644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194100,446342270,6720,6720,6720,6720,1051
|
|
20230802,194000,446342270,6720,6720,6720,6720,0
|
|
20230802,193900,446342270,6720,6720,6720,6720,0
|
|
20230802,193800,446342270,6720,6720,6720,6720,0
|
|
20230802,193700,446342270,6720,6720,6720,6720,0
|
|
20230802,193600,446342270,6720,6720,6720,6720,0
|
|
20230802,193500,446342270,6720,6720,6720,6720,0
|
|
20230802,193400,446342270,6720,6720,6720,6720,0
|
|
20230802,193300,446342270,6720,6720,6720,6720,0
|
|
20230802,193200,446342270,6720,6720,6720,6720,0
|
|
20230802,193100,446342270,6720,6720,6720,6720,0
|
|
20230802,193000,446342270,6720,6720,6720,6720,0
|
|
20230802,192900,446342270,6720,6720,6720,6720,0
|
|
20230802,192800,446342270,6720,6720,6720,6720,0
|
|
20230802,192700,446342270,6720,6720,6720,6720,0
|
|
20230802,192600,446342270,6720,6720,6720,6720,0
|
|
20230802,192500,446342270,6720,6720,6720,6720,0
|
|
20230802,192400,446342270,6720,6720,6720,6720,0
|
|
20230802,192300,446342270,6720,6720,6720,6720,0
|
|
20230802,192200,446342270,6720,6720,6720,6720,0
|
|
20230802,192100,446342270,6720,6720,6720,6720,0
|
|
20230802,192000,446342270,6720,6720,6720,6720,0
|
|
20230802,191900,446342270,6720,6720,6720,6720,0
|
|
20230802,191800,446342270,6720,6720,6720,6720,0
|
|
20230802,191700,446342270,6720,6720,6720,6720,0
|
|
20230802,191600,446342270,6720,6720,6720,6720,0
|
|
20230802,191500,446342270,6720,6720,6720,6720,0
|
|
20230802,191400,446342270,6720,6720,6720,6720,0
|
|
20230802,191300,446342270,6720,6720,6720,6720,0
|
|
20230802,191200,446342270,6720,6720,6720,6720,0
|
|
20230802,191100,446342270,6720,6720,6720,6720,1051
|
|
20230802,191000,446342270,6720,6720,6720,6720,0
|
|
20230802,190900,446342270,6720,6720,6720,6720,0
|
|
20230802,190800,446342270,6720,6720,6720,6720,0
|
|
20230802,190700,446342270,6720,6720,6720,6720,0
|
|
20230802,190600,446342270,6720,6720,6720,6720,0
|
|
20230802,190500,446342270,6720,6720,6720,6720,0
|
|
20230802,190400,446342270,6720,6720,6720,6720,0
|
|
20230802,190300,446342270,6720,6720,6720,6720,0
|
|
20230802,190200,446342270,6720,6720,6720,6720,0
|
|
20230802,190100,446342270,6720,6720,6720,6720,0
|
|
20230802,190000,446342270,6720,6720,6720,6720,0
|
|
20230802,185900,446342270,6720,6720,6720,6720,0
|
|
20230802,185800,446342270,6720,6720,6720,6720,0
|
|
20230802,185700,446342270,6720,6720,6720,6720,0
|
|
20230802,185600,446342270,6720,6720,6720,6720,0
|
|
20230802,185500,446342270,6720,6720,6720,6720,0
|
|
20230802,185400,446342270,6720,6720,6720,6720,0
|
|
20230802,185300,446342270,6720,6720,6720,6720,0
|
|
20230802,185200,446342270,6720,6720,6720,6720,0
|
|
20230802,185100,446342270,6720,6720,6720,6720,0
|
|
20230802,185000,446342270,6720,6720,6720,6720,0
|
|
20230802,184900,446342270,6720,6720,6720,6720,0
|
|
20230802,184800,446342270,6720,6720,6720,6720,0
|
|
20230802,184700,446342270,6720,6720,6720,6720,0
|
|
20230802,184600,446342270,6720,6720,6720,6720,0
|
|
20230802,184500,446342270,6720,6720,6720,6720,0
|
|
20230802,184400,446342270,6720,6720,6720,6720,0
|
|
20230802,184300,446342270,6720,6720,6720,6720,0
|
|
20230802,184200,446342270,6720,6720,6720,6720,0
|
|
20230802,184100,446342270,6720,6720,6720,6720,1051
|
|
20230802,184000,446342270,6720,6720,6720,6720,0
|
|
20230802,183900,446342270,6720,6720,6720,6720,0
|
|
20230802,183800,446342270,6720,6720,6720,6720,0
|
|
20230802,183700,446342270,6720,6720,6720,6720,0
|
|
20230802,183600,446342270,6720,6720,6720,6720,0
|
|
20230802,183500,446342270,6720,6720,6720,6720,0
|
|
20230802,183400,446342270,6720,6720,6720,6720,0
|
|
20230802,183300,446342270,6720,6720,6720,6720,0
|
|
20230802,183200,446342270,6720,6720,6720,6720,0
|
|
20230802,183100,446342270,6720,6720,6720,6720,0
|
|
20230802,183000,446342270,6720,6720,6720,6720,0
|
|
20230802,182900,446342270,6720,6720,6720,6720,0
|
|
20230802,182800,446342270,6720,6720,6720,6720,0
|
|
20230802,182700,446342270,6720,6720,6720,6720,0
|
|
20230802,182600,446342270,6720,6720,6720,6720,0
|
|
20230802,182500,446342270,6720,6720,6720,6720,0
|
|
20230802,182400,446342270,6720,6720,6720,6720,0
|
|
20230802,182300,446342270,6720,6720,6720,6720,0
|
|
20230802,182200,446342270,6720,6720,6720,6720,0
|
|
20230802,182100,446342270,6720,6720,6720,6720,0
|
|
20230802,182000,446342270,6720,6720,6720,6720,0
|
|
20230802,181900,446342270,6720,6720,6720,6720,0
|
|
20230802,181800,446342270,6720,6720,6720,6720,0
|
|
20230802,181700,446342270,6720,6720,6720,6720,0
|
|
20230802,181600,446342270,6720,6720,6720,6720,0
|
|
20230802,181500,446342270,6720,6720,6720,6720,0
|
|
20230802,181400,446342270,6720,6720,6720,6720,0
|
|
20230802,181300,446342270,6720,6720,6720,6720,0
|
|
20230802,181200,446342270,6720,6720,6720,6720,0
|
|
20230802,181100,446342270,6720,6720,6720,6720,1051
|
|
20230802,181000,446342270,6720,6720,6720,6720,0
|
|
20230802,180900,446342270,6720,6720,6720,6720,0
|
|
20230802,180800,446342270,6720,6720,6720,6720,0
|
|
20230802,180700,446342270,6720,6720,6720,6720,0
|
|
20230802,180600,446342270,6720,6720,6720,6720,0
|
|
20230802,180500,446342270,6720,6720,6720,6720,0
|
|
20230802,180400,446342270,6720,6720,6720,6720,0
|
|
20230802,180300,446342270,6720,6720,6720,6720,0
|
|
20230802,180200,446342270,6720,6720,6720,6720,0
|
|
20230802,180100,446342270,6720,6720,6720,6720,0
|
|
20230802,180000,446342270,6720,6720,6720,6720,0
|
|
20230802,175900,446342270,6720,6720,6720,6720,0
|
|
20230802,175800,446342270,6720,6720,6720,6720,0
|
|
20230802,175700,446342270,6720,6720,6720,6720,0
|
|
20230802,175600,446342270,6720,6720,6720,6720,0
|
|
20230802,175500,446342270,6720,6720,6720,6720,0
|
|
20230802,175400,446342270,6720,6720,6720,6720,0
|
|
20230802,175300,446342270,6720,6720,6720,6720,0
|
|
20230802,175200,446342270,6720,6720,6720,6720,0
|
|
20230802,175100,446342270,6720,6720,6720,6720,0
|
|
20230802,175000,446342270,6720,6720,6720,6720,0
|
|
20230802,174900,446342270,6720,6720,6720,6720,0
|
|
20230802,174800,446342270,6720,6720,6720,6720,0
|
|
20230802,174700,446342270,6720,6720,6720,6720,0
|
|
20230802,174600,446342270,6720,6720,6720,6720,0
|
|
20230802,174500,446342270,6720,6720,6720,6720,0
|
|
20230802,174400,446342270,6720,6720,6720,6720,0
|
|
20230802,174300,446342270,6720,6720,6720,6720,0
|
|
20230802,174200,446342270,6720,6720,6720,6720,0
|
|
20230802,174100,446342270,6720,6720,6720,6720,1051
|
|
20230802,174000,446342270,6720,6720,6720,6720,0
|
|
20230802,173900,446342270,6720,6720,6720,6720,0
|
|
20230802,173800,446342270,6720,6720,6720,6720,0
|
|
20230802,173700,446342270,6720,6720,6720,6720,0
|
|
20230802,173600,446342270,6720,6720,6720,6720,0
|
|
20230802,173500,446342270,6720,6720,6720,6720,0
|
|
20230802,173400,446342270,6720,6720,6720,6720,0
|
|
20230802,173300,446342270,6720,6720,6720,6720,0
|
|
20230802,173200,446342270,6720,6720,6720,6720,0
|
|
20230802,173100,446342270,6720,6720,6720,6720,0
|
|
20230802,173000,446342270,6720,6720,6720,6720,0
|
|
20230802,172900,446342270,6720,6720,6720,6720,0
|
|
20230802,172800,446342270,6720,6720,6720,6720,0
|
|
20230802,172700,446342270,6720,6720,6720,6720,0
|
|
20230802,172600,446342270,6720,6720,6720,6720,0
|
|
20230802,172500,446342270,6720,6720,6720,6720,0
|
|
20230802,172400,446342270,6720,6720,6720,6720,0
|
|
20230802,172300,446342270,6720,6720,6720,6720,0
|
|
20230802,172200,446342270,6720,6720,6720,6720,0
|
|
20230802,172100,446342270,6720,6720,6720,6720,0
|
|
20230802,172000,446342270,6720,6720,6720,6720,0
|
|
20230802,171900,446342270,6720,6720,6720,6720,0
|
|
20230802,171800,446342270,6720,6720,6720,6720,0
|
|
20230802,171700,446342270,6720,6720,6720,6720,0
|
|
20230802,171600,446342270,6720,6720,6720,6720,0
|
|
20230802,171500,446342270,6720,6720,6720,6720,0
|
|
20230802,171400,446342270,6720,6720,6720,6720,0
|
|
20230802,171300,446342270,6720,6720,6720,6720,0
|
|
20230802,171200,446342270,6720,6720,6720,6720,0
|
|
20230802,171100,446342270,6720,6720,6720,6720,1051
|
|
20230802,171000,446342270,6720,6720,6720,6720,0
|
|
20230802,170900,446342270,6720,6720,6720,6720,0
|
|
20230802,170800,446342270,6720,6720,6720,6720,0
|
|
20230802,170700,446342270,6720,6720,6720,6720,0
|
|
20230802,170600,446342270,6720,6720,6720,6720,0
|
|
20230802,170500,446342270,6720,6720,6720,6720,0
|
|
20230802,170400,446342270,6720,6720,6720,6720,0
|
|
20230802,170300,446342270,6720,6720,6720,6720,0
|
|
20230802,170200,446342270,6720,6720,6720,6720,0
|
|
20230802,170100,446342270,6720,6720,6720,6720,0
|
|
20230802,170000,446342270,6720,6720,6720,6720,0
|
|
20230802,165900,446342270,6720,6720,6720,6720,0
|
|
20230802,165800,446342270,6720,6720,6720,6720,0
|
|
20230802,165700,446342270,6720,6720,6720,6720,0
|
|
20230802,165600,446342270,6720,6720,6720,6720,0
|
|
20230802,165500,446342270,6720,6720,6720,6720,0
|
|
20230802,165400,446342270,6720,6720,6720,6720,0
|
|
20230802,165300,446342270,6720,6720,6720,6720,0
|
|
20230802,165200,446342270,6720,6720,6720,6720,0
|
|
20230802,165100,446342270,6720,6720,6720,6720,0
|
|
20230802,165000,446342270,6720,6720,6720,6720,0
|
|
20230802,164900,446342270,6720,6720,6720,6720,0
|
|
20230802,164800,446342270,6720,6720,6720,6720,0
|
|
20230802,164700,446342270,6720,6720,6720,6720,0
|
|
20230802,164600,446342270,6720,6720,6720,6720,0
|
|
20230802,164500,446342270,6720,6720,6720,6720,0
|
|
20230802,164400,446342270,6720,6720,6720,6720,0
|
|
20230802,164300,446342270,6720,6720,6720,6720,0
|
|
20230802,164200,446342270,6720,6720,6720,6720,0
|
|
20230802,164100,446342270,6720,6720,6720,6720,1051
|
|
20230802,164000,446342270,6720,6720,6720,6720,0
|
|
20230802,163900,446342270,6720,6720,6720,6720,0
|
|
20230802,163800,446342270,6720,6720,6720,6720,0
|
|
20230802,163700,446342270,6720,6720,6720,6720,0
|
|
20230802,163600,446342270,6720,6720,6720,6720,0
|
|
20230802,163500,446342270,6720,6720,6720,6720,0
|
|
20230802,163400,446342270,6720,6720,6720,6720,0
|
|
20230802,163300,446342270,6720,6720,6720,6720,0
|
|
20230802,163200,446342270,6720,6720,6720,6720,0
|
|
20230802,163100,446342270,6720,6720,6720,6720,0
|
|
20230802,163000,446342270,6720,6720,6720,6720,0
|
|
20230802,162900,446342270,6720,6720,6720,6720,0
|
|
20230802,162800,446342270,6720,6720,6720,6720,0
|
|
20230802,162700,446342270,6720,6720,6720,6720,0
|
|
20230802,162600,446342270,6720,6720,6720,6720,0
|
|
20230802,162500,446342270,6720,6720,6720,6720,0
|
|
20230802,162400,446342270,6720,6720,6720,6720,0
|
|
20230802,162300,446342270,6720,6720,6720,6720,0
|
|
20230802,162200,446342270,6720,6720,6720,6720,0
|
|
20230802,162100,446342270,6720,6720,6720,6720,0
|
|
20230802,162000,446342270,6720,6720,6720,6720,0
|
|
20230802,161900,446342270,6720,6720,6720,6720,0
|
|
20230802,161800,446342270,6720,6720,6720,6720,0
|
|
20230802,161700,446342270,6720,6720,6720,6720,0
|
|
20230802,161600,446342270,6720,6720,6720,6720,0
|
|
20230802,161500,446342270,6720,6720,6720,6720,0
|
|
20230802,161400,446342270,6720,6720,6720,6720,0
|
|
20230802,161300,446342270,6720,6720,6720,6720,0
|
|
20230802,161200,446342270,6720,6720,6720,6720,0
|
|
20230802,161100,446342270,6720,6720,6720,6720,1051
|
|
20230802,161000,446342270,6720,6720,6720,6720,0
|
|
20230802,160900,446342270,6720,6720,6720,6720,0
|
|
20230802,160800,446342270,6720,6720,6720,6720,0
|
|
20230802,160700,446342270,6720,6720,6720,6720,0
|
|
20230802,160600,446342270,6720,6720,6720,6720,0
|
|
20230802,160500,446342270,6720,6720,6720,6720,0
|
|
20230802,160400,446342270,6720,6720,6720,6720,0
|
|
20230802,160300,446342270,6720,6720,6720,6720,0
|
|
20230802,160200,446342270,6720,6720,6720,6720,0
|
|
20230802,160100,446342270,6720,6720,6720,6720,0
|
|
20230802,160000,446342270,6720,6720,6720,6720,0
|
|
20230802,155900,446342270,6720,6720,6720,6720,0
|
|
20230802,155800,446342270,6720,6720,6720,6720,0
|
|
20230802,155700,446342270,6720,6720,6720,6720,0
|
|
20230802,155600,446342270,6720,6720,6720,6720,0
|
|
20230802,155500,446342270,6720,6720,6720,6720,0
|
|
20230802,155400,446342270,6720,6720,6720,6720,0
|
|
20230802,155300,446342270,6720,6720,6720,6720,0
|
|
20230802,155200,446342270,6720,6720,6720,6720,0
|
|
20230802,155100,446342270,6720,6720,6720,6720,0
|
|
20230802,155000,446342270,6720,6720,6720,6720,0
|
|
20230802,154900,446342270,6720,6720,6720,6720,0
|
|
20230802,154800,446342270,6720,6720,6720,6720,0
|
|
20230802,154700,446342270,6720,6720,6720,6720,0
|
|
20230802,154600,446342270,6720,6720,6720,6720,0
|
|
20230802,154500,446342270,6720,6720,6720,6720,0
|
|
20230802,154400,446342270,6720,6720,6720,6720,0
|
|
20230802,154300,446342270,6720,6720,6720,6720,0
|
|
20230802,154200,446342270,6720,6720,6720,6720,0
|
|
20230802,154100,446342270,6720,6720,6720,6720,1051
|
|
20230802,154000,446342270,6720,6720,6720,6720,0
|
|
20230802,153900,446342270,6720,6720,6720,6720,0
|
|
20230802,153800,446342270,6720,6720,6720,6720,0
|
|
20230802,153700,446342270,6720,6720,6720,6720,0
|
|
20230802,153600,446342270,6720,6720,6720,6720,0
|
|
20230802,153500,446342270,6720,6720,6720,6720,0
|
|
20230802,153400,446342270,6720,6720,6720,6720,0
|
|
20230802,153300,446342270,6720,6720,6720,6720,0
|
|
20230802,153200,446342270,6720,6720,6720,6720,0
|
|
20230802,153100,446342270,6720,6720,6720,6720,0
|
|
20230802,153000,446342270,6720,6720,6720,6720,1051
|
|
20230802,152900,439279550,6700,6700,6700,6700,0
|
|
20230802,152800,439279550,6700,6700,6700,6700,0
|
|
20230802,152700,439279550,6700,6700,6700,6700,0
|
|
20230802,152600,439279550,6700,6700,6700,6700,0
|
|
20230802,152500,439279550,6700,6700,6700,6700,0
|
|
20230802,152400,439279550,6700,6700,6700,6700,0
|
|
20230802,152300,439279550,6700,6700,6700,6700,0
|
|
20230802,152200,439279550,6700,6700,6700,6700,0
|
|
20230802,152100,439279550,6700,6700,6700,6700,0
|
|
20230802,152000,439279550,6700,6700,6700,6700,0
|
|
20230802,151900,439279550,6700,6680,6700,6670,228
|
|
20230802,151800,437756810,6670,6670,6670,6670,0
|
|
20230802,151700,437756810,6670,6670,6670,6670,228
|
|
20230802,151600,436236050,6680,6680,6680,6680,0
|
|
20230802,151500,436236050,6680,6690,6690,6680,374
|
|
20230802,151400,433737440,6690,6690,6690,6690,0
|
|
20230802,151300,433737440,6690,6680,6690,6680,177
|
|
20230802,151200,432554270,6680,6680,6680,6680,50
|
|
20230802,151100,432220270,6680,6690,6690,6680,91
|
|
20230802,151000,431612360,6680,6680,6680,6680,83
|
|
20230802,150900,431057920,6680,6680,6680,6680,20
|
|
20230802,150800,430924320,6670,6680,6680,6670,217
|
|
20230802,150700,429475630,6680,6680,6680,6680,100
|
|
20230802,150600,428807630,6700,6700,6700,6700,2
|
|
20230802,150500,428794230,6680,6680,6680,6680,117
|
|
20230802,150400,428012670,6680,6680,6680,6680,0
|
|
20230802,150300,428012670,6680,6680,6680,6680,0
|
|
20230802,150200,428012670,6680,6720,6720,6680,56
|
|
20230802,150100,427637360,6720,6720,6720,6720,0
|
|
20230802,150000,427637360,6720,6690,6720,6680,194
|
|
20230802,145900,426340330,6690,6690,6690,6690,3
|
|
20230802,145800,426320260,6680,6680,6680,6680,150
|
|
20230802,145700,425318260,6680,6680,6680,6680,0
|
|
20230802,145600,425318260,6680,6680,6680,6680,4
|
|
20230802,145500,425291540,6690,6690,6690,6690,1
|
|
20230802,145400,425284850,6680,6680,6680,6680,3
|
|
20230802,145300,425264810,6680,6690,6690,6680,3
|
|
20230802,145200,425244750,6680,6700,6700,6680,219
|
|
20230802,145100,423779950,6690,6690,6690,6690,19
|
|
20230802,145000,423652840,6690,6690,6690,6690,4
|
|
20230802,144900,423626080,6680,6680,6680,6680,4
|
|
20230802,144800,423599360,6670,6670,6670,6670,1
|
|
20230802,144700,423592690,6670,6670,6670,6670,3
|
|
20230802,144600,423572680,6670,6670,6670,6670,0
|
|
20230802,144500,423572680,6670,6670,6670,6670,103
|
|
20230802,144400,422885670,6670,6670,6670,6670,23
|
|
20230802,144300,422732260,6680,6680,6680,6670,1517
|
|
20230802,144200,412598730,6680,6680,6680,6680,0
|
|
20230802,144100,412598730,6680,6680,6680,6680,4
|
|
20230802,144000,412572010,6680,6680,6680,6680,3
|
|
20230802,143900,412551970,6720,6710,6720,6710,100
|
|
20230802,143800,411879990,6680,6680,6680,6680,95
|
|
20230802,143700,411245390,6680,6680,6680,6680,1
|
|
20230802,143600,411238710,6680,6680,6680,6680,3
|
|
20230802,143500,411218670,6680,6680,6680,6680,1
|
|
20230802,143400,411211990,6680,6680,6680,6680,3
|
|
20230802,143300,411191950,6680,6680,6680,6680,1
|
|
20230802,143200,411185270,6680,6680,6680,6680,5
|
|
20230802,143100,411151870,6680,6680,6680,6680,492
|
|
20230802,143000,407865310,6680,6680,6680,6680,2
|
|
20230802,142900,407851950,6680,6680,6680,6680,3
|
|
20230802,142800,407831910,6680,6680,6680,6680,2
|
|
20230802,142700,407818550,6680,6690,6690,6680,191
|
|
20230802,142600,406541670,6730,6710,6730,6710,236
|
|
20230802,142500,404956650,6670,6680,6680,6670,4
|
|
20230802,142400,404929940,6710,6660,6710,6660,1550
|
|
20230802,142300,394582900,6660,6660,6660,6660,3
|
|
20230802,142200,394562920,6660,6660,6670,6660,42
|
|
20230802,142100,394283190,6660,6670,6670,6660,7
|
|
20230802,142000,394236530,6660,6660,6660,6660,3
|
|
20230802,141900,394216550,6670,6660,6670,6660,15
|
|
20230802,141800,394116510,6660,6660,6660,6660,3
|
|
20230802,141700,394096530,6660,6660,6660,6660,91
|
|
20230802,141600,393490470,6660,6660,6660,6660,3
|
|
20230802,141500,393470490,6660,6660,6660,6660,251
|
|
20230802,141400,391798830,6660,6660,6660,6660,3
|
|
20230802,141300,391778850,6660,6670,6670,6660,253
|
|
20230802,141200,390091350,6660,6670,6670,6660,5
|
|
20230802,141100,390058040,6670,6660,6670,6660,5
|
|
20230802,141000,390024700,6660,6660,6660,6660,4
|
|
20230802,140900,389998060,6660,6660,6660,6660,445
|
|
20230802,140800,387034360,6670,6660,6670,6660,1021
|
|
20230802,140700,380225500,6660,6660,6660,6660,5
|
|
20230802,140600,380192200,6660,6660,6660,6660,0
|
|
20230802,140500,380192200,6660,6660,6660,6660,3
|
|
20230802,140400,380172220,6660,6660,6660,6660,1
|
|
20230802,140300,380165560,6660,6660,6660,6660,3
|
|
20230802,140200,380145580,6670,6660,6670,6660,3
|
|
20230802,140100,380125580,6660,6660,6660,6660,102
|
|
20230802,140000,379446260,6670,6670,6680,6670,247
|
|
20230802,135900,377798760,6670,6670,6670,6670,1091
|
|
20230802,135800,370521790,6670,6670,6670,6670,3
|
|
20230802,135700,370501780,6670,6670,6670,6670,1
|
|
20230802,135600,370495110,6670,6660,6670,6660,4
|
|
20230802,135500,370468460,6660,6660,6660,6660,0
|
|
20230802,135400,370468460,6660,6660,6660,6660,4
|
|
20230802,135300,370441820,6660,6670,6670,6660,651
|
|
20230802,135200,366104360,6670,6670,6670,6670,128
|
|
20230802,135100,365250600,6670,6670,6670,6670,202
|
|
20230802,135000,363903260,6670,6670,6670,6670,53
|
|
20230802,134900,363549750,6670,6670,6670,6670,3
|
|
20230802,134800,363529740,6670,6670,6670,6670,706
|
|
20230802,134700,358820720,6670,6670,6670,6670,33
|
|
20230802,134600,358600610,6680,6670,6680,6660,782
|
|
20230802,134500,353381910,6660,6670,6670,6660,2735
|
|
20230802,134400,335143000,6680,6680,6680,6680,989
|
|
20230802,134300,328536480,6680,6680,6680,6680,3
|
|
20230802,134200,328516440,6680,6680,6680,6680,1201
|
|
20230802,134100,320493760,6680,6690,6690,6680,36
|
|
20230802,134000,320252970,6690,6680,6690,6680,40
|
|
20230802,133900,319985400,6680,6680,6680,6680,1
|
|
20230802,133800,319978720,6680,6680,6680,6680,4
|
|
20230802,133700,319952000,6680,6680,6680,6680,101
|
|
20230802,133600,319277320,6680,6680,6680,6680,3
|
|
20230802,133500,319257280,6680,6680,6680,6680,1
|
|
20230802,133400,319250600,6680,6680,6680,6680,3
|
|
20230802,133300,319230560,6680,6680,6680,6680,1
|
|
20230802,133200,319223880,6680,6690,6690,6680,444
|
|
20230802,133100,316255530,6690,6690,6690,6690,10
|
|
20230802,133000,316188630,6680,6670,6680,6670,155
|
|
20230802,132900,315154750,6670,6670,6670,6670,2
|
|
20230802,132800,315141410,6670,6670,6670,6670,0
|
|
20230802,132700,315141410,6670,6670,6670,6670,2003
|
|
20230802,132600,301781400,6670,6670,6670,6670,1
|
|
20230802,132500,301774730,6670,6690,6690,6670,2495
|
|
20230802,132400,285108340,6690,6690,6690,6690,58
|
|
20230802,132300,284720320,6690,6700,6700,6690,119
|
|
20230802,132200,283924170,6680,6690,6690,6680,1453
|
|
20230802,132100,274211130,6690,6690,6690,6690,2
|
|
20230802,132000,274197750,6680,6680,6680,6680,4
|
|
20230802,131900,274171030,6680,6700,6700,6680,11
|
|
20230802,131800,274097350,6700,6680,6700,6680,5
|
|
20230802,131700,274063910,6700,6680,6700,6680,61
|
|
20230802,131600,273655250,6690,6700,6700,6690,634
|
|
20230802,131500,269413780,6690,6690,6690,6690,0
|
|
20230802,131400,269413780,6690,6690,6690,6690,5
|
|
20230802,131300,269380330,6700,6700,6700,6700,0
|
|
20230802,131200,269380330,6700,6690,6700,6690,3
|
|
20230802,131100,269360250,6690,6690,6690,6690,1
|
|
20230802,131000,269353560,6690,6690,6690,6690,3
|
|
20230802,130900,269333490,6690,6690,6690,6690,204
|
|
20230802,130800,267968730,6690,6690,6690,6690,1
|
|
20230802,130700,267962040,6690,6690,6690,6690,4
|
|
20230802,130600,267935280,6700,6690,6700,6690,338
|
|
20230802,130500,265674050,6680,6680,6680,6680,4
|
|
20230802,130400,265647330,6680,6680,6680,6680,2
|
|
20230802,130300,265633970,6680,6680,6680,6670,206
|
|
20230802,130200,264257920,6680,6680,6680,6680,1001
|
|
20230802,130100,257571240,6690,6680,6690,6680,594
|
|
20230802,130000,253601400,6680,6690,6690,6680,1546
|
|
20230802,125900,243269660,6690,6690,6690,6690,123
|
|
20230802,125800,242446790,6690,6710,6710,6690,1046
|
|
20230802,125700,235438560,6720,6720,6720,6720,1
|
|
20230802,125600,235431840,6700,6710,6710,6700,4
|
|
20230802,125500,235405030,6700,6700,6700,6700,1
|
|
20230802,125400,235398330,6700,6700,6700,6700,3
|
|
20230802,125300,235378230,6700,6700,6700,6700,1
|
|
20230802,125200,235371530,6700,6700,6700,6700,4
|
|
20230802,125100,235344730,6690,6690,6690,6690,0
|
|
20230802,125000,235344730,6690,6690,6690,6690,3
|
|
20230802,124900,235324660,6690,6690,6690,6690,4
|
|
20230802,124800,235297900,6690,6690,6690,6690,1
|
|
20230802,124700,235291210,6690,6700,6730,6690,1053
|
|
20230802,124600,228239810,6700,6700,6700,6700,1
|
|
20230802,124500,228233110,6700,6700,6700,6700,4
|
|
20230802,124400,228206310,6700,6700,6700,6700,0
|
|
20230802,124300,228206310,6700,6730,6730,6700,6
|
|
20230802,124200,228166080,6700,6700,6700,6700,0
|
|
20230802,124100,228166080,6700,6730,6730,6700,30
|
|
20230802,124000,227964240,6730,6700,6730,6700,309
|
|
20230802,123900,225884790,6720,6720,6720,6720,50
|
|
20230802,123800,225548790,6700,6720,6720,6700,153
|
|
20230802,123700,224520680,6710,6710,6710,6710,2
|
|
20230802,123600,224507260,6710,6710,6710,6710,3
|
|
20230802,123500,224487130,6710,6710,6710,6710,0
|
|
20230802,123400,224487130,6710,6720,6720,6710,4
|
|
20230802,123300,224460280,6700,6700,6700,6700,0
|
|
20230802,123200,224460280,6700,6700,6700,6700,130
|
|
20230802,123100,223589280,6700,6700,6700,6700,1
|
|
20230802,123000,223582580,6700,6700,6700,6700,3
|
|
20230802,122900,223562480,6700,6700,6700,6700,3
|
|
20230802,122800,223542380,6700,6700,6700,6700,0
|
|
20230802,122700,223542380,6700,6700,6700,6700,4
|
|
20230802,122600,223515580,6700,6700,6700,6700,3
|
|
20230802,122500,223495480,6700,6700,6700,6700,4
|
|
20230802,122400,223468680,6700,6700,6700,6700,1
|
|
20230802,122300,223461980,6700,6700,6700,6700,3
|
|
20230802,122200,223441880,6700,6700,6700,6700,2
|
|
20230802,122100,223428480,6700,6720,6720,6700,8
|
|
20230802,122000,223374800,6700,6700,6700,6700,5
|
|
20230802,121900,223341300,6700,6700,6700,6700,0
|
|
20230802,121800,223341300,6700,6700,6700,6700,4
|
|
20230802,121700,223314500,6700,6700,6700,6700,0
|
|
20230802,121600,223314500,6700,6700,6700,6700,4
|
|
20230802,121500,223287700,6700,6700,6700,6700,151
|
|
20230802,121400,222276000,6700,6710,6710,6700,4
|
|
20230802,121300,222249190,6700,6700,6700,6700,0
|
|
20230802,121200,222249190,6700,6700,6700,6700,15
|
|
20230802,121100,222148690,6700,6700,6700,6700,1
|
|
20230802,121000,222141990,6700,6700,6700,6700,2
|
|
20230802,120900,222128590,6700,6700,6700,6700,8
|
|
20230802,120800,222074990,6700,6700,6700,6700,0
|
|
20230802,120700,222074990,6700,6700,6700,6700,3
|
|
20230802,120600,222054890,6700,6700,6700,6700,12
|
|
20230802,120500,221974490,6700,6700,6700,6700,3
|
|
20230802,120400,221954390,6740,6740,6740,6740,0
|
|
20230802,120300,221954390,6740,6700,6740,6700,103
|
|
20230802,120200,221261870,6720,6720,6720,6720,101
|
|
20230802,120100,220583150,6720,6700,6720,6700,504
|
|
20230802,120000,217197620,6710,6700,6710,6700,155
|
|
20230802,115900,216158630,6700,6700,6700,6700,1
|
|
20230802,115800,216151930,6700,6700,6700,6700,0
|
|
20230802,115700,216151930,6700,6700,6700,6700,0
|
|
20230802,115600,216151930,6700,6700,6700,6700,128
|
|
20230802,115500,215294330,6700,6700,6700,6700,1
|
|
20230802,115400,215287630,6700,6700,6700,6700,0
|
|
20230802,115300,215287630,6700,6700,6700,6700,61
|
|
20230802,115200,214878930,6690,6690,6690,6690,0
|
|
20230802,115100,214878930,6690,6690,6690,6690,200
|
|
20230802,115000,213540930,6690,6690,6690,6690,100
|
|
20230802,114900,212871930,6690,6700,6700,6690,3
|
|
20230802,114800,212851850,6700,6700,6700,6700,21
|
|
20230802,114700,212711150,6700,6700,6700,6700,0
|
|
20230802,114600,212711150,6700,6690,6700,6690,110
|
|
20230802,114500,211974970,6700,6700,6700,6700,70
|
|
20230802,114400,211505970,6700,6700,6700,6700,11
|
|
20230802,114300,211432270,6690,6690,6690,6690,547
|
|
20230802,114200,207772840,6700,6700,6700,6700,1937
|
|
20230802,114100,194794940,6710,6710,6710,6710,1
|
|
20230802,114000,194788230,6710,6710,6710,6710,177
|
|
20230802,113900,193600560,6710,6710,6710,6710,225
|
|
20230802,113800,192090810,6720,6720,6720,6720,0
|
|
20230802,113700,192090810,6720,6720,6720,6720,51
|
|
20230802,113600,191748090,6720,6720,6720,6710,788
|
|
20230802,113500,186460590,6720,6720,6720,6720,1926
|
|
20230802,113400,173517870,6720,6720,6720,6720,300
|
|
20230802,113300,171501870,6720,6720,6720,6720,96
|
|
20230802,113200,170856750,6710,6710,6710,6710,0
|
|
20230802,113100,170856750,6710,6710,6710,6710,520
|
|
20230802,113000,167367550,6710,6710,6710,6710,106
|
|
20230802,112900,166656290,6710,6710,6710,6710,20
|
|
20230802,112800,166522090,6720,6720,6720,6720,468
|
|
20230802,112700,163377130,6720,6730,6730,6720,1766
|
|
20230802,112600,151492950,6730,6740,6740,6730,905
|
|
20230802,112500,145393260,6740,6740,6740,6740,0
|
|
20230802,112400,145393260,6740,6740,6740,6740,0
|
|
20230802,112300,145393260,6740,6740,6740,6740,1
|
|
20230802,112200,145386520,6740,6740,6740,6740,19
|
|
20230802,112100,145258460,6750,6750,6750,6750,0
|
|
20230802,112000,145258460,6750,6750,6750,6750,30
|
|
20230802,111900,145055960,6750,6740,6750,6740,7
|
|
20230802,111800,145008720,6740,6740,6740,6740,50
|
|
20230802,111700,144671720,6750,6740,6750,6740,302
|
|
20230802,111600,142636220,6740,6740,6740,6740,5
|
|
20230802,111500,142602520,6740,6740,6740,6740,0
|
|
20230802,111400,142602520,6740,6740,6740,6740,0
|
|
20230802,111300,142602520,6740,6740,6740,6740,0
|
|
20230802,111200,142602520,6740,6750,6750,6740,40
|
|
20230802,111100,142332810,6760,6760,6760,6760,0
|
|
20230802,111000,142332810,6760,6760,6760,6760,0
|
|
20230802,110900,142332810,6760,6760,6760,6760,0
|
|
20230802,110800,142332810,6760,6760,6760,6760,0
|
|
20230802,110700,142332810,6760,6750,6760,6740,130
|
|
20230802,110600,141456380,6760,6760,6760,6760,50
|
|
20230802,110500,141118380,6770,6770,6770,6770,0
|
|
20230802,110400,141118380,6770,6770,6770,6770,0
|
|
20230802,110300,141118380,6770,6770,6770,6770,0
|
|
20230802,110200,141118380,6770,6770,6770,6770,0
|
|
20230802,110100,141118380,6770,6770,6770,6770,10
|
|
20230802,110000,141050680,6740,6750,6750,6740,484
|
|
20230802,105900,137788250,6750,6760,6760,6750,92
|
|
20230802,105800,137166380,6760,6760,6760,6750,21
|
|
20230802,105700,137024570,6750,6750,6750,6750,26
|
|
20230802,105600,136849070,6750,6750,6750,6750,384
|
|
20230802,105500,134257070,6750,6750,6750,6750,9
|
|
20230802,105400,134196320,6760,6770,6770,6760,3
|
|
20230802,105300,134176020,6770,6770,6770,6770,1
|
|
20230802,105200,134169250,6780,6780,6780,6780,1
|
|
20230802,105100,134162470,6750,6750,6750,6750,0
|
|
20230802,105000,134162470,6750,6750,6750,6750,0
|
|
20230802,104900,134162470,6750,6750,6750,6750,0
|
|
20230802,104800,134162470,6750,6750,6750,6750,0
|
|
20230802,104700,134162470,6750,6750,6750,6750,0
|
|
20230802,104600,134162470,6750,6780,6780,6750,127
|
|
20230802,104500,133304620,6780,6780,6780,6780,0
|
|
20230802,104400,133304620,6780,6780,6780,6780,1
|
|
20230802,104300,133297840,6740,6750,6750,6740,30
|
|
20230802,104200,133095410,6750,6750,6750,6750,0
|
|
20230802,104100,133095410,6750,6750,6750,6750,33
|
|
20230802,104000,132872660,6750,6750,6750,6750,0
|
|
20230802,103900,132872660,6750,6750,6750,6750,5
|
|
20230802,103800,132838910,6750,6750,6750,6750,15
|
|
20230802,103700,132737660,6750,6750,6750,6750,0
|
|
20230802,103600,132737660,6750,6760,6760,6750,478
|
|
20230802,103500,129507850,6760,6760,6760,6760,0
|
|
20230802,103400,129507850,6760,6760,6760,6760,10
|
|
20230802,103300,129440250,6760,6760,6760,6760,0
|
|
20230802,103200,129440250,6760,6760,6760,6760,0
|
|
20230802,103100,129440250,6760,6760,6760,6760,0
|
|
20230802,103000,129440250,6760,6760,6760,6760,1
|
|
20230802,102900,129433490,6760,6760,6760,6760,432
|
|
20230802,102800,126513170,6760,6760,6760,6760,100
|
|
20230802,102700,125837170,6760,6760,6760,6760,93
|
|
20230802,102600,125208490,6780,6780,6780,6780,0
|
|
20230802,102500,125208490,6780,6780,6780,6780,0
|
|
20230802,102400,125208490,6780,6780,6780,6780,72
|
|
20230802,102300,124720330,6780,6780,6780,6780,50
|
|
20230802,102200,124381330,6790,6790,6790,6790,32
|
|
20230802,102100,124164050,6790,6790,6790,6790,0
|
|
20230802,102000,124164050,6790,6790,6790,6790,0
|
|
20230802,101900,124164050,6790,6790,6790,6790,7
|
|
20230802,101800,124116520,6790,6790,6790,6790,0
|
|
20230802,101700,124116520,6790,6790,6790,6790,0
|
|
20230802,101600,124116520,6790,6790,6790,6790,5
|
|
20230802,101500,124082570,6790,6770,6790,6770,360
|
|
20230802,101400,121643350,6750,6750,6750,6750,0
|
|
20230802,101300,121643350,6750,6750,6750,6750,1
|
|
20230802,101200,121636600,6750,6760,6760,6750,112
|
|
20230802,101100,120880560,6770,6770,6770,6770,102
|
|
20230802,101000,120190020,6770,6770,6770,6770,0
|
|
20230802,100900,120190020,6770,6750,6770,6750,30
|
|
20230802,100800,119987280,6760,6760,6760,6760,472
|
|
20230802,100700,116796560,6760,6760,6760,6760,1
|
|
20230802,100600,116789800,6740,6740,6740,6740,0
|
|
20230802,100500,116789800,6740,6740,6740,6740,31
|
|
20230802,100400,116580860,6740,6750,6750,6740,168
|
|
20230802,100300,115448470,6760,6760,6760,6760,16
|
|
20230802,100200,115340310,6750,6750,6750,6750,50
|
|
20230802,100100,115002810,6760,6740,6760,6740,121
|
|
20230802,100000,114187190,6760,6760,6760,6760,0
|
|
20230802,095900,114187190,6760,6760,6760,6760,0
|
|
20230802,095800,114187190,6760,6760,6760,6760,2
|
|
20230802,095700,114173670,6760,6760,6760,6760,3
|
|
20230802,095600,114153390,6760,6760,6760,6760,0
|
|
20230802,095500,114153390,6760,6760,6760,6760,0
|
|
20230802,095400,114153390,6760,6760,6760,6760,0
|
|
20230802,095300,114153390,6760,6740,6760,6740,127
|
|
20230802,095200,113297390,6760,6760,6760,6760,50
|
|
20230802,095100,112959390,6760,6760,6760,6760,0
|
|
20230802,095000,112959390,6760,6750,6760,6750,1000
|
|
20230802,094900,106207220,6740,6740,6740,6740,1
|
|
20230802,094800,106200480,6740,6740,6740,6740,0
|
|
20230802,094700,106200480,6740,6740,6740,6740,0
|
|
20230802,094600,106200480,6740,6740,6740,6740,14
|
|
20230802,094500,106106120,6760,6760,6760,6760,2
|
|
20230802,094400,106092600,6740,6740,6740,6740,29
|
|
20230802,094300,105897140,6750,6740,6750,6740,294
|
|
20230802,094200,103914550,6740,6740,6740,6740,179
|
|
20230802,094100,102708090,6740,6740,6740,6740,19
|
|
20230802,094000,102580030,6760,6760,6760,6740,450
|
|
20230802,093900,99546100,6750,6750,6750,6750,80
|
|
20230802,093800,99006100,6770,6770,6770,6770,0
|
|
20230802,093700,99006100,6770,6770,6770,6770,8
|
|
20230802,093600,98951940,6770,6770,6770,6770,3
|
|
20230802,093500,98931630,6770,6770,6770,6770,2
|
|
20230802,093400,98918090,6770,6770,6770,6770,102
|
|
20230802,093300,98227550,6770,6760,6770,6760,39
|
|
20230802,093200,97963720,6750,6730,6750,6730,502
|
|
20230802,093100,94585140,6740,6740,6740,6740,1537
|
|
20230802,093000,84225760,6740,6740,6740,6740,1
|
|
20230802,092900,84219020,6740,6740,6740,6740,2
|
|
20230802,092800,84205540,6720,6720,6720,6720,7
|
|
20230802,092700,84158500,6720,6720,6720,6720,101
|
|
20230802,092600,83479780,6720,6720,6730,6720,538
|
|
20230802,092500,79864410,6730,6730,6730,6730,1144
|
|
20230802,092400,72165290,6730,6730,6730,6730,16
|
|
20230802,092300,72057610,6730,6730,6730,6730,20
|
|
20230802,092200,71923010,6740,6780,6780,6740,607
|
|
20230802,092100,67831360,6780,6780,6780,6780,0
|
|
20230802,092000,67831360,6780,6780,6780,6780,151
|
|
20230802,091900,66807580,6790,6790,6790,6790,0
|
|
20230802,091800,66807580,6790,6750,6790,6740,523
|
|
20230802,091700,63267550,6750,6750,6750,6750,5
|
|
20230802,091600,63233800,6750,6720,6750,6720,593
|
|
20230802,091500,59236830,6720,6730,6730,6720,988
|
|
20230802,091400,52596380,6730,6730,6730,6720,142
|
|
20230802,091300,51641650,6750,6750,6750,6750,3
|
|
20230802,091200,51621400,6750,6750,6750,6750,25
|
|
20230802,091100,51452650,6760,6740,6760,6720,1974
|
|
20230802,091000,38179310,6730,6720,6730,6720,231
|
|
20230802,090900,36624880,6730,6680,6730,6680,771
|
|
20230802,090800,31446060,6730,6690,6730,6670,104
|
|
20230802,090700,30751860,6660,6710,6730,6660,996
|
|
20230802,090600,24071230,6660,6680,6680,6660,201
|
|
20230802,090500,22732170,6730,6690,6730,6650,1109
|
|
20230802,090400,15321580,6680,6690,6690,6680,495
|
|
20230802,090300,12012800,6680,6750,6760,6660,1352
|
|
20230802,090200,2932740,6760,6760,6760,6760,17
|
|
20230802,090100,2817820,6770,6780,6790,6770,3
|
|
20230802,090000,2797480,6790,6790,6790,6790,397
|