684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,202100,890374820,14710,14710,14710,14710,646
|
|
20230802,202000,890374820,14710,14710,14710,14710,0
|
|
20230802,201900,890374820,14710,14710,14710,14710,0
|
|
20230802,201800,890374820,14710,14710,14710,14710,0
|
|
20230802,201700,890374820,14710,14710,14710,14710,0
|
|
20230802,201600,890374820,14710,14710,14710,14710,0
|
|
20230802,201500,890374820,14710,14710,14710,14710,0
|
|
20230802,201400,890374820,14710,14710,14710,14710,0
|
|
20230802,201300,890374820,14710,14710,14710,14710,0
|
|
20230802,201200,890374820,14710,14710,14710,14710,0
|
|
20230802,201100,890374820,14710,14710,14710,14710,0
|
|
20230802,201000,890374820,14710,14710,14710,14710,0
|
|
20230802,200900,890374820,14710,14710,14710,14710,0
|
|
20230802,200800,890374820,14710,14710,14710,14710,0
|
|
20230802,200700,890374820,14710,14710,14710,14710,0
|
|
20230802,200600,890374820,14710,14710,14710,14710,0
|
|
20230802,200500,890374820,14710,14710,14710,14710,0
|
|
20230802,200400,890374820,14710,14710,14710,14710,0
|
|
20230802,200300,890374820,14710,14710,14710,14710,0
|
|
20230802,200200,890374820,14710,14710,14710,14710,0
|
|
20230802,200100,890374820,14710,14710,14710,14710,0
|
|
20230802,200000,890374820,14710,14710,14710,14710,0
|
|
20230802,195900,890374820,14710,14710,14710,14710,0
|
|
20230802,195800,890374820,14710,14710,14710,14710,0
|
|
20230802,195700,890374820,14710,14710,14710,14710,0
|
|
20230802,195600,890374820,14710,14710,14710,14710,0
|
|
20230802,195500,890374820,14710,14710,14710,14710,0
|
|
20230802,195400,890374820,14710,14710,14710,14710,0
|
|
20230802,195300,890374820,14710,14710,14710,14710,0
|
|
20230802,195200,890374820,14710,14710,14710,14710,0
|
|
20230802,195100,890374820,14710,14710,14710,14710,646
|
|
20230802,195000,890374820,14710,14710,14710,14710,0
|
|
20230802,194900,890374820,14710,14710,14710,14710,0
|
|
20230802,194800,890374820,14710,14710,14710,14710,0
|
|
20230802,194700,890374820,14710,14710,14710,14710,0
|
|
20230802,194600,890374820,14710,14710,14710,14710,0
|
|
20230802,194500,890374820,14710,14710,14710,14710,0
|
|
20230802,194400,890374820,14710,14710,14710,14710,0
|
|
20230802,194300,890374820,14710,14710,14710,14710,0
|
|
20230802,194200,890374820,14710,14710,14710,14710,0
|
|
20230802,194100,890374820,14710,14710,14710,14710,0
|
|
20230802,194000,890374820,14710,14710,14710,14710,0
|
|
20230802,193900,890374820,14710,14710,14710,14710,0
|
|
20230802,193800,890374820,14710,14710,14710,14710,0
|
|
20230802,193700,890374820,14710,14710,14710,14710,0
|
|
20230802,193600,890374820,14710,14710,14710,14710,0
|
|
20230802,193500,890374820,14710,14710,14710,14710,0
|
|
20230802,193400,890374820,14710,14710,14710,14710,0
|
|
20230802,193300,890374820,14710,14710,14710,14710,0
|
|
20230802,193200,890374820,14710,14710,14710,14710,0
|
|
20230802,193100,890374820,14710,14710,14710,14710,0
|
|
20230802,193000,890374820,14710,14710,14710,14710,0
|
|
20230802,192900,890374820,14710,14710,14710,14710,0
|
|
20230802,192800,890374820,14710,14710,14710,14710,0
|
|
20230802,192700,890374820,14710,14710,14710,14710,0
|
|
20230802,192600,890374820,14710,14710,14710,14710,0
|
|
20230802,192500,890374820,14710,14710,14710,14710,0
|
|
20230802,192400,890374820,14710,14710,14710,14710,0
|
|
20230802,192300,890374820,14710,14710,14710,14710,0
|
|
20230802,192200,890374820,14710,14710,14710,14710,0
|
|
20230802,192100,890374820,14710,14710,14710,14710,646
|
|
20230802,192000,890374820,14710,14710,14710,14710,0
|
|
20230802,191900,890374820,14710,14710,14710,14710,0
|
|
20230802,191800,890374820,14710,14710,14710,14710,0
|
|
20230802,191700,890374820,14710,14710,14710,14710,0
|
|
20230802,191600,890374820,14710,14710,14710,14710,0
|
|
20230802,191500,890374820,14710,14710,14710,14710,0
|
|
20230802,191400,890374820,14710,14710,14710,14710,0
|
|
20230802,191300,890374820,14710,14710,14710,14710,0
|
|
20230802,191200,890374820,14710,14710,14710,14710,0
|
|
20230802,191100,890374820,14710,14710,14710,14710,0
|
|
20230802,191000,890374820,14710,14710,14710,14710,0
|
|
20230802,190900,890374820,14710,14710,14710,14710,0
|
|
20230802,190800,890374820,14710,14710,14710,14710,0
|
|
20230802,190700,890374820,14710,14710,14710,14710,0
|
|
20230802,190600,890374820,14710,14710,14710,14710,0
|
|
20230802,190500,890374820,14710,14710,14710,14710,0
|
|
20230802,190400,890374820,14710,14710,14710,14710,0
|
|
20230802,190300,890374820,14710,14710,14710,14710,0
|
|
20230802,190200,890374820,14710,14710,14710,14710,0
|
|
20230802,190100,890374820,14710,14710,14710,14710,0
|
|
20230802,190000,890374820,14710,14710,14710,14710,0
|
|
20230802,185900,890374820,14710,14710,14710,14710,0
|
|
20230802,185800,890374820,14710,14710,14710,14710,0
|
|
20230802,185700,890374820,14710,14710,14710,14710,0
|
|
20230802,185600,890374820,14710,14710,14710,14710,0
|
|
20230802,185500,890374820,14710,14710,14710,14710,0
|
|
20230802,185400,890374820,14710,14710,14710,14710,0
|
|
20230802,185300,890374820,14710,14710,14710,14710,0
|
|
20230802,185200,890374820,14710,14710,14710,14710,0
|
|
20230802,185100,890374820,14710,14710,14710,14710,646
|
|
20230802,185000,890374820,14710,14710,14710,14710,0
|
|
20230802,184900,890374820,14710,14710,14710,14710,0
|
|
20230802,184800,890374820,14710,14710,14710,14710,0
|
|
20230802,184700,890374820,14710,14710,14710,14710,0
|
|
20230802,184600,890374820,14710,14710,14710,14710,0
|
|
20230802,184500,890374820,14710,14710,14710,14710,0
|
|
20230802,184400,890374820,14710,14710,14710,14710,0
|
|
20230802,184300,890374820,14710,14710,14710,14710,0
|
|
20230802,184200,890374820,14710,14710,14710,14710,0
|
|
20230802,184100,890374820,14710,14710,14710,14710,0
|
|
20230802,184000,890374820,14710,14710,14710,14710,0
|
|
20230802,183900,890374820,14710,14710,14710,14710,0
|
|
20230802,183800,890374820,14710,14710,14710,14710,0
|
|
20230802,183700,890374820,14710,14710,14710,14710,0
|
|
20230802,183600,890374820,14710,14710,14710,14710,0
|
|
20230802,183500,890374820,14710,14710,14710,14710,0
|
|
20230802,183400,890374820,14710,14710,14710,14710,0
|
|
20230802,183300,890374820,14710,14710,14710,14710,0
|
|
20230802,183200,890374820,14710,14710,14710,14710,0
|
|
20230802,183100,890374820,14710,14710,14710,14710,0
|
|
20230802,183000,890374820,14710,14710,14710,14710,0
|
|
20230802,182900,890374820,14710,14710,14710,14710,0
|
|
20230802,182800,890374820,14710,14710,14710,14710,0
|
|
20230802,182700,890374820,14710,14710,14710,14710,0
|
|
20230802,182600,890374820,14710,14710,14710,14710,0
|
|
20230802,182500,890374820,14710,14710,14710,14710,0
|
|
20230802,182400,890374820,14710,14710,14710,14710,0
|
|
20230802,182300,890374820,14710,14710,14710,14710,0
|
|
20230802,182200,890374820,14710,14710,14710,14710,0
|
|
20230802,182100,890374820,14710,14710,14710,14710,646
|
|
20230802,182000,890374820,14710,14710,14710,14710,0
|
|
20230802,181900,890374820,14710,14710,14710,14710,0
|
|
20230802,181800,890374820,14710,14710,14710,14710,0
|
|
20230802,181700,890374820,14710,14710,14710,14710,0
|
|
20230802,181600,890374820,14710,14710,14710,14710,0
|
|
20230802,181500,890374820,14710,14710,14710,14710,0
|
|
20230802,181400,890374820,14710,14710,14710,14710,0
|
|
20230802,181300,890374820,14710,14710,14710,14710,0
|
|
20230802,181200,890374820,14710,14710,14710,14710,0
|
|
20230802,181100,890374820,14710,14710,14710,14710,0
|
|
20230802,181000,890374820,14710,14710,14710,14710,0
|
|
20230802,180900,890374820,14710,14710,14710,14710,0
|
|
20230802,180800,890374820,14710,14710,14710,14710,0
|
|
20230802,180700,890374820,14710,14710,14710,14710,0
|
|
20230802,180600,890374820,14710,14710,14710,14710,0
|
|
20230802,180500,890374820,14710,14710,14710,14710,0
|
|
20230802,180400,890374820,14710,14710,14710,14710,0
|
|
20230802,180300,890374820,14710,14710,14710,14710,0
|
|
20230802,180200,890374820,14710,14710,14710,14710,0
|
|
20230802,180100,890374820,14710,14710,14710,14710,0
|
|
20230802,180000,890374820,14710,14710,14710,14710,0
|
|
20230802,175900,890374820,14710,14710,14710,14710,0
|
|
20230802,175800,890374820,14710,14710,14710,14710,0
|
|
20230802,175700,890374820,14710,14710,14710,14710,0
|
|
20230802,175600,890374820,14710,14710,14710,14710,0
|
|
20230802,175500,890374820,14710,14710,14710,14710,0
|
|
20230802,175400,890374820,14710,14710,14710,14710,0
|
|
20230802,175300,890374820,14710,14710,14710,14710,0
|
|
20230802,175200,890374820,14710,14710,14710,14710,0
|
|
20230802,175100,890374820,14710,14710,14710,14710,646
|
|
20230802,175000,890374820,14710,14710,14710,14710,0
|
|
20230802,174900,890374820,14710,14710,14710,14710,0
|
|
20230802,174800,890374820,14710,14710,14710,14710,0
|
|
20230802,174700,890374820,14710,14710,14710,14710,0
|
|
20230802,174600,890374820,14710,14710,14710,14710,0
|
|
20230802,174500,890374820,14710,14710,14710,14710,0
|
|
20230802,174400,890374820,14710,14710,14710,14710,0
|
|
20230802,174300,890374820,14710,14710,14710,14710,0
|
|
20230802,174200,890374820,14710,14710,14710,14710,0
|
|
20230802,174100,890374820,14710,14710,14710,14710,0
|
|
20230802,174000,890374820,14710,14710,14710,14710,0
|
|
20230802,173900,890374820,14710,14710,14710,14710,0
|
|
20230802,173800,890374820,14710,14710,14710,14710,0
|
|
20230802,173700,890374820,14710,14710,14710,14710,0
|
|
20230802,173600,890374820,14710,14710,14710,14710,0
|
|
20230802,173500,890374820,14710,14710,14710,14710,0
|
|
20230802,173400,890374820,14710,14710,14710,14710,0
|
|
20230802,173300,890374820,14710,14710,14710,14710,0
|
|
20230802,173200,890374820,14710,14710,14710,14710,0
|
|
20230802,173100,890374820,14710,14710,14710,14710,0
|
|
20230802,173000,890374820,14710,14710,14710,14710,0
|
|
20230802,172900,890374820,14710,14710,14710,14710,0
|
|
20230802,172800,890374820,14710,14710,14710,14710,0
|
|
20230802,172700,890374820,14710,14710,14710,14710,0
|
|
20230802,172600,890374820,14710,14710,14710,14710,0
|
|
20230802,172500,890374820,14710,14710,14710,14710,0
|
|
20230802,172400,890374820,14710,14710,14710,14710,0
|
|
20230802,172300,890374820,14710,14710,14710,14710,0
|
|
20230802,172200,890374820,14710,14710,14710,14710,0
|
|
20230802,172100,890374820,14710,14710,14710,14710,646
|
|
20230802,172000,890374820,14710,14710,14710,14710,0
|
|
20230802,171900,890374820,14710,14710,14710,14710,0
|
|
20230802,171800,890374820,14710,14710,14710,14710,0
|
|
20230802,171700,890374820,14710,14710,14710,14710,0
|
|
20230802,171600,890374820,14710,14710,14710,14710,0
|
|
20230802,171500,890374820,14710,14710,14710,14710,0
|
|
20230802,171400,890374820,14710,14710,14710,14710,0
|
|
20230802,171300,890374820,14710,14710,14710,14710,0
|
|
20230802,171200,890374820,14710,14710,14710,14710,0
|
|
20230802,171100,890374820,14710,14710,14710,14710,0
|
|
20230802,171000,890374820,14710,14710,14710,14710,0
|
|
20230802,170900,890374820,14710,14710,14710,14710,0
|
|
20230802,170800,890374820,14710,14710,14710,14710,0
|
|
20230802,170700,890374820,14710,14710,14710,14710,0
|
|
20230802,170600,890374820,14710,14710,14710,14710,0
|
|
20230802,170500,890374820,14710,14710,14710,14710,0
|
|
20230802,170400,890374820,14710,14710,14710,14710,0
|
|
20230802,170300,890374820,14710,14710,14710,14710,0
|
|
20230802,170200,890374820,14710,14710,14710,14710,0
|
|
20230802,170100,890374820,14710,14710,14710,14710,0
|
|
20230802,170000,890374820,14710,14710,14710,14710,0
|
|
20230802,165900,890374820,14710,14710,14710,14710,0
|
|
20230802,165800,890374820,14710,14710,14710,14710,0
|
|
20230802,165700,890374820,14710,14710,14710,14710,0
|
|
20230802,165600,890374820,14710,14710,14710,14710,0
|
|
20230802,165500,890374820,14710,14710,14710,14710,0
|
|
20230802,165400,890374820,14710,14710,14710,14710,0
|
|
20230802,165300,890374820,14710,14710,14710,14710,0
|
|
20230802,165200,890374820,14710,14710,14710,14710,0
|
|
20230802,165100,890374820,14710,14710,14710,14710,646
|
|
20230802,165000,890374820,14710,14710,14710,14710,0
|
|
20230802,164900,890374820,14710,14710,14710,14710,0
|
|
20230802,164800,890374820,14710,14710,14710,14710,0
|
|
20230802,164700,890374820,14710,14710,14710,14710,0
|
|
20230802,164600,890374820,14710,14710,14710,14710,0
|
|
20230802,164500,890374820,14710,14710,14710,14710,0
|
|
20230802,164400,890374820,14710,14710,14710,14710,0
|
|
20230802,164300,890374820,14710,14710,14710,14710,0
|
|
20230802,164200,890374820,14710,14710,14710,14710,0
|
|
20230802,164100,890374820,14710,14710,14710,14710,0
|
|
20230802,164000,890374820,14710,14710,14710,14710,0
|
|
20230802,163900,890374820,14710,14710,14710,14710,0
|
|
20230802,163800,890374820,14710,14710,14710,14710,0
|
|
20230802,163700,890374820,14710,14710,14710,14710,0
|
|
20230802,163600,890374820,14710,14710,14710,14710,0
|
|
20230802,163500,890374820,14710,14710,14710,14710,0
|
|
20230802,163400,890374820,14710,14710,14710,14710,0
|
|
20230802,163300,890374820,14710,14710,14710,14710,0
|
|
20230802,163200,890374820,14710,14710,14710,14710,0
|
|
20230802,163100,890374820,14710,14710,14710,14710,0
|
|
20230802,163000,890374820,14710,14710,14710,14710,0
|
|
20230802,162900,890374820,14710,14710,14710,14710,0
|
|
20230802,162800,890374820,14710,14710,14710,14710,0
|
|
20230802,162700,890374820,14710,14710,14710,14710,0
|
|
20230802,162600,890374820,14710,14710,14710,14710,0
|
|
20230802,162500,890374820,14710,14710,14710,14710,0
|
|
20230802,162400,890374820,14710,14710,14710,14710,0
|
|
20230802,162300,890374820,14710,14710,14710,14710,0
|
|
20230802,162200,890374820,14710,14710,14710,14710,0
|
|
20230802,162100,890374820,14710,14710,14710,14710,646
|
|
20230802,162000,890374820,14710,14710,14710,14710,0
|
|
20230802,161900,890374820,14710,14710,14710,14710,0
|
|
20230802,161800,890374820,14710,14710,14710,14710,0
|
|
20230802,161700,890374820,14710,14710,14710,14710,0
|
|
20230802,161600,890374820,14710,14710,14710,14710,0
|
|
20230802,161500,890374820,14710,14710,14710,14710,0
|
|
20230802,161400,890374820,14710,14710,14710,14710,0
|
|
20230802,161300,890374820,14710,14710,14710,14710,0
|
|
20230802,161200,890374820,14710,14710,14710,14710,0
|
|
20230802,161100,890374820,14710,14710,14710,14710,0
|
|
20230802,161000,890374820,14710,14710,14710,14710,0
|
|
20230802,160900,890374820,14710,14710,14710,14710,0
|
|
20230802,160800,890374820,14710,14710,14710,14710,0
|
|
20230802,160700,890374820,14710,14710,14710,14710,0
|
|
20230802,160600,890374820,14710,14710,14710,14710,0
|
|
20230802,160500,890374820,14710,14710,14710,14710,0
|
|
20230802,160400,890374820,14710,14710,14710,14710,0
|
|
20230802,160300,890374820,14710,14710,14710,14710,0
|
|
20230802,160200,890374820,14710,14710,14710,14710,0
|
|
20230802,160100,890374820,14710,14710,14710,14710,0
|
|
20230802,160000,890374820,14710,14710,14710,14710,0
|
|
20230802,155900,890374820,14710,14710,14710,14710,0
|
|
20230802,155800,890374820,14710,14710,14710,14710,0
|
|
20230802,155700,890374820,14710,14710,14710,14710,0
|
|
20230802,155600,890374820,14710,14710,14710,14710,0
|
|
20230802,155500,890374820,14710,14710,14710,14710,0
|
|
20230802,155400,890374820,14710,14710,14710,14710,0
|
|
20230802,155300,890374820,14710,14710,14710,14710,0
|
|
20230802,155200,890374820,14710,14710,14710,14710,0
|
|
20230802,155100,890374820,14710,14710,14710,14710,646
|
|
20230802,155000,890374820,14710,14710,14710,14710,0
|
|
20230802,154900,890374820,14710,14710,14710,14710,0
|
|
20230802,154800,890374820,14710,14710,14710,14710,0
|
|
20230802,154700,890374820,14710,14710,14710,14710,0
|
|
20230802,154600,890374820,14710,14710,14710,14710,0
|
|
20230802,154500,890374820,14710,14710,14710,14710,0
|
|
20230802,154400,890374820,14710,14710,14710,14710,0
|
|
20230802,154300,890374820,14710,14710,14710,14710,0
|
|
20230802,154200,890374820,14710,14710,14710,14710,0
|
|
20230802,154100,890374820,14710,14710,14710,14710,0
|
|
20230802,154000,890374820,14710,14710,14710,14710,0
|
|
20230802,153900,890374820,14710,14710,14710,14710,0
|
|
20230802,153800,890374820,14710,14710,14710,14710,0
|
|
20230802,153700,890374820,14710,14710,14710,14710,0
|
|
20230802,153600,890374820,14710,14710,14710,14710,0
|
|
20230802,153500,890374820,14710,14710,14710,14710,0
|
|
20230802,153400,890374820,14710,14710,14710,14710,0
|
|
20230802,153300,890374820,14710,14710,14710,14710,0
|
|
20230802,153200,890374820,14710,14710,14710,14710,0
|
|
20230802,153100,890374820,14710,14710,14710,14710,0
|
|
20230802,153000,890374820,14710,14710,14710,14710,646
|
|
20230802,152900,880872160,14540,14540,14540,14540,0
|
|
20230802,152800,880872160,14540,14540,14540,14540,0
|
|
20230802,152700,880872160,14540,14540,14540,14540,0
|
|
20230802,152600,880872160,14540,14540,14540,14540,0
|
|
20230802,152500,880872160,14540,14540,14540,14540,0
|
|
20230802,152400,880872160,14540,14540,14540,14540,0
|
|
20230802,152300,880872160,14540,14540,14540,14540,0
|
|
20230802,152200,880872160,14540,14540,14540,14540,0
|
|
20230802,152100,880872160,14540,14540,14540,14540,0
|
|
20230802,152000,880872160,14540,14540,14540,14540,0
|
|
20230802,151900,880872160,14540,14610,14610,14540,530
|
|
20230802,151800,873161060,14560,14590,14590,14560,234
|
|
20230802,151700,869749040,14600,14600,14600,14600,10
|
|
20230802,151600,869603040,14590,14620,14620,14590,505
|
|
20230802,151500,862231470,14610,14620,14620,14610,86
|
|
20230802,151400,860974540,14620,14640,14640,14620,150
|
|
20230802,151300,858780170,14630,14630,14630,14630,0
|
|
20230802,151200,858780170,14630,14630,14630,14630,0
|
|
20230802,151100,858780170,14630,14650,14650,14630,52
|
|
20230802,151000,858018790,14650,14650,14650,14650,0
|
|
20230802,150900,858018790,14650,14650,14650,14650,200
|
|
20230802,150800,855088790,14610,14610,14610,14610,0
|
|
20230802,150700,855088790,14610,14610,14610,14610,17
|
|
20230802,150600,854840420,14610,14610,14610,14610,2
|
|
20230802,150500,854811200,14640,14640,14640,14640,18
|
|
20230802,150400,854547680,14640,14620,14640,14620,36
|
|
20230802,150300,854021260,14610,14600,14610,14600,5
|
|
20230802,150200,853948250,14600,14600,14600,14600,1
|
|
20230802,150100,853933650,14590,14600,14600,14590,21
|
|
20230802,150000,853627060,14590,14590,14590,14590,13
|
|
20230802,145900,853437390,14590,14620,14620,14590,501
|
|
20230802,145800,846123440,14640,14610,14640,14610,27
|
|
20230802,145700,845728460,14600,14620,14620,14600,501
|
|
20230802,145600,838407160,14620,14650,14650,14620,510
|
|
20230802,145500,830946600,14650,14650,14650,14640,162
|
|
20230802,145400,828573580,14640,14640,14640,14640,129
|
|
20230802,145300,826685020,14640,14640,14640,14640,1
|
|
20230802,145200,826670380,14640,14640,14640,14640,5
|
|
20230802,145100,826597180,14640,14640,14640,14640,0
|
|
20230802,145000,826597180,14640,14640,14640,14640,0
|
|
20230802,144900,826597180,14640,14640,14640,14640,20
|
|
20230802,144800,826304380,14670,14640,14670,14640,529
|
|
20230802,144700,818558140,14640,14640,14640,14640,8
|
|
20230802,144600,818441020,14670,14670,14670,14670,0
|
|
20230802,144500,818441020,14670,14660,14670,14640,863
|
|
20230802,144400,805802910,14670,14670,14670,14670,277
|
|
20230802,144300,801739320,14670,14670,14670,14670,95
|
|
20230802,144200,800345670,14700,14700,14700,14700,0
|
|
20230802,144100,800345670,14700,14700,14700,14700,0
|
|
20230802,144000,800345670,14700,14700,14700,14700,0
|
|
20230802,143900,800345670,14700,14700,14700,14700,416
|
|
20230802,143800,794230470,14710,14720,14720,14680,837
|
|
20230802,143700,781915300,14750,14750,14750,14750,0
|
|
20230802,143600,781915300,14750,14750,14750,14750,0
|
|
20230802,143500,781915300,14750,14750,14750,14750,1
|
|
20230802,143400,781900550,14750,14730,14750,14720,148
|
|
20230802,143300,779721820,14750,14750,14750,14750,17
|
|
20230802,143200,779471070,14750,14750,14750,14750,128
|
|
20230802,143100,777583070,14750,14740,14750,14740,20
|
|
20230802,143000,777288240,14720,14720,14720,14720,0
|
|
20230802,142900,777288240,14720,14700,14720,14700,483
|
|
20230802,142800,770181080,14700,14700,14700,14700,2
|
|
20230802,142700,770151680,14640,14650,14650,14640,152
|
|
20230802,142600,767926030,14700,14700,14700,14700,0
|
|
20230802,142500,767926030,14700,14700,14700,14700,0
|
|
20230802,142400,767926030,14700,14700,14700,14700,0
|
|
20230802,142300,767926030,14700,14700,14700,14700,70
|
|
20230802,142200,766897030,14700,14700,14700,14700,1
|
|
20230802,142100,766882330,14610,14610,14610,14610,0
|
|
20230802,142000,766882330,14610,14630,14630,14610,459
|
|
20230802,141900,760171690,14620,14630,14630,14620,128
|
|
20230802,141800,758300050,14610,14670,14670,14610,402
|
|
20230802,141700,752415930,14630,14640,14670,14630,92
|
|
20230802,141600,751069480,14640,14650,14650,14640,100
|
|
20230802,141500,749604960,14650,14650,14650,14650,43
|
|
20230802,141400,748975010,14660,14660,14660,14660,22
|
|
20230802,141300,748652490,14690,14690,14690,14690,1
|
|
20230802,141200,748637800,14670,14680,14700,14670,92
|
|
20230802,141100,747287850,14690,14750,14750,14690,1775
|
|
20230802,141000,721171750,14760,14760,14760,14760,0
|
|
20230802,140900,721171750,14760,14760,14760,14760,0
|
|
20230802,140800,721171750,14760,14760,14760,14760,0
|
|
20230802,140700,721171750,14760,14760,14760,14760,0
|
|
20230802,140600,721171750,14760,14760,14760,14760,0
|
|
20230802,140500,721171750,14760,14770,14770,14760,14
|
|
20230802,140400,720965040,14770,14790,14790,14770,72
|
|
20230802,140300,719901010,14820,14820,14820,14820,27
|
|
20230802,140200,719500870,14820,14820,14820,14820,0
|
|
20230802,140100,719500870,14820,14820,14820,14820,0
|
|
20230802,140000,719500870,14820,14820,14820,14820,2
|
|
20230802,135900,719471230,14770,14770,14770,14770,10
|
|
20230802,135800,719323530,14760,14760,14760,14760,0
|
|
20230802,135700,719323530,14760,14760,14760,14760,0
|
|
20230802,135600,719323530,14760,14760,14760,14760,0
|
|
20230802,135500,719323530,14760,14760,14760,14760,0
|
|
20230802,135400,719323530,14760,14760,14760,14760,0
|
|
20230802,135300,719323530,14760,14760,14760,14760,0
|
|
20230802,135200,719323530,14760,14820,14820,14760,131
|
|
20230802,135100,717389710,14820,14820,14820,14820,0
|
|
20230802,135000,717389710,14820,14820,14820,14820,29
|
|
20230802,134900,716959930,14820,14820,14820,14820,0
|
|
20230802,134800,716959930,14820,14820,14820,14820,0
|
|
20230802,134700,716959930,14820,14820,14820,14820,1
|
|
20230802,134600,716945110,14750,14750,14750,14750,0
|
|
20230802,134500,716945110,14750,14750,14750,14750,0
|
|
20230802,134400,716945110,14750,14750,14750,14750,307
|
|
20230802,134300,712416860,14720,14720,14720,14720,30
|
|
20230802,134200,711975260,14760,14760,14760,14760,0
|
|
20230802,134100,711975260,14760,14760,14760,14760,0
|
|
20230802,134000,711975260,14760,14760,14760,14760,10
|
|
20230802,133900,711827660,14760,14730,14760,14720,347
|
|
20230802,133800,706716430,14730,14730,14730,14720,909
|
|
20230802,133700,693326870,14730,14740,14740,14730,59
|
|
20230802,133600,692457770,14740,14770,14770,14740,340
|
|
20230802,133500,687436620,14770,14770,14770,14770,0
|
|
20230802,133400,687436620,14770,14770,14770,14770,0
|
|
20230802,133300,687436620,14770,14830,14830,14770,636
|
|
20230802,133200,678032320,14840,14840,14840,14840,0
|
|
20230802,133100,678032320,14840,14840,14840,14840,0
|
|
20230802,133000,678032320,14840,14800,14840,14800,70
|
|
20230802,132900,676995520,14800,14800,14800,14800,101
|
|
20230802,132800,675500720,14800,14800,14800,14800,0
|
|
20230802,132700,675500720,14800,14800,14800,14800,0
|
|
20230802,132600,675500720,14800,14800,14800,14800,9
|
|
20230802,132500,675367520,14800,14800,14800,14800,0
|
|
20230802,132400,675367520,14800,14800,14800,14800,0
|
|
20230802,132300,675367520,14800,14800,14800,14800,2
|
|
20230802,132200,675337920,14800,14800,14800,14800,270
|
|
20230802,132100,671341920,14810,14820,14820,14810,242
|
|
20230802,132000,667756400,14830,14850,14850,14830,149
|
|
20230802,131900,665546170,14850,14850,14850,14850,0
|
|
20230802,131800,665546170,14850,14850,14850,14850,0
|
|
20230802,131700,665546170,14850,14850,14850,14850,13
|
|
20230802,131600,665353120,14850,14850,14850,14850,0
|
|
20230802,131500,665353120,14850,14850,14850,14850,0
|
|
20230802,131400,665353120,14850,14850,14850,14850,0
|
|
20230802,131300,665353120,14850,14850,14850,14850,655
|
|
20230802,131200,655626370,14860,14860,14860,14860,13
|
|
20230802,131100,655433190,14870,14860,14870,14860,337
|
|
20230802,131000,650422300,14870,14870,14870,14870,2
|
|
20230802,130900,650392560,14870,14870,14880,14870,107
|
|
20230802,130800,648801380,14870,14900,14900,14870,104
|
|
20230802,130700,647252910,14900,14910,14910,14900,311
|
|
20230802,130600,642618750,14930,14930,14930,14930,22
|
|
20230802,130500,642290290,14940,14940,14940,14940,0
|
|
20230802,130400,642290290,14940,14950,14950,14940,126
|
|
20230802,130300,640407780,14950,14950,14960,14950,105
|
|
20230802,130200,638838020,14960,14980,14980,14960,19
|
|
20230802,130100,638553640,14980,14960,14980,14950,92
|
|
20230802,130000,637176630,14960,14960,14960,14960,20
|
|
20230802,125900,636877430,14960,14960,14960,14960,40
|
|
20230802,125800,636279030,14960,14960,14960,14960,40
|
|
20230802,125700,635680630,14960,14960,14960,14960,20
|
|
20230802,125600,635381430,14960,14960,14960,14960,20
|
|
20230802,125500,635082230,14970,14970,14970,14970,40
|
|
20230802,125400,634483430,14970,14970,14970,14970,5
|
|
20230802,125300,634408580,14970,14970,14980,14970,38
|
|
20230802,125200,633839700,14970,14970,14970,14970,10
|
|
20230802,125100,633690000,14980,14980,14980,14980,11
|
|
20230802,125000,633525220,14980,14980,14980,14980,65
|
|
20230802,124900,632551520,14980,14980,14980,14980,0
|
|
20230802,124800,632551520,14980,15000,15000,14980,1062
|
|
20230802,124700,616633260,15010,15010,15030,15010,65
|
|
20230802,124600,615657390,15020,15020,15020,15020,0
|
|
20230802,124500,615657390,15020,15020,15020,15020,0
|
|
20230802,124400,615657390,15020,15020,15020,15020,2
|
|
20230802,124300,615627350,15030,15030,15030,15030,10
|
|
20230802,124200,615477050,15030,15030,15030,15030,100
|
|
20230802,124100,613974050,15010,15020,15020,15010,10
|
|
20230802,124000,613823940,15000,15000,15000,15000,0
|
|
20230802,123900,613823940,15000,15000,15000,15000,0
|
|
20230802,123800,613823940,15000,15000,15000,15000,2
|
|
20230802,123700,613793940,14990,14990,14990,14990,197
|
|
20230802,123600,610840910,14990,14990,14990,14980,114
|
|
20230802,123500,609132150,15020,14990,15020,14990,360
|
|
20230802,123400,603728040,14980,15030,15030,14980,1991
|
|
20230802,123300,573840310,15040,15040,15040,15040,134
|
|
20230802,123200,571824950,15040,15040,15040,15040,0
|
|
20230802,123100,571824950,15040,15040,15040,15040,6
|
|
20230802,123000,571734710,15040,15040,15040,15040,2
|
|
20230802,122900,571704630,15040,15040,15040,15040,2
|
|
20230802,122800,571674550,15070,15070,15070,15070,18
|
|
20230802,122700,571403290,15030,15030,15030,15030,2
|
|
20230802,122600,571373230,15030,15070,15070,15030,29
|
|
20230802,122500,570936360,15030,15030,15030,15030,104
|
|
20230802,122400,569373240,15030,15030,15030,15030,2
|
|
20230802,122300,569343180,15030,15030,15030,15030,4
|
|
20230802,122200,569283060,15030,15030,15030,15030,0
|
|
20230802,122100,569283060,15030,15030,15030,15030,0
|
|
20230802,122000,569283060,15030,15030,15030,15030,2
|
|
20230802,121900,569253000,15030,15030,15030,15030,2
|
|
20230802,121800,569222940,15030,15030,15030,15030,33
|
|
20230802,121700,568726950,15030,15080,15080,15030,932
|
|
20230802,121600,554698550,15080,15080,15080,15080,0
|
|
20230802,121500,554698550,15080,15080,15080,15080,0
|
|
20230802,121400,554698550,15080,15080,15080,15080,0
|
|
20230802,121300,554698550,15080,15080,15080,15080,319
|
|
20230802,121200,549888030,15080,15100,15160,15080,1085
|
|
20230802,121100,533508570,15180,15180,15180,15180,0
|
|
20230802,121000,533508570,15180,15180,15180,15180,1
|
|
20230802,120900,533493390,15100,15100,15100,15100,0
|
|
20230802,120800,533493390,15100,15100,15100,15100,100
|
|
20230802,120700,531983390,15090,15090,15090,15090,0
|
|
20230802,120600,531983390,15090,15150,15150,15090,496
|
|
20230802,120500,524474300,15140,15140,15140,15140,4
|
|
20230802,120400,524413740,15130,15130,15130,15120,133
|
|
20230802,120300,522401500,15110,15110,15110,15110,0
|
|
20230802,120200,522401500,15110,15110,15110,15110,0
|
|
20230802,120100,522401500,15110,15110,15110,15110,0
|
|
20230802,120000,522401500,15110,15110,15110,15110,0
|
|
20230802,115900,522401500,15110,15110,15110,15110,0
|
|
20230802,115800,522401500,15110,15120,15120,15100,35
|
|
20230802,115700,521872770,15100,15100,15100,15090,328
|
|
20230802,115600,516923180,15100,15100,15100,15100,0
|
|
20230802,115500,516923180,15100,15100,15100,15100,3
|
|
20230802,115400,516877880,15100,15100,15100,15100,5
|
|
20230802,115300,516802380,15100,15100,15100,15100,0
|
|
20230802,115200,516802380,15100,15090,15100,15090,135
|
|
20230802,115100,514765200,15100,15100,15100,15100,0
|
|
20230802,115000,514765200,15100,15100,15100,15100,5
|
|
20230802,114900,514689700,15100,15100,15100,15100,0
|
|
20230802,114800,514689700,15100,15100,15100,15100,0
|
|
20230802,114700,514689700,15100,15100,15100,15100,0
|
|
20230802,114600,514689700,15100,15100,15100,15100,0
|
|
20230802,114500,514689700,15100,15100,15100,15100,0
|
|
20230802,114400,514689700,15100,15100,15100,15100,0
|
|
20230802,114300,514689700,15100,15120,15120,15100,15
|
|
20230802,114200,514463000,15120,15100,15120,15100,320
|
|
20230802,114100,509627900,15050,15100,15100,15050,544
|
|
20230802,114000,501433410,15100,15100,15110,15100,82
|
|
20230802,113900,500194720,15070,15070,15070,15070,0
|
|
20230802,113800,500194720,15070,15070,15070,15070,0
|
|
20230802,113700,500194720,15070,15070,15070,15070,0
|
|
20230802,113600,500194720,15070,15070,15070,15070,0
|
|
20230802,113500,500194720,15070,15070,15070,15070,0
|
|
20230802,113400,500194720,15070,15070,15070,15070,115
|
|
20230802,113300,498461670,15070,15080,15080,15070,120
|
|
20230802,113200,496652320,15090,15090,15090,15090,0
|
|
20230802,113100,496652320,15090,15090,15090,15090,0
|
|
20230802,113000,496652320,15090,15100,15100,15090,1178
|
|
20230802,112900,478873050,15100,15100,15140,15100,655
|
|
20230802,112800,468961150,15100,15080,15100,15080,548
|
|
20230802,112700,460689330,15060,15060,15060,15060,4
|
|
20230802,112600,460629090,15060,15100,15100,15060,333
|
|
20230802,112500,455602080,15130,15150,15150,15120,358
|
|
20230802,112400,450183540,15150,15150,15150,15150,104
|
|
20230802,112300,448607940,15170,15170,15170,15170,0
|
|
20230802,112200,448607940,15170,15170,15170,15170,0
|
|
20230802,112100,448607940,15170,15210,15210,15150,1535
|
|
20230802,112000,425290150,15220,15220,15220,15220,0
|
|
20230802,111900,425290150,15220,15220,15220,15220,0
|
|
20230802,111800,425290150,15220,15220,15220,15220,0
|
|
20230802,111700,425290150,15220,15220,15220,15220,0
|
|
20230802,111600,425290150,15220,15220,15220,15220,11
|
|
20230802,111500,425122730,15220,15220,15220,15220,13
|
|
20230802,111400,424924870,15220,15200,15220,15200,213
|
|
20230802,111300,421683270,15200,15220,15220,15200,110
|
|
20230802,111200,420011070,15210,15220,15220,15210,641
|
|
20230802,111100,410255650,15220,15240,15240,15220,695
|
|
20230802,111000,399666790,15250,15290,15290,15250,75
|
|
20230802,110900,398521750,15340,15340,15340,15340,46
|
|
20230802,110800,397816110,15280,15280,15280,15280,0
|
|
20230802,110700,397816110,15280,15350,15350,15280,15
|
|
20230802,110600,397586840,15280,15280,15280,15280,262
|
|
20230802,110500,393583480,15260,15260,15260,15260,201
|
|
20230802,110400,390516220,15250,15250,15250,15250,0
|
|
20230802,110300,390516220,15250,15250,15250,15250,0
|
|
20230802,110200,390516220,15250,15250,15250,15250,0
|
|
20230802,110100,390516220,15250,15250,15250,15250,0
|
|
20230802,110000,390516220,15250,15360,15360,15250,559
|
|
20230802,105900,381976260,15300,15330,15330,15300,692
|
|
20230802,105800,371383740,15340,15370,15370,15340,91
|
|
20230802,105700,369987070,15370,15380,15380,15370,157
|
|
20230802,105600,367572600,15380,15380,15380,15380,11
|
|
20230802,105500,367403420,15400,15390,15400,15390,300
|
|
20230802,105400,362783650,15390,15390,15390,15390,10
|
|
20230802,105300,362629750,15400,15400,15400,15380,1311
|
|
20230802,105200,342447800,15460,15430,15460,15400,337
|
|
20230802,105100,337256350,15450,15460,15460,15450,188
|
|
20230802,105000,334350650,15480,15450,15480,15450,17
|
|
20230802,104900,334087850,15460,15480,15480,15460,95
|
|
20230802,104800,332617840,15480,15480,15480,15480,58
|
|
20230802,104700,331720000,15490,15500,15500,15470,518
|
|
20230802,104600,323691430,15500,15450,15500,15450,381
|
|
20230802,104500,317799730,15450,15450,15450,15450,328
|
|
20230802,104400,312732130,15450,15380,15470,15380,802
|
|
20230802,104300,300353500,15380,15360,15380,15360,69
|
|
20230802,104200,299293260,15370,15370,15370,15370,33
|
|
20230802,104100,298786050,15360,15360,15360,15360,39
|
|
20230802,104000,298187010,15370,15350,15370,15350,99
|
|
20230802,103900,296667110,15350,15350,15350,15350,30
|
|
20230802,103800,296206610,15350,15300,15350,15300,176
|
|
20230802,103700,293506810,15290,15270,15290,15270,676
|
|
20230802,103600,283175650,15270,15270,15270,15270,9
|
|
20230802,103500,283038220,15270,15270,15270,15270,1
|
|
20230802,103400,283022950,15270,15300,15300,15270,453
|
|
20230802,103300,276104440,15350,15300,15350,15300,182
|
|
20230802,103200,273311840,15320,15380,15380,15320,392
|
|
20230802,103100,267293740,15330,15330,15380,15320,802
|
|
20230802,103000,254988800,15380,15350,15380,15340,598
|
|
20230802,102900,245792670,15340,15340,15340,15340,35
|
|
20230802,102800,245255770,15300,15310,15310,15300,9
|
|
20230802,102700,245118010,15300,15250,15300,15250,584
|
|
20230802,102600,236201170,15220,15220,15220,15220,46
|
|
20230802,102500,235501050,15220,15220,15220,15220,0
|
|
20230802,102400,235501050,15220,15220,15220,15220,10
|
|
20230802,102300,235348850,15220,15240,15240,15220,81
|
|
20230802,102200,234115030,15230,15230,15230,15230,10
|
|
20230802,102100,233962730,15230,15210,15230,15210,229
|
|
20230802,102000,230475260,15210,15210,15210,15210,80
|
|
20230802,101900,229258460,15210,15210,15210,15210,20
|
|
20230802,101800,228954260,15210,15200,15210,15200,419
|
|
20230802,101700,222584460,15190,15190,15190,15190,5
|
|
20230802,101600,222508510,15180,15180,15180,15180,100
|
|
20230802,101500,220990510,15150,15150,15150,15150,127
|
|
20230802,101400,219066460,15120,15100,15120,15100,1537
|
|
20230802,101300,195857040,15100,15100,15100,15100,10
|
|
20230802,101200,195706040,15150,15150,15150,15150,0
|
|
20230802,101100,195706040,15150,15150,15150,15150,276
|
|
20230802,101000,191524640,15120,15120,15120,15120,322
|
|
20230802,100900,186656000,15120,15150,15150,15120,300
|
|
20230802,100800,182116550,15180,15180,15180,15180,27
|
|
20230802,100700,181706690,15180,15180,15180,15180,1
|
|
20230802,100600,181691510,15140,15140,15140,15140,0
|
|
20230802,100500,181691510,15140,15140,15140,15140,0
|
|
20230802,100400,181691510,15140,15130,15140,15130,40
|
|
20230802,100300,181086010,15140,15100,15140,15100,490
|
|
20230802,100200,173679210,15130,15090,15130,15090,556
|
|
20230802,100100,165281910,15070,15050,15070,15050,683
|
|
20230802,100000,154998500,15050,15090,15090,15050,116
|
|
20230802,095900,153248700,15090,15070,15090,15070,274
|
|
20230802,095800,149117970,15040,15060,15060,15040,452
|
|
20230802,095700,142315990,15080,15100,15100,15080,208
|
|
20230802,095600,139177310,15110,15110,15110,15110,38
|
|
20230802,095500,138603130,15110,15110,15110,15110,10
|
|
20230802,095400,138452030,15110,15120,15120,15110,4
|
|
20230802,095300,138391570,15130,15130,15130,15130,0
|
|
20230802,095200,138391570,15130,15130,15130,15130,0
|
|
20230802,095100,138391570,15130,15130,15130,15130,315
|
|
20230802,095000,133625620,15150,15150,15150,15150,0
|
|
20230802,094900,133625620,15150,15190,15190,15150,615
|
|
20230802,094800,124305050,15190,15190,15190,15190,11
|
|
20230802,094700,124137960,15190,15200,15200,15190,113
|
|
20230802,094600,122421400,15200,15200,15200,15200,11
|
|
20230802,094500,122254200,15160,15180,15180,15160,166
|
|
20230802,094400,119736100,15180,15200,15200,15180,426
|
|
20230802,094300,113267400,15220,15230,15230,15220,2
|
|
20230802,094200,113236950,15230,15230,15230,15230,0
|
|
20230802,094100,113236950,15230,15230,15230,15230,0
|
|
20230802,094000,113236950,15230,15230,15250,15220,81
|
|
20230802,093900,112003360,15250,15260,15260,15250,125
|
|
20230802,093800,110096860,15250,15230,15250,15230,236
|
|
20230802,093700,106498100,15230,15230,15230,15230,3
|
|
20230802,093600,106452410,15230,15230,15230,15230,1
|
|
20230802,093500,106437180,15150,15150,15150,15150,0
|
|
20230802,093400,106437180,15150,15150,15150,15150,2
|
|
20230802,093300,106406880,15150,15190,15190,15150,707
|
|
20230802,093200,95671250,15200,15220,15220,15200,810
|
|
20230802,093100,83358140,15230,15250,15270,15230,1458
|
|
20230802,093000,61121220,15250,15250,15250,15250,176
|
|
20230802,092900,58437220,15200,15200,15200,15200,17
|
|
20230802,092800,58178820,15190,15190,15190,15190,11
|
|
20230802,092700,58011730,15190,15180,15190,15180,350
|
|
20230802,092600,52695730,15180,15140,15180,15140,574
|
|
20230802,092500,43992970,15150,15180,15180,15150,360
|
|
20230802,092400,38534410,15150,15150,15150,15150,372
|
|
20230802,092300,32898610,15140,15130,15140,15130,402
|
|
20230802,092200,26816230,15100,15100,15100,15100,200
|
|
20230802,092100,23796230,15100,15100,15100,15100,48
|
|
20230802,092000,23071430,15100,15100,15100,15100,0
|
|
20230802,091900,23071430,15100,15100,15100,15100,0
|
|
20230802,091800,23071430,15100,15100,15100,15100,2
|
|
20230802,091700,23041230,15100,15100,15100,15100,1
|
|
20230802,091600,23026130,15100,15090,15100,15090,211
|
|
20230802,091500,19841930,15020,15040,15040,15020,238
|
|
20230802,091400,16263790,15070,15040,15070,15040,258
|
|
20230802,091300,12377470,15040,15040,15040,15040,100
|
|
20230802,091200,10873470,15030,15030,15030,15030,0
|
|
20230802,091100,10873470,15030,15030,15030,15030,0
|
|
20230802,091000,10873470,15030,15030,15030,15030,0
|
|
20230802,090900,10873470,15030,15030,15030,15030,36
|
|
20230802,090800,10332390,15030,15030,15030,15030,0
|
|
20230802,090700,10332390,15030,15050,15050,15030,626
|
|
20230802,090600,916660,15040,15040,15040,15040,1
|
|
20230802,090500,901620,15040,15040,15040,15040,0
|
|
20230802,090400,901620,15040,15040,15040,15040,21
|
|
20230802,090300,585780,15020,15020,15020,15020,0
|
|
20230802,090200,585780,15020,15020,15020,15020,0
|
|
20230802,090100,585780,15020,15020,15020,15020,0
|
|
20230802,090000,585780,15020,15020,15020,15020,39
|