684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,202100,219978850,12570,12570,12570,12570,690
|
|
20230802,202000,219978850,12570,12570,12570,12570,0
|
|
20230802,201900,219978850,12570,12570,12570,12570,0
|
|
20230802,201800,219978850,12570,12570,12570,12570,0
|
|
20230802,201700,219978850,12570,12570,12570,12570,0
|
|
20230802,201600,219978850,12570,12570,12570,12570,0
|
|
20230802,201500,219978850,12570,12570,12570,12570,0
|
|
20230802,201400,219978850,12570,12570,12570,12570,0
|
|
20230802,201300,219978850,12570,12570,12570,12570,0
|
|
20230802,201200,219978850,12570,12570,12570,12570,0
|
|
20230802,201100,219978850,12570,12570,12570,12570,0
|
|
20230802,201000,219978850,12570,12570,12570,12570,0
|
|
20230802,200900,219978850,12570,12570,12570,12570,0
|
|
20230802,200800,219978850,12570,12570,12570,12570,0
|
|
20230802,200700,219978850,12570,12570,12570,12570,0
|
|
20230802,200600,219978850,12570,12570,12570,12570,0
|
|
20230802,200500,219978850,12570,12570,12570,12570,0
|
|
20230802,200400,219978850,12570,12570,12570,12570,0
|
|
20230802,200300,219978850,12570,12570,12570,12570,0
|
|
20230802,200200,219978850,12570,12570,12570,12570,0
|
|
20230802,200100,219978850,12570,12570,12570,12570,0
|
|
20230802,200000,219978850,12570,12570,12570,12570,0
|
|
20230802,195900,219978850,12570,12570,12570,12570,0
|
|
20230802,195800,219978850,12570,12570,12570,12570,0
|
|
20230802,195700,219978850,12570,12570,12570,12570,0
|
|
20230802,195600,219978850,12570,12570,12570,12570,0
|
|
20230802,195500,219978850,12570,12570,12570,12570,0
|
|
20230802,195400,219978850,12570,12570,12570,12570,0
|
|
20230802,195300,219978850,12570,12570,12570,12570,0
|
|
20230802,195200,219978850,12570,12570,12570,12570,0
|
|
20230802,195100,219978850,12570,12570,12570,12570,690
|
|
20230802,195000,219978850,12570,12570,12570,12570,0
|
|
20230802,194900,219978850,12570,12570,12570,12570,0
|
|
20230802,194800,219978850,12570,12570,12570,12570,0
|
|
20230802,194700,219978850,12570,12570,12570,12570,0
|
|
20230802,194600,219978850,12570,12570,12570,12570,0
|
|
20230802,194500,219978850,12570,12570,12570,12570,0
|
|
20230802,194400,219978850,12570,12570,12570,12570,0
|
|
20230802,194300,219978850,12570,12570,12570,12570,0
|
|
20230802,194200,219978850,12570,12570,12570,12570,0
|
|
20230802,194100,219978850,12570,12570,12570,12570,0
|
|
20230802,194000,219978850,12570,12570,12570,12570,0
|
|
20230802,193900,219978850,12570,12570,12570,12570,0
|
|
20230802,193800,219978850,12570,12570,12570,12570,0
|
|
20230802,193700,219978850,12570,12570,12570,12570,0
|
|
20230802,193600,219978850,12570,12570,12570,12570,0
|
|
20230802,193500,219978850,12570,12570,12570,12570,0
|
|
20230802,193400,219978850,12570,12570,12570,12570,0
|
|
20230802,193300,219978850,12570,12570,12570,12570,0
|
|
20230802,193200,219978850,12570,12570,12570,12570,0
|
|
20230802,193100,219978850,12570,12570,12570,12570,0
|
|
20230802,193000,219978850,12570,12570,12570,12570,0
|
|
20230802,192900,219978850,12570,12570,12570,12570,0
|
|
20230802,192800,219978850,12570,12570,12570,12570,0
|
|
20230802,192700,219978850,12570,12570,12570,12570,0
|
|
20230802,192600,219978850,12570,12570,12570,12570,0
|
|
20230802,192500,219978850,12570,12570,12570,12570,0
|
|
20230802,192400,219978850,12570,12570,12570,12570,0
|
|
20230802,192300,219978850,12570,12570,12570,12570,0
|
|
20230802,192200,219978850,12570,12570,12570,12570,0
|
|
20230802,192100,219978850,12570,12570,12570,12570,690
|
|
20230802,192000,219978850,12570,12570,12570,12570,0
|
|
20230802,191900,219978850,12570,12570,12570,12570,0
|
|
20230802,191800,219978850,12570,12570,12570,12570,0
|
|
20230802,191700,219978850,12570,12570,12570,12570,0
|
|
20230802,191600,219978850,12570,12570,12570,12570,0
|
|
20230802,191500,219978850,12570,12570,12570,12570,0
|
|
20230802,191400,219978850,12570,12570,12570,12570,0
|
|
20230802,191300,219978850,12570,12570,12570,12570,0
|
|
20230802,191200,219978850,12570,12570,12570,12570,0
|
|
20230802,191100,219978850,12570,12570,12570,12570,0
|
|
20230802,191000,219978850,12570,12570,12570,12570,0
|
|
20230802,190900,219978850,12570,12570,12570,12570,0
|
|
20230802,190800,219978850,12570,12570,12570,12570,0
|
|
20230802,190700,219978850,12570,12570,12570,12570,0
|
|
20230802,190600,219978850,12570,12570,12570,12570,0
|
|
20230802,190500,219978850,12570,12570,12570,12570,0
|
|
20230802,190400,219978850,12570,12570,12570,12570,0
|
|
20230802,190300,219978850,12570,12570,12570,12570,0
|
|
20230802,190200,219978850,12570,12570,12570,12570,0
|
|
20230802,190100,219978850,12570,12570,12570,12570,0
|
|
20230802,190000,219978850,12570,12570,12570,12570,0
|
|
20230802,185900,219978850,12570,12570,12570,12570,0
|
|
20230802,185800,219978850,12570,12570,12570,12570,0
|
|
20230802,185700,219978850,12570,12570,12570,12570,0
|
|
20230802,185600,219978850,12570,12570,12570,12570,0
|
|
20230802,185500,219978850,12570,12570,12570,12570,0
|
|
20230802,185400,219978850,12570,12570,12570,12570,0
|
|
20230802,185300,219978850,12570,12570,12570,12570,0
|
|
20230802,185200,219978850,12570,12570,12570,12570,0
|
|
20230802,185100,219978850,12570,12570,12570,12570,690
|
|
20230802,185000,219978850,12570,12570,12570,12570,0
|
|
20230802,184900,219978850,12570,12570,12570,12570,0
|
|
20230802,184800,219978850,12570,12570,12570,12570,0
|
|
20230802,184700,219978850,12570,12570,12570,12570,0
|
|
20230802,184600,219978850,12570,12570,12570,12570,0
|
|
20230802,184500,219978850,12570,12570,12570,12570,0
|
|
20230802,184400,219978850,12570,12570,12570,12570,0
|
|
20230802,184300,219978850,12570,12570,12570,12570,0
|
|
20230802,184200,219978850,12570,12570,12570,12570,0
|
|
20230802,184100,219978850,12570,12570,12570,12570,0
|
|
20230802,184000,219978850,12570,12570,12570,12570,0
|
|
20230802,183900,219978850,12570,12570,12570,12570,0
|
|
20230802,183800,219978850,12570,12570,12570,12570,0
|
|
20230802,183700,219978850,12570,12570,12570,12570,0
|
|
20230802,183600,219978850,12570,12570,12570,12570,0
|
|
20230802,183500,219978850,12570,12570,12570,12570,0
|
|
20230802,183400,219978850,12570,12570,12570,12570,0
|
|
20230802,183300,219978850,12570,12570,12570,12570,0
|
|
20230802,183200,219978850,12570,12570,12570,12570,0
|
|
20230802,183100,219978850,12570,12570,12570,12570,0
|
|
20230802,183000,219978850,12570,12570,12570,12570,0
|
|
20230802,182900,219978850,12570,12570,12570,12570,0
|
|
20230802,182800,219978850,12570,12570,12570,12570,0
|
|
20230802,182700,219978850,12570,12570,12570,12570,0
|
|
20230802,182600,219978850,12570,12570,12570,12570,0
|
|
20230802,182500,219978850,12570,12570,12570,12570,0
|
|
20230802,182400,219978850,12570,12570,12570,12570,0
|
|
20230802,182300,219978850,12570,12570,12570,12570,0
|
|
20230802,182200,219978850,12570,12570,12570,12570,0
|
|
20230802,182100,219978850,12570,12570,12570,12570,690
|
|
20230802,182000,219978850,12570,12570,12570,12570,0
|
|
20230802,181900,219978850,12570,12570,12570,12570,0
|
|
20230802,181800,219978850,12570,12570,12570,12570,0
|
|
20230802,181700,219978850,12570,12570,12570,12570,0
|
|
20230802,181600,219978850,12570,12570,12570,12570,0
|
|
20230802,181500,219978850,12570,12570,12570,12570,0
|
|
20230802,181400,219978850,12570,12570,12570,12570,0
|
|
20230802,181300,219978850,12570,12570,12570,12570,0
|
|
20230802,181200,219978850,12570,12570,12570,12570,0
|
|
20230802,181100,219978850,12570,12570,12570,12570,0
|
|
20230802,181000,219978850,12570,12570,12570,12570,0
|
|
20230802,180900,219978850,12570,12570,12570,12570,0
|
|
20230802,180800,219978850,12570,12570,12570,12570,0
|
|
20230802,180700,219978850,12570,12570,12570,12570,0
|
|
20230802,180600,219978850,12570,12570,12570,12570,0
|
|
20230802,180500,219978850,12570,12570,12570,12570,0
|
|
20230802,180400,219978850,12570,12570,12570,12570,0
|
|
20230802,180300,219978850,12570,12570,12570,12570,0
|
|
20230802,180200,219978850,12570,12570,12570,12570,0
|
|
20230802,180100,219978850,12570,12570,12570,12570,0
|
|
20230802,180000,219978850,12570,12570,12570,12570,0
|
|
20230802,175900,219978850,12570,12570,12570,12570,0
|
|
20230802,175800,219978850,12570,12570,12570,12570,0
|
|
20230802,175700,219978850,12570,12570,12570,12570,0
|
|
20230802,175600,219978850,12570,12570,12570,12570,0
|
|
20230802,175500,219978850,12570,12570,12570,12570,0
|
|
20230802,175400,219978850,12570,12570,12570,12570,0
|
|
20230802,175300,219978850,12570,12570,12570,12570,0
|
|
20230802,175200,219978850,12570,12570,12570,12570,0
|
|
20230802,175100,219978850,12570,12570,12570,12570,690
|
|
20230802,175000,219978850,12570,12570,12570,12570,0
|
|
20230802,174900,219978850,12570,12570,12570,12570,0
|
|
20230802,174800,219978850,12570,12570,12570,12570,0
|
|
20230802,174700,219978850,12570,12570,12570,12570,0
|
|
20230802,174600,219978850,12570,12570,12570,12570,0
|
|
20230802,174500,219978850,12570,12570,12570,12570,0
|
|
20230802,174400,219978850,12570,12570,12570,12570,0
|
|
20230802,174300,219978850,12570,12570,12570,12570,0
|
|
20230802,174200,219978850,12570,12570,12570,12570,0
|
|
20230802,174100,219978850,12570,12570,12570,12570,0
|
|
20230802,174000,219978850,12570,12570,12570,12570,0
|
|
20230802,173900,219978850,12570,12570,12570,12570,0
|
|
20230802,173800,219978850,12570,12570,12570,12570,0
|
|
20230802,173700,219978850,12570,12570,12570,12570,0
|
|
20230802,173600,219978850,12570,12570,12570,12570,0
|
|
20230802,173500,219978850,12570,12570,12570,12570,0
|
|
20230802,173400,219978850,12570,12570,12570,12570,0
|
|
20230802,173300,219978850,12570,12570,12570,12570,0
|
|
20230802,173200,219978850,12570,12570,12570,12570,0
|
|
20230802,173100,219978850,12570,12570,12570,12570,0
|
|
20230802,173000,219978850,12570,12570,12570,12570,0
|
|
20230802,172900,219978850,12570,12570,12570,12570,0
|
|
20230802,172800,219978850,12570,12570,12570,12570,0
|
|
20230802,172700,219978850,12570,12570,12570,12570,0
|
|
20230802,172600,219978850,12570,12570,12570,12570,0
|
|
20230802,172500,219978850,12570,12570,12570,12570,0
|
|
20230802,172400,219978850,12570,12570,12570,12570,0
|
|
20230802,172300,219978850,12570,12570,12570,12570,0
|
|
20230802,172200,219978850,12570,12570,12570,12570,0
|
|
20230802,172100,219978850,12570,12570,12570,12570,690
|
|
20230802,172000,219978850,12570,12570,12570,12570,0
|
|
20230802,171900,219978850,12570,12570,12570,12570,0
|
|
20230802,171800,219978850,12570,12570,12570,12570,0
|
|
20230802,171700,219978850,12570,12570,12570,12570,0
|
|
20230802,171600,219978850,12570,12570,12570,12570,0
|
|
20230802,171500,219978850,12570,12570,12570,12570,0
|
|
20230802,171400,219978850,12570,12570,12570,12570,0
|
|
20230802,171300,219978850,12570,12570,12570,12570,0
|
|
20230802,171200,219978850,12570,12570,12570,12570,0
|
|
20230802,171100,219978850,12570,12570,12570,12570,0
|
|
20230802,171000,219978850,12570,12570,12570,12570,0
|
|
20230802,170900,219978850,12570,12570,12570,12570,0
|
|
20230802,170800,219978850,12570,12570,12570,12570,0
|
|
20230802,170700,219978850,12570,12570,12570,12570,0
|
|
20230802,170600,219978850,12570,12570,12570,12570,0
|
|
20230802,170500,219978850,12570,12570,12570,12570,0
|
|
20230802,170400,219978850,12570,12570,12570,12570,0
|
|
20230802,170300,219978850,12570,12570,12570,12570,0
|
|
20230802,170200,219978850,12570,12570,12570,12570,0
|
|
20230802,170100,219978850,12570,12570,12570,12570,0
|
|
20230802,170000,219978850,12570,12570,12570,12570,0
|
|
20230802,165900,219978850,12570,12570,12570,12570,0
|
|
20230802,165800,219978850,12570,12570,12570,12570,0
|
|
20230802,165700,219978850,12570,12570,12570,12570,0
|
|
20230802,165600,219978850,12570,12570,12570,12570,0
|
|
20230802,165500,219978850,12570,12570,12570,12570,0
|
|
20230802,165400,219978850,12570,12570,12570,12570,0
|
|
20230802,165300,219978850,12570,12570,12570,12570,0
|
|
20230802,165200,219978850,12570,12570,12570,12570,0
|
|
20230802,165100,219978850,12570,12570,12570,12570,690
|
|
20230802,165000,219978850,12570,12570,12570,12570,0
|
|
20230802,164900,219978850,12570,12570,12570,12570,0
|
|
20230802,164800,219978850,12570,12570,12570,12570,0
|
|
20230802,164700,219978850,12570,12570,12570,12570,0
|
|
20230802,164600,219978850,12570,12570,12570,12570,0
|
|
20230802,164500,219978850,12570,12570,12570,12570,0
|
|
20230802,164400,219978850,12570,12570,12570,12570,0
|
|
20230802,164300,219978850,12570,12570,12570,12570,0
|
|
20230802,164200,219978850,12570,12570,12570,12570,0
|
|
20230802,164100,219978850,12570,12570,12570,12570,0
|
|
20230802,164000,219978850,12570,12570,12570,12570,0
|
|
20230802,163900,219978850,12570,12570,12570,12570,0
|
|
20230802,163800,219978850,12570,12570,12570,12570,0
|
|
20230802,163700,219978850,12570,12570,12570,12570,0
|
|
20230802,163600,219978850,12570,12570,12570,12570,0
|
|
20230802,163500,219978850,12570,12570,12570,12570,0
|
|
20230802,163400,219978850,12570,12570,12570,12570,0
|
|
20230802,163300,219978850,12570,12570,12570,12570,0
|
|
20230802,163200,219978850,12570,12570,12570,12570,0
|
|
20230802,163100,219978850,12570,12570,12570,12570,0
|
|
20230802,163000,219978850,12570,12570,12570,12570,0
|
|
20230802,162900,219978850,12570,12570,12570,12570,0
|
|
20230802,162800,219978850,12570,12570,12570,12570,0
|
|
20230802,162700,219978850,12570,12570,12570,12570,0
|
|
20230802,162600,219978850,12570,12570,12570,12570,0
|
|
20230802,162500,219978850,12570,12570,12570,12570,0
|
|
20230802,162400,219978850,12570,12570,12570,12570,0
|
|
20230802,162300,219978850,12570,12570,12570,12570,0
|
|
20230802,162200,219978850,12570,12570,12570,12570,0
|
|
20230802,162100,219978850,12570,12570,12570,12570,690
|
|
20230802,162000,219978850,12570,12570,12570,12570,0
|
|
20230802,161900,219978850,12570,12570,12570,12570,0
|
|
20230802,161800,219978850,12570,12570,12570,12570,0
|
|
20230802,161700,219978850,12570,12570,12570,12570,0
|
|
20230802,161600,219978850,12570,12570,12570,12570,0
|
|
20230802,161500,219978850,12570,12570,12570,12570,0
|
|
20230802,161400,219978850,12570,12570,12570,12570,0
|
|
20230802,161300,219978850,12570,12570,12570,12570,0
|
|
20230802,161200,219978850,12570,12570,12570,12570,0
|
|
20230802,161100,219978850,12570,12570,12570,12570,0
|
|
20230802,161000,219978850,12570,12570,12570,12570,0
|
|
20230802,160900,219978850,12570,12570,12570,12570,0
|
|
20230802,160800,219978850,12570,12570,12570,12570,0
|
|
20230802,160700,219978850,12570,12570,12570,12570,0
|
|
20230802,160600,219978850,12570,12570,12570,12570,0
|
|
20230802,160500,219978850,12570,12570,12570,12570,0
|
|
20230802,160400,219978850,12570,12570,12570,12570,0
|
|
20230802,160300,219978850,12570,12570,12570,12570,0
|
|
20230802,160200,219978850,12570,12570,12570,12570,0
|
|
20230802,160100,219978850,12570,12570,12570,12570,0
|
|
20230802,160000,219978850,12570,12570,12570,12570,0
|
|
20230802,155900,219978850,12570,12570,12570,12570,0
|
|
20230802,155800,219978850,12570,12570,12570,12570,0
|
|
20230802,155700,219978850,12570,12570,12570,12570,0
|
|
20230802,155600,219978850,12570,12570,12570,12570,0
|
|
20230802,155500,219978850,12570,12570,12570,12570,0
|
|
20230802,155400,219978850,12570,12570,12570,12570,0
|
|
20230802,155300,219978850,12570,12570,12570,12570,0
|
|
20230802,155200,219978850,12570,12570,12570,12570,0
|
|
20230802,155100,219978850,12570,12570,12570,12570,690
|
|
20230802,155000,219978850,12570,12570,12570,12570,0
|
|
20230802,154900,219978850,12570,12570,12570,12570,0
|
|
20230802,154800,219978850,12570,12570,12570,12570,0
|
|
20230802,154700,219978850,12570,12570,12570,12570,0
|
|
20230802,154600,219978850,12570,12570,12570,12570,0
|
|
20230802,154500,219978850,12570,12570,12570,12570,0
|
|
20230802,154400,219978850,12570,12570,12570,12570,0
|
|
20230802,154300,219978850,12570,12570,12570,12570,0
|
|
20230802,154200,219978850,12570,12570,12570,12570,0
|
|
20230802,154100,219978850,12570,12570,12570,12570,0
|
|
20230802,154000,219978850,12570,12570,12570,12570,0
|
|
20230802,153900,219978850,12570,12570,12570,12570,0
|
|
20230802,153800,219978850,12570,12570,12570,12570,0
|
|
20230802,153700,219978850,12570,12570,12570,12570,0
|
|
20230802,153600,219978850,12570,12570,12570,12570,0
|
|
20230802,153500,219978850,12570,12570,12570,12570,0
|
|
20230802,153400,219978850,12570,12570,12570,12570,0
|
|
20230802,153300,219978850,12570,12570,12570,12570,0
|
|
20230802,153200,219978850,12570,12570,12570,12570,0
|
|
20230802,153100,219978850,12570,12570,12570,12570,0
|
|
20230802,153000,219978850,12570,12570,12570,12570,690
|
|
20230802,152900,211305550,12610,12610,12610,12610,0
|
|
20230802,152800,211305550,12610,12610,12610,12610,0
|
|
20230802,152700,211305550,12610,12610,12610,12610,0
|
|
20230802,152600,211305550,12610,12610,12610,12610,0
|
|
20230802,152500,211305550,12610,12610,12610,12610,0
|
|
20230802,152400,211305550,12610,12610,12610,12610,0
|
|
20230802,152300,211305550,12610,12610,12610,12610,0
|
|
20230802,152200,211305550,12610,12610,12610,12610,0
|
|
20230802,152100,211305550,12610,12610,12610,12610,0
|
|
20230802,152000,211305550,12610,12610,12610,12610,0
|
|
20230802,151900,211305550,12610,12620,12620,12610,53
|
|
20230802,151800,210636970,12620,12620,12620,12620,16
|
|
20230802,151700,210435050,12620,12620,12620,12620,51
|
|
20230802,151600,209791430,12630,12620,12630,12620,98
|
|
20230802,151500,208554660,12620,12670,12670,12620,30
|
|
20230802,151400,208174910,12670,12670,12670,12670,0
|
|
20230802,151300,208174910,12670,12670,12670,12670,0
|
|
20230802,151200,208174910,12670,12670,12670,12670,17
|
|
20230802,151100,207959520,12670,12670,12670,12670,6
|
|
20230802,151000,207883500,12670,12620,12670,12620,18
|
|
20230802,150900,207655990,12620,12670,12670,12620,37
|
|
20230802,150800,207189000,12670,12670,12670,12670,3
|
|
20230802,150700,207150990,12630,12670,12670,12630,11
|
|
20230802,150600,207011660,12670,12670,12670,12670,17
|
|
20230802,150500,206796270,12670,12670,12670,12670,0
|
|
20230802,150400,206796270,12670,12670,12670,12670,0
|
|
20230802,150300,206796270,12670,12670,12670,12670,0
|
|
20230802,150200,206796270,12670,12670,12670,12670,0
|
|
20230802,150100,206796270,12670,12670,12670,12670,0
|
|
20230802,150000,206796270,12670,12620,12670,12620,26
|
|
20230802,145900,206467000,12670,12670,12670,12670,0
|
|
20230802,145800,206467000,12670,12620,12670,12620,7
|
|
20230802,145700,206378410,12670,12670,12670,12670,0
|
|
20230802,145600,206378410,12670,12610,12670,12610,4
|
|
20230802,145500,206327850,12610,12610,12610,12610,0
|
|
20230802,145400,206327850,12610,12610,12610,12610,2
|
|
20230802,145300,206302630,12670,12610,12670,12610,8
|
|
20230802,145200,206201570,12610,12610,12610,12610,2
|
|
20230802,145100,206176350,12670,12670,12670,12670,20
|
|
20230802,145000,205922950,12610,12610,12670,12610,22
|
|
20230802,144900,205645350,12610,12610,12610,12610,2
|
|
20230802,144800,205620130,12610,12610,12610,12610,0
|
|
20230802,144700,205620130,12610,12610,12610,12610,2
|
|
20230802,144600,205594910,12610,12610,12610,12610,20
|
|
20230802,144500,205342710,12610,12610,12610,12610,3
|
|
20230802,144400,205304880,12670,12670,12670,12670,0
|
|
20230802,144300,205304880,12670,12610,12670,12610,3
|
|
20230802,144200,205266990,12670,12670,12670,12670,5
|
|
20230802,144100,205203640,12610,12670,12670,12610,22
|
|
20230802,144000,204925020,12620,12620,12620,12620,2
|
|
20230802,143900,204899780,12670,12670,12670,12670,1
|
|
20230802,143800,204887110,12630,12630,12630,12630,2
|
|
20230802,143700,204861850,12630,12630,12630,12630,0
|
|
20230802,143600,204861850,12630,12620,12630,12620,110
|
|
20230802,143500,203472570,12620,12620,12620,12620,0
|
|
20230802,143400,203472570,12620,12630,12630,12620,3
|
|
20230802,143300,203434700,12630,12630,12630,12630,13
|
|
20230802,143200,203270510,12650,12660,12660,12650,2
|
|
20230802,143100,203245200,12670,12670,12670,12670,5
|
|
20230802,143000,203181850,12650,12670,12670,12650,7
|
|
20230802,142900,203093190,12650,12660,12660,12650,2
|
|
20230802,142800,203067880,12670,12670,12670,12670,2
|
|
20230802,142700,203042540,12660,12630,12670,12630,21
|
|
20230802,142600,202776730,12680,12680,12680,12680,19
|
|
20230802,142500,202535810,12630,12630,12630,12630,2
|
|
20230802,142400,202510550,12630,12630,12630,12630,0
|
|
20230802,142300,202510550,12630,12630,12630,12630,2
|
|
20230802,142200,202485290,12680,12680,12680,12680,2
|
|
20230802,142100,202459930,12670,12680,12680,12670,5
|
|
20230802,142000,202396560,12630,12630,12630,12630,2
|
|
20230802,141900,202371300,12680,12670,12680,12670,19
|
|
20230802,141800,202130510,12670,12630,12670,12630,20
|
|
20230802,141700,201877190,12660,12660,12660,12660,1
|
|
20230802,141600,201864530,12590,12590,12590,12590,2
|
|
20230802,141500,201839350,12660,12660,12660,12660,2
|
|
20230802,141400,201814030,12590,12590,12590,12590,2
|
|
20230802,141300,201788850,12590,12590,12590,12590,0
|
|
20230802,141200,201788850,12590,12590,12590,12590,2
|
|
20230802,141100,201763670,12680,12680,12680,12680,1
|
|
20230802,141000,201750990,12590,12690,12690,12590,4
|
|
20230802,140900,201700530,12610,12610,12610,12600,20
|
|
20230802,140800,201448340,12620,12630,12630,12620,3
|
|
20230802,140700,201410460,12670,12680,12680,12670,2
|
|
20230802,140600,201385110,12690,12690,12690,12690,1
|
|
20230802,140500,201372420,12690,12690,12690,12680,5
|
|
20230802,140400,201308980,12710,12710,12710,12700,30
|
|
20230802,140300,200927930,12710,12710,12710,12690,6
|
|
20230802,140200,200851700,12710,12700,12710,12700,9
|
|
20230802,140100,200737330,12690,12660,12710,12660,8
|
|
20230802,140000,200635740,12600,12600,12710,12600,46
|
|
20230802,135900,200055720,12700,12700,12700,12700,1
|
|
20230802,135800,200043020,12600,12600,12600,12600,3
|
|
20230802,135700,200005220,12610,12610,12610,12610,39
|
|
20230802,135600,199513430,12590,12600,12600,12580,46
|
|
20230802,135500,198934200,12610,12630,12630,12610,30
|
|
20230802,135400,198555530,12630,12580,12630,12580,3
|
|
20230802,135300,198517740,12580,12580,12580,12580,20
|
|
20230802,135200,198266140,12580,12630,12630,12580,3
|
|
20230802,135100,198228350,12580,12580,12580,12580,0
|
|
20230802,135000,198228350,12580,12630,12630,12580,5
|
|
20230802,134900,198165300,12590,12580,12630,12580,14
|
|
20230802,134800,197988980,12630,12590,12630,12590,8
|
|
20230802,134700,197888220,12590,12590,12590,12590,14
|
|
20230802,134600,197711960,12590,12590,12590,12590,0
|
|
20230802,134500,197711960,12590,12620,12620,12590,123
|
|
20230802,134400,196161950,12620,12630,12630,12620,6
|
|
20230802,134300,196086200,12630,12700,12700,12630,3
|
|
20230802,134200,196048240,12690,12690,12690,12690,0
|
|
20230802,134100,196048240,12690,12710,12710,12690,20
|
|
20230802,134000,195794390,12710,12700,12710,12690,6
|
|
20230802,133900,195718180,12710,12710,12720,12700,7
|
|
20230802,133800,195629210,12710,12710,12720,12690,12
|
|
20230802,133700,195476730,12710,12680,12710,12680,16
|
|
20230802,133600,195273460,12680,12630,12680,12630,4
|
|
20230802,133500,195222840,12630,12630,12630,12630,0
|
|
20230802,133400,195222840,12630,12630,12630,12630,8
|
|
20230802,133300,195121800,12630,12630,12630,12630,0
|
|
20230802,133200,195121800,12630,12620,12630,12620,81
|
|
20230802,133100,194098790,12630,12640,12640,12630,960
|
|
20230802,133000,181973820,12690,12640,12690,12640,4
|
|
20230802,132900,181923160,12650,12650,12650,12650,2
|
|
20230802,132800,181897860,12650,12650,12650,12650,99
|
|
20230802,132700,180645510,12650,12650,12650,12650,2
|
|
20230802,132600,180620210,12650,12650,12650,12650,0
|
|
20230802,132500,180620210,12650,12650,12650,12650,12
|
|
20230802,132400,180468410,12650,12650,12650,12650,0
|
|
20230802,132300,180468410,12650,12650,12650,12650,3
|
|
20230802,132200,180430460,12690,12660,12690,12660,26
|
|
20230802,132100,180101270,12670,12680,12680,12670,288
|
|
20230802,132000,176450330,12690,12700,12700,12680,16
|
|
20230802,131900,176247330,12680,12680,12680,12680,99
|
|
20230802,131800,174992010,12680,12680,12680,12680,2
|
|
20230802,131700,174966650,12680,12680,12680,12680,0
|
|
20230802,131600,174966650,12680,12680,12680,12680,2
|
|
20230802,131500,174941290,12680,12680,12680,12680,0
|
|
20230802,131400,174941290,12680,12700,12700,12680,19
|
|
20230802,131300,174700030,12680,12680,12680,12680,0
|
|
20230802,131200,174700030,12680,12680,12680,12680,2
|
|
20230802,131100,174674670,12700,12700,12700,12700,0
|
|
20230802,131000,174674670,12700,12700,12700,12680,23
|
|
20230802,130900,174382630,12680,12680,12680,12680,2
|
|
20230802,130800,174357270,12700,12700,12700,12700,19
|
|
20230802,130700,174115970,12680,12680,12680,12680,2
|
|
20230802,130600,174090610,12700,12680,12700,12680,51
|
|
20230802,130500,173443910,12680,12680,12680,12680,2
|
|
20230802,130400,173418550,12680,12680,12680,12680,50
|
|
20230802,130300,172784550,12680,12680,12680,12680,2
|
|
20230802,130200,172759190,12680,12680,12680,12680,0
|
|
20230802,130100,172759190,12680,12680,12680,12680,7
|
|
20230802,130000,172670430,12680,12670,12680,12670,5
|
|
20230802,125900,172607060,12670,12670,12670,12670,0
|
|
20230802,125800,172607060,12670,12670,12670,12670,2
|
|
20230802,125700,172581720,12680,12700,12700,12680,27
|
|
20230802,125600,172239280,12700,12720,12720,12700,132
|
|
20230802,125500,170560880,12730,12730,12730,12730,100
|
|
20230802,125400,169287880,12730,12700,12730,12700,7
|
|
20230802,125300,169198830,12730,12730,12730,12730,18
|
|
20230802,125200,168969690,12700,12700,12700,12700,2
|
|
20230802,125100,168944290,12730,12730,12730,12730,0
|
|
20230802,125000,168944290,12730,12700,12730,12700,3
|
|
20230802,124900,168906160,12730,12700,12730,12700,3
|
|
20230802,124800,168868030,12730,12730,12730,12730,21
|
|
20230802,124700,168600700,12700,12700,12700,12700,3
|
|
20230802,124600,168562600,12730,12730,12730,12730,0
|
|
20230802,124500,168562600,12730,12700,12730,12700,7
|
|
20230802,124400,168473550,12730,12730,12730,12730,2
|
|
20230802,124300,168448090,12700,12730,12730,12700,23
|
|
20230802,124200,168155360,12700,12700,12700,12700,0
|
|
20230802,124100,168155360,12700,12680,12700,12680,227
|
|
20230802,124000,165272500,12700,12680,12700,12680,3
|
|
20230802,123900,165234440,12670,12670,12670,12670,0
|
|
20230802,123800,165234440,12670,12670,12670,12670,2
|
|
20230802,123700,165209100,12700,12700,12700,12700,0
|
|
20230802,123600,165209100,12700,12680,12700,12670,47
|
|
20230802,123500,164613220,12700,12700,12700,12700,0
|
|
20230802,123400,164613220,12700,12680,12700,12680,7
|
|
20230802,123300,164524360,12700,12700,12700,12700,1
|
|
20230802,123200,164511660,12680,12690,12690,12680,152
|
|
20230802,123100,162583980,12700,12690,12700,12690,10
|
|
20230802,123000,162457030,12700,12700,12700,12690,10
|
|
20230802,122900,162330050,12700,12690,12700,12690,34
|
|
20230802,122800,161898540,12690,12690,12690,12690,1
|
|
20230802,122700,161885850,12690,12690,12690,12690,1
|
|
20230802,122600,161873160,12690,12690,12690,12690,202
|
|
20230802,122500,159309780,12690,12690,12690,12690,5
|
|
20230802,122400,159246330,12690,12690,12690,12690,22
|
|
20230802,122300,158967150,12690,12690,12690,12690,3
|
|
20230802,122200,158929080,12700,12700,12700,12700,5
|
|
20230802,122100,158865580,12700,12720,12720,12700,189
|
|
20230802,122000,156465040,12730,12720,12730,12720,3
|
|
20230802,121900,156426870,12730,12730,12730,12730,6
|
|
20230802,121800,156350490,12730,12730,12730,12710,11
|
|
20230802,121700,156210490,12730,12730,12730,12730,6
|
|
20230802,121600,156134110,12730,12700,12730,12700,19
|
|
20230802,121500,155892300,12700,12700,12700,12700,2
|
|
20230802,121400,155866900,12690,12690,12690,12690,18
|
|
20230802,121300,155638480,12690,12690,12690,12690,0
|
|
20230802,121200,155638480,12690,12690,12690,12690,3
|
|
20230802,121100,155600410,12740,12740,12740,12740,0
|
|
20230802,121000,155600410,12740,12680,12740,12680,3
|
|
20230802,120900,155562310,12740,12680,12740,12680,5
|
|
20230802,120800,155498790,12680,12680,12680,12680,0
|
|
20230802,120700,155498790,12680,12680,12680,12680,4
|
|
20230802,120600,155448070,12680,12710,12710,12680,160
|
|
20230802,120500,153417340,12710,12710,12710,12710,2
|
|
20230802,120400,153391920,12720,12720,12720,12720,41
|
|
20230802,120300,152870400,12720,12720,12720,12720,2
|
|
20230802,120200,152844960,12720,12720,12720,12720,25
|
|
20230802,120100,152526960,12720,12690,12720,12690,143
|
|
20230802,120000,150711060,12690,12690,12690,12690,140
|
|
20230802,115900,148934460,12720,12720,12720,12720,17
|
|
20230802,115800,148718220,12670,12670,12670,12670,0
|
|
20230802,115700,148718220,12670,12670,12670,12670,0
|
|
20230802,115600,148718220,12670,12670,12670,12670,0
|
|
20230802,115500,148718220,12670,12670,12670,12670,1
|
|
20230802,115400,148705550,12720,12720,12720,12720,16
|
|
20230802,115300,148502030,12720,12720,12720,12720,0
|
|
20230802,115200,148502030,12720,12720,12720,12720,0
|
|
20230802,115100,148502030,12720,12720,12720,12720,15
|
|
20230802,115000,148311230,12720,12720,12720,12720,0
|
|
20230802,114900,148311230,12720,12720,12720,12720,16
|
|
20230802,114800,148107710,12700,12700,12700,12700,0
|
|
20230802,114700,148107710,12700,12700,12700,12700,0
|
|
20230802,114600,148107710,12700,12700,12700,12700,0
|
|
20230802,114500,148107710,12700,12700,12700,12700,0
|
|
20230802,114400,148107710,12700,12700,12700,12700,0
|
|
20230802,114300,148107710,12700,12700,12700,12700,0
|
|
20230802,114200,148107710,12700,12700,12700,12700,0
|
|
20230802,114100,148107710,12700,12700,12700,12700,5
|
|
20230802,114000,148044210,12670,12670,12670,12670,190
|
|
20230802,113900,145636910,12680,12680,12680,12680,0
|
|
20230802,113800,145636910,12680,12680,12680,12680,0
|
|
20230802,113700,145636910,12680,12680,12680,12680,10
|
|
20230802,113600,145510110,12700,12710,12710,12700,302
|
|
20230802,113500,141672840,12720,12720,12720,12720,0
|
|
20230802,113400,141672840,12720,12720,12720,12720,0
|
|
20230802,113300,141672840,12720,12720,12720,12720,0
|
|
20230802,113200,141672840,12720,12720,12720,12720,0
|
|
20230802,113100,141672840,12720,12720,12720,12720,0
|
|
20230802,113000,141672840,12720,12730,12730,12720,37
|
|
20230802,112900,141202100,12730,12750,12750,12730,116
|
|
20230802,112800,139724050,12760,12760,12760,12760,448
|
|
20230802,112700,134007570,12760,12820,12820,12760,397
|
|
20230802,112600,128937140,12830,12830,12830,12830,0
|
|
20230802,112500,128937140,12830,12830,12830,12830,0
|
|
20230802,112400,128937140,12830,12830,12830,12830,0
|
|
20230802,112300,128937140,12830,12830,12830,12830,1
|
|
20230802,112200,128924310,12830,12830,12830,12830,8
|
|
20230802,112100,128821670,12780,12780,12780,12780,370
|
|
20230802,112000,124093070,12780,12810,12810,12780,701
|
|
20230802,111900,115132140,12820,12830,12830,12820,31
|
|
20230802,111800,114734490,12830,12830,12830,12830,0
|
|
20230802,111700,114734490,12830,12830,12830,12830,12
|
|
20230802,111600,114580530,12830,12830,12830,12830,0
|
|
20230802,111500,114580530,12830,12850,12850,12830,26
|
|
20230802,111400,114246650,12850,12850,12850,12830,70
|
|
20230802,111300,113348430,12850,12850,12850,12850,0
|
|
20230802,111200,113348430,12850,12850,12850,12850,0
|
|
20230802,111100,113348430,12850,12850,12850,12850,0
|
|
20230802,111000,113348430,12850,12850,12850,12850,0
|
|
20230802,110900,113348430,12850,12850,12850,12850,1
|
|
20230802,110800,113335580,12830,12840,12840,12830,79
|
|
20230802,110700,112321720,12840,12850,12850,12840,30
|
|
20230802,110600,111936310,12850,12830,12850,12830,241
|
|
20230802,110500,108843960,12830,12830,12830,12830,0
|
|
20230802,110400,108843960,12830,12830,12830,12830,15
|
|
20230802,110300,108651510,12830,12830,12830,12830,0
|
|
20230802,110200,108651510,12830,12830,12830,12830,0
|
|
20230802,110100,108651510,12830,12840,12840,12830,5
|
|
20230802,110000,108587340,12850,12860,12860,12850,26
|
|
20230802,105900,108253170,12860,12860,12860,12860,4
|
|
20230802,105800,108201730,12860,12860,12860,12860,6
|
|
20230802,105700,108124570,12860,12860,12860,12860,3
|
|
20230802,105600,108085990,12870,12870,12870,12870,0
|
|
20230802,105500,108085990,12870,12800,12870,12800,11
|
|
20230802,105400,107944490,12870,12870,12870,12870,0
|
|
20230802,105300,107944490,12870,12870,12870,12870,0
|
|
20230802,105200,107944490,12870,12870,12870,12870,0
|
|
20230802,105100,107944490,12870,12800,12870,12800,39
|
|
20230802,105000,107445220,12830,12880,12880,12830,80
|
|
20230802,104900,106415520,12890,12890,12890,12890,16
|
|
20230802,104800,106209280,12890,12890,12890,12890,28
|
|
20230802,104700,105848360,12890,12890,12890,12890,21
|
|
20230802,104600,105577670,12890,12880,12890,12880,16
|
|
20230802,104500,105371470,12880,12880,12880,12880,10
|
|
20230802,104400,105242670,12880,12850,12880,12850,25
|
|
20230802,104300,104920700,12840,12840,12840,12840,0
|
|
20230802,104200,104920700,12840,12840,12840,12840,0
|
|
20230802,104100,104920700,12840,12830,12840,12830,56
|
|
20230802,104000,104202210,12830,12830,12830,12830,40
|
|
20230802,103900,103689010,12800,12810,12810,12800,29
|
|
20230802,103800,103317800,12830,12840,12840,12830,4
|
|
20230802,103700,103266470,12850,12850,12850,12850,2
|
|
20230802,103600,103240770,12850,12850,12850,12850,338
|
|
20230802,103500,98897470,12850,12860,12860,12850,50
|
|
20230802,103400,98254520,12870,12870,12870,12870,5
|
|
20230802,103300,98190170,12900,12870,12900,12870,7
|
|
20230802,103200,98100050,12870,12890,12890,12870,3
|
|
20230802,103100,98061420,12880,12890,12900,12880,271
|
|
20230802,103000,94568600,12890,12900,12910,12890,69
|
|
20230802,102900,93678740,12930,12900,12930,12900,3
|
|
20230802,102800,93639990,12900,12910,12910,12900,40
|
|
20230802,102700,93123690,12920,12920,12920,12920,2
|
|
20230802,102600,93097850,12940,12930,12940,12930,81
|
|
20230802,102500,92050510,12930,12930,12930,12930,38
|
|
20230802,102400,91559170,12930,12920,12930,12920,208
|
|
20230802,102300,88870240,12920,12930,12930,12920,103
|
|
20230802,102200,87539370,12930,12920,12930,12910,9
|
|
20230802,102100,87423100,12920,12930,12930,12920,13
|
|
20230802,102000,87255120,12930,12910,12930,12910,147
|
|
20230802,101900,85355680,12900,12890,12900,12890,198
|
|
20230802,101800,82801530,12890,12890,12900,12890,124
|
|
20230802,101700,81203160,12880,12900,12900,12880,42
|
|
20230802,101600,80662000,12900,12900,12900,12900,97
|
|
20230802,101500,79410700,12890,12890,12890,12890,5
|
|
20230802,101400,79346250,12900,12900,12900,12900,69
|
|
20230802,101300,78456150,12920,12920,12920,12920,1
|
|
20230802,101200,78443230,12900,12900,12910,12900,30
|
|
20230802,101100,78056180,12880,12880,12880,12870,59
|
|
20230802,101000,77296450,12880,12900,12900,12880,153
|
|
20230802,100900,75325550,12900,12910,12920,12900,41
|
|
20230802,100800,74796120,12910,12890,12910,12890,83
|
|
20230802,100700,73724820,12900,12880,12910,12880,323
|
|
20230802,100600,69558780,12860,12880,12880,12860,131
|
|
20230802,100500,67873880,12880,12870,12880,12870,170
|
|
20230802,100400,65684330,12850,12880,12900,12850,48
|
|
20230802,100300,65066300,12900,12890,12900,12880,168
|
|
20230802,100200,62900300,12880,12880,12900,12880,185
|
|
20230802,100100,60516050,12880,12850,12880,12850,71
|
|
20230802,100000,59601730,12880,12880,12880,12840,20
|
|
20230802,095900,59344170,12870,12830,12870,12830,988
|
|
20230802,095800,46645300,12820,12820,12820,12820,34
|
|
20230802,095700,46209420,12810,12810,12810,12810,5
|
|
20230802,095600,46145370,12800,12800,12800,12800,0
|
|
20230802,095500,46145370,12800,12800,12800,12800,57
|
|
20230802,095400,45415770,12800,12810,12810,12800,8
|
|
20230802,095300,45313310,12800,12790,12810,12790,243
|
|
20230802,095200,42201020,12800,12800,12800,12800,0
|
|
20230802,095100,42201020,12800,12800,12800,12800,0
|
|
20230802,095000,42201020,12800,12800,12800,12800,5
|
|
20230802,094900,42137020,12800,12800,12800,12800,5
|
|
20230802,094800,42073020,12780,12810,12810,12780,117
|
|
20230802,094700,40577250,12810,12810,12810,12810,81
|
|
20230802,094600,39539640,12810,12810,12810,12810,10
|
|
20230802,094500,39411540,12810,12800,12810,12800,276
|
|
20230802,094400,35877190,12800,12760,12800,12760,131
|
|
20230802,094300,34204100,12770,12750,12770,12750,17
|
|
20230802,094200,33987120,12760,12760,12760,12760,13
|
|
20230802,094100,33821240,12760,12750,12760,12750,123
|
|
20230802,094000,32252910,12770,12770,12770,12770,1
|
|
20230802,093900,32240140,12750,12760,12760,12750,135
|
|
20230802,093800,30517550,12770,12760,12770,12760,4
|
|
20230802,093700,30466500,12750,12790,12810,12750,141
|
|
20230802,093600,28663060,12790,12760,12790,12760,206
|
|
20230802,093500,26034390,12770,12740,12770,12740,612
|
|
20230802,093400,18231350,12740,12730,12740,12730,147
|
|
20230802,093300,16359850,12720,12720,12720,12720,11
|
|
20230802,093200,16219930,12710,12710,12710,12710,10
|
|
20230802,093100,16092830,12710,12660,12710,12660,560
|
|
20230802,093000,8988190,12660,12630,12660,12630,97
|
|
20230802,092900,7762020,12630,12630,12630,12630,0
|
|
20230802,092800,7762020,12630,12630,12630,12630,17
|
|
20230802,092700,7547310,12630,12630,12630,12630,0
|
|
20230802,092600,7547310,12630,12630,12630,12630,10
|
|
20230802,092500,7421010,12630,12630,12630,12630,7
|
|
20230802,092400,7332600,12630,12630,12630,12630,0
|
|
20230802,092300,7332600,12630,12630,12630,12630,0
|
|
20230802,092200,7332600,12630,12630,12630,12630,13
|
|
20230802,092100,7168410,12630,12630,12630,12630,1
|
|
20230802,092000,7155780,12620,12620,12620,12620,4
|
|
20230802,091900,7105300,12620,12610,12620,12550,9
|
|
20230802,091800,6992000,12550,12550,12550,12550,1
|
|
20230802,091700,6979450,12620,12620,12620,12620,0
|
|
20230802,091600,6979450,12620,12620,12620,12620,0
|
|
20230802,091500,6979450,12620,12620,12620,12610,114
|
|
20230802,091400,5540920,12620,12620,12620,12620,3
|
|
20230802,091300,5503060,12620,12620,12620,12620,34
|
|
20230802,091200,5073980,12620,12630,12630,12620,133
|
|
20230802,091100,3394290,12560,12540,12560,12540,53
|
|
20230802,091000,2728650,12440,12440,12440,12440,0
|
|
20230802,090900,2728650,12440,12440,12440,12440,0
|
|
20230802,090800,2728650,12440,12440,12440,12440,0
|
|
20230802,090700,2728650,12440,12450,12450,12440,70
|
|
20230802,090600,1857610,12570,12570,12570,12570,0
|
|
20230802,090500,1857610,12570,12570,12570,12570,0
|
|
20230802,090400,1857610,12570,12580,12580,12570,4
|
|
20230802,090300,1807300,12580,12590,12590,12580,2
|
|
20230802,090200,1782130,12600,12600,12600,12600,2
|
|
20230802,090100,1756930,12600,12600,12600,12600,5
|
|
20230802,090000,1693930,12630,12380,12630,12380,136
|