694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,203100,960732540,13650,13650,13650,13650,2751
|
|
20230802,203000,960732540,13650,13650,13650,13650,0
|
|
20230802,202900,960732540,13650,13650,13650,13650,0
|
|
20230802,202800,960732540,13650,13650,13650,13650,0
|
|
20230802,202700,960732540,13650,13650,13650,13650,0
|
|
20230802,202600,960732540,13650,13650,13650,13650,0
|
|
20230802,202500,960732540,13650,13650,13650,13650,0
|
|
20230802,202400,960732540,13650,13650,13650,13650,0
|
|
20230802,202300,960732540,13650,13650,13650,13650,0
|
|
20230802,202200,960732540,13650,13650,13650,13650,0
|
|
20230802,202100,960732540,13650,13650,13650,13650,0
|
|
20230802,202000,960732540,13650,13650,13650,13650,0
|
|
20230802,201900,960732540,13650,13650,13650,13650,0
|
|
20230802,201800,960732540,13650,13650,13650,13650,0
|
|
20230802,201700,960732540,13650,13650,13650,13650,0
|
|
20230802,201600,960732540,13650,13650,13650,13650,0
|
|
20230802,201500,960732540,13650,13650,13650,13650,0
|
|
20230802,201400,960732540,13650,13650,13650,13650,0
|
|
20230802,201300,960732540,13650,13650,13650,13650,0
|
|
20230802,201200,960732540,13650,13650,13650,13650,0
|
|
20230802,201100,960732540,13650,13650,13650,13650,0
|
|
20230802,201000,960732540,13650,13650,13650,13650,0
|
|
20230802,200900,960732540,13650,13650,13650,13650,0
|
|
20230802,200800,960732540,13650,13650,13650,13650,0
|
|
20230802,200700,960732540,13650,13650,13650,13650,0
|
|
20230802,200600,960732540,13650,13650,13650,13650,0
|
|
20230802,200500,960732540,13650,13650,13650,13650,0
|
|
20230802,200400,960732540,13650,13650,13650,13650,0
|
|
20230802,200300,960732540,13650,13650,13650,13650,0
|
|
20230802,200200,960732540,13650,13650,13650,13650,0
|
|
20230802,200100,960732540,13650,13650,13650,13650,2751
|
|
20230802,200000,960732540,13650,13650,13650,13650,0
|
|
20230802,195900,960732540,13650,13650,13650,13650,0
|
|
20230802,195800,960732540,13650,13650,13650,13650,0
|
|
20230802,195700,960732540,13650,13650,13650,13650,0
|
|
20230802,195600,960732540,13650,13650,13650,13650,0
|
|
20230802,195500,960732540,13650,13650,13650,13650,0
|
|
20230802,195400,960732540,13650,13650,13650,13650,0
|
|
20230802,195300,960732540,13650,13650,13650,13650,0
|
|
20230802,195200,960732540,13650,13650,13650,13650,0
|
|
20230802,195100,960732540,13650,13650,13650,13650,0
|
|
20230802,195000,960732540,13650,13650,13650,13650,0
|
|
20230802,194900,960732540,13650,13650,13650,13650,0
|
|
20230802,194800,960732540,13650,13650,13650,13650,0
|
|
20230802,194700,960732540,13650,13650,13650,13650,0
|
|
20230802,194600,960732540,13650,13650,13650,13650,0
|
|
20230802,194500,960732540,13650,13650,13650,13650,0
|
|
20230802,194400,960732540,13650,13650,13650,13650,0
|
|
20230802,194300,960732540,13650,13650,13650,13650,0
|
|
20230802,194200,960732540,13650,13650,13650,13650,0
|
|
20230802,194100,960732540,13650,13650,13650,13650,0
|
|
20230802,194000,960732540,13650,13650,13650,13650,0
|
|
20230802,193900,960732540,13650,13650,13650,13650,0
|
|
20230802,193800,960732540,13650,13650,13650,13650,0
|
|
20230802,193700,960732540,13650,13650,13650,13650,0
|
|
20230802,193600,960732540,13650,13650,13650,13650,0
|
|
20230802,193500,960732540,13650,13650,13650,13650,0
|
|
20230802,193400,960732540,13650,13650,13650,13650,0
|
|
20230802,193300,960732540,13650,13650,13650,13650,0
|
|
20230802,193200,960732540,13650,13650,13650,13650,0
|
|
20230802,193100,960732540,13650,13650,13650,13650,2751
|
|
20230802,193000,960732540,13650,13650,13650,13650,0
|
|
20230802,192900,960732540,13650,13650,13650,13650,0
|
|
20230802,192800,960732540,13650,13650,13650,13650,0
|
|
20230802,192700,960732540,13650,13650,13650,13650,0
|
|
20230802,192600,960732540,13650,13650,13650,13650,0
|
|
20230802,192500,960732540,13650,13650,13650,13650,0
|
|
20230802,192400,960732540,13650,13650,13650,13650,0
|
|
20230802,192300,960732540,13650,13650,13650,13650,0
|
|
20230802,192200,960732540,13650,13650,13650,13650,0
|
|
20230802,192100,960732540,13650,13650,13650,13650,0
|
|
20230802,192000,960732540,13650,13650,13650,13650,0
|
|
20230802,191900,960732540,13650,13650,13650,13650,0
|
|
20230802,191800,960732540,13650,13650,13650,13650,0
|
|
20230802,191700,960732540,13650,13650,13650,13650,0
|
|
20230802,191600,960732540,13650,13650,13650,13650,0
|
|
20230802,191500,960732540,13650,13650,13650,13650,0
|
|
20230802,191400,960732540,13650,13650,13650,13650,0
|
|
20230802,191300,960732540,13650,13650,13650,13650,0
|
|
20230802,191200,960732540,13650,13650,13650,13650,0
|
|
20230802,191100,960732540,13650,13650,13650,13650,0
|
|
20230802,191000,960732540,13650,13650,13650,13650,0
|
|
20230802,190900,960732540,13650,13650,13650,13650,0
|
|
20230802,190800,960732540,13650,13650,13650,13650,0
|
|
20230802,190700,960732540,13650,13650,13650,13650,0
|
|
20230802,190600,960732540,13650,13650,13650,13650,0
|
|
20230802,190500,960732540,13650,13650,13650,13650,0
|
|
20230802,190400,960732540,13650,13650,13650,13650,0
|
|
20230802,190300,960732540,13650,13650,13650,13650,0
|
|
20230802,190200,960732540,13650,13650,13650,13650,0
|
|
20230802,190100,960732540,13650,13650,13650,13650,2751
|
|
20230802,190000,960732540,13650,13650,13650,13650,0
|
|
20230802,185900,960732540,13650,13650,13650,13650,0
|
|
20230802,185800,960732540,13650,13650,13650,13650,0
|
|
20230802,185700,960732540,13650,13650,13650,13650,0
|
|
20230802,185600,960732540,13650,13650,13650,13650,0
|
|
20230802,185500,960732540,13650,13650,13650,13650,0
|
|
20230802,185400,960732540,13650,13650,13650,13650,0
|
|
20230802,185300,960732540,13650,13650,13650,13650,0
|
|
20230802,185200,960732540,13650,13650,13650,13650,0
|
|
20230802,185100,960732540,13650,13650,13650,13650,0
|
|
20230802,185000,960732540,13650,13650,13650,13650,0
|
|
20230802,184900,960732540,13650,13650,13650,13650,0
|
|
20230802,184800,960732540,13650,13650,13650,13650,0
|
|
20230802,184700,960732540,13650,13650,13650,13650,0
|
|
20230802,184600,960732540,13650,13650,13650,13650,0
|
|
20230802,184500,960732540,13650,13650,13650,13650,0
|
|
20230802,184400,960732540,13650,13650,13650,13650,0
|
|
20230802,184300,960732540,13650,13650,13650,13650,0
|
|
20230802,184200,960732540,13650,13650,13650,13650,0
|
|
20230802,184100,960732540,13650,13650,13650,13650,0
|
|
20230802,184000,960732540,13650,13650,13650,13650,0
|
|
20230802,183900,960732540,13650,13650,13650,13650,0
|
|
20230802,183800,960732540,13650,13650,13650,13650,0
|
|
20230802,183700,960732540,13650,13650,13650,13650,0
|
|
20230802,183600,960732540,13650,13650,13650,13650,0
|
|
20230802,183500,960732540,13650,13650,13650,13650,0
|
|
20230802,183400,960732540,13650,13650,13650,13650,0
|
|
20230802,183300,960732540,13650,13650,13650,13650,0
|
|
20230802,183200,960732540,13650,13650,13650,13650,0
|
|
20230802,183100,960732540,13650,13650,13650,13650,2751
|
|
20230802,183000,960732540,13650,13650,13650,13650,0
|
|
20230802,182900,960732540,13650,13650,13650,13650,0
|
|
20230802,182800,960732540,13650,13650,13650,13650,0
|
|
20230802,182700,960732540,13650,13650,13650,13650,0
|
|
20230802,182600,960732540,13650,13650,13650,13650,0
|
|
20230802,182500,960732540,13650,13650,13650,13650,0
|
|
20230802,182400,960732540,13650,13650,13650,13650,0
|
|
20230802,182300,960732540,13650,13650,13650,13650,0
|
|
20230802,182200,960732540,13650,13650,13650,13650,0
|
|
20230802,182100,960732540,13650,13650,13650,13650,0
|
|
20230802,182000,960732540,13650,13650,13650,13650,0
|
|
20230802,181900,960732540,13650,13650,13650,13650,0
|
|
20230802,181800,960732540,13650,13650,13650,13650,0
|
|
20230802,181700,960732540,13650,13650,13650,13650,0
|
|
20230802,181600,960732540,13650,13650,13650,13650,0
|
|
20230802,181500,960732540,13650,13650,13650,13650,0
|
|
20230802,181400,960732540,13650,13650,13650,13650,0
|
|
20230802,181300,960732540,13650,13650,13650,13650,0
|
|
20230802,181200,960732540,13650,13650,13650,13650,0
|
|
20230802,181100,960732540,13650,13650,13650,13650,0
|
|
20230802,181000,960732540,13650,13650,13650,13650,0
|
|
20230802,180900,960732540,13650,13650,13650,13650,0
|
|
20230802,180800,960732540,13650,13650,13650,13650,0
|
|
20230802,180700,960732540,13650,13650,13650,13650,0
|
|
20230802,180600,960732540,13650,13650,13650,13650,0
|
|
20230802,180500,960732540,13650,13650,13650,13650,0
|
|
20230802,180400,960732540,13650,13650,13650,13650,0
|
|
20230802,180300,960732540,13650,13650,13650,13650,0
|
|
20230802,180200,960732540,13650,13650,13650,13650,0
|
|
20230802,180100,960732540,13650,13650,13650,13650,2751
|
|
20230802,180000,960732540,13650,13650,13650,13650,0
|
|
20230802,175900,960732540,13650,13650,13650,13650,0
|
|
20230802,175800,960732540,13650,13650,13650,13650,0
|
|
20230802,175700,960732540,13650,13650,13650,13650,0
|
|
20230802,175600,960732540,13650,13650,13650,13650,0
|
|
20230802,175500,960732540,13650,13650,13650,13650,0
|
|
20230802,175400,960732540,13650,13650,13650,13650,0
|
|
20230802,175300,960732540,13650,13650,13650,13650,0
|
|
20230802,175200,960732540,13650,13650,13650,13650,0
|
|
20230802,175100,960732540,13650,13650,13650,13650,0
|
|
20230802,175000,960732540,13650,13650,13650,13650,0
|
|
20230802,174900,960732540,13650,13650,13650,13650,0
|
|
20230802,174800,960732540,13650,13650,13650,13650,0
|
|
20230802,174700,960732540,13650,13650,13650,13650,0
|
|
20230802,174600,960732540,13650,13650,13650,13650,0
|
|
20230802,174500,960732540,13650,13650,13650,13650,0
|
|
20230802,174400,960732540,13650,13650,13650,13650,0
|
|
20230802,174300,960732540,13650,13650,13650,13650,0
|
|
20230802,174200,960732540,13650,13650,13650,13650,0
|
|
20230802,174100,960732540,13650,13650,13650,13650,0
|
|
20230802,174000,960732540,13650,13650,13650,13650,0
|
|
20230802,173900,960732540,13650,13650,13650,13650,0
|
|
20230802,173800,960732540,13650,13650,13650,13650,0
|
|
20230802,173700,960732540,13650,13650,13650,13650,0
|
|
20230802,173600,960732540,13650,13650,13650,13650,0
|
|
20230802,173500,960732540,13650,13650,13650,13650,0
|
|
20230802,173400,960732540,13650,13650,13650,13650,0
|
|
20230802,173300,960732540,13650,13650,13650,13650,0
|
|
20230802,173200,960732540,13650,13650,13650,13650,0
|
|
20230802,173100,960732540,13650,13650,13650,13650,2751
|
|
20230802,173000,960732540,13650,13650,13650,13650,0
|
|
20230802,172900,960732540,13650,13650,13650,13650,0
|
|
20230802,172800,960732540,13650,13650,13650,13650,0
|
|
20230802,172700,960732540,13650,13650,13650,13650,0
|
|
20230802,172600,960732540,13650,13650,13650,13650,0
|
|
20230802,172500,960732540,13650,13650,13650,13650,0
|
|
20230802,172400,960732540,13650,13650,13650,13650,0
|
|
20230802,172300,960732540,13650,13650,13650,13650,0
|
|
20230802,172200,960732540,13650,13650,13650,13650,0
|
|
20230802,172100,960732540,13650,13650,13650,13650,0
|
|
20230802,172000,960732540,13650,13650,13650,13650,0
|
|
20230802,171900,960732540,13650,13650,13650,13650,0
|
|
20230802,171800,960732540,13650,13650,13650,13650,0
|
|
20230802,171700,960732540,13650,13650,13650,13650,0
|
|
20230802,171600,960732540,13650,13650,13650,13650,0
|
|
20230802,171500,960732540,13650,13650,13650,13650,0
|
|
20230802,171400,960732540,13650,13650,13650,13650,0
|
|
20230802,171300,960732540,13650,13650,13650,13650,0
|
|
20230802,171200,960732540,13650,13650,13650,13650,0
|
|
20230802,171100,960732540,13650,13650,13650,13650,0
|
|
20230802,171000,960732540,13650,13650,13650,13650,0
|
|
20230802,170900,960732540,13650,13650,13650,13650,0
|
|
20230802,170800,960732540,13650,13650,13650,13650,0
|
|
20230802,170700,960732540,13650,13650,13650,13650,0
|
|
20230802,170600,960732540,13650,13650,13650,13650,0
|
|
20230802,170500,960732540,13650,13650,13650,13650,0
|
|
20230802,170400,960732540,13650,13650,13650,13650,0
|
|
20230802,170300,960732540,13650,13650,13650,13650,0
|
|
20230802,170200,960732540,13650,13650,13650,13650,0
|
|
20230802,170100,960732540,13650,13650,13650,13650,2751
|
|
20230802,170000,960732540,13650,13650,13650,13650,0
|
|
20230802,165900,960732540,13650,13650,13650,13650,0
|
|
20230802,165800,960732540,13650,13650,13650,13650,0
|
|
20230802,165700,960732540,13650,13650,13650,13650,0
|
|
20230802,165600,960732540,13650,13650,13650,13650,0
|
|
20230802,165500,960732540,13650,13650,13650,13650,0
|
|
20230802,165400,960732540,13650,13650,13650,13650,0
|
|
20230802,165300,960732540,13650,13650,13650,13650,0
|
|
20230802,165200,960732540,13650,13650,13650,13650,0
|
|
20230802,165100,960732540,13650,13650,13650,13650,0
|
|
20230802,165000,960732540,13650,13650,13650,13650,0
|
|
20230802,164900,960732540,13650,13650,13650,13650,0
|
|
20230802,164800,960732540,13650,13650,13650,13650,0
|
|
20230802,164700,960732540,13650,13650,13650,13650,0
|
|
20230802,164600,960732540,13650,13650,13650,13650,0
|
|
20230802,164500,960732540,13650,13650,13650,13650,0
|
|
20230802,164400,960732540,13650,13650,13650,13650,0
|
|
20230802,164300,960732540,13650,13650,13650,13650,0
|
|
20230802,164200,960732540,13650,13650,13650,13650,0
|
|
20230802,164100,960732540,13650,13650,13650,13650,0
|
|
20230802,164000,960732540,13650,13650,13650,13650,0
|
|
20230802,163900,960732540,13650,13650,13650,13650,0
|
|
20230802,163800,960732540,13650,13650,13650,13650,0
|
|
20230802,163700,960732540,13650,13650,13650,13650,0
|
|
20230802,163600,960732540,13650,13650,13650,13650,0
|
|
20230802,163500,960732540,13650,13650,13650,13650,0
|
|
20230802,163400,960732540,13650,13650,13650,13650,0
|
|
20230802,163300,960732540,13650,13650,13650,13650,0
|
|
20230802,163200,960732540,13650,13650,13650,13650,0
|
|
20230802,163100,960732540,13650,13650,13650,13650,2751
|
|
20230802,163000,960732540,13650,13650,13650,13650,0
|
|
20230802,162900,960732540,13650,13650,13650,13650,0
|
|
20230802,162800,960732540,13650,13650,13650,13650,0
|
|
20230802,162700,960732540,13650,13650,13650,13650,0
|
|
20230802,162600,960732540,13650,13650,13650,13650,0
|
|
20230802,162500,960732540,13650,13650,13650,13650,0
|
|
20230802,162400,960732540,13650,13650,13650,13650,0
|
|
20230802,162300,960732540,13650,13650,13650,13650,0
|
|
20230802,162200,960732540,13650,13650,13650,13650,0
|
|
20230802,162100,960732540,13650,13650,13650,13650,0
|
|
20230802,162000,960732540,13650,13650,13650,13650,0
|
|
20230802,161900,960732540,13650,13650,13650,13650,0
|
|
20230802,161800,960732540,13650,13650,13650,13650,0
|
|
20230802,161700,960732540,13650,13650,13650,13650,0
|
|
20230802,161600,960732540,13650,13650,13650,13650,0
|
|
20230802,161500,960732540,13650,13650,13650,13650,0
|
|
20230802,161400,960732540,13650,13650,13650,13650,0
|
|
20230802,161300,960732540,13650,13650,13650,13650,0
|
|
20230802,161200,960732540,13650,13650,13650,13650,0
|
|
20230802,161100,960732540,13650,13650,13650,13650,0
|
|
20230802,161000,960732540,13650,13650,13650,13650,0
|
|
20230802,160900,960732540,13650,13650,13650,13650,0
|
|
20230802,160800,960732540,13650,13650,13650,13650,0
|
|
20230802,160700,960732540,13650,13650,13650,13650,0
|
|
20230802,160600,960732540,13650,13650,13650,13650,0
|
|
20230802,160500,960732540,13650,13650,13650,13650,0
|
|
20230802,160400,960732540,13650,13650,13650,13650,0
|
|
20230802,160300,960732540,13650,13650,13650,13650,0
|
|
20230802,160200,960732540,13650,13650,13650,13650,0
|
|
20230802,160100,960732540,13650,13650,13650,13650,2751
|
|
20230802,160000,960732540,13650,13650,13650,13650,0
|
|
20230802,155900,960732540,13650,13650,13650,13650,0
|
|
20230802,155800,960732540,13650,13650,13650,13650,0
|
|
20230802,155700,960732540,13650,13650,13650,13650,0
|
|
20230802,155600,960732540,13650,13650,13650,13650,0
|
|
20230802,155500,960732540,13650,13650,13650,13650,0
|
|
20230802,155400,960732540,13650,13650,13650,13650,0
|
|
20230802,155300,960732540,13650,13650,13650,13650,0
|
|
20230802,155200,960732540,13650,13650,13650,13650,0
|
|
20230802,155100,960732540,13650,13650,13650,13650,0
|
|
20230802,155000,960732540,13650,13650,13650,13650,0
|
|
20230802,154900,960732540,13650,13650,13650,13650,0
|
|
20230802,154800,960732540,13650,13650,13650,13650,0
|
|
20230802,154700,960732540,13650,13650,13650,13650,0
|
|
20230802,154600,960732540,13650,13650,13650,13650,0
|
|
20230802,154500,960732540,13650,13650,13650,13650,0
|
|
20230802,154400,960732540,13650,13650,13650,13650,0
|
|
20230802,154300,960732540,13650,13650,13650,13650,0
|
|
20230802,154200,960732540,13650,13650,13650,13650,0
|
|
20230802,154100,960732540,13650,13650,13650,13650,0
|
|
20230802,154000,960732540,13650,13650,13650,13650,0
|
|
20230802,153900,960732540,13650,13650,13650,13650,0
|
|
20230802,153800,960732540,13650,13650,13650,13650,0
|
|
20230802,153700,960732540,13650,13650,13650,13650,0
|
|
20230802,153600,960732540,13650,13650,13650,13650,0
|
|
20230802,153500,960732540,13650,13650,13650,13650,0
|
|
20230802,153400,960732540,13650,13650,13650,13650,0
|
|
20230802,153300,960732540,13650,13650,13650,13650,0
|
|
20230802,153200,960732540,13650,13650,13650,13650,0
|
|
20230802,153100,960732540,13650,13650,13650,13650,2751
|
|
20230802,153000,960732540,13650,13650,13650,13650,2751
|
|
20230802,152900,923181390,13650,13650,13650,13650,0
|
|
20230802,152800,923181390,13650,13650,13650,13650,0
|
|
20230802,152700,923181390,13650,13650,13650,13650,0
|
|
20230802,152600,923181390,13650,13650,13650,13650,0
|
|
20230802,152500,923181390,13650,13650,13650,13650,0
|
|
20230802,152400,923181390,13650,13650,13650,13650,0
|
|
20230802,152300,923181390,13650,13650,13650,13650,0
|
|
20230802,152200,923181390,13650,13650,13650,13650,0
|
|
20230802,152100,923181390,13650,13650,13650,13650,0
|
|
20230802,152000,923181390,13650,13650,13650,13650,0
|
|
20230802,151900,923181390,13650,13570,13650,13560,155
|
|
20230802,151800,921072450,13620,13620,13620,13620,0
|
|
20230802,151700,921072450,13620,13630,13630,13620,3
|
|
20230802,151600,921031570,13630,13630,13630,13630,2
|
|
20230802,151500,921004310,13550,13550,13550,13550,3
|
|
20230802,151400,920963660,13550,13550,13550,13550,8
|
|
20230802,151300,920855260,13630,13630,13630,13630,2
|
|
20230802,151200,920828000,13540,13540,13540,13540,0
|
|
20230802,151100,920828000,13540,13550,13550,13540,150
|
|
20230802,151000,918795790,13550,13550,13550,13550,399
|
|
20230802,150900,913389340,13560,13560,13560,13560,1
|
|
20230802,150800,913375780,13550,13580,13580,13550,234
|
|
20230802,150700,910200460,13560,13560,13560,13560,0
|
|
20230802,150600,910200460,13560,13560,13560,13560,7
|
|
20230802,150500,910105540,13560,13560,13560,13560,50
|
|
20230802,150400,909427540,13600,13600,13600,13600,10
|
|
20230802,150300,909291540,13640,13550,13640,13550,69
|
|
20230802,150200,908352180,13550,13550,13550,13550,0
|
|
20230802,150100,908352180,13550,13550,13550,13550,108
|
|
20230802,150000,906888780,13550,13550,13550,13550,100
|
|
20230802,145900,905533780,13550,13550,13550,13550,71
|
|
20230802,145800,904571730,13550,13550,13550,13550,200
|
|
20230802,145700,901861730,13550,13570,13570,13550,185
|
|
20230802,145600,899354880,13580,13580,13580,13580,0
|
|
20230802,145500,899354880,13580,13580,13580,13580,74
|
|
20230802,145400,898349960,13590,13590,13590,13560,18
|
|
20230802,145300,898105550,13590,13560,13590,13560,45
|
|
20230802,145200,897495020,13540,13540,13540,13540,0
|
|
20230802,145100,897495020,13540,13600,13600,13540,300
|
|
20230802,145000,893425230,13620,13620,13620,13590,2906
|
|
20230802,144900,853888310,13640,13640,13640,13640,0
|
|
20230802,144800,853888310,13640,13640,13640,13620,216
|
|
20230802,144700,850946150,13640,13650,13650,13630,751
|
|
20230802,144600,840706990,13650,13650,13650,13650,3
|
|
20230802,144500,840666040,13650,13650,13650,13650,4
|
|
20230802,144400,840611440,13650,13650,13650,13650,0
|
|
20230802,144300,840611440,13650,13650,13650,13650,7
|
|
20230802,144200,840515890,13640,13640,13640,13640,0
|
|
20230802,144100,840515890,13640,13640,13640,13640,10
|
|
20230802,144000,840379490,13650,13650,13650,13650,2
|
|
20230802,143900,840352190,13630,13630,13630,13630,0
|
|
20230802,143800,840352190,13630,13630,13630,13630,0
|
|
20230802,143700,840352190,13630,13630,13630,13630,139
|
|
20230802,143600,838457620,13630,13650,13650,13630,127
|
|
20230802,143500,836725800,13650,13650,13650,13650,0
|
|
20230802,143400,836725800,13650,13650,13650,13650,25
|
|
20230802,143300,836384550,13670,13670,13670,13670,0
|
|
20230802,143200,836384550,13670,13670,13670,13670,63
|
|
20230802,143100,835523340,13670,13670,13670,13670,1
|
|
20230802,143000,835509670,13640,13640,13640,13640,0
|
|
20230802,142900,835509670,13640,13640,13640,13640,0
|
|
20230802,142800,835509670,13640,13640,13640,13640,0
|
|
20230802,142700,835509670,13640,13640,13640,13640,0
|
|
20230802,142600,835509670,13640,13640,13640,13640,523
|
|
20230802,142500,828375950,13640,13640,13640,13640,1
|
|
20230802,142400,828362310,13640,13640,13640,13640,0
|
|
20230802,142300,828362310,13640,13640,13640,13630,57
|
|
20230802,142200,827584940,13640,13640,13640,13640,145
|
|
20230802,142100,825607140,13640,13640,13640,13640,0
|
|
20230802,142000,825607140,13640,13640,13640,13640,0
|
|
20230802,141900,825607140,13640,13640,13640,13640,14
|
|
20230802,141800,825416180,13640,13640,13640,13640,0
|
|
20230802,141700,825416180,13640,13640,13640,13640,10
|
|
20230802,141600,825279780,13640,13640,13640,13640,210
|
|
20230802,141500,822415380,13640,13640,13640,13640,0
|
|
20230802,141400,822415380,13640,13640,13640,13640,54
|
|
20230802,141300,821678820,13640,13650,13650,13640,124
|
|
20230802,141200,819986730,13660,13660,13660,13660,0
|
|
20230802,141100,819986730,13660,13660,13660,13660,5
|
|
20230802,141000,819918430,13660,13660,13660,13660,7
|
|
20230802,140900,819822810,13670,13670,13670,13670,0
|
|
20230802,140800,819822810,13670,13670,13670,13670,6
|
|
20230802,140700,819740790,13670,13680,13680,13670,8
|
|
20230802,140600,819631360,13690,13690,13690,13690,0
|
|
20230802,140500,819631360,13690,13680,13690,13680,2
|
|
20230802,140400,819603990,13680,13690,13690,13680,25
|
|
20230802,140300,819261940,13680,13680,13680,13680,29
|
|
20230802,140200,818865220,13690,13700,13700,13690,222
|
|
20230802,140100,815823930,13730,13730,13730,13730,0
|
|
20230802,140000,815823930,13730,13700,13730,13700,22
|
|
20230802,135900,815522500,13700,13730,13730,13700,20
|
|
20230802,135800,815248470,13710,13710,13710,13710,1159
|
|
20230802,135700,799358580,13700,13700,13700,13700,3
|
|
20230802,135600,799317480,13740,13740,13740,13740,2
|
|
20230802,135500,799290000,13740,13650,13740,13650,13
|
|
20230802,135400,799111560,13650,13650,13650,13650,0
|
|
20230802,135300,799111560,13650,13650,13650,13650,1
|
|
20230802,135200,799097910,13630,13610,13630,13610,213
|
|
20230802,135100,796198740,13610,13600,13610,13600,115
|
|
20230802,135000,794633640,13600,13600,13610,13600,362
|
|
20230802,134900,789710430,13610,13610,13610,13610,77
|
|
20230802,134800,788662460,13610,13610,13610,13610,4
|
|
20230802,134700,788608020,13610,13610,13610,13610,50
|
|
20230802,134600,787927520,13610,13610,13610,13610,110
|
|
20230802,134500,786430420,13630,13610,13630,13610,46
|
|
20230802,134400,785804060,13630,13620,13630,13620,1160
|
|
20230802,134300,770003700,13620,13640,13640,13620,1043
|
|
20230802,134200,755789760,13670,13670,13670,13670,21
|
|
20230802,134100,755502690,13660,13640,13660,13640,104
|
|
20230802,134000,754082470,13640,13680,13680,13640,220
|
|
20230802,133900,751079490,13670,13670,13670,13670,378
|
|
20230802,133800,745912230,13670,13660,13670,13660,26
|
|
20230802,133700,745557020,13670,13670,13670,13660,87
|
|
20230802,133600,744367770,13670,13670,13680,13670,63
|
|
20230802,133500,743506280,13680,13680,13680,13670,204
|
|
20230802,133400,740715670,13680,13700,13700,13680,703
|
|
20230802,133300,731085880,13710,13720,13720,13710,387
|
|
20230802,133200,725776350,13720,13720,13720,13720,2
|
|
20230802,133100,725748910,13700,13700,13700,13700,0
|
|
20230802,133000,725748910,13700,13700,13700,13700,1
|
|
20230802,132900,725735210,13680,13680,13680,13680,0
|
|
20230802,132800,725735210,13680,13680,13680,13680,0
|
|
20230802,132700,725735210,13680,13680,13680,13680,0
|
|
20230802,132600,725735210,13680,13680,13680,13680,35
|
|
20230802,132500,725256410,13680,13680,13680,13680,0
|
|
20230802,132400,725256410,13680,13680,13680,13680,0
|
|
20230802,132300,725256410,13680,13690,13690,13650,178
|
|
20230802,132200,722821540,13710,13750,13750,13690,956
|
|
20230802,132100,709724480,13700,13720,13720,13700,130
|
|
20230802,132000,707942300,13720,13730,13730,13720,107
|
|
20230802,131900,706474080,13740,13760,13760,13740,77
|
|
20230802,131800,705415900,13760,13760,13760,13760,20
|
|
20230802,131700,705140700,13740,13740,13740,13740,4
|
|
20230802,131600,705085740,13740,13740,13740,13740,1
|
|
20230802,131500,705072000,13700,13700,13700,13700,0
|
|
20230802,131400,705072000,13700,13700,13700,13700,0
|
|
20230802,131300,705072000,13700,13700,13700,13700,0
|
|
20230802,131200,705072000,13700,13700,13700,13700,0
|
|
20230802,131100,705072000,13700,13700,13700,13700,0
|
|
20230802,131000,705072000,13700,13700,13700,13700,0
|
|
20230802,130900,705072000,13700,13700,13700,13700,0
|
|
20230802,130800,705072000,13700,13700,13700,13700,100
|
|
20230802,130700,703702000,13700,13700,13700,13700,21
|
|
20230802,130600,703414300,13700,13700,13700,13700,0
|
|
20230802,130500,703414300,13700,13740,13740,13700,40
|
|
20230802,130400,702866260,13770,13700,13770,13700,111
|
|
20230802,130300,701340890,13700,13710,13710,13700,715
|
|
20230802,130200,691543710,13710,13720,13720,13710,18
|
|
20230802,130100,691296790,13710,13710,13710,13710,0
|
|
20230802,130000,691296790,13710,13710,13710,13710,5
|
|
20230802,125900,691228240,13700,13720,13720,13700,305
|
|
20230802,125800,687049500,13720,13740,13740,13700,3021
|
|
20230802,125700,645651150,13750,13750,13750,13750,0
|
|
20230802,125600,645651150,13750,13760,13760,13750,330
|
|
20230802,125500,641113000,13760,13770,13770,13760,3
|
|
20230802,125400,641071700,13760,13760,13760,13760,0
|
|
20230802,125300,641071700,13760,13760,13760,13760,123
|
|
20230802,125200,639379220,13770,13770,13770,13770,6
|
|
20230802,125100,639296600,13770,13770,13770,13770,0
|
|
20230802,125000,639296600,13770,13780,13780,13770,271
|
|
20230802,124900,635562970,13780,13780,13780,13780,846
|
|
20230802,124800,623905090,13780,13780,13780,13780,30
|
|
20230802,124700,623491690,13780,13780,13780,13780,633
|
|
20230802,124600,614768950,13780,13780,13780,13780,57
|
|
20230802,124500,613983490,13780,13780,13780,13780,300
|
|
20230802,124400,609849490,13770,13780,13780,13770,34
|
|
20230802,124300,609381270,13780,13780,13780,13780,20
|
|
20230802,124200,609105670,13780,13780,13780,13780,0
|
|
20230802,124100,609105670,13780,13780,13780,13780,710
|
|
20230802,124000,599321870,13780,13790,13790,13780,336
|
|
20230802,123900,594691710,13780,13780,13780,13780,0
|
|
20230802,123800,594691710,13780,13780,13780,13780,886
|
|
20230802,123700,582482630,13780,13780,13780,13780,1047
|
|
20230802,123600,568054970,13780,13780,13780,13780,973
|
|
20230802,123500,554647030,13780,13800,13800,13780,1095
|
|
20230802,123400,539547330,13810,13810,13810,13810,160
|
|
20230802,123300,537337730,13810,13810,13810,13810,0
|
|
20230802,123200,537337730,13810,13810,13810,13810,6
|
|
20230802,123100,537254870,13820,13820,13820,13820,8
|
|
20230802,123000,537144310,13810,13810,13810,13810,0
|
|
20230802,122900,537144310,13810,13820,13820,13810,4
|
|
20230802,122800,537089060,13820,13820,13820,13820,0
|
|
20230802,122700,537089060,13820,13820,13820,13820,13
|
|
20230802,122600,536909400,13800,13800,13800,13800,0
|
|
20230802,122500,536909400,13800,13800,13800,13800,0
|
|
20230802,122400,536909400,13800,13800,13800,13800,0
|
|
20230802,122300,536909400,13800,13800,13800,13800,14
|
|
20230802,122200,536716200,13800,13800,13800,13800,0
|
|
20230802,122100,536716200,13800,13800,13800,13800,5
|
|
20230802,122000,536647200,13800,13800,13800,13800,5
|
|
20230802,121900,536578200,13800,13790,13800,13790,487
|
|
20230802,121800,529858180,13800,13800,13800,13800,0
|
|
20230802,121700,529858180,13800,13800,13800,13800,84
|
|
20230802,121600,528698980,13800,13800,13800,13800,166
|
|
20230802,121500,526408180,13800,13800,13800,13800,42
|
|
20230802,121400,525828580,13800,13840,13840,13800,10
|
|
20230802,121300,525690540,13860,13860,13860,13860,0
|
|
20230802,121200,525690540,13860,13860,13860,13860,0
|
|
20230802,121100,525690540,13860,13860,13860,13860,0
|
|
20230802,121000,525690540,13860,13860,13860,13860,0
|
|
20230802,120900,525690540,13860,13860,13860,13860,500
|
|
20230802,120800,518760540,13800,13800,13800,13800,467
|
|
20230802,120700,512315940,13830,13830,13840,13830,65
|
|
20230802,120600,511416640,13830,13830,13830,13830,0
|
|
20230802,120500,511416640,13830,13830,13830,13830,0
|
|
20230802,120400,511416640,13830,13830,13830,13830,12
|
|
20230802,120300,511250680,13800,13800,13800,13800,857
|
|
20230802,120200,499424080,13800,13800,13800,13800,212
|
|
20230802,120100,496498480,13800,13800,13800,13800,50
|
|
20230802,120000,495808480,13800,13800,13800,13800,5
|
|
20230802,115900,495739480,13800,13800,13800,13800,11
|
|
20230802,115800,495587680,13800,13800,13800,13800,2
|
|
20230802,115700,495560080,13800,13800,13800,13800,443
|
|
20230802,115600,489446680,13790,13810,13810,13790,60
|
|
20230802,115500,488618430,13800,13800,13800,13800,0
|
|
20230802,115400,488618430,13800,13800,13810,13790,481
|
|
20230802,115300,481978640,13810,13810,13810,13790,96
|
|
20230802,115200,480654480,13790,13790,13790,13790,70
|
|
20230802,115100,479689180,13780,13780,13780,13780,55
|
|
20230802,115000,478931280,13790,13800,13800,13790,117
|
|
20230802,114900,477317010,13810,13810,13810,13810,1
|
|
20230802,114800,477303200,13810,13830,13830,13800,206
|
|
20230802,114700,474459180,13830,13850,13860,13830,677
|
|
20230802,114600,465084600,13860,13860,13860,13860,240
|
|
20230802,114500,461758200,13870,13870,13870,13870,13
|
|
20230802,114400,461577890,13870,13870,13870,13870,1
|
|
20230802,114300,461564020,13870,13870,13870,13860,22
|
|
20230802,114200,461258900,13880,13870,13880,13870,90
|
|
20230802,114100,460010400,13860,13860,13860,13860,100
|
|
20230802,114000,458624400,13860,13860,13860,13860,61
|
|
20230802,113900,457778940,13850,13860,13860,13850,128
|
|
20230802,113800,456005900,13850,13880,13880,13850,411
|
|
20230802,113700,450306850,13880,13880,13880,13880,0
|
|
20230802,113600,450306850,13880,13880,13880,13880,11
|
|
20230802,113500,450154170,13880,13880,13890,13870,258
|
|
20230802,113400,446573340,13890,13890,13900,13890,120
|
|
20230802,113300,444906530,13900,13900,13910,13900,643
|
|
20230802,113200,435968810,13910,13920,13920,13910,70
|
|
20230802,113100,434995000,13920,13920,13920,13910,112
|
|
20230802,113000,433436950,13920,13920,13920,13910,43
|
|
20230802,112900,432838570,13920,13920,13920,13920,6
|
|
20230802,112800,432755050,13920,13920,13920,13920,0
|
|
20230802,112700,432755050,13920,13920,13970,13920,142
|
|
20230802,112600,430778360,13930,13940,13940,13930,334
|
|
20230802,112500,426125540,13940,13950,13950,13940,372
|
|
20230802,112400,420939850,13950,13950,13950,13950,0
|
|
20230802,112300,420939850,13950,13950,13950,13950,0
|
|
20230802,112200,420939850,13950,13950,13950,13950,0
|
|
20230802,112100,420939850,13950,13950,13950,13950,111
|
|
20230802,112000,419391400,13980,13980,13980,13980,3
|
|
20230802,111900,419349460,13980,13980,13980,13980,7
|
|
20230802,111800,419251600,13980,13980,13980,13980,1
|
|
20230802,111700,419237620,13950,13950,13950,13950,8
|
|
20230802,111600,419126020,13950,13950,13950,13950,2
|
|
20230802,111500,419098120,13990,13990,13990,13990,21
|
|
20230802,111400,418804330,13990,13990,13990,13990,8
|
|
20230802,111300,418692410,13990,13960,13990,13950,17
|
|
20230802,111200,418454780,13990,13990,13990,13990,4
|
|
20230802,111100,418398820,14000,14000,14000,14000,22
|
|
20230802,111000,418090820,13960,13960,13960,13960,1
|
|
20230802,110900,418076860,13950,13950,13950,13950,0
|
|
20230802,110800,418076860,13950,13950,13950,13950,0
|
|
20230802,110700,418076860,13950,13950,13950,13950,50
|
|
20230802,110600,417379360,13950,13950,13950,13950,4
|
|
20230802,110500,417323560,13950,13950,13950,13950,4
|
|
20230802,110400,417267760,13940,13940,13940,13940,0
|
|
20230802,110300,417267760,13940,13950,14000,13940,4
|
|
20230802,110200,417211920,13950,14000,14000,13950,103
|
|
20230802,110100,415774920,13940,13940,13940,13940,77
|
|
20230802,110000,414701540,13940,13940,13940,13940,135
|
|
20230802,105900,412819640,13940,14000,14000,13940,116
|
|
20230802,105800,411200640,14000,14020,14020,14000,462
|
|
20230802,105700,404729770,14030,14030,14030,14030,336
|
|
20230802,105600,400015690,14040,14050,14050,14040,1540
|
|
20230802,105500,378380280,14050,14060,14060,14050,175
|
|
20230802,105400,375919830,14060,14060,14060,14060,50
|
|
20230802,105300,375216830,14070,14080,14100,14070,483
|
|
20230802,105200,368419610,14080,14090,14090,14080,214
|
|
20230802,105100,365406050,14080,14080,14080,14080,0
|
|
20230802,105000,365406050,14080,14080,14080,14080,4
|
|
20230802,104900,365349730,14080,14080,14080,14080,35
|
|
20230802,104800,364856930,14080,14080,14080,14080,10
|
|
20230802,104700,364716130,14080,14080,14080,14080,3
|
|
20230802,104600,364673890,14080,14080,14080,14080,0
|
|
20230802,104500,364673890,14080,14080,14080,14080,1
|
|
20230802,104400,364659810,14080,14090,14090,14080,50
|
|
20230802,104300,363955630,14100,14100,14100,14100,71
|
|
20230802,104200,362954530,14100,14100,14100,14100,480
|
|
20230802,104100,356186530,14090,14090,14090,14090,12
|
|
20230802,104000,356017450,14090,14090,14090,14090,3
|
|
20230802,103900,355975180,14100,14100,14100,14100,69
|
|
20230802,103800,355002280,14080,14080,14080,14080,0
|
|
20230802,103700,355002280,14080,14080,14080,14080,410
|
|
20230802,103600,349229480,14070,14080,14080,14070,52
|
|
20230802,103500,348497830,14080,14080,14080,14080,102
|
|
20230802,103400,347061670,14080,14080,14080,14080,60
|
|
20230802,103300,346216870,14080,14080,14080,14080,14
|
|
20230802,103200,346019750,14080,14080,14080,14080,300
|
|
20230802,103100,341795750,14100,14100,14100,14100,107
|
|
20230802,103000,340287050,14100,14100,14100,14100,0
|
|
20230802,102900,340287050,14100,14100,14100,14100,273
|
|
20230802,102800,336437750,14110,14110,14110,14110,20
|
|
20230802,102700,336155550,14120,14120,14120,14120,15
|
|
20230802,102600,335943750,14120,14120,14120,14120,0
|
|
20230802,102500,335943750,14120,14120,14120,14120,3
|
|
20230802,102400,335901390,14120,14120,14120,14120,21
|
|
20230802,102300,335604870,14120,14130,14130,14120,101
|
|
20230802,102200,334177760,14130,14130,14130,14130,0
|
|
20230802,102100,334177760,14130,14130,14130,14130,10
|
|
20230802,102000,334036460,14130,14130,14130,14130,0
|
|
20230802,101900,334036460,14130,14130,14130,14130,15
|
|
20230802,101800,333824510,14130,14130,14130,14130,1
|
|
20230802,101700,333810380,14120,14120,14120,14120,0
|
|
20230802,101600,333810380,14120,14120,14120,14120,10
|
|
20230802,101500,333669180,14130,14130,14130,14130,61
|
|
20230802,101400,332807250,14120,14120,14120,14120,121
|
|
20230802,101300,331098730,14120,14120,14120,14120,5
|
|
20230802,101200,331028130,14120,14120,14120,14120,1
|
|
20230802,101100,331014010,14080,14100,14100,14080,123
|
|
20230802,101000,329281850,14100,14100,14100,14100,0
|
|
20230802,100900,329281850,14100,14110,14110,14100,9
|
|
20230802,100800,329154890,14110,14110,14110,14110,117
|
|
20230802,100700,327504020,14110,14110,14110,14110,25
|
|
20230802,100600,327151270,14110,14110,14110,14110,7
|
|
20230802,100500,327052500,14110,14090,14110,14090,8
|
|
20230802,100400,326939760,14090,14090,14090,14090,2
|
|
20230802,100300,326911580,14090,14090,14090,14090,70
|
|
20230802,100200,325925280,14090,14090,14090,14090,1
|
|
20230802,100100,325911190,14130,14130,14130,14130,1
|
|
20230802,100000,325897060,14120,14130,14130,14120,27
|
|
20230802,095900,325515770,14120,14120,14120,14120,10
|
|
20230802,095800,325374570,14080,14080,14080,14080,55
|
|
20230802,095700,324600170,14070,14070,14070,14070,1
|
|
20230802,095600,324586100,14070,14090,14090,14070,710
|
|
20230802,095500,314591100,14090,14090,14090,14090,40
|
|
20230802,095400,314027500,14090,14140,14140,14090,638
|
|
20230802,095300,305020850,14140,14140,14160,14140,244
|
|
20230802,095200,301570660,14150,14160,14160,14150,34
|
|
20230802,095100,301089510,14160,14170,14170,14160,15
|
|
20230802,095000,300877010,14180,14180,14180,14180,100
|
|
20230802,094900,299459010,14180,14180,14180,14180,0
|
|
20230802,094800,299459010,14180,14160,14180,14140,214
|
|
20230802,094700,296431340,14160,14160,14160,14150,1188
|
|
20230802,094600,279609720,14160,14170,14170,14160,189
|
|
20230802,094500,276933390,14170,14190,14190,14170,566
|
|
20230802,094400,268910660,14200,14200,14200,14200,45
|
|
20230802,094300,268271660,14210,14200,14210,14200,18
|
|
20230802,094200,268016010,14210,14200,14210,14200,12
|
|
20230802,094100,267845590,14210,14210,14210,14210,5
|
|
20230802,094000,267774540,14210,14220,14220,14210,2
|
|
20230802,093900,267746110,14180,14180,14180,14180,2
|
|
20230802,093800,267717750,14220,14220,14220,14220,300
|
|
20230802,093700,263451750,14220,14180,14220,14170,245
|
|
20230802,093600,259974640,14170,14200,14200,14170,86
|
|
20230802,093500,258753620,14200,14200,14200,14200,0
|
|
20230802,093400,258753620,14200,14200,14200,14200,135
|
|
20230802,093300,256836620,14230,14230,14230,14220,62
|
|
20230802,093200,255954370,14230,14230,14230,14230,49
|
|
20230802,093100,255257100,14230,14170,14230,14160,31
|
|
20230802,093000,254818040,14160,14160,14230,14160,79
|
|
20230802,092900,253698980,14160,14160,14170,14160,185
|
|
20230802,092800,251079320,14240,14240,14240,14240,326
|
|
20230802,092700,246437080,14160,14160,14160,14160,1
|
|
20230802,092600,246422920,14260,14190,14260,14180,139
|
|
20230802,092500,244446340,14190,14150,14190,14150,377
|
|
20230802,092400,239108110,14180,14180,14190,14180,9
|
|
20230802,092300,238980440,14190,14160,14190,14150,472
|
|
20230802,092200,232297540,14130,14140,14140,14130,225
|
|
20230802,092100,229118020,14140,14140,14140,14140,39
|
|
20230802,092000,228566560,14130,14150,14150,14130,533
|
|
20230802,091900,221025040,14150,14160,14160,14150,463
|
|
20230802,091800,214473360,14160,14200,14200,14160,272
|
|
20230802,091700,210617330,14200,14210,14210,14200,611
|
|
20230802,091600,201939290,14210,14240,14240,14210,661
|
|
20230802,091500,192537490,14230,14290,14300,14230,1399
|
|
20230802,091400,172591790,14280,14300,14330,14280,733
|
|
20230802,091300,162107830,14300,14340,14340,14300,863
|
|
20230802,091200,149764710,14330,14290,14330,14290,1063
|
|
20230802,091100,134552370,14290,14290,14300,14270,251
|
|
20230802,091000,130967310,14280,14270,14320,14260,1170
|
|
20230802,090900,114251140,14270,14260,14270,14260,32
|
|
20230802,090800,113794750,14250,14280,14280,14250,977
|
|
20230802,090700,99865860,14270,14260,14270,14260,660
|
|
20230802,090600,90447710,14260,14260,14280,14250,902
|
|
20230802,090500,77574790,14240,14220,14280,14220,1104
|
|
20230802,090400,61833940,14220,14270,14280,14220,391
|
|
20230802,090300,56258350,14270,14200,14280,14200,1189
|
|
20230802,090200,39350480,14200,14110,14200,14110,1491
|
|
20230802,090100,18250380,14050,14080,14120,14050,453
|
|
20230802,090000,11882370,14060,14050,14140,14050,844
|