674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201100,296945630,3700,3700,3700,3700,889
|
|
20230802,201000,296945630,3700,3700,3700,3700,0
|
|
20230802,200900,296945630,3700,3700,3700,3700,0
|
|
20230802,200800,296945630,3700,3700,3700,3700,0
|
|
20230802,200700,296945630,3700,3700,3700,3700,0
|
|
20230802,200600,296945630,3700,3700,3700,3700,0
|
|
20230802,200500,296945630,3700,3700,3700,3700,0
|
|
20230802,200400,296945630,3700,3700,3700,3700,0
|
|
20230802,200300,296945630,3700,3700,3700,3700,0
|
|
20230802,200200,296945630,3700,3700,3700,3700,0
|
|
20230802,200100,296945630,3700,3700,3700,3700,0
|
|
20230802,200000,296945630,3700,3700,3700,3700,0
|
|
20230802,195900,296945630,3700,3700,3700,3700,0
|
|
20230802,195800,296945630,3700,3700,3700,3700,0
|
|
20230802,195700,296945630,3700,3700,3700,3700,0
|
|
20230802,195600,296945630,3700,3700,3700,3700,0
|
|
20230802,195500,296945630,3700,3700,3700,3700,0
|
|
20230802,195400,296945630,3700,3700,3700,3700,0
|
|
20230802,195300,296945630,3700,3700,3700,3700,0
|
|
20230802,195200,296945630,3700,3700,3700,3700,0
|
|
20230802,195100,296945630,3700,3700,3700,3700,0
|
|
20230802,195000,296945630,3700,3700,3700,3700,0
|
|
20230802,194900,296945630,3700,3700,3700,3700,0
|
|
20230802,194800,296945630,3700,3700,3700,3700,0
|
|
20230802,194700,296945630,3700,3700,3700,3700,0
|
|
20230802,194600,296945630,3700,3700,3700,3700,0
|
|
20230802,194500,296945630,3700,3700,3700,3700,0
|
|
20230802,194400,296945630,3700,3700,3700,3700,0
|
|
20230802,194300,296945630,3700,3700,3700,3700,0
|
|
20230802,194200,296945630,3700,3700,3700,3700,0
|
|
20230802,194100,296945630,3700,3700,3700,3700,889
|
|
20230802,194000,296945630,3700,3700,3700,3700,0
|
|
20230802,193900,296945630,3700,3700,3700,3700,0
|
|
20230802,193800,296945630,3700,3700,3700,3700,0
|
|
20230802,193700,296945630,3700,3700,3700,3700,0
|
|
20230802,193600,296945630,3700,3700,3700,3700,0
|
|
20230802,193500,296945630,3700,3700,3700,3700,0
|
|
20230802,193400,296945630,3700,3700,3700,3700,0
|
|
20230802,193300,296945630,3700,3700,3700,3700,0
|
|
20230802,193200,296945630,3700,3700,3700,3700,0
|
|
20230802,193100,296945630,3700,3700,3700,3700,0
|
|
20230802,193000,296945630,3700,3700,3700,3700,0
|
|
20230802,192900,296945630,3700,3700,3700,3700,0
|
|
20230802,192800,296945630,3700,3700,3700,3700,0
|
|
20230802,192700,296945630,3700,3700,3700,3700,0
|
|
20230802,192600,296945630,3700,3700,3700,3700,0
|
|
20230802,192500,296945630,3700,3700,3700,3700,0
|
|
20230802,192400,296945630,3700,3700,3700,3700,0
|
|
20230802,192300,296945630,3700,3700,3700,3700,0
|
|
20230802,192200,296945630,3700,3700,3700,3700,0
|
|
20230802,192100,296945630,3700,3700,3700,3700,0
|
|
20230802,192000,296945630,3700,3700,3700,3700,0
|
|
20230802,191900,296945630,3700,3700,3700,3700,0
|
|
20230802,191800,296945630,3700,3700,3700,3700,0
|
|
20230802,191700,296945630,3700,3700,3700,3700,0
|
|
20230802,191600,296945630,3700,3700,3700,3700,0
|
|
20230802,191500,296945630,3700,3700,3700,3700,0
|
|
20230802,191400,296945630,3700,3700,3700,3700,0
|
|
20230802,191300,296945630,3700,3700,3700,3700,0
|
|
20230802,191200,296945630,3700,3700,3700,3700,0
|
|
20230802,191100,296945630,3700,3700,3700,3700,889
|
|
20230802,191000,296945630,3700,3700,3700,3700,0
|
|
20230802,190900,296945630,3700,3700,3700,3700,0
|
|
20230802,190800,296945630,3700,3700,3700,3700,0
|
|
20230802,190700,296945630,3700,3700,3700,3700,0
|
|
20230802,190600,296945630,3700,3700,3700,3700,0
|
|
20230802,190500,296945630,3700,3700,3700,3700,0
|
|
20230802,190400,296945630,3700,3700,3700,3700,0
|
|
20230802,190300,296945630,3700,3700,3700,3700,0
|
|
20230802,190200,296945630,3700,3700,3700,3700,0
|
|
20230802,190100,296945630,3700,3700,3700,3700,0
|
|
20230802,190000,296945630,3700,3700,3700,3700,0
|
|
20230802,185900,296945630,3700,3700,3700,3700,0
|
|
20230802,185800,296945630,3700,3700,3700,3700,0
|
|
20230802,185700,296945630,3700,3700,3700,3700,0
|
|
20230802,185600,296945630,3700,3700,3700,3700,0
|
|
20230802,185500,296945630,3700,3700,3700,3700,0
|
|
20230802,185400,296945630,3700,3700,3700,3700,0
|
|
20230802,185300,296945630,3700,3700,3700,3700,0
|
|
20230802,185200,296945630,3700,3700,3700,3700,0
|
|
20230802,185100,296945630,3700,3700,3700,3700,0
|
|
20230802,185000,296945630,3700,3700,3700,3700,0
|
|
20230802,184900,296945630,3700,3700,3700,3700,0
|
|
20230802,184800,296945630,3700,3700,3700,3700,0
|
|
20230802,184700,296945630,3700,3700,3700,3700,0
|
|
20230802,184600,296945630,3700,3700,3700,3700,0
|
|
20230802,184500,296945630,3700,3700,3700,3700,0
|
|
20230802,184400,296945630,3700,3700,3700,3700,0
|
|
20230802,184300,296945630,3700,3700,3700,3700,0
|
|
20230802,184200,296945630,3700,3700,3700,3700,0
|
|
20230802,184100,296945630,3700,3700,3700,3700,889
|
|
20230802,184000,296945630,3700,3700,3700,3700,0
|
|
20230802,183900,296945630,3700,3700,3700,3700,0
|
|
20230802,183800,296945630,3700,3700,3700,3700,0
|
|
20230802,183700,296945630,3700,3700,3700,3700,0
|
|
20230802,183600,296945630,3700,3700,3700,3700,0
|
|
20230802,183500,296945630,3700,3700,3700,3700,0
|
|
20230802,183400,296945630,3700,3700,3700,3700,0
|
|
20230802,183300,296945630,3700,3700,3700,3700,0
|
|
20230802,183200,296945630,3700,3700,3700,3700,0
|
|
20230802,183100,296945630,3700,3700,3700,3700,0
|
|
20230802,183000,296945630,3700,3700,3700,3700,0
|
|
20230802,182900,296945630,3700,3700,3700,3700,0
|
|
20230802,182800,296945630,3700,3700,3700,3700,0
|
|
20230802,182700,296945630,3700,3700,3700,3700,0
|
|
20230802,182600,296945630,3700,3700,3700,3700,0
|
|
20230802,182500,296945630,3700,3700,3700,3700,0
|
|
20230802,182400,296945630,3700,3700,3700,3700,0
|
|
20230802,182300,296945630,3700,3700,3700,3700,0
|
|
20230802,182200,296945630,3700,3700,3700,3700,0
|
|
20230802,182100,296945630,3700,3700,3700,3700,0
|
|
20230802,182000,296945630,3700,3700,3700,3700,0
|
|
20230802,181900,296945630,3700,3700,3700,3700,0
|
|
20230802,181800,296945630,3700,3700,3700,3700,0
|
|
20230802,181700,296945630,3700,3700,3700,3700,0
|
|
20230802,181600,296945630,3700,3700,3700,3700,0
|
|
20230802,181500,296945630,3700,3700,3700,3700,0
|
|
20230802,181400,296945630,3700,3700,3700,3700,0
|
|
20230802,181300,296945630,3700,3700,3700,3700,0
|
|
20230802,181200,296945630,3700,3700,3700,3700,0
|
|
20230802,181100,296945630,3700,3700,3700,3700,889
|
|
20230802,181000,296945630,3700,3700,3700,3700,0
|
|
20230802,180900,296945630,3700,3700,3700,3700,0
|
|
20230802,180800,296945630,3700,3700,3700,3700,0
|
|
20230802,180700,296945630,3700,3700,3700,3700,0
|
|
20230802,180600,296945630,3700,3700,3700,3700,0
|
|
20230802,180500,296945630,3700,3700,3700,3700,0
|
|
20230802,180400,296945630,3700,3700,3700,3700,0
|
|
20230802,180300,296945630,3700,3700,3700,3700,0
|
|
20230802,180200,296945630,3700,3700,3700,3700,0
|
|
20230802,180100,296945630,3700,3700,3700,3700,0
|
|
20230802,180000,296945630,3700,3700,3700,3700,0
|
|
20230802,175900,296945630,3700,3700,3700,3700,0
|
|
20230802,175800,296945630,3700,3700,3700,3700,0
|
|
20230802,175700,296945630,3700,3700,3700,3700,0
|
|
20230802,175600,296945630,3700,3700,3700,3700,0
|
|
20230802,175500,296945630,3700,3700,3700,3700,0
|
|
20230802,175400,296945630,3700,3700,3700,3700,0
|
|
20230802,175300,296945630,3700,3700,3700,3700,0
|
|
20230802,175200,296945630,3700,3700,3700,3700,0
|
|
20230802,175100,296945630,3700,3700,3700,3700,0
|
|
20230802,175000,296945630,3700,3700,3700,3700,0
|
|
20230802,174900,296945630,3700,3700,3700,3700,0
|
|
20230802,174800,296945630,3700,3700,3700,3700,0
|
|
20230802,174700,296945630,3700,3700,3700,3700,0
|
|
20230802,174600,296945630,3700,3700,3700,3700,0
|
|
20230802,174500,296945630,3700,3700,3700,3700,0
|
|
20230802,174400,296945630,3700,3700,3700,3700,0
|
|
20230802,174300,296945630,3700,3700,3700,3700,0
|
|
20230802,174200,296945630,3700,3700,3700,3700,0
|
|
20230802,174100,296945630,3700,3700,3700,3700,889
|
|
20230802,174000,296945630,3700,3700,3700,3700,0
|
|
20230802,173900,296945630,3700,3700,3700,3700,0
|
|
20230802,173800,296945630,3700,3700,3700,3700,0
|
|
20230802,173700,296945630,3700,3700,3700,3700,0
|
|
20230802,173600,296945630,3700,3700,3700,3700,0
|
|
20230802,173500,296945630,3700,3700,3700,3700,0
|
|
20230802,173400,296945630,3700,3700,3700,3700,0
|
|
20230802,173300,296945630,3700,3700,3700,3700,0
|
|
20230802,173200,296945630,3700,3700,3700,3700,0
|
|
20230802,173100,296945630,3700,3700,3700,3700,0
|
|
20230802,173000,296945630,3700,3700,3700,3700,0
|
|
20230802,172900,296945630,3700,3700,3700,3700,0
|
|
20230802,172800,296945630,3700,3700,3700,3700,0
|
|
20230802,172700,296945630,3700,3700,3700,3700,0
|
|
20230802,172600,296945630,3700,3700,3700,3700,0
|
|
20230802,172500,296945630,3700,3700,3700,3700,0
|
|
20230802,172400,296945630,3700,3700,3700,3700,0
|
|
20230802,172300,296945630,3700,3700,3700,3700,0
|
|
20230802,172200,296945630,3700,3700,3700,3700,0
|
|
20230802,172100,296945630,3700,3700,3700,3700,0
|
|
20230802,172000,296945630,3700,3700,3700,3700,0
|
|
20230802,171900,296945630,3700,3700,3700,3700,0
|
|
20230802,171800,296945630,3700,3700,3700,3700,0
|
|
20230802,171700,296945630,3700,3700,3700,3700,0
|
|
20230802,171600,296945630,3700,3700,3700,3700,0
|
|
20230802,171500,296945630,3700,3700,3700,3700,0
|
|
20230802,171400,296945630,3700,3700,3700,3700,0
|
|
20230802,171300,296945630,3700,3700,3700,3700,0
|
|
20230802,171200,296945630,3700,3700,3700,3700,0
|
|
20230802,171100,296945630,3700,3700,3700,3700,889
|
|
20230802,171000,296945630,3700,3700,3700,3700,0
|
|
20230802,170900,296945630,3700,3700,3700,3700,0
|
|
20230802,170800,296945630,3700,3700,3700,3700,0
|
|
20230802,170700,296945630,3700,3700,3700,3700,0
|
|
20230802,170600,296945630,3700,3700,3700,3700,0
|
|
20230802,170500,296945630,3700,3700,3700,3700,0
|
|
20230802,170400,296945630,3700,3700,3700,3700,0
|
|
20230802,170300,296945630,3700,3700,3700,3700,0
|
|
20230802,170200,296945630,3700,3700,3700,3700,0
|
|
20230802,170100,296945630,3700,3700,3700,3700,0
|
|
20230802,170000,296945630,3700,3700,3700,3700,0
|
|
20230802,165900,296945630,3700,3700,3700,3700,0
|
|
20230802,165800,296945630,3700,3700,3700,3700,0
|
|
20230802,165700,296945630,3700,3700,3700,3700,0
|
|
20230802,165600,296945630,3700,3700,3700,3700,0
|
|
20230802,165500,296945630,3700,3700,3700,3700,0
|
|
20230802,165400,296945630,3700,3700,3700,3700,0
|
|
20230802,165300,296945630,3700,3700,3700,3700,0
|
|
20230802,165200,296945630,3700,3700,3700,3700,0
|
|
20230802,165100,296945630,3700,3700,3700,3700,0
|
|
20230802,165000,296945630,3700,3700,3700,3700,0
|
|
20230802,164900,296945630,3700,3700,3700,3700,0
|
|
20230802,164800,296945630,3700,3700,3700,3700,0
|
|
20230802,164700,296945630,3700,3700,3700,3700,0
|
|
20230802,164600,296945630,3700,3700,3700,3700,0
|
|
20230802,164500,296945630,3700,3700,3700,3700,0
|
|
20230802,164400,296945630,3700,3700,3700,3700,0
|
|
20230802,164300,296945630,3700,3700,3700,3700,0
|
|
20230802,164200,296945630,3700,3700,3700,3700,0
|
|
20230802,164100,296945630,3700,3700,3700,3700,889
|
|
20230802,164000,296945630,3700,3700,3700,3700,0
|
|
20230802,163900,296945630,3700,3700,3700,3700,0
|
|
20230802,163800,296945630,3700,3700,3700,3700,0
|
|
20230802,163700,296945630,3700,3700,3700,3700,0
|
|
20230802,163600,296945630,3700,3700,3700,3700,0
|
|
20230802,163500,296945630,3700,3700,3700,3700,0
|
|
20230802,163400,296945630,3700,3700,3700,3700,0
|
|
20230802,163300,296945630,3700,3700,3700,3700,0
|
|
20230802,163200,296945630,3700,3700,3700,3700,0
|
|
20230802,163100,296945630,3700,3700,3700,3700,0
|
|
20230802,163000,296945630,3700,3700,3700,3700,0
|
|
20230802,162900,296945630,3700,3700,3700,3700,0
|
|
20230802,162800,296945630,3700,3700,3700,3700,0
|
|
20230802,162700,296945630,3700,3700,3700,3700,0
|
|
20230802,162600,296945630,3700,3700,3700,3700,0
|
|
20230802,162500,296945630,3700,3700,3700,3700,0
|
|
20230802,162400,296945630,3700,3700,3700,3700,0
|
|
20230802,162300,296945630,3700,3700,3700,3700,0
|
|
20230802,162200,296945630,3700,3700,3700,3700,0
|
|
20230802,162100,296945630,3700,3700,3700,3700,0
|
|
20230802,162000,296945630,3700,3700,3700,3700,0
|
|
20230802,161900,296945630,3700,3700,3700,3700,0
|
|
20230802,161800,296945630,3700,3700,3700,3700,0
|
|
20230802,161700,296945630,3700,3700,3700,3700,0
|
|
20230802,161600,296945630,3700,3700,3700,3700,0
|
|
20230802,161500,296945630,3700,3700,3700,3700,0
|
|
20230802,161400,296945630,3700,3700,3700,3700,0
|
|
20230802,161300,296945630,3700,3700,3700,3700,0
|
|
20230802,161200,296945630,3700,3700,3700,3700,0
|
|
20230802,161100,296945630,3700,3700,3700,3700,889
|
|
20230802,161000,296945630,3700,3700,3700,3700,0
|
|
20230802,160900,296945630,3700,3700,3700,3700,0
|
|
20230802,160800,296945630,3700,3700,3700,3700,0
|
|
20230802,160700,296945630,3700,3700,3700,3700,0
|
|
20230802,160600,296945630,3700,3700,3700,3700,0
|
|
20230802,160500,296945630,3700,3700,3700,3700,0
|
|
20230802,160400,296945630,3700,3700,3700,3700,0
|
|
20230802,160300,296945630,3700,3700,3700,3700,0
|
|
20230802,160200,296945630,3700,3700,3700,3700,0
|
|
20230802,160100,296945630,3700,3700,3700,3700,0
|
|
20230802,160000,296945630,3700,3700,3700,3700,0
|
|
20230802,155900,296945630,3700,3700,3700,3700,0
|
|
20230802,155800,296945630,3700,3700,3700,3700,0
|
|
20230802,155700,296945630,3700,3700,3700,3700,0
|
|
20230802,155600,296945630,3700,3700,3700,3700,0
|
|
20230802,155500,296945630,3700,3700,3700,3700,0
|
|
20230802,155400,296945630,3700,3700,3700,3700,0
|
|
20230802,155300,296945630,3700,3700,3700,3700,0
|
|
20230802,155200,296945630,3700,3700,3700,3700,0
|
|
20230802,155100,296945630,3700,3700,3700,3700,0
|
|
20230802,155000,296945630,3700,3700,3700,3700,0
|
|
20230802,154900,296945630,3700,3700,3700,3700,0
|
|
20230802,154800,296945630,3700,3700,3700,3700,0
|
|
20230802,154700,296945630,3700,3700,3700,3700,0
|
|
20230802,154600,296945630,3700,3700,3700,3700,0
|
|
20230802,154500,296945630,3700,3700,3700,3700,0
|
|
20230802,154400,296945630,3700,3700,3700,3700,0
|
|
20230802,154300,296945630,3700,3700,3700,3700,0
|
|
20230802,154200,296945630,3700,3700,3700,3700,0
|
|
20230802,154100,296945630,3700,3700,3700,3700,889
|
|
20230802,154000,296945630,3700,3700,3700,3700,0
|
|
20230802,153900,296945630,3700,3700,3700,3700,0
|
|
20230802,153800,296945630,3700,3700,3700,3700,0
|
|
20230802,153700,296945630,3700,3700,3700,3700,0
|
|
20230802,153600,296945630,3700,3700,3700,3700,0
|
|
20230802,153500,296945630,3700,3700,3700,3700,0
|
|
20230802,153400,296945630,3700,3700,3700,3700,0
|
|
20230802,153300,296945630,3700,3700,3700,3700,0
|
|
20230802,153200,296945630,3700,3700,3700,3700,0
|
|
20230802,153100,296945630,3700,3700,3700,3700,0
|
|
20230802,153000,296945630,3700,3700,3700,3700,889
|
|
20230802,152900,293656330,3705,3705,3705,3705,0
|
|
20230802,152800,293656330,3705,3705,3705,3705,0
|
|
20230802,152700,293656330,3705,3705,3705,3705,0
|
|
20230802,152600,293656330,3705,3705,3705,3705,0
|
|
20230802,152500,293656330,3705,3705,3705,3705,0
|
|
20230802,152400,293656330,3705,3705,3705,3705,0
|
|
20230802,152300,293656330,3705,3705,3705,3705,0
|
|
20230802,152200,293656330,3705,3705,3705,3705,0
|
|
20230802,152100,293656330,3705,3705,3705,3705,0
|
|
20230802,152000,293656330,3705,3705,3705,3705,0
|
|
20230802,151900,293656330,3705,3680,3705,3680,657
|
|
20230802,151800,291233345,3680,3665,3680,3665,1659
|
|
20230802,151700,285144735,3665,3665,3665,3665,4
|
|
20230802,151600,285130075,3665,3670,3670,3665,98
|
|
20230802,151500,284770900,3670,3670,3670,3670,11
|
|
20230802,151400,284730530,3670,3670,3670,3670,345
|
|
20230802,151300,283464380,3675,3670,3675,3670,94
|
|
20230802,151200,283119290,3670,3670,3670,3670,359
|
|
20230802,151100,281801760,3675,3675,3675,3675,3
|
|
20230802,151000,281790735,3675,3680,3680,3675,78
|
|
20230802,150900,281504080,3675,3675,3675,3675,116
|
|
20230802,150800,281077780,3680,3680,3680,3680,2
|
|
20230802,150700,281070420,3680,3680,3680,3680,0
|
|
20230802,150600,281070420,3680,3680,3680,3680,2
|
|
20230802,150500,281063060,3680,3680,3680,3680,2
|
|
20230802,150400,281055700,3680,3680,3680,3680,90
|
|
20230802,150300,280724500,3680,3680,3680,3680,0
|
|
20230802,150200,280724500,3680,3675,3680,3675,3
|
|
20230802,150100,280713465,3680,3685,3685,3680,11
|
|
20230802,150000,280672980,3690,3690,3690,3690,0
|
|
20230802,145900,280672980,3690,3690,3690,3690,1
|
|
20230802,145800,280669290,3690,3690,3690,3690,1
|
|
20230802,145700,280665600,3690,3685,3690,3685,5
|
|
20230802,145600,280647170,3680,3680,3680,3680,17
|
|
20230802,145500,280584610,3690,3690,3690,3690,1
|
|
20230802,145400,280580920,3690,3690,3690,3690,0
|
|
20230802,145300,280580920,3690,3700,3700,3690,131
|
|
20230802,145200,280097520,3700,3700,3700,3700,476
|
|
20230802,145100,278336320,3700,3700,3700,3700,0
|
|
20230802,145000,278336320,3700,3700,3700,3700,2
|
|
20230802,144900,278328920,3700,3700,3700,3700,715
|
|
20230802,144800,275683420,3700,3700,3700,3700,1
|
|
20230802,144700,275679720,3700,3690,3700,3690,43
|
|
20230802,144600,275521040,3700,3700,3700,3700,101
|
|
20230802,144500,275147340,3690,3700,3700,3690,420
|
|
20230802,144400,273593540,3700,3700,3700,3700,1
|
|
20230802,144300,273589840,3700,3700,3700,3700,1
|
|
20230802,144200,273586140,3700,3700,3700,3700,1000
|
|
20230802,144100,269886140,3700,3700,3700,3700,164
|
|
20230802,144000,269279340,3700,3700,3700,3700,0
|
|
20230802,143900,269279340,3700,3700,3700,3700,1
|
|
20230802,143800,269275640,3700,3700,3700,3700,0
|
|
20230802,143700,269275640,3700,3700,3700,3700,2
|
|
20230802,143600,269268240,3670,3670,3670,3670,768
|
|
20230802,143500,266449680,3670,3700,3700,3670,21
|
|
20230802,143400,266372580,3700,3700,3700,3700,1
|
|
20230802,143300,266368880,3700,3700,3700,3700,0
|
|
20230802,143200,266368880,3700,3700,3700,3700,1
|
|
20230802,143100,266365180,3700,3700,3700,3700,0
|
|
20230802,143000,266365180,3700,3700,3700,3700,1
|
|
20230802,142900,266361480,3695,3695,3695,3695,0
|
|
20230802,142800,266361480,3695,3695,3695,3695,552
|
|
20230802,142700,264321840,3670,3670,3700,3670,139
|
|
20230802,142600,263811295,3665,3670,3670,3665,37
|
|
20230802,142500,263675685,3670,3670,3670,3670,1
|
|
20230802,142400,263672015,3670,3670,3670,3670,205
|
|
20230802,142300,262919665,3675,3675,3675,3675,12
|
|
20230802,142200,262875565,3680,3680,3680,3680,0
|
|
20230802,142100,262875565,3680,3680,3680,3680,1
|
|
20230802,142000,262871885,3680,3680,3680,3680,228
|
|
20230802,141900,262032845,3680,3680,3680,3680,1
|
|
20230802,141800,262029165,3680,3680,3680,3680,0
|
|
20230802,141700,262029165,3680,3680,3680,3680,1
|
|
20230802,141600,262025485,3680,3680,3680,3680,12
|
|
20230802,141500,261981325,3680,3680,3680,3680,0
|
|
20230802,141400,261981325,3680,3680,3680,3680,12
|
|
20230802,141300,261937165,3660,3670,3670,3660,93
|
|
20230802,141200,261596235,3680,3680,3680,3680,1
|
|
20230802,141100,261592555,3680,3680,3680,3680,0
|
|
20230802,141000,261592555,3680,3700,3700,3680,143
|
|
20230802,140900,261065995,3700,3700,3700,3700,1258
|
|
20230802,140800,256411395,3700,3700,3700,3700,46
|
|
20230802,140700,256241195,3700,3700,3700,3700,32
|
|
20230802,140600,256122795,3700,3700,3700,3700,6
|
|
20230802,140500,256100595,3700,3700,3700,3700,1
|
|
20230802,140400,256096895,3700,3700,3700,3700,0
|
|
20230802,140300,256096895,3700,3700,3700,3700,1
|
|
20230802,140200,256093195,3700,3700,3700,3700,0
|
|
20230802,140100,256093195,3700,3700,3700,3700,1
|
|
20230802,140000,256089495,3700,3700,3700,3700,0
|
|
20230802,135900,256089495,3700,3700,3700,3700,190
|
|
20230802,135800,255386495,3700,3695,3700,3695,66
|
|
20230802,135700,255142620,3695,3695,3695,3695,0
|
|
20230802,135600,255142620,3695,3695,3695,3695,1
|
|
20230802,135500,255138925,3695,3695,3695,3695,0
|
|
20230802,135400,255138925,3695,3695,3695,3695,1
|
|
20230802,135300,255135230,3695,3695,3695,3695,1
|
|
20230802,135200,255131535,3670,3695,3695,3670,693
|
|
20230802,135100,252574675,3670,3680,3680,3670,5959
|
|
20230802,135000,230699045,3680,3700,3700,3680,501
|
|
20230802,134900,228855095,3680,3700,3700,3680,70
|
|
20230802,134800,228597475,3700,3700,3700,3700,1
|
|
20230802,134700,228593775,3690,3700,3700,3690,4
|
|
20230802,134600,228579000,3700,3685,3700,3685,114
|
|
20230802,134500,228158895,3700,3700,3700,3700,1
|
|
20230802,134400,228155195,3700,3700,3700,3700,0
|
|
20230802,134300,228155195,3700,3700,3700,3700,1
|
|
20230802,134200,228151495,3700,3700,3700,3700,0
|
|
20230802,134100,228151495,3700,3685,3700,3685,4
|
|
20230802,134000,228136740,3685,3690,3700,3685,504
|
|
20230802,133900,226279470,3690,3690,3690,3690,1549
|
|
20230802,133800,220563660,3700,3700,3700,3700,6
|
|
20230802,133700,220541460,3690,3690,3690,3690,500
|
|
20230802,133600,218696460,3700,3700,3700,3700,1
|
|
20230802,133500,218692760,3700,3700,3700,3700,0
|
|
20230802,133400,218692760,3700,3700,3700,3700,2
|
|
20230802,133300,218685360,3695,3695,3695,3695,96
|
|
20230802,133200,218330640,3700,3700,3700,3700,15
|
|
20230802,133100,218275140,3695,3695,3695,3695,705
|
|
20230802,133000,215670165,3695,3695,3695,3695,3
|
|
20230802,132900,215659080,3695,3695,3695,3695,1
|
|
20230802,132800,215655385,3695,3695,3695,3695,0
|
|
20230802,132700,215655385,3695,3695,3695,3695,1
|
|
20230802,132600,215651690,3695,3695,3695,3695,0
|
|
20230802,132500,215651690,3695,3695,3695,3695,1
|
|
20230802,132400,215647995,3695,3695,3695,3695,89
|
|
20230802,132300,215319140,3700,3695,3700,3695,968
|
|
20230802,132200,211742240,3695,3695,3695,3695,301
|
|
20230802,132100,210630045,3695,3695,3695,3695,0
|
|
20230802,132000,210630045,3695,3695,3695,3695,1
|
|
20230802,131900,210626350,3690,3690,3690,3690,22
|
|
20230802,131800,210545170,3690,3695,3695,3690,79
|
|
20230802,131700,210253655,3690,3690,3690,3690,122
|
|
20230802,131600,209803475,3690,3695,3695,3690,2110
|
|
20230802,131500,202017570,3695,3695,3695,3695,0
|
|
20230802,131400,202017570,3695,3695,3695,3695,1
|
|
20230802,131300,202013875,3695,3695,3695,3695,1
|
|
20230802,131200,202010180,3695,3695,3695,3695,76
|
|
20230802,131100,201729360,3690,3695,3695,3690,111
|
|
20230802,131000,201319610,3690,3690,3690,3690,47
|
|
20230802,130900,201146180,3690,3695,3695,3690,501
|
|
20230802,130800,199297485,3695,3695,3695,3695,10
|
|
20230802,130700,199260535,3695,3695,3695,3695,1
|
|
20230802,130600,199256840,3695,3695,3695,3695,0
|
|
20230802,130500,199256840,3695,3695,3695,3695,1
|
|
20230802,130400,199253145,3690,3695,3695,3690,191
|
|
20230802,130300,198548350,3695,3695,3695,3695,0
|
|
20230802,130200,198548350,3695,3695,3695,3695,1
|
|
20230802,130100,198544655,3695,3695,3695,3695,0
|
|
20230802,130000,198544655,3695,3695,3695,3695,1
|
|
20230802,125900,198540960,3695,3695,3695,3695,10
|
|
20230802,125800,198504010,3700,3700,3700,3700,2
|
|
20230802,125700,198496610,3695,3695,3695,3695,574
|
|
20230802,125600,196375680,3700,3700,3700,3700,1
|
|
20230802,125500,196371980,3700,3700,3700,3700,156
|
|
20230802,125400,195794780,3710,3710,3710,3710,1
|
|
20230802,125300,195791070,3715,3715,3715,3715,0
|
|
20230802,125200,195791070,3715,3715,3715,3715,1
|
|
20230802,125100,195787355,3700,3700,3710,3700,7
|
|
20230802,125000,195761445,3700,3715,3715,3700,252
|
|
20230802,124900,194826330,3720,3720,3720,3720,0
|
|
20230802,124800,194826330,3720,3720,3720,3720,0
|
|
20230802,124700,194826330,3720,3720,3720,3720,0
|
|
20230802,124600,194826330,3720,3720,3720,3720,0
|
|
20230802,124500,194826330,3720,3720,3720,3720,0
|
|
20230802,124400,194826330,3720,3720,3720,3720,6
|
|
20230802,124300,194804010,3720,3720,3720,3720,0
|
|
20230802,124200,194804010,3720,3720,3720,3720,0
|
|
20230802,124100,194804010,3720,3720,3720,3720,0
|
|
20230802,124000,194804010,3720,3720,3720,3720,0
|
|
20230802,123900,194804010,3720,3720,3720,3720,2
|
|
20230802,123800,194796570,3720,3720,3720,3720,0
|
|
20230802,123700,194796570,3720,3720,3720,3720,0
|
|
20230802,123600,194796570,3720,3715,3720,3715,10
|
|
20230802,123500,194759415,3715,3715,3715,3715,0
|
|
20230802,123400,194759415,3715,3715,3715,3715,700
|
|
20230802,123300,192158915,3715,3715,3715,3715,1
|
|
20230802,123200,192155200,3700,3700,3700,3700,0
|
|
20230802,123100,192155200,3700,3705,3705,3700,393
|
|
20230802,123000,190701015,3700,3700,3700,3700,100
|
|
20230802,122900,190331015,3705,3705,3705,3705,1
|
|
20230802,122800,190327310,3705,3705,3705,3705,1
|
|
20230802,122700,190323605,3705,3705,3705,3705,0
|
|
20230802,122600,190323605,3705,3705,3705,3705,1
|
|
20230802,122500,190319900,3705,3705,3705,3705,0
|
|
20230802,122400,190319900,3705,3705,3705,3705,1
|
|
20230802,122300,190316195,3705,3705,3705,3705,0
|
|
20230802,122200,190316195,3705,3705,3705,3705,1
|
|
20230802,122100,190312490,3705,3705,3705,3705,0
|
|
20230802,122000,190312490,3705,3705,3705,3705,779
|
|
20230802,121900,187426295,3705,3705,3705,3700,32
|
|
20230802,121800,187307835,3705,3705,3705,3705,0
|
|
20230802,121700,187307835,3705,3705,3705,3705,1
|
|
20230802,121600,187304130,3705,3705,3705,3705,0
|
|
20230802,121500,187304130,3705,3705,3705,3705,1
|
|
20230802,121400,187300425,3705,3705,3705,3705,100
|
|
20230802,121300,186929925,3705,3705,3705,3705,1
|
|
20230802,121200,186926220,3705,3705,3705,3705,0
|
|
20230802,121100,186926220,3705,3705,3705,3705,1
|
|
20230802,121000,186922515,3690,3705,3705,3690,48
|
|
20230802,120900,186745180,3705,3705,3705,3705,0
|
|
20230802,120800,186745180,3705,3705,3705,3705,27
|
|
20230802,120700,186645145,3705,3710,3710,3705,699
|
|
20230802,120600,184055345,3705,3705,3705,3705,0
|
|
20230802,120500,184055345,3705,3705,3705,3705,148
|
|
20230802,120400,183507005,3705,3700,3705,3700,14
|
|
20230802,120300,183455200,3695,3695,3695,3695,0
|
|
20230802,120200,183455200,3695,3695,3695,3695,83
|
|
20230802,120100,183148515,3690,3695,3695,3690,4
|
|
20230802,120000,183133750,3695,3695,3695,3695,414
|
|
20230802,115900,181604020,3695,3695,3695,3695,1
|
|
20230802,115800,181600325,3695,3695,3695,3695,1
|
|
20230802,115700,181596630,3690,3690,3690,3690,1600
|
|
20230802,115600,175692630,3690,3690,3690,3690,0
|
|
20230802,115500,175692630,3690,3690,3690,3690,1
|
|
20230802,115400,175688940,3690,3690,3690,3690,0
|
|
20230802,115300,175688940,3690,3690,3690,3690,2
|
|
20230802,115200,175681560,3690,3690,3690,3690,1
|
|
20230802,115100,175677870,3690,3690,3690,3690,1
|
|
20230802,115000,175674180,3690,3690,3690,3690,6
|
|
20230802,114900,175652040,3685,3685,3685,3685,0
|
|
20230802,114800,175652040,3685,3690,3690,3685,518
|
|
20230802,114700,173743205,3690,3690,3690,3690,0
|
|
20230802,114600,173743205,3690,3690,3690,3690,1
|
|
20230802,114500,173739515,3690,3690,3690,3690,0
|
|
20230802,114400,173739515,3690,3690,3690,3690,121
|
|
20230802,114300,173293025,3690,3690,3690,3690,51
|
|
20230802,114200,173104835,3690,3690,3690,3690,0
|
|
20230802,114100,173104835,3690,3690,3690,3690,1
|
|
20230802,114000,173101145,3690,3690,3690,3685,433
|
|
20230802,113900,171505425,3690,3700,3700,3690,470
|
|
20230802,113800,169768965,3705,3705,3705,3705,1
|
|
20230802,113700,169765260,3705,3705,3705,3705,2
|
|
20230802,113600,169757850,3705,3700,3705,3700,41
|
|
20230802,113500,169606145,3705,3705,3705,3705,1
|
|
20230802,113400,169602440,3705,3705,3705,3705,101
|
|
20230802,113300,169228235,3705,3705,3705,3705,0
|
|
20230802,113200,169228235,3705,3705,3705,3700,218
|
|
20230802,113100,168421545,3705,3710,3710,3705,74
|
|
20230802,113000,168147195,3710,3710,3710,3710,1
|
|
20230802,112900,168143485,3710,3710,3710,3710,36
|
|
20230802,112800,168009925,3710,3715,3715,3710,7704
|
|
20230802,112700,139426170,3720,3720,3720,3715,314
|
|
20230802,112600,138258145,3725,3720,3725,3720,65
|
|
20230802,112500,138016095,3725,3730,3730,3720,401
|
|
20230802,112400,136523665,3725,3725,3725,3725,30
|
|
20230802,112300,136411915,3720,3720,3720,3720,0
|
|
20230802,112200,136411915,3720,3720,3720,3720,0
|
|
20230802,112100,136411915,3720,3730,3730,3720,819
|
|
20230802,112000,133362045,3730,3730,3730,3730,1
|
|
20230802,111900,133358315,3730,3730,3730,3730,0
|
|
20230802,111800,133358315,3730,3735,3735,3730,536
|
|
20230802,111700,131358565,3750,3740,3750,3740,489
|
|
20230802,111600,129529695,3750,3750,3750,3750,5
|
|
20230802,111500,129510945,3745,3745,3745,3745,1
|
|
20230802,111400,129507200,3745,3745,3745,3745,36
|
|
20230802,111300,129372380,3745,3745,3745,3745,5
|
|
20230802,111200,129353655,3745,3745,3745,3745,0
|
|
20230802,111100,129353655,3745,3745,3745,3745,197
|
|
20230802,111000,128615890,3745,3745,3745,3745,47
|
|
20230802,110900,128439875,3750,3750,3750,3750,0
|
|
20230802,110800,128439875,3750,3750,3750,3750,100
|
|
20230802,110700,128064875,3750,3750,3750,3750,4
|
|
20230802,110600,128049875,3750,3750,3750,3750,5
|
|
20230802,110500,128031125,3750,3750,3750,3750,0
|
|
20230802,110400,128031125,3750,3750,3750,3750,0
|
|
20230802,110300,128031125,3750,3745,3750,3745,2
|
|
20230802,110200,128023630,3745,3745,3745,3745,1
|
|
20230802,110100,128019885,3750,3750,3750,3745,150
|
|
20230802,110000,127457465,3745,3745,3745,3745,16
|
|
20230802,105900,127397545,3750,3750,3750,3750,295
|
|
20230802,105800,126291295,3755,3755,3755,3750,144
|
|
20230802,105700,125750920,3750,3750,3750,3750,66
|
|
20230802,105600,125503420,3755,3760,3760,3755,1792
|
|
20230802,105500,118767995,3765,3765,3765,3765,30
|
|
20230802,105400,118655045,3770,3770,3770,3770,1000
|
|
20230802,105300,114885045,3770,3770,3770,3770,0
|
|
20230802,105200,114885045,3770,3770,3770,3770,0
|
|
20230802,105100,114885045,3770,3770,3770,3770,0
|
|
20230802,105000,114885045,3770,3770,3770,3770,0
|
|
20230802,104900,114885045,3770,3770,3770,3770,0
|
|
20230802,104800,114885045,3770,3770,3770,3770,0
|
|
20230802,104700,114885045,3770,3770,3770,3770,0
|
|
20230802,104600,114885045,3770,3770,3770,3770,31
|
|
20230802,104500,114768175,3770,3770,3770,3770,0
|
|
20230802,104400,114768175,3770,3760,3770,3760,489
|
|
20230802,104300,112929515,3760,3760,3760,3760,18
|
|
20230802,104200,112861835,3760,3760,3760,3760,18
|
|
20230802,104100,112794155,3760,3760,3760,3760,0
|
|
20230802,104000,112794155,3760,3760,3760,3760,500
|
|
20230802,103900,110914155,3760,3760,3760,3760,657
|
|
20230802,103800,108443835,3760,3770,3770,3760,60
|
|
20230802,103700,108217885,3790,3780,3790,3780,201
|
|
20230802,103600,107458095,3795,3795,3795,3795,0
|
|
20230802,103500,107458095,3795,3795,3795,3795,0
|
|
20230802,103400,107458095,3795,3795,3795,3795,0
|
|
20230802,103300,107458095,3795,3795,3795,3795,0
|
|
20230802,103200,107458095,3795,3795,3795,3795,1
|
|
20230802,103100,107454300,3770,3770,3770,3770,820
|
|
20230802,103000,104362900,3780,3780,3780,3780,352
|
|
20230802,102900,103032340,3800,3800,3800,3800,0
|
|
20230802,102800,103032340,3800,3800,3800,3800,0
|
|
20230802,102700,103032340,3800,3800,3800,3800,0
|
|
20230802,102600,103032340,3800,3800,3800,3800,0
|
|
20230802,102500,103032340,3800,3800,3800,3800,22
|
|
20230802,102400,102948740,3790,3790,3790,3790,0
|
|
20230802,102300,102948740,3790,3790,3790,3790,0
|
|
20230802,102200,102948740,3790,3790,3790,3790,0
|
|
20230802,102100,102948740,3790,3790,3790,3790,3
|
|
20230802,102000,102937370,3800,3800,3800,3800,30
|
|
20230802,101900,102823370,3790,3790,3790,3790,1
|
|
20230802,101800,102819580,3800,3800,3800,3800,0
|
|
20230802,101700,102819580,3800,3800,3800,3800,0
|
|
20230802,101600,102819580,3800,3800,3800,3800,2
|
|
20230802,101500,102811980,3800,3800,3800,3800,35
|
|
20230802,101400,102678980,3800,3800,3800,3800,15
|
|
20230802,101300,102621980,3800,3800,3800,3800,0
|
|
20230802,101200,102621980,3800,3800,3800,3800,3
|
|
20230802,101100,102610580,3800,3800,3800,3800,0
|
|
20230802,101000,102610580,3800,3785,3800,3780,78
|
|
20230802,100900,102314990,3790,3800,3800,3790,1047
|
|
20230802,100800,98336430,3805,3800,3805,3800,66
|
|
20230802,100700,98085555,3805,3805,3805,3805,61
|
|
20230802,100600,97853450,3805,3805,3805,3805,0
|
|
20230802,100500,97853450,3805,3805,3805,3805,32
|
|
20230802,100400,97731690,3805,3805,3805,3805,0
|
|
20230802,100300,97731690,3805,3805,3805,3805,0
|
|
20230802,100200,97731690,3805,3805,3805,3805,302
|
|
20230802,100100,96582580,3805,3805,3805,3805,0
|
|
20230802,100000,96582580,3805,3800,3805,3800,2
|
|
20230802,095900,96574975,3805,3805,3805,3805,0
|
|
20230802,095800,96574975,3805,3785,3805,3785,489
|
|
20230802,095700,94722920,3785,3795,3795,3785,32
|
|
20230802,095600,94601500,3785,3815,3815,3785,1201
|
|
20230802,095500,90047215,3815,3780,3815,3780,1017
|
|
20230802,095400,86199770,3780,3775,3780,3775,385
|
|
20230802,095300,84746375,3775,3775,3775,3775,0
|
|
20230802,095200,84746375,3775,3775,3775,3775,50
|
|
20230802,095100,84557625,3775,3775,3775,3775,0
|
|
20230802,095000,84557625,3775,3775,3775,3775,9
|
|
20230802,094900,84523650,3780,3780,3780,3780,1
|
|
20230802,094800,84519870,3765,3765,3765,3765,579
|
|
20230802,094700,82339935,3780,3780,3780,3780,0
|
|
20230802,094600,82339935,3780,3780,3780,3780,30
|
|
20230802,094500,82226535,3780,3780,3780,3780,0
|
|
20230802,094400,82226535,3780,3780,3780,3780,0
|
|
20230802,094300,82226535,3780,3780,3780,3780,0
|
|
20230802,094200,82226535,3780,3780,3780,3780,25
|
|
20230802,094100,82132035,3780,3775,3780,3760,101
|
|
20230802,094000,81750610,3785,3780,3785,3770,354
|
|
20230802,093900,80414285,3785,3785,3785,3785,33
|
|
20230802,093800,80289380,3790,3790,3790,3790,26
|
|
20230802,093700,80190840,3790,3790,3790,3790,0
|
|
20230802,093600,80190840,3790,3790,3790,3790,125
|
|
20230802,093500,79717090,3790,3790,3790,3790,56
|
|
20230802,093400,79504850,3790,3790,3790,3790,6
|
|
20230802,093300,79482110,3790,3790,3790,3790,244
|
|
20230802,093200,78557350,3790,3790,3790,3785,70
|
|
20230802,093100,78292065,3785,3790,3790,3785,6
|
|
20230802,093000,78269330,3800,3790,3800,3790,14
|
|
20230802,092900,78216260,3800,3800,3800,3800,10
|
|
20230802,092800,78178260,3800,3800,3800,3800,0
|
|
20230802,092700,78178260,3800,3800,3800,3800,138
|
|
20230802,092600,77653860,3825,3805,3825,3805,288
|
|
20230802,092500,76556590,3825,3825,3825,3825,0
|
|
20230802,092400,76556590,3825,3820,3825,3820,44
|
|
20230802,092300,76388315,3825,3805,3825,3805,407
|
|
20230802,092200,74837480,3810,3825,3825,3810,747
|
|
20230802,092100,71981425,3830,3830,3830,3830,546
|
|
20230802,092000,69890245,3830,3830,3830,3830,22
|
|
20230802,091900,69805985,3825,3825,3825,3825,305
|
|
20230802,091800,68639360,3830,3830,3830,3830,144
|
|
20230802,091700,68087840,3835,3835,3835,3835,300
|
|
20230802,091600,66937340,3835,3840,3840,3835,202
|
|
20230802,091500,66162385,3840,3835,3840,3835,2529
|
|
20230802,091400,56463020,3820,3820,3820,3820,0
|
|
20230802,091300,56463020,3820,3835,3835,3820,272
|
|
20230802,091200,55421940,3835,3835,3840,3830,656
|
|
20230802,091100,52905640,3835,3830,3835,3825,452
|
|
20230802,091000,51174150,3830,3805,3830,3805,2746
|
|
20230802,090900,40687175,3800,3800,3800,3800,737
|
|
20230802,090800,37886575,3775,3795,3795,3775,2108
|
|
20230802,090700,29888675,3790,3775,3790,3775,2483
|
|
20230802,090600,20504115,3770,3770,3770,3770,2456
|
|
20230802,090500,11244995,3770,3750,3770,3750,176
|
|
20230802,090400,10583535,3750,3750,3750,3750,0
|
|
20230802,090300,10583535,3750,3750,3750,3750,9
|
|
20230802,090200,10549785,3750,3750,3750,3725,312
|
|
20230802,090100,9386910,3750,3730,3750,3730,337
|
|
20230802,090000,8123985,3725,3720,3725,3715,2184
|