605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190200,913367160,6160,6160,6160,6160,2536
|
|
20230802,190100,913367160,6160,6160,6160,6160,0
|
|
20230802,190000,913367160,6160,6160,6160,6160,0
|
|
20230802,185900,913367160,6160,6160,6160,6160,0
|
|
20230802,185800,913367160,6160,6160,6160,6160,0
|
|
20230802,185700,913367160,6160,6160,6160,6160,0
|
|
20230802,185600,913367160,6160,6160,6160,6160,0
|
|
20230802,185500,913367160,6160,6160,6160,6160,0
|
|
20230802,185400,913367160,6160,6160,6160,6160,0
|
|
20230802,185300,913367160,6160,6160,6160,6160,0
|
|
20230802,185200,913367160,6160,6160,6160,6160,0
|
|
20230802,185100,913367160,6160,6160,6160,6160,0
|
|
20230802,185000,913367160,6160,6160,6160,6160,0
|
|
20230802,184900,913367160,6160,6160,6160,6160,0
|
|
20230802,184800,913367160,6160,6160,6160,6160,0
|
|
20230802,184700,913367160,6160,6160,6160,6160,0
|
|
20230802,184600,913367160,6160,6160,6160,6160,0
|
|
20230802,184500,913367160,6160,6160,6160,6160,0
|
|
20230802,184400,913367160,6160,6160,6160,6160,0
|
|
20230802,184300,913367160,6160,6160,6160,6160,0
|
|
20230802,184200,913367160,6160,6160,6160,6160,0
|
|
20230802,184100,913367160,6160,6160,6160,6160,0
|
|
20230802,184000,913367160,6160,6160,6160,6160,0
|
|
20230802,183900,913367160,6160,6160,6160,6160,0
|
|
20230802,183800,913367160,6160,6160,6160,6160,0
|
|
20230802,183700,913367160,6160,6160,6160,6160,0
|
|
20230802,183600,913367160,6160,6160,6160,6160,0
|
|
20230802,183500,913367160,6160,6160,6160,6160,0
|
|
20230802,183400,913367160,6160,6160,6160,6160,0
|
|
20230802,183300,913367160,6160,6160,6160,6160,0
|
|
20230802,183200,913367160,6160,6160,6160,6160,2536
|
|
20230802,183100,913367160,6160,6160,6160,6160,0
|
|
20230802,183000,913367160,6160,6160,6160,6160,0
|
|
20230802,182900,913367160,6160,6160,6160,6160,0
|
|
20230802,182800,913367160,6160,6160,6160,6160,0
|
|
20230802,182700,913367160,6160,6160,6160,6160,0
|
|
20230802,182600,913367160,6160,6160,6160,6160,0
|
|
20230802,182500,913367160,6160,6160,6160,6160,0
|
|
20230802,182400,913367160,6160,6160,6160,6160,0
|
|
20230802,182300,913367160,6160,6160,6160,6160,0
|
|
20230802,182200,913367160,6160,6160,6160,6160,0
|
|
20230802,182100,913367160,6160,6160,6160,6160,0
|
|
20230802,182000,913367160,6160,6160,6160,6160,0
|
|
20230802,181900,913367160,6160,6160,6160,6160,0
|
|
20230802,181800,913367160,6160,6160,6160,6160,0
|
|
20230802,181700,913367160,6160,6160,6160,6160,0
|
|
20230802,181600,913367160,6160,6160,6160,6160,0
|
|
20230802,181500,913367160,6160,6160,6160,6160,0
|
|
20230802,181400,913367160,6160,6160,6160,6160,0
|
|
20230802,181300,913367160,6160,6160,6160,6160,0
|
|
20230802,181200,913367160,6160,6160,6160,6160,0
|
|
20230802,181100,913367160,6160,6160,6160,6160,0
|
|
20230802,181000,913367160,6160,6160,6160,6160,0
|
|
20230802,180900,913367160,6160,6160,6160,6160,0
|
|
20230802,180800,913367160,6160,6160,6160,6160,0
|
|
20230802,180700,913367160,6160,6160,6160,6160,0
|
|
20230802,180600,913367160,6160,6160,6160,6160,0
|
|
20230802,180500,913367160,6160,6160,6160,6160,0
|
|
20230802,180400,913367160,6160,6160,6160,6160,0
|
|
20230802,180300,913367160,6160,6160,6160,6160,0
|
|
20230802,180200,913367160,6160,6160,6160,6160,2536
|
|
20230802,180100,913367160,6160,6160,6160,6160,0
|
|
20230802,180000,913367160,6160,6160,6160,6160,0
|
|
20230802,175900,913367160,6160,6160,6160,6160,0
|
|
20230802,175800,913367160,6160,6160,6160,6160,0
|
|
20230802,175700,913367160,6160,6160,6160,6160,0
|
|
20230802,175600,913367160,6160,6160,6160,6160,0
|
|
20230802,175500,913367160,6160,6160,6160,6160,0
|
|
20230802,175400,913367160,6160,6160,6160,6160,0
|
|
20230802,175300,913367160,6160,6160,6160,6160,0
|
|
20230802,175200,913367160,6160,6160,6160,6160,0
|
|
20230802,175100,913367160,6160,6160,6160,6160,0
|
|
20230802,175000,913367160,6160,6160,6160,6160,0
|
|
20230802,174900,913367160,6160,6160,6160,6160,0
|
|
20230802,174800,913367160,6160,6160,6160,6160,0
|
|
20230802,174700,913367160,6160,6160,6160,6160,0
|
|
20230802,174600,913367160,6160,6160,6160,6160,0
|
|
20230802,174500,913367160,6160,6160,6160,6160,0
|
|
20230802,174400,913367160,6160,6160,6160,6160,0
|
|
20230802,174300,913367160,6160,6160,6160,6160,0
|
|
20230802,174200,913367160,6160,6160,6160,6160,0
|
|
20230802,174100,913367160,6160,6160,6160,6160,0
|
|
20230802,174000,913367160,6160,6160,6160,6160,0
|
|
20230802,173900,913367160,6160,6160,6160,6160,0
|
|
20230802,173800,913367160,6160,6160,6160,6160,0
|
|
20230802,173700,913367160,6160,6160,6160,6160,0
|
|
20230802,173600,913367160,6160,6160,6160,6160,0
|
|
20230802,173500,913367160,6160,6160,6160,6160,0
|
|
20230802,173400,913367160,6160,6160,6160,6160,0
|
|
20230802,173300,913367160,6160,6160,6160,6160,0
|
|
20230802,173200,913367160,6160,6160,6160,6160,2536
|
|
20230802,173100,913367160,6160,6160,6160,6160,0
|
|
20230802,173000,913367160,6160,6160,6160,6160,0
|
|
20230802,172900,913367160,6160,6160,6160,6160,0
|
|
20230802,172800,913367160,6160,6160,6160,6160,0
|
|
20230802,172700,913367160,6160,6160,6160,6160,0
|
|
20230802,172600,913367160,6160,6160,6160,6160,0
|
|
20230802,172500,913367160,6160,6160,6160,6160,0
|
|
20230802,172400,913367160,6160,6160,6160,6160,0
|
|
20230802,172300,913367160,6160,6160,6160,6160,0
|
|
20230802,172200,913367160,6160,6160,6160,6160,0
|
|
20230802,172100,913367160,6160,6160,6160,6160,0
|
|
20230802,172000,913367160,6160,6160,6160,6160,0
|
|
20230802,171900,913367160,6160,6160,6160,6160,0
|
|
20230802,171800,913367160,6160,6160,6160,6160,0
|
|
20230802,171700,913367160,6160,6160,6160,6160,0
|
|
20230802,171600,913367160,6160,6160,6160,6160,0
|
|
20230802,171500,913367160,6160,6160,6160,6160,0
|
|
20230802,171400,913367160,6160,6160,6160,6160,0
|
|
20230802,171300,913367160,6160,6160,6160,6160,0
|
|
20230802,171200,913367160,6160,6160,6160,6160,0
|
|
20230802,171100,913367160,6160,6160,6160,6160,0
|
|
20230802,171000,913367160,6160,6160,6160,6160,0
|
|
20230802,170900,913367160,6160,6160,6160,6160,0
|
|
20230802,170800,913367160,6160,6160,6160,6160,0
|
|
20230802,170700,913367160,6160,6160,6160,6160,0
|
|
20230802,170600,913367160,6160,6160,6160,6160,0
|
|
20230802,170500,913367160,6160,6160,6160,6160,0
|
|
20230802,170400,913367160,6160,6160,6160,6160,0
|
|
20230802,170300,913367160,6160,6160,6160,6160,0
|
|
20230802,170200,913367160,6160,6160,6160,6160,2536
|
|
20230802,170100,913367160,6160,6160,6160,6160,0
|
|
20230802,170000,913367160,6160,6160,6160,6160,0
|
|
20230802,165900,913367160,6160,6160,6160,6160,0
|
|
20230802,165800,913367160,6160,6160,6160,6160,0
|
|
20230802,165700,913367160,6160,6160,6160,6160,0
|
|
20230802,165600,913367160,6160,6160,6160,6160,0
|
|
20230802,165500,913367160,6160,6160,6160,6160,0
|
|
20230802,165400,913367160,6160,6160,6160,6160,0
|
|
20230802,165300,913367160,6160,6160,6160,6160,0
|
|
20230802,165200,913367160,6160,6160,6160,6160,0
|
|
20230802,165100,913367160,6160,6160,6160,6160,0
|
|
20230802,165000,913367160,6160,6160,6160,6160,0
|
|
20230802,164900,913367160,6160,6160,6160,6160,0
|
|
20230802,164800,913367160,6160,6160,6160,6160,0
|
|
20230802,164700,913367160,6160,6160,6160,6160,0
|
|
20230802,164600,913367160,6160,6160,6160,6160,0
|
|
20230802,164500,913367160,6160,6160,6160,6160,0
|
|
20230802,164400,913367160,6160,6160,6160,6160,0
|
|
20230802,164300,913367160,6160,6160,6160,6160,0
|
|
20230802,164200,913367160,6160,6160,6160,6160,0
|
|
20230802,164100,913367160,6160,6160,6160,6160,0
|
|
20230802,164000,913367160,6160,6160,6160,6160,0
|
|
20230802,163900,913367160,6160,6160,6160,6160,0
|
|
20230802,163800,913367160,6160,6160,6160,6160,0
|
|
20230802,163700,913367160,6160,6160,6160,6160,0
|
|
20230802,163600,913367160,6160,6160,6160,6160,0
|
|
20230802,163500,913367160,6160,6160,6160,6160,0
|
|
20230802,163400,913367160,6160,6160,6160,6160,0
|
|
20230802,163300,913367160,6160,6160,6160,6160,0
|
|
20230802,163200,913367160,6160,6160,6160,6160,2536
|
|
20230802,163100,913367160,6160,6160,6160,6160,0
|
|
20230802,163000,913367160,6160,6160,6160,6160,0
|
|
20230802,162900,913367160,6160,6160,6160,6160,0
|
|
20230802,162800,913367160,6160,6160,6160,6160,0
|
|
20230802,162700,913367160,6160,6160,6160,6160,0
|
|
20230802,162600,913367160,6160,6160,6160,6160,0
|
|
20230802,162500,913367160,6160,6160,6160,6160,0
|
|
20230802,162400,913367160,6160,6160,6160,6160,0
|
|
20230802,162300,913367160,6160,6160,6160,6160,0
|
|
20230802,162200,913367160,6160,6160,6160,6160,0
|
|
20230802,162100,913367160,6160,6160,6160,6160,0
|
|
20230802,162000,913367160,6160,6160,6160,6160,0
|
|
20230802,161900,913367160,6160,6160,6160,6160,0
|
|
20230802,161800,913367160,6160,6160,6160,6160,0
|
|
20230802,161700,913367160,6160,6160,6160,6160,0
|
|
20230802,161600,913367160,6160,6160,6160,6160,0
|
|
20230802,161500,913367160,6160,6160,6160,6160,0
|
|
20230802,161400,913367160,6160,6160,6160,6160,0
|
|
20230802,161300,913367160,6160,6160,6160,6160,0
|
|
20230802,161200,913367160,6160,6160,6160,6160,0
|
|
20230802,161100,913367160,6160,6160,6160,6160,0
|
|
20230802,161000,913367160,6160,6160,6160,6160,0
|
|
20230802,160900,913367160,6160,6160,6160,6160,0
|
|
20230802,160800,913367160,6160,6160,6160,6160,0
|
|
20230802,160700,913367160,6160,6160,6160,6160,0
|
|
20230802,160600,913367160,6160,6160,6160,6160,0
|
|
20230802,160500,913367160,6160,6160,6160,6160,0
|
|
20230802,160400,913367160,6160,6160,6160,6160,0
|
|
20230802,160300,913367160,6160,6160,6160,6160,0
|
|
20230802,160200,913367160,6160,6160,6160,6160,2536
|
|
20230802,160100,913367160,6160,6160,6160,6160,0
|
|
20230802,160000,913367160,6160,6160,6160,6160,0
|
|
20230802,155900,913367160,6160,6160,6160,6160,0
|
|
20230802,155800,913367160,6160,6160,6160,6160,0
|
|
20230802,155700,913367160,6160,6160,6160,6160,0
|
|
20230802,155600,913367160,6160,6160,6160,6160,0
|
|
20230802,155500,913367160,6160,6160,6160,6160,0
|
|
20230802,155400,913367160,6160,6160,6160,6160,0
|
|
20230802,155300,913367160,6160,6160,6160,6160,0
|
|
20230802,155200,913367160,6160,6160,6160,6160,0
|
|
20230802,155100,913367160,6160,6160,6160,6160,0
|
|
20230802,155000,913367160,6160,6160,6160,6160,0
|
|
20230802,154900,913367160,6160,6160,6160,6160,0
|
|
20230802,154800,913367160,6160,6160,6160,6160,0
|
|
20230802,154700,913367160,6160,6160,6160,6160,0
|
|
20230802,154600,913367160,6160,6160,6160,6160,0
|
|
20230802,154500,913367160,6160,6160,6160,6160,0
|
|
20230802,154400,913367160,6160,6160,6160,6160,0
|
|
20230802,154300,913367160,6160,6160,6160,6160,0
|
|
20230802,154200,913367160,6160,6160,6160,6160,0
|
|
20230802,154100,913367160,6160,6160,6160,6160,0
|
|
20230802,154000,913367160,6160,6160,6160,6160,0
|
|
20230802,153900,913367160,6160,6160,6160,6160,0
|
|
20230802,153800,913367160,6160,6160,6160,6160,0
|
|
20230802,153700,913367160,6160,6160,6160,6160,0
|
|
20230802,153600,913367160,6160,6160,6160,6160,0
|
|
20230802,153500,913367160,6160,6160,6160,6160,0
|
|
20230802,153400,913367160,6160,6160,6160,6160,0
|
|
20230802,153300,913367160,6160,6160,6160,6160,0
|
|
20230802,153200,913367160,6160,6160,6160,6160,2536
|
|
20230802,153100,913367160,6160,6160,6160,6160,0
|
|
20230802,153000,913367160,6160,6160,6160,6160,2536
|
|
20230802,152900,897745400,6180,6180,6180,6180,0
|
|
20230802,152800,897745400,6180,6180,6180,6180,0
|
|
20230802,152700,897745400,6180,6180,6180,6180,0
|
|
20230802,152600,897745400,6180,6180,6180,6180,0
|
|
20230802,152500,897745400,6180,6180,6180,6180,0
|
|
20230802,152400,897745400,6180,6180,6180,6180,0
|
|
20230802,152300,897745400,6180,6180,6180,6180,0
|
|
20230802,152200,897745400,6180,6180,6180,6180,0
|
|
20230802,152100,897745400,6180,6180,6180,6180,0
|
|
20230802,152000,897745400,6180,6180,6180,6180,0
|
|
20230802,151900,897745400,6180,6230,6230,6180,558
|
|
20230802,151800,894272200,6220,6220,6230,6220,163
|
|
20230802,151700,893258300,6220,6180,6220,6180,1030
|
|
20230802,151600,886854820,6210,6200,6210,6200,581
|
|
20230802,151500,883247570,6210,6190,6210,6190,727
|
|
20230802,151400,878740760,6180,6180,6180,6180,366
|
|
20230802,151300,876478880,6180,6170,6180,6170,189
|
|
20230802,151200,875311820,6170,6130,6180,6130,1899
|
|
20230802,151100,863600750,6130,6120,6150,6100,308
|
|
20230802,151000,861708160,6100,6120,6140,6100,2100
|
|
20230802,150900,848851890,6120,6090,6130,6090,580
|
|
20230802,150800,845301410,6100,6070,6110,6070,1912
|
|
20230802,150700,833641410,6070,6110,6110,6010,5504
|
|
20230802,150600,800348090,6110,6150,6180,6080,16977
|
|
20230802,150500,696438590,6120,6230,6240,6120,5076
|
|
20230802,150400,665206010,6230,6250,6260,6130,7982
|
|
20230802,150300,615705670,6250,6290,6290,6250,379
|
|
20230802,150200,613330910,6290,6270,6300,6260,3948
|
|
20230802,150100,588609410,6270,6280,6300,6270,553
|
|
20230802,150000,585137640,6280,6290,6290,6270,297
|
|
20230802,145900,583270490,6280,6300,6330,6280,4043
|
|
20230802,145800,557814780,6080,6080,6080,6080,0
|
|
20230802,145700,557814780,6080,6450,6450,6080,8102
|
|
20230802,145600,506985940,6460,6460,6530,6450,1419
|
|
20230802,145500,497730640,6470,6470,6530,6410,2014
|
|
20230802,145400,484639980,6460,6490,6550,6430,6037
|
|
20230802,145300,445245840,6440,6390,6530,6390,2631
|
|
20230802,145200,428200270,6460,6410,6460,6410,888
|
|
20230802,145100,422495370,6380,6380,6380,6380,0
|
|
20230802,145000,422495370,6380,6380,6380,6380,0
|
|
20230802,144900,422495370,6380,6380,6380,6380,4
|
|
20230802,144800,422469850,6370,6370,6370,6370,0
|
|
20230802,144700,422469850,6370,6370,6370,6360,115
|
|
20230802,144600,421737310,6370,6390,6390,6370,284
|
|
20230802,144500,419924630,6420,6390,6420,6390,102
|
|
20230802,144400,419272790,6390,6390,6390,6390,0
|
|
20230802,144300,419272790,6390,6380,6390,6380,476
|
|
20230802,144200,416235880,6380,6380,6380,6380,0
|
|
20230802,144100,416235880,6380,6380,6380,6380,12
|
|
20230802,144000,416159320,6430,6430,6430,6430,1
|
|
20230802,143900,416152890,6430,6430,6430,6370,657
|
|
20230802,143800,411962660,6400,6400,6400,6400,20
|
|
20230802,143700,411834660,6440,6440,6440,6440,1
|
|
20230802,143600,411828220,6450,6440,6450,6440,210
|
|
20230802,143500,410473750,6400,6400,6460,6400,346
|
|
20230802,143400,408241310,6400,6400,6400,6400,0
|
|
20230802,143300,408241310,6400,6400,6400,6400,0
|
|
20230802,143200,408241310,6400,6410,6460,6400,501
|
|
20230802,143100,405016780,6430,6430,6430,6430,0
|
|
20230802,143000,405016780,6430,6430,6430,6430,0
|
|
20230802,142900,405016780,6430,6370,6430,6370,22
|
|
20230802,142800,404876440,6360,6360,6360,6360,150
|
|
20230802,142700,403922440,6390,6390,6390,6390,0
|
|
20230802,142600,403922440,6390,6420,6420,6390,135
|
|
20230802,142500,403058710,6390,6400,6410,6380,512
|
|
20230802,142400,399789590,6370,6370,6410,6370,373
|
|
20230802,142300,397413130,6370,6370,6370,6370,0
|
|
20230802,142200,397413130,6370,6430,6540,6370,1113
|
|
20230802,142100,390234520,6440,6350,6500,6350,834
|
|
20230802,142000,384889960,6340,6310,6340,6310,293
|
|
20230802,141900,383041070,6310,6430,6540,6220,2226
|
|
20230802,141800,368909780,6440,6460,6540,6400,1856
|
|
20230802,141700,356817180,6470,6260,6550,6260,4249
|
|
20230802,141600,329441890,6260,6400,6400,6130,6346
|
|
20230802,141500,290021490,6410,6500,6520,6410,83
|
|
20230802,141400,289483600,6440,6430,6520,6430,22
|
|
20230802,141300,289341390,6430,6550,6560,6290,388
|
|
20230802,141200,286884320,6490,6440,6550,6430,858
|
|
20230802,141100,281315140,6410,6430,6430,6410,338
|
|
20230802,141000,279148180,6440,6490,6500,6440,1312
|
|
20230802,140900,270633370,6500,6430,6500,6400,2271
|
|
20230802,140800,256010640,6410,6390,6480,6390,4582
|
|
20230802,140700,226581280,6380,6350,6390,6350,1077
|
|
20230802,140600,219729990,6360,6310,6360,6310,1000
|
|
20230802,140500,213383570,6250,6330,6330,6250,6391
|
|
20230802,140400,173231410,6320,6340,6350,6320,1615
|
|
20230802,140300,163006810,6350,6360,6360,6350,446
|
|
20230802,140200,160173830,6360,6360,6360,6360,1
|
|
20230802,140100,160167470,6390,6390,6390,6390,0
|
|
20230802,140000,160167470,6390,6390,6390,6390,0
|
|
20230802,135900,160167470,6390,6390,6390,6390,0
|
|
20230802,135800,160167470,6390,6390,6390,6390,0
|
|
20230802,135700,160167470,6390,6390,6390,6390,0
|
|
20230802,135600,160167470,6390,6390,6390,6390,0
|
|
20230802,135500,160167470,6390,6390,6390,6390,0
|
|
20230802,135400,160167470,6390,6390,6390,6390,0
|
|
20230802,135300,160167470,6390,6390,6390,6390,0
|
|
20230802,135200,160167470,6390,6390,6390,6390,0
|
|
20230802,135100,160167470,6390,6390,6390,6390,0
|
|
20230802,135000,160167470,6390,6390,6390,6390,0
|
|
20230802,134900,160167470,6390,6390,6390,6390,0
|
|
20230802,134800,160167470,6390,6390,6390,6390,1
|
|
20230802,134700,160161080,6360,6360,6360,6360,0
|
|
20230802,134600,160161080,6360,6360,6360,6360,117
|
|
20230802,134500,159416960,6360,6370,6370,6360,198
|
|
20230802,134400,158157630,6410,6410,6410,6410,0
|
|
20230802,134300,158157630,6410,6410,6410,6410,0
|
|
20230802,134200,158157630,6410,6410,6410,6410,0
|
|
20230802,134100,158157630,6410,6410,6410,6410,1
|
|
20230802,134000,158151220,6380,6380,6380,6380,5
|
|
20230802,133900,158119320,6410,6410,6410,6410,0
|
|
20230802,133800,158119320,6410,6410,6410,6410,0
|
|
20230802,133700,158119320,6410,6410,6410,6410,0
|
|
20230802,133600,158119320,6410,6410,6410,6410,0
|
|
20230802,133500,158119320,6410,6410,6410,6410,0
|
|
20230802,133400,158119320,6410,6410,6410,6410,0
|
|
20230802,133300,158119320,6410,6410,6410,6410,0
|
|
20230802,133200,158119320,6410,6410,6410,6410,0
|
|
20230802,133100,158119320,6410,6410,6410,6410,0
|
|
20230802,133000,158119320,6410,6360,6410,6360,22
|
|
20230802,132900,157979050,6360,6360,6360,6360,11
|
|
20230802,132800,157909090,6360,6360,6360,6360,10
|
|
20230802,132700,157845490,6370,6370,6370,6370,0
|
|
20230802,132600,157845490,6370,6370,6370,6370,0
|
|
20230802,132500,157845490,6370,6370,6370,6370,0
|
|
20230802,132400,157845490,6370,6370,6370,6370,0
|
|
20230802,132300,157845490,6370,6370,6370,6370,0
|
|
20230802,132200,157845490,6370,6370,6370,6370,192
|
|
20230802,132100,156622450,6400,6400,6400,6400,0
|
|
20230802,132000,156622450,6400,6400,6400,6400,0
|
|
20230802,131900,156622450,6400,6400,6400,6400,0
|
|
20230802,131800,156622450,6400,6400,6400,6400,0
|
|
20230802,131700,156622450,6400,6400,6400,6400,0
|
|
20230802,131600,156622450,6400,6400,6400,6400,0
|
|
20230802,131500,156622450,6400,6400,6400,6400,44
|
|
20230802,131400,156340850,6410,6410,6410,6410,0
|
|
20230802,131300,156340850,6410,6410,6410,6410,0
|
|
20230802,131200,156340850,6410,6410,6410,6410,0
|
|
20230802,131100,156340850,6410,6410,6410,6410,6
|
|
20230802,131000,156302390,6410,6410,6410,6410,0
|
|
20230802,130900,156302390,6410,6410,6410,6410,0
|
|
20230802,130800,156302390,6410,6410,6410,6410,0
|
|
20230802,130700,156302390,6410,6410,6410,6410,0
|
|
20230802,130600,156302390,6410,6370,6410,6370,4
|
|
20230802,130500,156276830,6370,6370,6370,6370,0
|
|
20230802,130400,156276830,6370,6370,6370,6370,0
|
|
20230802,130300,156276830,6370,6370,6370,6370,0
|
|
20230802,130200,156276830,6370,6370,6370,6370,0
|
|
20230802,130100,156276830,6370,6370,6370,6370,15
|
|
20230802,130000,156181280,6410,6410,6410,6410,0
|
|
20230802,125900,156181280,6410,6410,6410,6410,0
|
|
20230802,125800,156181280,6410,6410,6410,6410,0
|
|
20230802,125700,156181280,6410,6410,6410,6410,200
|
|
20230802,125600,154899280,6410,6410,6410,6410,0
|
|
20230802,125500,154899280,6410,6410,6410,6410,0
|
|
20230802,125400,154899280,6410,6410,6410,6410,0
|
|
20230802,125300,154899280,6410,6410,6410,6410,0
|
|
20230802,125200,154899280,6410,6410,6410,6410,0
|
|
20230802,125100,154899280,6410,6410,6410,6410,0
|
|
20230802,125000,154899280,6410,6410,6410,6410,0
|
|
20230802,124900,154899280,6410,6410,6410,6410,0
|
|
20230802,124800,154899280,6410,6410,6410,6410,300
|
|
20230802,124700,152976280,6410,6410,6410,6410,0
|
|
20230802,124600,152976280,6410,6410,6410,6410,0
|
|
20230802,124500,152976280,6410,6410,6410,6410,0
|
|
20230802,124400,152976280,6410,6410,6410,6410,0
|
|
20230802,124300,152976280,6410,6410,6410,6410,0
|
|
20230802,124200,152976280,6410,6410,6410,6410,0
|
|
20230802,124100,152976280,6410,6410,6410,6410,0
|
|
20230802,124000,152976280,6410,6410,6410,6410,0
|
|
20230802,123900,152976280,6410,6410,6410,6410,0
|
|
20230802,123800,152976280,6410,6410,6410,6410,0
|
|
20230802,123700,152976280,6410,6410,6410,6410,0
|
|
20230802,123600,152976280,6410,6410,6410,6410,0
|
|
20230802,123500,152976280,6410,6410,6410,6410,0
|
|
20230802,123400,152976280,6410,6410,6410,6410,0
|
|
20230802,123300,152976280,6410,6410,6410,6410,0
|
|
20230802,123200,152976280,6410,6410,6410,6410,0
|
|
20230802,123100,152976280,6410,6410,6410,6410,0
|
|
20230802,123000,152976280,6410,6410,6410,6410,0
|
|
20230802,122900,152976280,6410,6410,6410,6410,0
|
|
20230802,122800,152976280,6410,6410,6410,6410,0
|
|
20230802,122700,152976280,6410,6410,6410,6410,0
|
|
20230802,122600,152976280,6410,6410,6410,6410,0
|
|
20230802,122500,152976280,6410,6410,6410,6410,1
|
|
20230802,122400,152969870,6400,6400,6400,6400,0
|
|
20230802,122300,152969870,6400,6400,6400,6400,200
|
|
20230802,122200,151689870,6400,6400,6400,6400,1
|
|
20230802,122100,151683470,6390,6390,6390,6390,0
|
|
20230802,122000,151683470,6390,6390,6390,6390,0
|
|
20230802,121900,151683470,6390,6390,6390,6390,0
|
|
20230802,121800,151683470,6390,6390,6390,6390,393
|
|
20230802,121700,149172200,6390,6390,6390,6390,0
|
|
20230802,121600,149172200,6390,6390,6390,6390,0
|
|
20230802,121500,149172200,6390,6390,6390,6390,44
|
|
20230802,121400,148891040,6390,6390,6390,6390,0
|
|
20230802,121300,148891040,6390,6390,6390,6390,0
|
|
20230802,121200,148891040,6390,6390,6390,6390,0
|
|
20230802,121100,148891040,6390,6390,6390,6390,0
|
|
20230802,121000,148891040,6390,6390,6390,6390,0
|
|
20230802,120900,148891040,6390,6390,6390,6390,0
|
|
20230802,120800,148891040,6390,6390,6390,6390,0
|
|
20230802,120700,148891040,6390,6390,6390,6390,0
|
|
20230802,120600,148891040,6390,6390,6390,6390,0
|
|
20230802,120500,148891040,6390,6390,6390,6390,0
|
|
20230802,120400,148891040,6390,6390,6390,6390,0
|
|
20230802,120300,148891040,6390,6390,6390,6390,1
|
|
20230802,120200,148884650,6380,6380,6380,6380,0
|
|
20230802,120100,148884650,6380,6380,6380,6380,15
|
|
20230802,120000,148788950,6380,6380,6380,6380,0
|
|
20230802,115900,148788950,6380,6380,6380,6380,2
|
|
20230802,115800,148776190,6380,6380,6380,6380,0
|
|
20230802,115700,148776190,6380,6380,6380,6380,0
|
|
20230802,115600,148776190,6380,6380,6380,6380,0
|
|
20230802,115500,148776190,6380,6380,6380,6380,5
|
|
20230802,115400,148744290,6360,6360,6360,6360,0
|
|
20230802,115300,148744290,6360,6360,6360,6360,0
|
|
20230802,115200,148744290,6360,6360,6360,6360,0
|
|
20230802,115100,148744290,6360,6370,6370,6360,3
|
|
20230802,115000,148725190,6370,6370,6390,6370,52
|
|
20230802,114900,148393460,6360,6360,6360,6360,925
|
|
20230802,114800,142510460,6360,6320,6360,6320,198
|
|
20230802,114700,141259000,6320,6320,6320,6320,0
|
|
20230802,114600,141259000,6320,6320,6320,6320,0
|
|
20230802,114500,141259000,6320,6280,6320,6280,2
|
|
20230802,114400,141246400,6320,6320,6320,6320,0
|
|
20230802,114300,141246400,6320,6320,6320,6320,0
|
|
20230802,114200,141246400,6320,6320,6320,6320,0
|
|
20230802,114100,141246400,6320,6320,6320,6320,63
|
|
20230802,114000,140848240,6320,6290,6320,6270,391
|
|
20230802,113900,138393510,6290,6300,6300,6290,194
|
|
20230802,113800,137171810,6300,6300,6300,6300,173
|
|
20230802,113700,136081910,6300,6300,6300,6290,309
|
|
20230802,113600,134137390,6300,6320,6320,6300,125
|
|
20230802,113500,133349870,6310,6310,6310,6310,389
|
|
20230802,113400,130895280,6310,6310,6310,6310,100
|
|
20230802,113300,130264280,6310,6320,6320,6250,4301
|
|
20230802,113200,103202500,6320,6320,6320,6320,0
|
|
20230802,113100,103202500,6320,6320,6320,6320,0
|
|
20230802,113000,103202500,6320,6340,6340,6320,1600
|
|
20230802,112900,93073720,6370,6370,6370,6340,305
|
|
20230802,112800,91139930,6340,6340,6340,6340,2
|
|
20230802,112700,91127250,6370,6370,6370,6370,1
|
|
20230802,112600,91120880,6350,6350,6350,6350,20
|
|
20230802,112500,90993880,6350,6350,6350,6350,455
|
|
20230802,112400,88104630,6370,6370,6370,6370,0
|
|
20230802,112300,88104630,6370,6370,6370,6370,0
|
|
20230802,112200,88104630,6370,6370,6370,6370,20
|
|
20230802,112100,87977230,6370,6370,6370,6370,0
|
|
20230802,112000,87977230,6370,6370,6370,6370,1
|
|
20230802,111900,87970860,6360,6360,6360,6360,203
|
|
20230802,111800,86679780,6360,6370,6370,6360,300
|
|
20230802,111700,84771680,6390,6390,6390,6390,0
|
|
20230802,111600,84771680,6390,6390,6390,6390,0
|
|
20230802,111500,84771680,6390,6390,6390,6390,44
|
|
20230802,111400,84490520,6390,6390,6390,6390,0
|
|
20230802,111300,84490520,6390,6390,6390,6390,0
|
|
20230802,111200,84490520,6390,6390,6390,6390,0
|
|
20230802,111100,84490520,6390,6390,6390,6390,11
|
|
20230802,111000,84420230,6390,6390,6390,6390,0
|
|
20230802,110900,84420230,6390,6390,6390,6390,0
|
|
20230802,110800,84420230,6390,6390,6390,6390,0
|
|
20230802,110700,84420230,6390,6390,6390,6390,3
|
|
20230802,110600,84401060,6390,6390,6390,6390,20
|
|
20230802,110500,84273260,6390,6370,6390,6370,3
|
|
20230802,110400,84254110,6370,6370,6370,6370,54
|
|
20230802,110300,83910130,6440,6440,6440,6440,0
|
|
20230802,110200,83910130,6440,6440,6440,6440,0
|
|
20230802,110100,83910130,6440,6440,6440,6440,0
|
|
20230802,110000,83910130,6440,6440,6440,6440,0
|
|
20230802,105900,83910130,6440,6440,6440,6440,1
|
|
20230802,105800,83903690,6380,6380,6380,6380,2
|
|
20230802,105700,83890930,6440,6440,6440,6440,0
|
|
20230802,105600,83890930,6440,6440,6440,6440,0
|
|
20230802,105500,83890930,6440,6440,6440,6440,0
|
|
20230802,105400,83890930,6440,6390,6440,6390,5
|
|
20230802,105300,83858860,6380,6390,6390,6380,83
|
|
20230802,105200,83329290,6390,6390,6390,6390,2
|
|
20230802,105100,83316510,6400,6400,6400,6400,0
|
|
20230802,105000,83316510,6400,6400,6400,6400,0
|
|
20230802,104900,83316510,6400,6400,6400,6400,0
|
|
20230802,104800,83316510,6400,6400,6400,6400,0
|
|
20230802,104700,83316510,6400,6400,6400,6400,0
|
|
20230802,104600,83316510,6400,6400,6400,6400,51
|
|
20230802,104500,82990110,6410,6410,6410,6410,36
|
|
20230802,104400,82759350,6410,6410,6410,6410,1
|
|
20230802,104300,82752940,6470,6470,6470,6470,0
|
|
20230802,104200,82752940,6470,6470,6470,6470,0
|
|
20230802,104100,82752940,6470,6470,6470,6470,0
|
|
20230802,104000,82752940,6470,6470,6470,6470,0
|
|
20230802,103900,82752940,6470,6470,6470,6470,0
|
|
20230802,103800,82752940,6470,6470,6470,6470,0
|
|
20230802,103700,82752940,6470,6470,6470,6470,0
|
|
20230802,103600,82752940,6470,6470,6470,6470,0
|
|
20230802,103500,82752940,6470,6400,6470,6400,144
|
|
20230802,103400,81830750,6400,6400,6400,6400,261
|
|
20230802,103300,80160350,6400,6400,6400,6400,0
|
|
20230802,103200,80160350,6400,6400,6400,6360,45
|
|
20230802,103100,79874070,6360,6360,6360,6360,0
|
|
20230802,103000,79874070,6360,6390,6390,6360,1101
|
|
20230802,102900,72870890,6400,6400,6400,6400,0
|
|
20230802,102800,72870890,6400,6400,6400,6400,0
|
|
20230802,102700,72870890,6400,6400,6400,6400,0
|
|
20230802,102600,72870890,6400,6400,6400,6400,1
|
|
20230802,102500,72864490,6400,6400,6400,6400,0
|
|
20230802,102400,72864490,6400,6400,6400,6400,0
|
|
20230802,102300,72864490,6400,6400,6400,6400,5
|
|
20230802,102200,72832490,6400,6400,6400,6400,32
|
|
20230802,102100,72627690,6430,6430,6430,6430,0
|
|
20230802,102000,72627690,6430,6430,6430,6430,0
|
|
20230802,101900,72627690,6430,6430,6430,6430,0
|
|
20230802,101800,72627690,6430,6430,6430,6430,0
|
|
20230802,101700,72627690,6430,6430,6430,6430,0
|
|
20230802,101600,72627690,6430,6430,6430,6430,0
|
|
20230802,101500,72627690,6430,6430,6430,6430,44
|
|
20230802,101400,72344770,6430,6430,6430,6430,0
|
|
20230802,101300,72344770,6430,6430,6430,6430,0
|
|
20230802,101200,72344770,6430,6430,6430,6430,14
|
|
20230802,101100,72254750,6470,6470,6470,6470,0
|
|
20230802,101000,72254750,6470,6470,6470,6470,0
|
|
20230802,100900,72254750,6470,6430,6470,6430,19
|
|
20230802,100800,72132420,6470,6470,6470,6470,0
|
|
20230802,100700,72132420,6470,6470,6470,6470,0
|
|
20230802,100600,72132420,6470,6470,6470,6470,0
|
|
20230802,100500,72132420,6470,6470,6470,6470,0
|
|
20230802,100400,72132420,6470,6470,6470,6470,0
|
|
20230802,100300,72132420,6470,6470,6470,6470,0
|
|
20230802,100200,72132420,6470,6470,6470,6470,0
|
|
20230802,100100,72132420,6470,6470,6470,6470,0
|
|
20230802,100000,72132420,6470,6470,6470,6470,0
|
|
20230802,095900,72132420,6470,6470,6470,6470,15
|
|
20230802,095800,72035370,6470,6470,6470,6470,0
|
|
20230802,095700,72035370,6470,6470,6470,6470,0
|
|
20230802,095600,72035370,6470,6470,6470,6470,0
|
|
20230802,095500,72035370,6470,6470,6470,6470,0
|
|
20230802,095400,72035370,6470,6470,6470,6470,0
|
|
20230802,095300,72035370,6470,6470,6470,6470,0
|
|
20230802,095200,72035370,6470,6470,6470,6470,0
|
|
20230802,095100,72035370,6470,6470,6470,6470,0
|
|
20230802,095000,72035370,6470,6430,6470,6430,3
|
|
20230802,094900,72016040,6470,6470,6470,6470,0
|
|
20230802,094800,72016040,6470,6470,6470,6470,0
|
|
20230802,094700,72016040,6470,6470,6470,6470,0
|
|
20230802,094600,72016040,6470,6470,6470,6470,0
|
|
20230802,094500,72016040,6470,6470,6470,6470,0
|
|
20230802,094400,72016040,6470,6450,6470,6450,1880
|
|
20230802,094300,59880940,6450,6420,6450,6420,2
|
|
20230802,094200,59868070,6410,6410,6410,6410,387
|
|
20230802,094100,57387400,6420,6420,6420,6420,525
|
|
20230802,094000,54016900,6450,6450,6450,6450,0
|
|
20230802,093900,54016900,6450,6450,6450,6450,0
|
|
20230802,093800,54016900,6450,6450,6450,6450,0
|
|
20230802,093700,54016900,6450,6420,6450,6420,145
|
|
20230802,093600,53085970,6410,6410,6410,6410,4
|
|
20230802,093500,53060330,6420,6420,6420,6420,6
|
|
20230802,093400,53021810,6420,6420,6420,6420,0
|
|
20230802,093300,53021810,6420,6420,6420,6420,1
|
|
20230802,093200,53015390,6420,6420,6420,6420,0
|
|
20230802,093100,53015390,6420,6420,6420,6420,0
|
|
20230802,093000,53015390,6420,6420,6420,6420,0
|
|
20230802,092900,53015390,6420,6420,6420,6420,15
|
|
20230802,092800,52919090,6420,6420,6420,6420,0
|
|
20230802,092700,52919090,6420,6420,6420,6420,506
|
|
20230802,092600,49670570,6460,6460,6460,6460,1
|
|
20230802,092500,49664110,6430,6430,6430,6430,77
|
|
20230802,092400,49169000,6430,6430,6430,6430,0
|
|
20230802,092300,49169000,6430,6470,6490,6430,2073
|
|
20230802,092200,35716250,6460,6420,6460,6420,225
|
|
20230802,092100,34267260,6410,6410,6410,6410,2
|
|
20230802,092000,34254440,6390,6390,6390,6390,14
|
|
20230802,091900,34164980,6430,6410,6430,6410,13
|
|
20230802,091800,34081620,6400,6380,6400,6380,952
|
|
20230802,091700,28006760,6380,6380,6380,6380,0
|
|
20230802,091600,28006760,6380,6380,6380,6380,0
|
|
20230802,091500,28006760,6380,6380,6380,6380,0
|
|
20230802,091400,28006760,6380,6360,6380,6360,1081
|
|
20230802,091300,21130580,6360,6360,6360,6360,2
|
|
20230802,091200,21117860,6380,6380,6380,6380,0
|
|
20230802,091100,21117860,6380,6380,6380,6380,0
|
|
20230802,091000,21117860,6380,6380,6380,6380,0
|
|
20230802,090900,21117860,6380,6380,6380,6380,0
|
|
20230802,090800,21117860,6380,6380,6380,6380,0
|
|
20230802,090700,21117860,6380,6380,6380,6380,145
|
|
20230802,090600,20192760,6380,6330,6380,6330,2
|
|
20230802,090500,20180050,6320,6320,6320,6320,0
|
|
20230802,090400,20180050,6320,6330,6330,6320,91
|
|
20230802,090300,19604100,6330,6400,6400,6330,1718
|
|
20230802,090200,8704170,6400,6400,6400,6400,0
|
|
20230802,090100,8704170,6400,6400,6400,6400,0
|
|
20230802,090000,8704170,6400,6500,6500,6400,1346
|