681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201800,722321410,12400,12400,12400,12400,612
|
|
20230802,201700,722321410,12400,12400,12400,12400,0
|
|
20230802,201600,722321410,12400,12400,12400,12400,0
|
|
20230802,201500,722321410,12400,12400,12400,12400,0
|
|
20230802,201400,722321410,12400,12400,12400,12400,0
|
|
20230802,201300,722321410,12400,12400,12400,12400,0
|
|
20230802,201200,722321410,12400,12400,12400,12400,0
|
|
20230802,201100,722321410,12400,12400,12400,12400,0
|
|
20230802,201000,722321410,12400,12400,12400,12400,0
|
|
20230802,200900,722321410,12400,12400,12400,12400,0
|
|
20230802,200800,722321410,12400,12400,12400,12400,0
|
|
20230802,200700,722321410,12400,12400,12400,12400,0
|
|
20230802,200600,722321410,12400,12400,12400,12400,0
|
|
20230802,200500,722321410,12400,12400,12400,12400,0
|
|
20230802,200400,722321410,12400,12400,12400,12400,0
|
|
20230802,200300,722321410,12400,12400,12400,12400,0
|
|
20230802,200200,722321410,12400,12400,12400,12400,0
|
|
20230802,200100,722321410,12400,12400,12400,12400,0
|
|
20230802,200000,722321410,12400,12400,12400,12400,0
|
|
20230802,195900,722321410,12400,12400,12400,12400,0
|
|
20230802,195800,722321410,12400,12400,12400,12400,0
|
|
20230802,195700,722321410,12400,12400,12400,12400,0
|
|
20230802,195600,722321410,12400,12400,12400,12400,0
|
|
20230802,195500,722321410,12400,12400,12400,12400,0
|
|
20230802,195400,722321410,12400,12400,12400,12400,0
|
|
20230802,195300,722321410,12400,12400,12400,12400,0
|
|
20230802,195200,722321410,12400,12400,12400,12400,0
|
|
20230802,195100,722321410,12400,12400,12400,12400,0
|
|
20230802,195000,722321410,12400,12400,12400,12400,0
|
|
20230802,194900,722321410,12400,12400,12400,12400,0
|
|
20230802,194800,722321410,12400,12400,12400,12400,612
|
|
20230802,194700,722321410,12400,12400,12400,12400,0
|
|
20230802,194600,722321410,12400,12400,12400,12400,0
|
|
20230802,194500,722321410,12400,12400,12400,12400,0
|
|
20230802,194400,722321410,12400,12400,12400,12400,0
|
|
20230802,194300,722321410,12400,12400,12400,12400,0
|
|
20230802,194200,722321410,12400,12400,12400,12400,0
|
|
20230802,194100,722321410,12400,12400,12400,12400,0
|
|
20230802,194000,722321410,12400,12400,12400,12400,0
|
|
20230802,193900,722321410,12400,12400,12400,12400,0
|
|
20230802,193800,722321410,12400,12400,12400,12400,0
|
|
20230802,193700,722321410,12400,12400,12400,12400,0
|
|
20230802,193600,722321410,12400,12400,12400,12400,0
|
|
20230802,193500,722321410,12400,12400,12400,12400,0
|
|
20230802,193400,722321410,12400,12400,12400,12400,0
|
|
20230802,193300,722321410,12400,12400,12400,12400,0
|
|
20230802,193200,722321410,12400,12400,12400,12400,0
|
|
20230802,193100,722321410,12400,12400,12400,12400,0
|
|
20230802,193000,722321410,12400,12400,12400,12400,0
|
|
20230802,192900,722321410,12400,12400,12400,12400,0
|
|
20230802,192800,722321410,12400,12400,12400,12400,0
|
|
20230802,192700,722321410,12400,12400,12400,12400,0
|
|
20230802,192600,722321410,12400,12400,12400,12400,0
|
|
20230802,192500,722321410,12400,12400,12400,12400,0
|
|
20230802,192400,722321410,12400,12400,12400,12400,0
|
|
20230802,192300,722321410,12400,12400,12400,12400,0
|
|
20230802,192200,722321410,12400,12400,12400,12400,0
|
|
20230802,192100,722321410,12400,12400,12400,12400,0
|
|
20230802,192000,722321410,12400,12400,12400,12400,0
|
|
20230802,191900,722321410,12400,12400,12400,12400,0
|
|
20230802,191800,722321410,12400,12400,12400,12400,612
|
|
20230802,191700,722321410,12400,12400,12400,12400,0
|
|
20230802,191600,722321410,12400,12400,12400,12400,0
|
|
20230802,191500,722321410,12400,12400,12400,12400,0
|
|
20230802,191400,722321410,12400,12400,12400,12400,0
|
|
20230802,191300,722321410,12400,12400,12400,12400,0
|
|
20230802,191200,722321410,12400,12400,12400,12400,0
|
|
20230802,191100,722321410,12400,12400,12400,12400,0
|
|
20230802,191000,722321410,12400,12400,12400,12400,0
|
|
20230802,190900,722321410,12400,12400,12400,12400,0
|
|
20230802,190800,722321410,12400,12400,12400,12400,0
|
|
20230802,190700,722321410,12400,12400,12400,12400,0
|
|
20230802,190600,722321410,12400,12400,12400,12400,0
|
|
20230802,190500,722321410,12400,12400,12400,12400,0
|
|
20230802,190400,722321410,12400,12400,12400,12400,0
|
|
20230802,190300,722321410,12400,12400,12400,12400,0
|
|
20230802,190200,722321410,12400,12400,12400,12400,0
|
|
20230802,190100,722321410,12400,12400,12400,12400,0
|
|
20230802,190000,722321410,12400,12400,12400,12400,0
|
|
20230802,185900,722321410,12400,12400,12400,12400,0
|
|
20230802,185800,722321410,12400,12400,12400,12400,0
|
|
20230802,185700,722321410,12400,12400,12400,12400,0
|
|
20230802,185600,722321410,12400,12400,12400,12400,0
|
|
20230802,185500,722321410,12400,12400,12400,12400,0
|
|
20230802,185400,722321410,12400,12400,12400,12400,0
|
|
20230802,185300,722321410,12400,12400,12400,12400,0
|
|
20230802,185200,722321410,12400,12400,12400,12400,0
|
|
20230802,185100,722321410,12400,12400,12400,12400,0
|
|
20230802,185000,722321410,12400,12400,12400,12400,0
|
|
20230802,184900,722321410,12400,12400,12400,12400,0
|
|
20230802,184800,722321410,12400,12400,12400,12400,612
|
|
20230802,184700,722321410,12400,12400,12400,12400,0
|
|
20230802,184600,722321410,12400,12400,12400,12400,0
|
|
20230802,184500,722321410,12400,12400,12400,12400,0
|
|
20230802,184400,722321410,12400,12400,12400,12400,0
|
|
20230802,184300,722321410,12400,12400,12400,12400,0
|
|
20230802,184200,722321410,12400,12400,12400,12400,0
|
|
20230802,184100,722321410,12400,12400,12400,12400,0
|
|
20230802,184000,722321410,12400,12400,12400,12400,0
|
|
20230802,183900,722321410,12400,12400,12400,12400,0
|
|
20230802,183800,722321410,12400,12400,12400,12400,0
|
|
20230802,183700,722321410,12400,12400,12400,12400,0
|
|
20230802,183600,722321410,12400,12400,12400,12400,0
|
|
20230802,183500,722321410,12400,12400,12400,12400,0
|
|
20230802,183400,722321410,12400,12400,12400,12400,0
|
|
20230802,183300,722321410,12400,12400,12400,12400,0
|
|
20230802,183200,722321410,12400,12400,12400,12400,0
|
|
20230802,183100,722321410,12400,12400,12400,12400,0
|
|
20230802,183000,722321410,12400,12400,12400,12400,0
|
|
20230802,182900,722321410,12400,12400,12400,12400,0
|
|
20230802,182800,722321410,12400,12400,12400,12400,0
|
|
20230802,182700,722321410,12400,12400,12400,12400,0
|
|
20230802,182600,722321410,12400,12400,12400,12400,0
|
|
20230802,182500,722321410,12400,12400,12400,12400,0
|
|
20230802,182400,722321410,12400,12400,12400,12400,0
|
|
20230802,182300,722321410,12400,12400,12400,12400,0
|
|
20230802,182200,722321410,12400,12400,12400,12400,0
|
|
20230802,182100,722321410,12400,12400,12400,12400,0
|
|
20230802,182000,722321410,12400,12400,12400,12400,0
|
|
20230802,181900,722321410,12400,12400,12400,12400,0
|
|
20230802,181800,722321410,12400,12400,12400,12400,612
|
|
20230802,181700,722321410,12400,12400,12400,12400,0
|
|
20230802,181600,722321410,12400,12400,12400,12400,0
|
|
20230802,181500,722321410,12400,12400,12400,12400,0
|
|
20230802,181400,722321410,12400,12400,12400,12400,0
|
|
20230802,181300,722321410,12400,12400,12400,12400,0
|
|
20230802,181200,722321410,12400,12400,12400,12400,0
|
|
20230802,181100,722321410,12400,12400,12400,12400,0
|
|
20230802,181000,722321410,12400,12400,12400,12400,0
|
|
20230802,180900,722321410,12400,12400,12400,12400,0
|
|
20230802,180800,722321410,12400,12400,12400,12400,0
|
|
20230802,180700,722321410,12400,12400,12400,12400,0
|
|
20230802,180600,722321410,12400,12400,12400,12400,0
|
|
20230802,180500,722321410,12400,12400,12400,12400,0
|
|
20230802,180400,722321410,12400,12400,12400,12400,0
|
|
20230802,180300,722321410,12400,12400,12400,12400,0
|
|
20230802,180200,722321410,12400,12400,12400,12400,0
|
|
20230802,180100,722321410,12400,12400,12400,12400,0
|
|
20230802,180000,722321410,12400,12400,12400,12400,0
|
|
20230802,175900,722321410,12400,12400,12400,12400,0
|
|
20230802,175800,722321410,12400,12400,12400,12400,0
|
|
20230802,175700,722321410,12400,12400,12400,12400,0
|
|
20230802,175600,722321410,12400,12400,12400,12400,0
|
|
20230802,175500,722321410,12400,12400,12400,12400,0
|
|
20230802,175400,722321410,12400,12400,12400,12400,0
|
|
20230802,175300,722321410,12400,12400,12400,12400,0
|
|
20230802,175200,722321410,12400,12400,12400,12400,0
|
|
20230802,175100,722321410,12400,12400,12400,12400,0
|
|
20230802,175000,722321410,12400,12400,12400,12400,0
|
|
20230802,174900,722321410,12400,12400,12400,12400,0
|
|
20230802,174800,722321410,12400,12400,12400,12400,612
|
|
20230802,174700,722321410,12400,12400,12400,12400,0
|
|
20230802,174600,722321410,12400,12400,12400,12400,0
|
|
20230802,174500,722321410,12400,12400,12400,12400,0
|
|
20230802,174400,722321410,12400,12400,12400,12400,0
|
|
20230802,174300,722321410,12400,12400,12400,12400,0
|
|
20230802,174200,722321410,12400,12400,12400,12400,0
|
|
20230802,174100,722321410,12400,12400,12400,12400,0
|
|
20230802,174000,722321410,12400,12400,12400,12400,0
|
|
20230802,173900,722321410,12400,12400,12400,12400,0
|
|
20230802,173800,722321410,12400,12400,12400,12400,0
|
|
20230802,173700,722321410,12400,12400,12400,12400,0
|
|
20230802,173600,722321410,12400,12400,12400,12400,0
|
|
20230802,173500,722321410,12400,12400,12400,12400,0
|
|
20230802,173400,722321410,12400,12400,12400,12400,0
|
|
20230802,173300,722321410,12400,12400,12400,12400,0
|
|
20230802,173200,722321410,12400,12400,12400,12400,0
|
|
20230802,173100,722321410,12400,12400,12400,12400,0
|
|
20230802,173000,722321410,12400,12400,12400,12400,0
|
|
20230802,172900,722321410,12400,12400,12400,12400,0
|
|
20230802,172800,722321410,12400,12400,12400,12400,0
|
|
20230802,172700,722321410,12400,12400,12400,12400,0
|
|
20230802,172600,722321410,12400,12400,12400,12400,0
|
|
20230802,172500,722321410,12400,12400,12400,12400,0
|
|
20230802,172400,722321410,12400,12400,12400,12400,0
|
|
20230802,172300,722321410,12400,12400,12400,12400,0
|
|
20230802,172200,722321410,12400,12400,12400,12400,0
|
|
20230802,172100,722321410,12400,12400,12400,12400,0
|
|
20230802,172000,722321410,12400,12400,12400,12400,0
|
|
20230802,171900,722321410,12400,12400,12400,12400,0
|
|
20230802,171800,722321410,12400,12400,12400,12400,612
|
|
20230802,171700,722321410,12400,12400,12400,12400,0
|
|
20230802,171600,722321410,12400,12400,12400,12400,0
|
|
20230802,171500,722321410,12400,12400,12400,12400,0
|
|
20230802,171400,722321410,12400,12400,12400,12400,0
|
|
20230802,171300,722321410,12400,12400,12400,12400,0
|
|
20230802,171200,722321410,12400,12400,12400,12400,0
|
|
20230802,171100,722321410,12400,12400,12400,12400,0
|
|
20230802,171000,722321410,12400,12400,12400,12400,0
|
|
20230802,170900,722321410,12400,12400,12400,12400,0
|
|
20230802,170800,722321410,12400,12400,12400,12400,0
|
|
20230802,170700,722321410,12400,12400,12400,12400,0
|
|
20230802,170600,722321410,12400,12400,12400,12400,0
|
|
20230802,170500,722321410,12400,12400,12400,12400,0
|
|
20230802,170400,722321410,12400,12400,12400,12400,0
|
|
20230802,170300,722321410,12400,12400,12400,12400,0
|
|
20230802,170200,722321410,12400,12400,12400,12400,0
|
|
20230802,170100,722321410,12400,12400,12400,12400,0
|
|
20230802,170000,722321410,12400,12400,12400,12400,0
|
|
20230802,165900,722321410,12400,12400,12400,12400,0
|
|
20230802,165800,722321410,12400,12400,12400,12400,0
|
|
20230802,165700,722321410,12400,12400,12400,12400,0
|
|
20230802,165600,722321410,12400,12400,12400,12400,0
|
|
20230802,165500,722321410,12400,12400,12400,12400,0
|
|
20230802,165400,722321410,12400,12400,12400,12400,0
|
|
20230802,165300,722321410,12400,12400,12400,12400,0
|
|
20230802,165200,722321410,12400,12400,12400,12400,0
|
|
20230802,165100,722321410,12400,12400,12400,12400,0
|
|
20230802,165000,722321410,12400,12400,12400,12400,0
|
|
20230802,164900,722321410,12400,12400,12400,12400,0
|
|
20230802,164800,722321410,12400,12400,12400,12400,612
|
|
20230802,164700,722321410,12400,12400,12400,12400,0
|
|
20230802,164600,722321410,12400,12400,12400,12400,0
|
|
20230802,164500,722321410,12400,12400,12400,12400,0
|
|
20230802,164400,722321410,12400,12400,12400,12400,0
|
|
20230802,164300,722321410,12400,12400,12400,12400,0
|
|
20230802,164200,722321410,12400,12400,12400,12400,0
|
|
20230802,164100,722321410,12400,12400,12400,12400,0
|
|
20230802,164000,722321410,12400,12400,12400,12400,0
|
|
20230802,163900,722321410,12400,12400,12400,12400,0
|
|
20230802,163800,722321410,12400,12400,12400,12400,0
|
|
20230802,163700,722321410,12400,12400,12400,12400,0
|
|
20230802,163600,722321410,12400,12400,12400,12400,0
|
|
20230802,163500,722321410,12400,12400,12400,12400,0
|
|
20230802,163400,722321410,12400,12400,12400,12400,0
|
|
20230802,163300,722321410,12400,12400,12400,12400,0
|
|
20230802,163200,722321410,12400,12400,12400,12400,0
|
|
20230802,163100,722321410,12400,12400,12400,12400,0
|
|
20230802,163000,722321410,12400,12400,12400,12400,0
|
|
20230802,162900,722321410,12400,12400,12400,12400,0
|
|
20230802,162800,722321410,12400,12400,12400,12400,0
|
|
20230802,162700,722321410,12400,12400,12400,12400,0
|
|
20230802,162600,722321410,12400,12400,12400,12400,0
|
|
20230802,162500,722321410,12400,12400,12400,12400,0
|
|
20230802,162400,722321410,12400,12400,12400,12400,0
|
|
20230802,162300,722321410,12400,12400,12400,12400,0
|
|
20230802,162200,722321410,12400,12400,12400,12400,0
|
|
20230802,162100,722321410,12400,12400,12400,12400,0
|
|
20230802,162000,722321410,12400,12400,12400,12400,0
|
|
20230802,161900,722321410,12400,12400,12400,12400,0
|
|
20230802,161800,722321410,12400,12400,12400,12400,612
|
|
20230802,161700,722321410,12400,12400,12400,12400,0
|
|
20230802,161600,722321410,12400,12400,12400,12400,0
|
|
20230802,161500,722321410,12400,12400,12400,12400,0
|
|
20230802,161400,722321410,12400,12400,12400,12400,0
|
|
20230802,161300,722321410,12400,12400,12400,12400,0
|
|
20230802,161200,722321410,12400,12400,12400,12400,0
|
|
20230802,161100,722321410,12400,12400,12400,12400,0
|
|
20230802,161000,722321410,12400,12400,12400,12400,0
|
|
20230802,160900,722321410,12400,12400,12400,12400,0
|
|
20230802,160800,722321410,12400,12400,12400,12400,0
|
|
20230802,160700,722321410,12400,12400,12400,12400,0
|
|
20230802,160600,722321410,12400,12400,12400,12400,0
|
|
20230802,160500,722321410,12400,12400,12400,12400,0
|
|
20230802,160400,722321410,12400,12400,12400,12400,0
|
|
20230802,160300,722321410,12400,12400,12400,12400,0
|
|
20230802,160200,722321410,12400,12400,12400,12400,0
|
|
20230802,160100,722321410,12400,12400,12400,12400,0
|
|
20230802,160000,722321410,12400,12400,12400,12400,0
|
|
20230802,155900,722321410,12400,12400,12400,12400,0
|
|
20230802,155800,722321410,12400,12400,12400,12400,0
|
|
20230802,155700,722321410,12400,12400,12400,12400,0
|
|
20230802,155600,722321410,12400,12400,12400,12400,0
|
|
20230802,155500,722321410,12400,12400,12400,12400,0
|
|
20230802,155400,722321410,12400,12400,12400,12400,0
|
|
20230802,155300,722321410,12400,12400,12400,12400,0
|
|
20230802,155200,722321410,12400,12400,12400,12400,0
|
|
20230802,155100,722321410,12400,12400,12400,12400,0
|
|
20230802,155000,722321410,12400,12400,12400,12400,0
|
|
20230802,154900,722321410,12400,12400,12400,12400,0
|
|
20230802,154800,722321410,12400,12400,12400,12400,612
|
|
20230802,154700,722321410,12400,12400,12400,12400,0
|
|
20230802,154600,722321410,12400,12400,12400,12400,0
|
|
20230802,154500,722321410,12400,12400,12400,12400,0
|
|
20230802,154400,722321410,12400,12400,12400,12400,0
|
|
20230802,154300,722321410,12400,12400,12400,12400,0
|
|
20230802,154200,722321410,12400,12400,12400,12400,0
|
|
20230802,154100,722321410,12400,12400,12400,12400,0
|
|
20230802,154000,722321410,12400,12400,12400,12400,0
|
|
20230802,153900,722321410,12400,12400,12400,12400,0
|
|
20230802,153800,722321410,12400,12400,12400,12400,0
|
|
20230802,153700,722321410,12400,12400,12400,12400,0
|
|
20230802,153600,722321410,12400,12400,12400,12400,0
|
|
20230802,153500,722321410,12400,12400,12400,12400,0
|
|
20230802,153400,722321410,12400,12400,12400,12400,0
|
|
20230802,153300,722321410,12400,12400,12400,12400,0
|
|
20230802,153200,722321410,12400,12400,12400,12400,0
|
|
20230802,153100,722321410,12400,12400,12400,12400,0
|
|
20230802,153000,722321410,12400,12400,12400,12400,612
|
|
20230802,152900,714732610,12410,12410,12410,12410,0
|
|
20230802,152800,714732610,12410,12410,12410,12410,0
|
|
20230802,152700,714732610,12410,12410,12410,12410,0
|
|
20230802,152600,714732610,12410,12410,12410,12410,0
|
|
20230802,152500,714732610,12410,12410,12410,12410,0
|
|
20230802,152400,714732610,12410,12410,12410,12410,0
|
|
20230802,152300,714732610,12410,12410,12410,12410,0
|
|
20230802,152200,714732610,12410,12410,12410,12410,0
|
|
20230802,152100,714732610,12410,12410,12410,12410,0
|
|
20230802,152000,714732610,12410,12410,12410,12410,0
|
|
20230802,151900,714732610,12410,12420,12430,12410,365
|
|
20230802,151800,710199890,12420,12420,12430,12420,315
|
|
20230802,151700,706287490,12420,12420,12420,12420,56
|
|
20230802,151600,705591970,12420,12430,12430,12420,126
|
|
20230802,151500,704026070,12430,12440,12440,12430,108
|
|
20230802,151400,702683550,12440,12440,12440,12440,0
|
|
20230802,151300,702683550,12440,12440,12440,12440,2
|
|
20230802,151200,702658670,12430,12440,12440,12430,110
|
|
20230802,151100,701291120,12460,12450,12460,12440,1009
|
|
20230802,151000,688735850,12450,12450,12450,12450,3
|
|
20230802,150900,688698500,12450,12450,12450,12450,0
|
|
20230802,150800,688698500,12450,12450,12450,12450,0
|
|
20230802,150700,688698500,12450,12460,12460,12450,341
|
|
20230802,150600,684450670,12460,12460,12460,12460,0
|
|
20230802,150500,684450670,12460,12460,12460,12460,3
|
|
20230802,150400,684413290,12470,12470,12470,12470,212
|
|
20230802,150300,681769650,12470,12470,12470,12470,6
|
|
20230802,150200,681694830,12480,12480,12480,12480,0
|
|
20230802,150100,681694830,12480,12470,12480,12470,125
|
|
20230802,150000,680135080,12470,12470,12470,12470,84
|
|
20230802,145900,679087600,12470,12470,12470,12470,0
|
|
20230802,145800,679087600,12470,12480,12480,12470,149
|
|
20230802,145700,677228140,12480,12480,12480,12480,0
|
|
20230802,145600,677228140,12480,12480,12480,12480,7
|
|
20230802,145500,677140780,12470,12470,12470,12470,0
|
|
20230802,145400,677140780,12470,12470,12470,12470,9
|
|
20230802,145300,677028550,12470,12470,12470,12470,0
|
|
20230802,145200,677028550,12470,12470,12470,12470,5
|
|
20230802,145100,676966200,12470,12470,12470,12470,100
|
|
20230802,145000,675719200,12480,12490,12490,12480,5
|
|
20230802,144900,675656780,12480,12480,12480,12480,95
|
|
20230802,144800,674471180,12490,12490,12490,12490,3
|
|
20230802,144700,674433710,12500,12500,12500,12500,0
|
|
20230802,144600,674433710,12500,12500,12500,12500,3
|
|
20230802,144500,674396210,12510,12500,12510,12500,15
|
|
20230802,144400,674208600,12500,12500,12500,12500,0
|
|
20230802,144300,674208600,12500,12500,12500,12500,0
|
|
20230802,144200,674208600,12500,12500,12500,12500,6
|
|
20230802,144100,674133600,12490,12490,12490,12490,0
|
|
20230802,144000,674133600,12490,12490,12490,12490,11
|
|
20230802,143900,673996210,12500,12500,12500,12500,0
|
|
20230802,143800,673996210,12500,12500,12500,12500,0
|
|
20230802,143700,673996210,12500,12500,12500,12500,1
|
|
20230802,143600,673983710,12500,12500,12500,12500,5
|
|
20230802,143500,673921210,12500,12500,12500,12500,0
|
|
20230802,143400,673921210,12500,12500,12500,12500,2
|
|
20230802,143300,673896210,12500,12500,12500,12500,10
|
|
20230802,143200,673771210,12500,12480,12500,12480,13
|
|
20230802,143100,673608950,12470,12470,12470,12470,3
|
|
20230802,143000,673571540,12470,12470,12470,12470,17
|
|
20230802,142900,673359550,12460,12460,12460,12460,7
|
|
20230802,142800,673272330,12460,12460,12460,12460,0
|
|
20230802,142700,673272330,12460,12460,12460,12460,4
|
|
20230802,142600,673222490,12460,12460,12460,12460,0
|
|
20230802,142500,673222490,12460,12460,12460,12460,56
|
|
20230802,142400,672524730,12460,12460,12460,12460,0
|
|
20230802,142300,672524730,12460,12460,12460,12460,0
|
|
20230802,142200,672524730,12460,12460,12460,12460,5
|
|
20230802,142100,672462430,12460,12460,12460,12460,0
|
|
20230802,142000,672462430,12460,12460,12460,12460,8
|
|
20230802,141900,672362750,12460,12460,12460,12460,0
|
|
20230802,141800,672362750,12460,12460,12460,12460,13
|
|
20230802,141700,672200770,12460,12460,12460,12460,0
|
|
20230802,141600,672200770,12460,12460,12460,12460,6
|
|
20230802,141500,672126010,12460,12460,12460,12460,1
|
|
20230802,141400,672113550,12460,12460,12460,12460,67
|
|
20230802,141300,671278730,12460,12460,12460,12460,150
|
|
20230802,141200,669409730,12480,12480,12480,12480,0
|
|
20230802,141100,669409730,12480,12480,12480,12480,8
|
|
20230802,141000,669309890,12480,12480,12480,12480,15
|
|
20230802,140900,669122690,12480,12480,12480,12480,0
|
|
20230802,140800,669122690,12480,12480,12480,12480,0
|
|
20230802,140700,669122690,12480,12480,12480,12480,0
|
|
20230802,140600,669122690,12480,12480,12480,12480,203
|
|
20230802,140500,666589250,12500,12500,12500,12500,0
|
|
20230802,140400,666589250,12500,12500,12500,12500,350
|
|
20230802,140300,662214250,12510,12510,12510,12510,0
|
|
20230802,140200,662214250,12510,12470,12510,12460,146
|
|
20230802,140100,660393980,12470,12480,12480,12470,8
|
|
20230802,140000,660294190,12480,12480,12480,12480,2
|
|
20230802,135900,660269230,12470,12470,12470,12470,0
|
|
20230802,135800,660269230,12470,12470,12470,12470,0
|
|
20230802,135700,660269230,12470,12500,12500,12470,91
|
|
20230802,135600,659132630,12470,12470,12470,12470,0
|
|
20230802,135500,659132630,12470,12470,12470,12460,182
|
|
20230802,135400,656863160,12480,12480,12480,12480,350
|
|
20230802,135300,652495160,12470,12460,12470,12460,405
|
|
20230802,135200,647444860,12450,12460,12460,12450,644
|
|
20230802,135100,639420630,12470,12470,12470,12460,21
|
|
20230802,135000,639158820,12470,12470,12470,12470,0
|
|
20230802,134900,639158820,12470,12460,12470,12460,96
|
|
20230802,134800,637962350,12460,12460,12460,12460,0
|
|
20230802,134700,637962350,12460,12460,12460,12460,3
|
|
20230802,134600,637924970,12470,12470,12470,12470,0
|
|
20230802,134500,637924970,12470,12470,12470,12470,56
|
|
20230802,134400,637226650,12470,12470,12470,12470,1
|
|
20230802,134300,637214180,12470,12470,12470,12470,100
|
|
20230802,134200,635967180,12510,12510,12510,12510,0
|
|
20230802,134100,635967180,12510,12510,12510,12510,0
|
|
20230802,134000,635967180,12510,12510,12510,12510,0
|
|
20230802,133900,635967180,12510,12500,12510,12500,7
|
|
20230802,133800,635879670,12470,12470,12470,12470,0
|
|
20230802,133700,635879670,12470,12460,12470,12460,46
|
|
20230802,133600,635306170,12460,12460,12460,12460,105
|
|
20230802,133500,633997870,12450,12450,12450,12450,0
|
|
20230802,133400,633997870,12450,12470,12470,12450,2000
|
|
20230802,133300,609078500,12470,12470,12470,12470,0
|
|
20230802,133200,609078500,12470,12470,12470,12470,0
|
|
20230802,133100,609078500,12470,12470,12470,12470,100
|
|
20230802,133000,607831500,12470,12490,12490,12470,948
|
|
20230802,132900,595998310,12500,12510,12510,12500,753
|
|
20230802,132800,586583840,12510,12510,12510,12510,0
|
|
20230802,132700,586583840,12510,12520,12520,12510,45
|
|
20230802,132600,586020480,12520,12520,12520,12520,0
|
|
20230802,132500,586020480,12520,12520,12520,12520,9
|
|
20230802,132400,585907800,12520,12520,12520,12520,1
|
|
20230802,132300,585895280,12520,12510,12520,12510,17
|
|
20230802,132200,585682470,12510,12510,12510,12510,0
|
|
20230802,132100,585682470,12510,12510,12510,12510,6
|
|
20230802,132000,585607410,12510,12510,12510,12510,0
|
|
20230802,131900,585607410,12510,12510,12510,12510,5
|
|
20230802,131800,585544860,12510,12510,12510,12510,72
|
|
20230802,131700,584644140,12520,12510,12520,12510,51
|
|
20230802,131600,584005900,12510,12510,12510,12510,0
|
|
20230802,131500,584005900,12510,12510,12510,12510,5
|
|
20230802,131400,583943350,12510,12510,12510,12510,0
|
|
20230802,131300,583943350,12510,12510,12510,12510,7
|
|
20230802,131200,583855780,12520,12520,12520,12520,0
|
|
20230802,131100,583855780,12520,12520,12520,12520,88
|
|
20230802,131000,582754020,12520,12520,12520,12520,118
|
|
20230802,130900,581276660,12520,12520,12520,12520,7
|
|
20230802,130800,581189020,12530,12530,12530,12530,0
|
|
20230802,130700,581189020,12530,12530,12530,12530,0
|
|
20230802,130600,581189020,12530,12530,12530,12530,102
|
|
20230802,130500,579910960,12540,12540,12540,12540,8
|
|
20230802,130400,579810640,12550,12550,12550,12550,0
|
|
20230802,130300,579810640,12550,12550,12550,12550,0
|
|
20230802,130200,579810640,12550,12530,12550,12530,14
|
|
20230802,130100,579635190,12530,12530,12530,12530,0
|
|
20230802,130000,579635190,12530,12520,12530,12520,2
|
|
20230802,125900,579610140,12510,12510,12510,12510,11
|
|
20230802,125800,579472530,12500,12500,12500,12500,26
|
|
20230802,125700,579147530,12490,12490,12490,12490,0
|
|
20230802,125600,579147530,12490,12490,12490,12490,7
|
|
20230802,125500,579060100,12500,12500,12500,12500,1
|
|
20230802,125400,579047600,12490,12490,12490,12490,70
|
|
20230802,125300,578173300,12490,12490,12490,12490,15
|
|
20230802,125200,577985950,12490,12490,12490,12490,0
|
|
20230802,125100,577985950,12490,12490,12490,12490,8
|
|
20230802,125000,577886030,12490,12490,12490,12490,300
|
|
20230802,124900,574139030,12490,12490,12490,12490,3
|
|
20230802,124800,574101560,12490,12490,12490,12490,0
|
|
20230802,124700,574101560,12490,12500,12500,12490,281
|
|
20230802,124600,570591620,12490,12490,12490,12490,0
|
|
20230802,124500,570591620,12490,12490,12490,12490,5
|
|
20230802,124400,570529170,12490,12490,12490,12490,0
|
|
20230802,124300,570529170,12490,12490,12490,12490,8
|
|
20230802,124200,570429250,12490,12490,12490,12490,0
|
|
20230802,124100,570429250,12490,12490,12490,12490,3
|
|
20230802,124000,570391780,12500,12500,12500,12500,19
|
|
20230802,123900,570154280,12500,12500,12510,12500,9
|
|
20230802,123800,570041770,12500,12500,12500,12500,0
|
|
20230802,123700,570041770,12500,12500,12500,12500,0
|
|
20230802,123600,570041770,12500,12500,12500,12500,31
|
|
20230802,123500,569654270,12480,12480,12480,12480,0
|
|
20230802,123400,569654270,12480,12480,12480,12480,0
|
|
20230802,123300,569654270,12480,12480,12480,12480,28
|
|
20230802,123200,569304830,12520,12520,12520,12520,0
|
|
20230802,123100,569304830,12520,12520,12520,12520,1
|
|
20230802,123000,569292310,12480,12480,12480,12480,0
|
|
20230802,122900,569292310,12480,12480,12480,12480,0
|
|
20230802,122800,569292310,12480,12480,12480,12480,0
|
|
20230802,122700,569292310,12480,12500,12500,12480,800
|
|
20230802,122600,559304690,12550,12540,12550,12540,2
|
|
20230802,122500,559279600,12490,12490,12490,12490,70
|
|
20230802,122400,558405300,12500,12500,12500,12490,24
|
|
20230802,122300,558105330,12540,12540,12540,12540,130
|
|
20230802,122200,556475130,12550,12550,12550,12550,0
|
|
20230802,122100,556475130,12550,12490,12550,12490,609
|
|
20230802,122000,548868660,12490,12500,12500,12490,19
|
|
20230802,121900,548631320,12490,12490,12490,12490,0
|
|
20230802,121800,548631320,12490,12490,12490,12490,0
|
|
20230802,121700,548631320,12490,12490,12490,12490,1
|
|
20230802,121600,548618830,12550,12500,12550,12500,10
|
|
20230802,121500,548493720,12490,12490,12490,12490,4
|
|
20230802,121400,548443760,12500,12500,12500,12500,0
|
|
20230802,121300,548443760,12500,12500,12500,12500,34
|
|
20230802,121200,548018760,12500,12500,12500,12500,1
|
|
20230802,121100,548006260,12550,12550,12550,12550,0
|
|
20230802,121000,548006260,12550,12550,12550,12550,0
|
|
20230802,120900,548006260,12550,12550,12550,12550,0
|
|
20230802,120800,548006260,12550,12550,12550,12550,0
|
|
20230802,120700,548006260,12550,12550,12550,12550,0
|
|
20230802,120600,548006260,12550,12550,12550,12550,0
|
|
20230802,120500,548006260,12550,12550,12550,12550,0
|
|
20230802,120400,548006260,12550,12550,12550,12550,0
|
|
20230802,120300,548006260,12550,12550,12550,12550,0
|
|
20230802,120200,548006260,12550,12550,12550,12550,1
|
|
20230802,120100,547993710,12520,12520,12520,12520,30
|
|
20230802,120000,547618110,12510,12510,12510,12510,0
|
|
20230802,115900,547618110,12510,12510,12510,12510,4
|
|
20230802,115800,547568070,12520,12510,12520,12510,258
|
|
20230802,115700,544340480,12500,12500,12500,12500,9
|
|
20230802,115600,544227980,12510,12510,12510,12510,0
|
|
20230802,115500,544227980,12510,12510,12510,12510,0
|
|
20230802,115400,544227980,12510,12510,12510,12510,11
|
|
20230802,115300,544090370,12500,12500,12500,12500,0
|
|
20230802,115200,544090370,12500,12500,12500,12500,0
|
|
20230802,115100,544090370,12500,12500,12500,12500,277
|
|
20230802,115000,540627870,12500,12460,12500,12460,2256
|
|
20230802,114900,512429370,12460,12460,12460,12460,0
|
|
20230802,114800,512429370,12460,12460,12460,12460,6
|
|
20230802,114700,512354610,12460,12460,12460,12460,0
|
|
20230802,114600,512354610,12460,12470,12470,12460,16
|
|
20230802,114500,512155140,12490,12490,12490,12490,0
|
|
20230802,114400,512155140,12490,12490,12490,12490,0
|
|
20230802,114300,512155140,12490,12490,12490,12490,0
|
|
20230802,114200,512155140,12490,12490,12490,12490,0
|
|
20230802,114100,512155140,12490,12490,12490,12490,1
|
|
20230802,114000,512142650,12480,12480,12480,12480,132
|
|
20230802,113900,510495290,12480,12480,12480,12480,68
|
|
20230802,113800,509646650,12480,12470,12480,12450,786
|
|
20230802,113700,499852100,12470,12470,12470,12470,70
|
|
20230802,113600,498979200,12470,12470,12470,12470,0
|
|
20230802,113500,498979200,12470,12470,12470,12470,496
|
|
20230802,113400,492794080,12490,12490,12490,12490,0
|
|
20230802,113300,492794080,12490,12500,12500,12470,18
|
|
20230802,113200,492569420,12480,12510,12510,12480,1988
|
|
20230802,113100,467738550,12510,12510,12510,12510,95
|
|
20230802,113000,466550100,12510,12510,12510,12510,15
|
|
20230802,112900,466362450,12510,12510,12510,12510,211
|
|
20230802,112800,463722840,12510,12510,12510,12510,97
|
|
20230802,112700,462509370,12510,12510,12510,12510,177
|
|
20230802,112600,460295100,12510,12510,12520,12510,192
|
|
20230802,112500,457892550,12520,12510,12520,12510,25
|
|
20230802,112400,457579590,12520,12520,12520,12520,67
|
|
20230802,112300,456740750,12550,12520,12550,12520,50
|
|
20230802,112200,456113970,12510,12510,12510,12510,6
|
|
20230802,112100,456038910,12510,12510,12510,12510,70
|
|
20230802,112000,455163210,12510,12510,12510,12510,5
|
|
20230802,111900,455100660,12510,12510,12510,12510,1
|
|
20230802,111800,455088150,12520,12520,12520,12520,0
|
|
20230802,111700,455088150,12520,12520,12520,12520,8
|
|
20230802,111600,454987990,12510,12510,12510,12510,41
|
|
20230802,111500,454475080,12520,12520,12520,12520,0
|
|
20230802,111400,454475080,12520,12520,12520,12520,1
|
|
20230802,111300,454462560,12520,12520,12520,12520,0
|
|
20230802,111200,454462560,12520,12510,12520,12510,6
|
|
20230802,111100,454387470,12510,12510,12510,12510,0
|
|
20230802,111000,454387470,12510,12510,12510,12510,5
|
|
20230802,110900,454324920,12520,12520,12520,12520,0
|
|
20230802,110800,454324920,12520,12520,12530,12520,278
|
|
20230802,110700,450844340,12530,12530,12530,12530,94
|
|
20230802,110600,449666520,12520,12520,12520,12520,30
|
|
20230802,110500,449290920,12530,12530,12530,12530,266
|
|
20230802,110400,445957940,12520,12520,12530,12520,473
|
|
20230802,110300,440032710,12520,12530,12530,12520,784
|
|
20230802,110200,430215730,12530,12550,12550,12530,250
|
|
20230802,110100,427081190,12550,12550,12550,12550,0
|
|
20230802,110000,427081190,12550,12580,12580,12550,403
|
|
20230802,105900,422020490,12570,12570,12570,12570,11
|
|
20230802,105800,421882220,12570,12570,12570,12570,50
|
|
20230802,105700,421253720,12580,12580,12580,12580,2
|
|
20230802,105600,421228560,12580,12580,12580,12580,0
|
|
20230802,105500,421228560,12580,12580,12580,12580,2
|
|
20230802,105400,421203400,12600,12600,12600,12600,0
|
|
20230802,105300,421203400,12600,12560,12600,12550,756
|
|
20230802,105200,411709330,12570,12570,12570,12570,146
|
|
20230802,105100,409874110,12600,12600,12600,12600,0
|
|
20230802,105000,409874110,12600,12600,12600,12600,40
|
|
20230802,104900,409370110,12600,12600,12600,12600,0
|
|
20230802,104800,409370110,12600,12600,12600,12600,2
|
|
20230802,104700,409344910,12560,12560,12560,12560,0
|
|
20230802,104600,409344910,12560,12560,12560,12560,0
|
|
20230802,104500,409344910,12560,12560,12560,12560,0
|
|
20230802,104400,409344910,12560,12560,12560,12560,0
|
|
20230802,104300,409344910,12560,12560,12560,12560,0
|
|
20230802,104200,409344910,12560,12560,12560,12560,0
|
|
20230802,104100,409344910,12560,12560,12560,12560,83
|
|
20230802,104000,408302430,12550,12550,12550,12550,0
|
|
20230802,103900,408302430,12550,12550,12550,12550,29
|
|
20230802,103800,407938480,12550,12550,12550,12550,0
|
|
20230802,103700,407938480,12550,12550,12550,12550,1
|
|
20230802,103600,407925930,12550,12560,12560,12550,18
|
|
20230802,103500,407699860,12560,12560,12560,12560,10
|
|
20230802,103400,407574260,12560,12560,12560,12560,10
|
|
20230802,103300,407448660,12560,12590,12600,12560,42
|
|
20230802,103200,406920810,12580,12580,12580,12580,124
|
|
20230802,103100,405360890,12580,12580,12580,12580,16
|
|
20230802,103000,405159610,12580,12580,12580,12580,100
|
|
20230802,102900,403901610,12570,12570,12570,12570,0
|
|
20230802,102800,403901610,12570,12570,12570,12570,18
|
|
20230802,102700,403675350,12560,12560,12560,12560,0
|
|
20230802,102600,403675350,12560,12560,12560,12560,10
|
|
20230802,102500,403549750,12560,12560,12560,12560,1
|
|
20230802,102400,403537190,12560,12570,12570,12560,59
|
|
20230802,102300,402795650,12570,12570,12570,12570,0
|
|
20230802,102200,402795650,12570,12570,12570,12570,2
|
|
20230802,102100,402770510,12580,12580,12580,12580,0
|
|
20230802,102000,402770510,12580,12580,12580,12580,0
|
|
20230802,101900,402770510,12580,12570,12580,12560,302
|
|
20230802,101800,398974460,12580,12580,12580,12580,52
|
|
20230802,101700,398320300,12570,12570,12570,12570,11
|
|
20230802,101600,398182030,12560,12520,12560,12520,322
|
|
20230802,101500,394150230,12540,12540,12540,12540,9
|
|
20230802,101400,394037370,12490,12500,12500,12490,41
|
|
20230802,101300,393524880,12500,12490,12500,12490,335
|
|
20230802,101200,389337610,12490,12500,12500,12490,400
|
|
20230802,101100,384338800,12500,12510,12510,12500,1009
|
|
20230802,101000,371719330,12510,12540,12540,12510,446
|
|
20230802,100900,366139050,12540,12540,12540,12510,522
|
|
20230802,100800,359607750,12560,12560,12560,12560,0
|
|
20230802,100700,359607750,12560,12560,12560,12560,4
|
|
20230802,100600,359557510,12570,12570,12570,12570,112
|
|
20230802,100500,358149670,12560,12520,12560,12520,313
|
|
20230802,100400,354230870,12520,12530,12530,12520,117
|
|
20230802,100300,352765780,12540,12540,12570,12540,318
|
|
20230802,100200,348777940,12530,12530,12530,12530,1
|
|
20230802,100100,348765410,12580,12520,12580,12520,313
|
|
20230802,100000,344846590,12580,12600,12600,12510,652
|
|
20230802,095900,336683040,12530,12570,12570,12530,1113
|
|
20230802,095800,322717850,12560,12560,12560,12560,0
|
|
20230802,095700,322717850,12560,12570,12650,12560,479
|
|
20230802,095600,316698290,12650,12650,12650,12650,0
|
|
20230802,095500,316698290,12650,12580,12650,12560,401
|
|
20230802,095400,311654280,12570,12570,12570,12570,591
|
|
20230802,095300,304225410,12560,12570,12570,12560,176
|
|
20230802,095200,302014590,12580,12580,12580,12580,0
|
|
20230802,095100,302014590,12580,12660,12660,12580,13
|
|
20230802,095000,301850890,12660,12660,12660,12660,0
|
|
20230802,094900,301850890,12660,12550,12660,12550,370
|
|
20230802,094800,297201010,12670,12670,12670,12670,0
|
|
20230802,094700,297201010,12670,12530,12670,12530,418
|
|
20230802,094600,291961450,12530,12530,12530,12530,616
|
|
20230802,094500,284242970,12540,12560,12560,12510,1180
|
|
20230802,094400,269446360,12560,12560,12560,12560,102
|
|
20230802,094300,268165240,12560,12570,12570,12560,322
|
|
20230802,094200,264119660,12580,12610,12610,12580,783
|
|
20230802,094100,254258780,12620,12620,12620,12620,0
|
|
20230802,094000,254258780,12620,12630,12630,12620,112
|
|
20230802,093900,252844870,12670,12650,12670,12650,40
|
|
20230802,093800,252338270,12630,12630,12630,12630,316
|
|
20230802,093700,248347190,12610,12610,12610,12610,218
|
|
20230802,093600,245598210,12610,12600,12630,12600,604
|
|
20230802,093500,237976760,12600,12600,12600,12600,1
|
|
20230802,093400,237964160,12600,12650,12650,12600,5434
|
|
20230802,093300,169425760,12650,12650,12650,12650,1
|
|
20230802,093200,169413110,12650,12670,12670,12650,80
|
|
20230802,093100,168400210,12670,12670,12670,12670,0
|
|
20230802,093000,168400210,12670,12640,12670,12640,609
|
|
20230802,092900,160699540,12670,12670,12670,12670,1
|
|
20230802,092800,160686870,12640,12640,12640,12640,635
|
|
20230802,092700,152660470,12680,12640,12680,12640,461
|
|
20230802,092600,146833350,12640,12660,12660,12640,571
|
|
20230802,092500,139611030,12660,12660,12660,12660,200
|
|
20230802,092400,137079030,12660,12690,12690,12660,325
|
|
20230802,092300,132961270,12690,12690,12690,12670,273
|
|
20230802,092200,129499030,12700,12700,12700,12700,444
|
|
20230802,092100,123860230,12700,12700,12700,12700,300
|
|
20230802,092000,120050230,12710,12710,12710,12710,74
|
|
20230802,091900,119109690,12750,12700,12750,12700,34
|
|
20230802,091800,118677690,12710,12710,12710,12710,312
|
|
20230802,091700,114712170,12720,12720,12720,12720,0
|
|
20230802,091600,114712170,12720,12720,12750,12720,343
|
|
20230802,091500,110348910,12720,12740,12740,12720,141
|
|
20230802,091400,108554570,12730,12730,12730,12730,0
|
|
20230802,091300,108554570,12730,12730,12750,12720,168
|
|
20230802,091200,106415700,12710,12710,12710,12710,0
|
|
20230802,091100,106415700,12710,12710,12720,12710,70
|
|
20230802,091000,105525760,12700,12700,12700,12700,50
|
|
20230802,090900,104890760,12700,12710,12750,12700,601
|
|
20230802,090800,97255910,12700,12710,12710,12700,914
|
|
20230802,090700,85645170,12710,12710,12710,12710,26
|
|
20230802,090600,85314710,12750,12760,12760,12750,14
|
|
20230802,090500,85136160,12700,12720,12720,12700,258
|
|
20230802,090400,81858340,12700,12770,12770,12700,3433
|
|
20230802,090300,38094350,12770,12770,12800,12770,237
|
|
20230802,090200,35064830,12830,12830,12830,12830,5
|
|
20230802,090100,35000680,12760,12760,12760,12760,1107
|
|
20230802,090000,20875360,12760,12760,12760,12760,1636
|