420,6420,6420,0
|
|
20230803,162600,312284370,6420,6420,6420,6420,0
|
|
20230803,162500,312284370,6420,6420,6420,6420,0
|
|
20230803,162400,312284370,6420,6420,6420,6420,0
|
|
20230803,162300,312284370,6420,6420,6420,6420,0
|
|
20230803,162200,312284370,6420,6420,6420,6420,0
|
|
20230803,162100,312284370,6420,6420,6420,6420,0
|
|
20230803,162000,312284370,6420,6420,6420,6420,0
|
|
20230803,161900,312284370,6420,6420,6420,6420,0
|
|
20230803,161800,312284370,6420,6420,6420,6420,0
|
|
20230803,161700,312284370,6420,6420,6420,6420,0
|
|
20230803,161600,312284370,6420,6420,6420,6420,0
|
|
20230803,161500,312284370,6420,6420,6420,6420,0
|
|
20230803,161400,312284370,6420,6420,6420,6420,0
|
|
20230803,161300,312284370,6420,6420,6420,6420,0
|
|
20230803,161200,312284370,6420,6420,6420,6420,1023
|
|
20230803,161100,312284370,6420,6420,6420,6420,0
|
|
20230803,161000,312284370,6420,6420,6420,6420,0
|
|
20230803,160900,312284370,6420,6420,6420,6420,0
|
|
20230803,160800,312284370,6420,6420,6420,6420,0
|
|
20230803,160700,312284370,6420,6420,6420,6420,0
|
|
20230803,160600,312284370,6420,6420,6420,6420,0
|
|
20230803,160500,312284370,6420,6420,6420,6420,0
|
|
20230803,160400,312284370,6420,6420,6420,6420,0
|
|
20230803,160300,312284370,6420,6420,6420,6420,0
|
|
20230803,160200,312284370,6420,6420,6420,6420,0
|
|
20230803,160100,312284370,6420,6420,6420,6420,0
|
|
20230803,160000,312284370,6420,6420,6420,6420,0
|
|
20230803,155900,312284370,6420,6420,6420,6420,0
|
|
20230803,155800,312284370,6420,6420,6420,6420,0
|
|
20230803,155700,312284370,6420,6420,6420,6420,0
|
|
20230803,155600,312284370,6420,6420,6420,6420,0
|
|
20230803,155500,312284370,6420,6420,6420,6420,0
|
|
20230803,155400,312284370,6420,6420,6420,6420,0
|
|
20230803,155300,312284370,6420,6420,6420,6420,0
|
|
20230803,155200,312284370,6420,6420,6420,6420,0
|
|
20230803,155100,312284370,6420,6420,6420,6420,0
|
|
20230803,155000,312284370,6420,6420,6420,6420,0
|
|
20230803,154900,312284370,6420,6420,6420,6420,0
|
|
20230803,154800,312284370,6420,6420,6420,6420,0
|
|
20230803,154700,312284370,6420,6420,6420,6420,0
|
|
20230803,154600,312284370,6420,6420,6420,6420,0
|
|
20230803,154500,312284370,6420,6420,6420,6420,0
|
|
20230803,154400,312284370,6420,6420,6420,6420,0
|
|
20230803,154300,312284370,6420,6420,6420,6420,0
|
|
20230803,154200,312284370,6420,6420,6420,6420,1023
|
|
20230803,154100,312284370,6420,6420,6420,6420,0
|
|
20230803,154000,312284370,6420,6420,6420,6420,0
|
|
20230803,153900,312284370,6420,6420,6420,6420,0
|
|
20230803,153800,312284370,6420,6420,6420,6420,0
|
|
20230803,153700,312284370,6420,6420,6420,6420,0
|
|
20230803,153600,312284370,6420,6420,6420,6420,0
|
|
20230803,153500,312284370,6420,6420,6420,6420,0
|
|
20230803,153400,312284370,6420,6420,6420,6420,0
|
|
20230803,153300,312284370,6420,6420,6420,6420,0
|
|
20230803,153200,312284370,6420,6420,6420,6420,0
|
|
20230803,153100,312284370,6420,6420,6420,6420,0
|
|
20230803,153000,312284370,6420,6420,6420,6420,1023
|
|
20230803,152900,305716710,6420,6420,6420,6420,0
|
|
20230803,152800,305716710,6420,6420,6420,6420,0
|
|
20230803,152700,305716710,6420,6420,6420,6420,0
|
|
20230803,152600,305716710,6420,6420,6420,6420,0
|
|
20230803,152500,305716710,6420,6420,6420,6420,0
|
|
20230803,152400,305716710,6420,6420,6420,6420,0
|
|
20230803,152300,305716710,6420,6420,6420,6420,0
|
|
20230803,152200,305716710,6420,6420,6420,6420,0
|
|
20230803,152100,305716710,6420,6420,6420,6420,0
|
|
20230803,152000,305716710,6420,6420,6420,6420,0
|
|
20230803,151900,305716710,6420,6420,6420,6420,1
|
|
20230803,151800,305710290,6420,6420,6420,6420,0
|
|
20230803,151700,305710290,6420,6420,6420,6420,0
|
|
20230803,151600,305710290,6420,6420,6420,6420,10
|
|
20230803,151500,305646090,6410,6410,6410,6410,0
|
|
20230803,151400,305646090,6410,6410,6410,6410,0
|
|
20230803,151300,305646090,6410,6410,6410,6410,0
|
|
20230803,151200,305646090,6410,6410,6410,6410,0
|
|
20230803,151100,305646090,6410,6410,6410,6410,0
|
|
20230803,151000,305646090,6410,6410,6410,6410,0
|
|
20230803,150900,305646090,6410,6410,6410,6410,0
|
|
20230803,150800,305646090,6410,6410,6410,6410,0
|
|
20230803,150700,305646090,6410,6410,6410,6410,0
|
|
20230803,150600,305646090,6410,6410,6410,6410,0
|
|
20230803,150500,305646090,6410,6350,6410,6350,440
|
|
20230803,150400,302837690,6350,6360,6360,6350,782
|
|
20230803,150300,297868850,6380,6370,6380,6360,293
|
|
20230803,150200,296005130,6370,6380,6380,6370,56
|
|
20230803,150100,295648110,6380,6380,6380,6380,24
|
|
20230803,150000,295494990,6390,6400,6400,6390,235
|
|
20230803,145900,293992930,6400,6410,6410,6400,429
|
|
20230803,145800,291246230,6420,6420,6420,6420,0
|
|
20230803,145700,291246230,6420,6420,6420,6420,0
|
|
20230803,145600,291246230,6420,6420,6420,6420,0
|
|
20230803,145500,291246230,6420,6420,6420,6420,0
|
|
20230803,145400,291246230,6420,6420,6420,6420,0
|
|
20230803,145300,291246230,6420,6420,6420,6420,0
|
|
20230803,145200,291246230,6420,6420,6420,6420,0
|
|
20230803,145100,291246230,6420,6420,6420,6420,10
|
|
20230803,145000,291182030,6420,6420,6420,6420,0
|
|
20230803,144900,291182030,6420,6420,6420,6420,5
|
|
20230803,144800,291149930,6410,6410,6410,6410,1
|
|
20230803,144700,291143520,6420,6420,6420,6420,1
|
|
20230803,144600,291137100,6420,6420,6420,6420,0
|
|
20230803,144500,291137100,6420,6420,6420,6420,3
|
|
20230803,144400,291117840,6420,6420,6420,6420,259
|
|
20230803,144300,289455060,6420,6420,6420,6420,0
|
|
20230803,144200,289455060,6420,6420,6420,6420,0
|
|
20230803,144100,289455060,6420,6420,6420,6420,0
|
|
20230803,144000,289455060,6420,6420,6420,6420,0
|
|
20230803,143900,289455060,6420,6420,6420,6420,1
|
|
20230803,143800,289448640,6420,6420,6420,6420,0
|
|
20230803,143700,289448640,6420,6420,6420,6420,0
|
|
20230803,143600,289448640,6420,6420,6420,6420,0
|
|
20230803,143500,289448640,6420,6420,6420,6420,0
|
|
20230803,143400,289448640,6420,6420,6420,6420,0
|
|
20230803,143300,289448640,6420,6420,6420,6420,0
|
|
20230803,143200,289448640,6420,6420,6420,6420,0
|
|
20230803,143100,289448640,6420,6420,6420,6420,88
|
|
20230803,143000,288883680,6420,6420,6420,6420,0
|
|
20230803,142900,288883680,6420,6420,6420,6420,61
|
|
20230803,142800,288492060,6420,6420,6420,6420,0
|
|
20230803,142700,288492060,6420,6420,6420,6420,0
|
|
20230803,142600,288492060,6420,6420,6420,6420,0
|
|
20230803,142500,288492060,6420,6420,6420,6420,0
|
|
20230803,142400,288492060,6420,6420,6420,6420,0
|
|
20230803,142300,288492060,6420,6420,6420,6420,0
|
|
20230803,142200,288492060,6420,6420,6420,6420,0
|
|
20230803,142100,288492060,6420,6420,6420,6420,0
|
|
20230803,142000,288492060,6420,6420,6420,6420,1
|
|
20230803,141900,288485640,6430,6430,6430,6430,0
|
|
20230803,141800,288485640,6430,6430,6430,6430,0
|
|
20230803,141700,288485640,6430,6430,6430,6430,10
|
|
20230803,141600,288421340,6430,6430,6440,6430,32
|
|
20230803,141500,288215360,6430,6430,6430,6430,17
|
|
20230803,141400,288106050,6430,6430,6430,6430,0
|
|
20230803,141300,288106050,6430,6430,6430,6430,1
|
|
20230803,141200,288099620,6400,6400,6400,6400,0
|
|
20230803,141100,288099620,6400,6400,6400,6400,0
|
|
20230803,141000,288099620,6400,6400,6400,6400,0
|
|
20230803,140900,288099620,6400,6400,6400,6400,0
|
|
20230803,140800,288099620,6400,6400,6400,6400,0
|
|
20230803,140700,288099620,6400,6400,6400,6400,0
|
|
20230803,140600,288099620,6400,6400,6400,6400,0
|
|
20230803,140500,288099620,6400,6400,6400,6400,0
|
|
20230803,140400,288099620,6400,6400,6400,6400,0
|
|
20230803,140300,288099620,6400,6400,6400,6400,0
|
|
20230803,140200,288099620,6400,6400,6400,6400,0
|
|
20230803,140100,288099620,6400,6400,6400,6400,2
|
|
20230803,140000,288086820,6450,6450,6450,6450,0
|
|
20230803,135900,288086820,6450,6450,6450,6450,0
|
|
20230803,135800,288086820,6450,6450,6450,6450,0
|
|
20230803,135700,288086820,6450,6450,6450,6450,0
|
|
20230803,135600,288086820,6450,6450,6450,6450,0
|
|
20230803,135500,288086820,6450,6450,6450,6450,0
|
|
20230803,135400,288086820,6450,6450,6450,6450,0
|
|
20230803,135300,288086820,6450,6450,6450,6450,0
|
|
20230803,135200,288086820,6450,6450,6450,6450,0
|
|
20230803,135100,288086820,6450,6450,6450,6450,0
|
|
20230803,135000,288086820,6450,6450,6450,6450,0
|
|
20230803,134900,288086820,6450,6450,6450,6450,0
|
|
20230803,134800,288086820,6450,6450,6450,6450,10
|
|
20230803,134700,288022320,6450,6420,6450,6420,1000
|
|
20230803,134600,281587450,6420,6420,6420,6420,0
|
|
20230803,134500,281587450,6420,6390,6420,6390,3001
|
|
20230803,134400,262333780,6390,6380,6390,6380,1000
|
|
20230803,134300,255944540,6380,6380,6380,6380,0
|
|
20230803,134200,255944540,6380,6380,6380,6380,5
|
|
20230803,134100,255912640,6380,6380,6380,6380,0
|
|
20230803,134000,255912640,6380,6380,6380,6380,1
|
|
20230803,133900,255906260,6370,6370,6370,6370,0
|
|
20230803,133800,255906260,6370,6370,6370,6370,0
|
|
20230803,133700,255906260,6370,6370,6370,6370,0
|
|
20230803,133600,255906260,6370,6370,6370,6370,5
|
|
20230803,133500,255874410,6380,6380,6380,6380,0
|
|
20230803,133400,255874410,6380,6380,6380,6380,0
|
|
20230803,133300,255874410,6380,6380,6380,6380,0
|
|
20230803,133200,255874410,6380,6380,6380,6380,0
|
|
20230803,133100,255874410,6380,6380,6380,6380,0
|
|
20230803,133000,255874410,6380,6380,6380,6380,0
|
|
20230803,132900,255874410,6380,6380,6380,6380,0
|
|
20230803,132800,255874410,6380,6380,6380,6380,0
|
|
20230803,132700,255874410,6380,6380,6380,6380,0
|
|
20230803,132600,255874410,6380,6380,6380,6380,0
|
|
20230803,132500,255874410,6380,6380,6380,6380,1
|
|
20230803,132400,255868030,6340,6340,6340,6340,0
|
|
20230803,132300,255868030,6340,6340,6340,6340,1
|
|
20230803,132200,255861690,6380,6380,6380,6380,0
|
|
20230803,132100,255861690,6380,6380,6380,6380,170
|
|
20230803,132000,254777090,6380,6380,6380,6380,0
|
|
20230803,131900,254777090,6380,6380,6380,6380,0
|
|
20230803,131800,254777090,6380,6380,6380,6380,0
|
|
20230803,131700,254777090,6380,6380,6380,6380,20
|
|
20230803,131600,254649490,6380,6380,6380,6380,0
|
|
20230803,131500,254649490,6380,6380,6380,6380,0
|
|
20230803,131400,254649490,6380,6380,6380,6380,1
|
|
20230803,131300,254643110,6330,6330,6330,6330,0
|
|
20230803,131200,254643110,6330,6330,6330,6330,0
|
|
20230803,131100,254643110,6330,6330,6330,6330,0
|
|
20230803,131000,254643110,6330,6330,6330,6330,0
|
|
20230803,130900,254643110,6330,6340,6340,6330,4405
|
|
20230803,130800,226748410,6370,6370,6370,6370,95
|
|
20230803,130700,226143260,6370,6370,6370,6370,0
|
|
20230803,130600,226143260,6370,6370,6370,6370,0
|
|
20230803,130500,226143260,6370,6370,6370,6370,0
|
|
20230803,130400,226143260,6370,6370,6370,6370,24
|
|
20230803,130300,225990380,6370,6370,6370,6370,10
|
|
20230803,130200,225926680,6370,6370,6370,6370,0
|
|
20230803,130100,225926680,6370,6370,6370,6370,2
|
|
20230803,130000,225913940,6350,6350,6350,6350,0
|
|
20230803,125900,225913940,6350,6350,6350,6350,0
|
|
20230803,125800,225913940,6350,6350,6350,6350,2
|
|
20230803,125700,225901240,6330,6330,6330,6330,0
|
|
20230803,125600,225901240,6330,6330,6330,6330,0
|
|
20230803,125500,225901240,6330,6360,6360,6330,3699
|
|
20230803,125400,202484280,6370,6360,6370,6360,32
|
|
20230803,125300,202280710,6360,6360,6360,6360,0
|
|
20230803,125200,202280710,6360,6360,6360,6360,0
|
|
20230803,125100,202280710,6360,6360,6360,6360,0
|
|
20230803,125000,202280710,6360,6330,6360,6330,2
|
|
20230803,124900,202268020,6310,6310,6310,6310,0
|
|
20230803,124800,202268020,6310,6310,6310,6310,0
|
|
20230803,124700,202268020,6310,6310,6310,6310,0
|
|
20230803,124600,202268020,6310,6310,6310,6310,0
|
|
20230803,124500,202268020,6310,6310,6310,6310,0
|
|
20230803,124400,202268020,6310,6310,6310,6310,0
|
|
20230803,124300,202268020,6310,6310,6310,6310,0
|
|
20230803,124200,202268020,6310,6310,6310,6310,278
|
|
20230803,124100,200513840,6300,6320,6320,6300,6573
|
|
20230803,124000,158994490,6320,6330,6330,6320,706
|
|
20230803,123900,154532070,6320,6320,6320,6320,0
|
|
20230803,123800,154532070,6320,6320,6320,6320,0
|
|
20230803,123700,154532070,6320,6340,6340,6320,311
|
|
20230803,123600,152564830,6370,6370,6370,6370,0
|
|
20230803,123500,152564830,6370,6370,6370,6370,0
|
|
20230803,123400,152564830,6370,6370,6370,6370,0
|
|
20230803,123300,152564830,6370,6370,6370,6370,0
|
|
20230803,123200,152564830,6370,6370,6370,6370,0
|
|
20230803,123100,152564830,6370,6370,6370,6370,0
|
|
20230803,123000,152564830,6370,6370,6370,6370,5
|
|
20230803,122900,152532980,6370,6370,6370,6370,0
|
|
20230803,122800,152532980,6370,6370,6370,6370,0
|
|
20230803,122700,152532980,6370,6370,6370,6370,0
|
|
20230803,122600,152532980,6370,6370,6370,6370,0
|
|
20230803,122500,152532980,6370,6370,6370,6370,0
|
|
20230803,122400,152532980,6370,6370,6370,6370,0
|
|
20230803,122300,152532980,6370,6370,6370,6370,0
|
|
20230803,122200,152532980,6370,6370,6370,6370,0
|
|
20230803,122100,152532980,6370,6370,6370,6370,0
|
|
20230803,122000,152532980,6370,6370,6370,6370,0
|
|
20230803,121900,152532980,6370,6370,6370,6370,0
|
|
20230803,121800,152532980,6370,6370,6370,6370,0
|
|
20230803,121700,152532980,6370,6370,6370,6370,0
|
|
20230803,121600,152532980,6370,6370,6370,6370,0
|
|
20230803,121500,152532980,6370,6370,6370,6370,0
|
|
20230803,121400,152532980,6370,6370,6370,6370,2
|
|
20230803,121300,152520240,6370,6370,6370,6370,0
|
|
20230803,121200,152520240,6370,6370,6370,6370,0
|
|
20230803,121100,152520240,6370,6370,6370,6370,0
|
|
20230803,121000,152520240,6370,6370,6370,6370,0
|
|
20230803,120900,152520240,6370,6370,6370,6370,0
|
|
20230803,120800,152520240,6370,6370,6370,6370,0
|
|
20230803,120700,152520240,6370,6370,6370,6370,12
|
|
20230803,120600,152443800,6370,6370,6370,6370,0
|
|
20230803,120500,152443800,6370,6370,6370,6370,0
|
|
20230803,120400,152443800,6370,6370,6370,6370,0
|
|
20230803,120300,152443800,6370,6370,6370,6370,1
|
|
20230803,120200,152437430,6310,6310,6310,6310,0
|
|
20230803,120100,152437430,6310,6310,6310,6310,0
|
|
20230803,120000,152437430,6310,6310,6310,6310,0
|
|
20230803,115900,152437430,6310,6310,6310,6310,0
|
|
20230803,115800,152437430,6310,6310,6310,6310,20
|
|
20230803,115700,152311230,6310,6310,6310,6310,0
|
|
20230803,115600,152311230,6310,6310,6310,6310,0
|
|
20230803,115500,152311230,6310,6310,6310,6310,0
|
|
20230803,115400,152311230,6310,6310,6310,6310,0
|
|
20230803,115300,152311230,6310,6310,6310,6310,1000
|
|
20230803,115200,146001230,6300,6310,6310,6300,1600
|
|
20230803,115100,135919880,6310,6310,6310,6310,9
|
|
20230803,115000,135863090,6300,6300,6300,6300,2000
|
|
20230803,114900,123263090,6300,6370,6370,6300,3094
|
|
20230803,114800,103722570,6390,6390,6390,6390,0
|
|
20230803,114700,103722570,6390,6390,6390,6390,0
|
|
20230803,114600,103722570,6390,6390,6390,6390,0
|
|
20230803,114500,103722570,6390,6390,6390,6390,0
|
|
20230803,114400,103722570,6390,6390,6390,6390,0
|
|
20230803,114300,103722570,6390,6390,6390,6390,0
|
|
20230803,114200,103722570,6390,6390,6390,6390,0
|
|
20230803,114100,103722570,6390,6390,6390,6390,0
|
|
20230803,114000,103722570,6390,6390,6390,6390,0
|
|
20230803,113900,103722570,6390,6390,6390,6390,0
|
|
20230803,113800,103722570,6390,6390,6390,6390,0
|
|
20230803,113700,103722570,6390,6390,6390,6390,1
|
|
20230803,113600,103716180,6400,6400,6400,6400,0
|
|
20230803,113500,103716180,6400,6400,6400,6400,0
|
|
20230803,113400,103716180,6400,6400,6400,6400,0
|
|
20230803,113300,103716180,6400,6390,6400,6390,3
|
|
20230803,113200,103696990,6390,6390,6390,6390,0
|
|
20230803,113100,103696990,6390,6390,6390,6390,1
|
|
20230803,113000,103690600,6390,6390,6390,6390,31
|
|
20230803,112900,103492510,6390,6390,6390,6390,0
|
|
20230803,112800,103492510,6390,6380,6390,6380,15
|
|
20230803,112700,103396670,6400,6400,6400,6400,0
|
|
20230803,112600,103396670,6400,6400,6400,6400,0
|
|
20230803,112500,103396670,6400,6400,6400,6400,0
|
|
20230803,112400,103396670,6400,6400,6400,6400,0
|
|
20230803,112300,103396670,6400,6390,6400,6390,50
|
|
20230803,112200,103076860,6400,6400,6400,6400,0
|
|
20230803,112100,103076860,6400,6400,6400,6400,0
|
|
20230803,112000,103076860,6400,6400,6400,6400,0
|
|
20230803,111900,103076860,6400,6400,6400,6400,0
|
|
20230803,111800,103076860,6400,6400,6400,6400,0
|
|
20230803,111700,103076860,6400,6390,6400,6390,521
|
|
20230803,111600,99746280,6390,6390,6390,6390,15
|
|
20230803,111500,99650430,6390,6390,6390,6390,0
|
|
20230803,111400,99650430,6390,6390,6390,6390,0
|
|
20230803,111300,99650430,6390,6390,6390,6390,0
|
|
20230803,111200,99650430,6390,6390,6390,6390,0
|
|
20230803,111100,99650430,6390,6390,6390,6390,150
|
|
20230803,111000,98691930,6390,6380,6390,6370,11
|
|
20230803,110900,98621830,6390,6390,6390,6390,0
|
|
20230803,110800,98621830,6390,6390,6390,6390,0
|
|
20230803,110700,98621830,6390,6390,6390,6390,0
|
|
20230803,110600,98621830,6390,6390,6390,6390,0
|
|
20230803,110500,98621830,6390,6390,6390,6380,3
|
|
20230803,110400,98602670,6370,6370,6370,6370,245
|
|
20230803,110300,97042020,6370,6370,6370,6370,0
|
|
20230803,110200,97042020,6370,6370,6370,6370,0
|
|
20230803,110100,97042020,6370,6370,6370,6370,0
|
|
20230803,110000,97042020,6370,6370,6370,6370,1
|
|
20230803,105900,97035650,6350,6350,6350,6350,0
|
|
20230803,105800,97035650,6350,6350,6350,6350,0
|
|
20230803,105700,97035650,6350,6350,6350,6350,130
|
|
20230803,105600,96210150,6360,6360,6360,6360,61
|
|
20230803,105500,95822190,6380,6380,6380,6380,40
|
|
20230803,105400,95566990,6370,6370,6370,6370,0
|
|
20230803,105300,95566990,6370,6370,6370,6370,0
|
|
20230803,105200,95566990,6370,6380,6380,6370,213
|
|
20230803,105100,94209010,6390,6390,6390,6390,0
|
|
20230803,105000,94209010,6390,6390,6390,6390,1
|
|
20230803,104900,94202620,6400,6400,6400,6400,3
|
|
20230803,104800,94183420,6400,6400,6400,6400,1
|
|
20230803,104700,94177020,6400,6400,6400,6400,2
|
|
20230803,104600,94164220,6380,6380,6380,6380,20
|
|
20230803,104500,94036620,6390,6370,6390,6370,41
|
|
20230803,104400,93775310,6370,6400,6400,6370,525
|
|
20230803,104300,90424280,6400,6410,6410,6400,4
|
|
20230803,104200,90398650,6420,6400,6420,6400,10
|
|
20230803,104100,90334630,6400,6420,6420,6400,1070
|
|
20230803,104000,83485700,6420,6420,6420,6420,3
|
|
20230803,103900,83466440,6420,6420,6430,6420,23
|
|
20230803,103800,83318770,6420,6420,6420,6420,310
|
|
20230803,103700,81328570,6430,6420,6430,6420,231
|
|
20230803,103600,79845390,6420,6430,6430,6420,11
|
|
20230803,103500,79774760,6420,6420,6420,6420,0
|
|
20230803,103400,79774760,6420,6420,6420,6420,1
|
|
20230803,103300,79768340,6410,6410,6410,6410,81
|
|
20230803,103200,79249130,6410,6430,6430,6410,291
|
|
20230803,103100,77383100,6420,6420,6420,6420,8
|
|
20230803,103000,77331740,6420,6420,6420,6420,0
|
|
20230803,102900,77331740,6420,6420,6420,6420,50
|
|
20230803,102800,77010740,6420,6430,6430,6420,348
|
|
20230803,102700,74775370,6430,6430,6430,6430,2
|
|
20230803,102600,74762510,6430,6440,6440,6430,372
|
|
20230803,102500,72369910,6470,6470,6470,6470,0
|
|
20230803,102400,72369910,6470,6450,6470,6450,136
|
|
20230803,102300,71492310,6450,6450,6450,6450,0
|
|
20230803,102200,71492310,6450,6460,6460,6450,365
|
|
20230803,102100,69137910,6520,6480,6520,6480,16
|
|
20230803,102000,69034190,6470,6470,6470,6470,40
|
|
20230803,101900,68775390,6470,6470,6470,6470,0
|
|
20230803,101800,68775390,6470,6470,6470,6470,0
|
|
20230803,101700,68775390,6470,6470,6470,6470,1476
|
|
20230803,101600,59225670,6470,6470,6470,6470,472
|
|
20230803,101500,56171830,6470,6470,6470,6470,74
|
|
20230803,101400,55693050,6480,6480,6480,6480,757
|
|
20230803,101300,50787690,6490,6490,6490,6490,0
|
|
20230803,101200,50787690,6490,6490,6490,6490,5
|
|
20230803,101100,50755240,6490,6490,6490,6490,264
|
|
20230803,101000,49041880,6490,6490,6490,6490,40
|
|
20230803,100900,48782280,6500,6500,6500,6500,26
|
|
20230803,100800,48613280,6520,6520,6520,6520,0
|
|
20230803,100700,48613280,6520,6520,6520,6520,0
|
|
20230803,100600,48613280,6520,6520,6520,6520,0
|
|
20230803,100500,48613280,6520,6520,6520,6520,0
|
|
20230803,100400,48613280,6520,6520,6520,6520,0
|
|
20230803,100300,48613280,6520,6520,6520,6520,0
|
|
20230803,100200,48613280,6520,6520,6520,6520,0
|
|
20230803,100100,48613280,6520,6520,6520,6520,0
|
|
20230803,100000,48613280,6520,6520,6520,6520,0
|
|
20230803,095900,48613280,6520,6500,6520,6500,34
|
|
20230803,095800,48391980,6540,6540,6540,6540,0
|
|
20230803,095700,48391980,6540,6500,6540,6500,2
|
|
20230803,095600,48378940,6490,6490,6490,6490,0
|
|
20230803,095500,48378940,6490,6490,6490,6490,0
|
|
20230803,095400,48378940,6490,6490,6490,6490,0
|
|
20230803,095300,48378940,6490,6490,6490,6490,0
|
|
20230803,095200,48378940,6490,6490,6490,6490,0
|
|
20230803,095100,48378940,6490,6510,6510,6490,469
|
|
20230803,095000,45332740,6530,6530,6530,6530,0
|
|
20230803,094900,45332740,6530,6530,6530,6530,0
|
|
20230803,094800,45332740,6530,6530,6530,6530,0
|
|
20230803,094700,45332740,6530,6530,6530,6530,31
|
|
20230803,094600,45130310,6530,6530,6530,6530,26
|
|
20230803,094500,44960530,6530,6530,6530,6530,0
|
|
20230803,094400,44960530,6530,6530,6530,6530,0
|
|
20230803,094300,44960530,6530,6530,6530,6530,5
|
|
20230803,094200,44927880,6540,6540,6540,6540,0
|
|
20230803,094100,44927880,6540,6540,6540,6540,0
|
|
20230803,094000,44927880,6540,6540,6540,6540,0
|
|
20230803,093900,44927880,6540,6540,6540,6540,1
|
|
20230803,093800,44921340,6540,6540,6540,6540,1
|
|
20230803,093700,44914800,6500,6500,6500,6500,0
|
|
20230803,093600,44914800,6500,6500,6500,6500,7
|
|
20230803,093500,44869300,6540,6540,6540,6540,1
|
|
20230803,093400,44862760,6540,6540,6540,6540,2
|
|
20230803,093300,44849680,6530,6500,6530,6500,101
|
|
20230803,093200,44193150,6490,6490,6490,6490,0
|
|
20230803,093100,44193150,6490,6540,6540,6490,618
|
|
20230803,093000,40182280,6490,6490,6490,6490,0
|
|
20230803,092900,40182280,6490,6510,6510,6490,200
|
|
20230803,092800,38882400,6540,6540,6540,6540,0
|
|
20230803,092700,38882400,6540,6540,6540,6540,0
|
|
20230803,092600,38882400,6540,6540,6540,6540,0
|
|
20230803,092500,38882400,6540,6520,6540,6520,21
|
|
20230803,092400,38745460,6530,6530,6530,6530,0
|
|
20230803,092300,38745460,6530,6530,6530,6530,0
|
|
20230803,092200,38745460,6530,6520,6530,6520,1008
|
|
20230803,092100,32173280,6510,6510,6510,6510,0
|
|
20230803,092000,32173280,6510,6510,6510,6510,51
|
|
20230803,091900,31841270,6470,6470,6470,6470,0
|
|
20230803,091800,31841270,6470,6470,6470,6470,0
|
|
20230803,091700,31841270,6470,6470,6470,6470,0
|
|
20230803,091600,31841270,6470,6490,6490,6470,1613
|
|
20230803,091500,21389240,6500,6500,6500,6500,101
|
|
20230803,091400,20732740,6500,6500,6500,6500,29
|
|
20230803,091300,20544240,6500,6500,6500,6500,0
|
|
20230803,091200,20544240,6500,6500,6500,6500,5
|
|
20230803,091100,20511740,6490,6490,6490,6490,0
|
|
20230803,091000,20511740,6490,6490,6490,6490,139
|
|
20230803,090900,19609630,6490,6490,6490,6490,0
|
|
20230803,090800,19609630,6490,6490,6490,6490,0
|
|
20230803,090700,19609630,6490,6490,6490,6490,74
|
|
20230803,090600,19129370,6490,6490,6490,6490,0
|
|
20230803,090500,19129370,6490,6490,6490,6490,31
|
|
20230803,090400,18928180,6500,6500,6500,6500,30
|
|
20230803,090300,18733180,6500,6500,6500,6500,0
|
|
20230803,090200,18733180,6500,6510,6510,6500,2000
|
|
20230803,090100,5728800,6510,6510,6510,6510,0
|
|
20230803,090000,5728800,6510,6510,6510,6510,880
|