607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190400,558879250,7730,7730,7730,7730,2608
|
|
20230802,190300,558879250,7730,7730,7730,7730,0
|
|
20230802,190200,558879250,7730,7730,7730,7730,0
|
|
20230802,190100,558879250,7730,7730,7730,7730,0
|
|
20230802,190000,558879250,7730,7730,7730,7730,0
|
|
20230802,185900,558879250,7730,7730,7730,7730,0
|
|
20230802,185800,558879250,7730,7730,7730,7730,0
|
|
20230802,185700,558879250,7730,7730,7730,7730,0
|
|
20230802,185600,558879250,7730,7730,7730,7730,0
|
|
20230802,185500,558879250,7730,7730,7730,7730,0
|
|
20230802,185400,558879250,7730,7730,7730,7730,0
|
|
20230802,185300,558879250,7730,7730,7730,7730,0
|
|
20230802,185200,558879250,7730,7730,7730,7730,0
|
|
20230802,185100,558879250,7730,7730,7730,7730,0
|
|
20230802,185000,558879250,7730,7730,7730,7730,0
|
|
20230802,184900,558879250,7730,7730,7730,7730,0
|
|
20230802,184800,558879250,7730,7730,7730,7730,0
|
|
20230802,184700,558879250,7730,7730,7730,7730,0
|
|
20230802,184600,558879250,7730,7730,7730,7730,0
|
|
20230802,184500,558879250,7730,7730,7730,7730,0
|
|
20230802,184400,558879250,7730,7730,7730,7730,0
|
|
20230802,184300,558879250,7730,7730,7730,7730,0
|
|
20230802,184200,558879250,7730,7730,7730,7730,0
|
|
20230802,184100,558879250,7730,7730,7730,7730,0
|
|
20230802,184000,558879250,7730,7730,7730,7730,0
|
|
20230802,183900,558879250,7730,7730,7730,7730,0
|
|
20230802,183800,558879250,7730,7730,7730,7730,0
|
|
20230802,183700,558879250,7730,7730,7730,7730,0
|
|
20230802,183600,558879250,7730,7730,7730,7730,0
|
|
20230802,183500,558879250,7730,7730,7730,7730,0
|
|
20230802,183400,558879250,7730,7730,7730,7730,2608
|
|
20230802,183300,558879250,7730,7730,7730,7730,0
|
|
20230802,183200,558879250,7730,7730,7730,7730,0
|
|
20230802,183100,558879250,7730,7730,7730,7730,0
|
|
20230802,183000,558879250,7730,7730,7730,7730,0
|
|
20230802,182900,558879250,7730,7730,7730,7730,0
|
|
20230802,182800,558879250,7730,7730,7730,7730,0
|
|
20230802,182700,558879250,7730,7730,7730,7730,0
|
|
20230802,182600,558879250,7730,7730,7730,7730,0
|
|
20230802,182500,558879250,7730,7730,7730,7730,0
|
|
20230802,182400,558879250,7730,7730,7730,7730,0
|
|
20230802,182300,558879250,7730,7730,7730,7730,0
|
|
20230802,182200,558879250,7730,7730,7730,7730,0
|
|
20230802,182100,558879250,7730,7730,7730,7730,0
|
|
20230802,182000,558879250,7730,7730,7730,7730,0
|
|
20230802,181900,558879250,7730,7730,7730,7730,0
|
|
20230802,181800,558879250,7730,7730,7730,7730,0
|
|
20230802,181700,558879250,7730,7730,7730,7730,0
|
|
20230802,181600,558879250,7730,7730,7730,7730,0
|
|
20230802,181500,558879250,7730,7730,7730,7730,0
|
|
20230802,181400,558879250,7730,7730,7730,7730,0
|
|
20230802,181300,558879250,7730,7730,7730,7730,0
|
|
20230802,181200,558879250,7730,7730,7730,7730,0
|
|
20230802,181100,558879250,7730,7730,7730,7730,0
|
|
20230802,181000,558879250,7730,7730,7730,7730,0
|
|
20230802,180900,558879250,7730,7730,7730,7730,0
|
|
20230802,180800,558879250,7730,7730,7730,7730,0
|
|
20230802,180700,558879250,7730,7730,7730,7730,0
|
|
20230802,180600,558879250,7730,7730,7730,7730,0
|
|
20230802,180500,558879250,7730,7730,7730,7730,0
|
|
20230802,180400,558879250,7730,7730,7730,7730,2608
|
|
20230802,180300,558879250,7730,7730,7730,7730,0
|
|
20230802,180200,558879250,7730,7730,7730,7730,0
|
|
20230802,180100,558879250,7730,7730,7730,7730,0
|
|
20230802,180000,558879250,7730,7730,7730,7730,0
|
|
20230802,175900,558879250,7730,7730,7730,7730,0
|
|
20230802,175800,558879250,7730,7730,7730,7730,0
|
|
20230802,175700,558879250,7730,7730,7730,7730,0
|
|
20230802,175600,558879250,7730,7730,7730,7730,0
|
|
20230802,175500,558879250,7730,7730,7730,7730,0
|
|
20230802,175400,558879250,7730,7730,7730,7730,0
|
|
20230802,175300,558879250,7730,7730,7730,7730,0
|
|
20230802,175200,558879250,7730,7730,7730,7730,0
|
|
20230802,175100,558879250,7730,7730,7730,7730,0
|
|
20230802,175000,558879250,7730,7730,7730,7730,0
|
|
20230802,174900,558879250,7730,7730,7730,7730,0
|
|
20230802,174800,558879250,7730,7730,7730,7730,0
|
|
20230802,174700,558879250,7730,7730,7730,7730,0
|
|
20230802,174600,558879250,7730,7730,7730,7730,0
|
|
20230802,174500,558879250,7730,7730,7730,7730,0
|
|
20230802,174400,558879250,7730,7730,7730,7730,0
|
|
20230802,174300,558879250,7730,7730,7730,7730,0
|
|
20230802,174200,558879250,7730,7730,7730,7730,0
|
|
20230802,174100,558879250,7730,7730,7730,7730,0
|
|
20230802,174000,558879250,7730,7730,7730,7730,0
|
|
20230802,173900,558879250,7730,7730,7730,7730,0
|
|
20230802,173800,558879250,7730,7730,7730,7730,0
|
|
20230802,173700,558879250,7730,7730,7730,7730,0
|
|
20230802,173600,558879250,7730,7730,7730,7730,0
|
|
20230802,173500,558879250,7730,7730,7730,7730,0
|
|
20230802,173400,558879250,7730,7730,7730,7730,2608
|
|
20230802,173300,558879250,7730,7730,7730,7730,0
|
|
20230802,173200,558879250,7730,7730,7730,7730,0
|
|
20230802,173100,558879250,7730,7730,7730,7730,0
|
|
20230802,173000,558879250,7730,7730,7730,7730,0
|
|
20230802,172900,558879250,7730,7730,7730,7730,0
|
|
20230802,172800,558879250,7730,7730,7730,7730,0
|
|
20230802,172700,558879250,7730,7730,7730,7730,0
|
|
20230802,172600,558879250,7730,7730,7730,7730,0
|
|
20230802,172500,558879250,7730,7730,7730,7730,0
|
|
20230802,172400,558879250,7730,7730,7730,7730,0
|
|
20230802,172300,558879250,7730,7730,7730,7730,0
|
|
20230802,172200,558879250,7730,7730,7730,7730,0
|
|
20230802,172100,558879250,7730,7730,7730,7730,0
|
|
20230802,172000,558879250,7730,7730,7730,7730,0
|
|
20230802,171900,558879250,7730,7730,7730,7730,0
|
|
20230802,171800,558879250,7730,7730,7730,7730,0
|
|
20230802,171700,558879250,7730,7730,7730,7730,0
|
|
20230802,171600,558879250,7730,7730,7730,7730,0
|
|
20230802,171500,558879250,7730,7730,7730,7730,0
|
|
20230802,171400,558879250,7730,7730,7730,7730,0
|
|
20230802,171300,558879250,7730,7730,7730,7730,0
|
|
20230802,171200,558879250,7730,7730,7730,7730,0
|
|
20230802,171100,558879250,7730,7730,7730,7730,0
|
|
20230802,171000,558879250,7730,7730,7730,7730,0
|
|
20230802,170900,558879250,7730,7730,7730,7730,0
|
|
20230802,170800,558879250,7730,7730,7730,7730,0
|
|
20230802,170700,558879250,7730,7730,7730,7730,0
|
|
20230802,170600,558879250,7730,7730,7730,7730,0
|
|
20230802,170500,558879250,7730,7730,7730,7730,0
|
|
20230802,170400,558879250,7730,7730,7730,7730,2608
|
|
20230802,170300,558879250,7730,7730,7730,7730,0
|
|
20230802,170200,558879250,7730,7730,7730,7730,0
|
|
20230802,170100,558879250,7730,7730,7730,7730,0
|
|
20230802,170000,558879250,7730,7730,7730,7730,0
|
|
20230802,165900,558879250,7730,7730,7730,7730,0
|
|
20230802,165800,558879250,7730,7730,7730,7730,0
|
|
20230802,165700,558879250,7730,7730,7730,7730,0
|
|
20230802,165600,558879250,7730,7730,7730,7730,0
|
|
20230802,165500,558879250,7730,7730,7730,7730,0
|
|
20230802,165400,558879250,7730,7730,7730,7730,0
|
|
20230802,165300,558879250,7730,7730,7730,7730,0
|
|
20230802,165200,558879250,7730,7730,7730,7730,0
|
|
20230802,165100,558879250,7730,7730,7730,7730,0
|
|
20230802,165000,558879250,7730,7730,7730,7730,0
|
|
20230802,164900,558879250,7730,7730,7730,7730,0
|
|
20230802,164800,558879250,7730,7730,7730,7730,0
|
|
20230802,164700,558879250,7730,7730,7730,7730,0
|
|
20230802,164600,558879250,7730,7730,7730,7730,0
|
|
20230802,164500,558879250,7730,7730,7730,7730,0
|
|
20230802,164400,558879250,7730,7730,7730,7730,0
|
|
20230802,164300,558879250,7730,7730,7730,7730,0
|
|
20230802,164200,558879250,7730,7730,7730,7730,0
|
|
20230802,164100,558879250,7730,7730,7730,7730,0
|
|
20230802,164000,558879250,7730,7730,7730,7730,0
|
|
20230802,163900,558879250,7730,7730,7730,7730,0
|
|
20230802,163800,558879250,7730,7730,7730,7730,0
|
|
20230802,163700,558879250,7730,7730,7730,7730,0
|
|
20230802,163600,558879250,7730,7730,7730,7730,0
|
|
20230802,163500,558879250,7730,7730,7730,7730,0
|
|
20230802,163400,558879250,7730,7730,7730,7730,2608
|
|
20230802,163300,558879250,7730,7730,7730,7730,0
|
|
20230802,163200,558879250,7730,7730,7730,7730,0
|
|
20230802,163100,558879250,7730,7730,7730,7730,0
|
|
20230802,163000,558879250,7730,7730,7730,7730,0
|
|
20230802,162900,558879250,7730,7730,7730,7730,0
|
|
20230802,162800,558879250,7730,7730,7730,7730,0
|
|
20230802,162700,558879250,7730,7730,7730,7730,0
|
|
20230802,162600,558879250,7730,7730,7730,7730,0
|
|
20230802,162500,558879250,7730,7730,7730,7730,0
|
|
20230802,162400,558879250,7730,7730,7730,7730,0
|
|
20230802,162300,558879250,7730,7730,7730,7730,0
|
|
20230802,162200,558879250,7730,7730,7730,7730,0
|
|
20230802,162100,558879250,7730,7730,7730,7730,0
|
|
20230802,162000,558879250,7730,7730,7730,7730,0
|
|
20230802,161900,558879250,7730,7730,7730,7730,0
|
|
20230802,161800,558879250,7730,7730,7730,7730,0
|
|
20230802,161700,558879250,7730,7730,7730,7730,0
|
|
20230802,161600,558879250,7730,7730,7730,7730,0
|
|
20230802,161500,558879250,7730,7730,7730,7730,0
|
|
20230802,161400,558879250,7730,7730,7730,7730,0
|
|
20230802,161300,558879250,7730,7730,7730,7730,0
|
|
20230802,161200,558879250,7730,7730,7730,7730,0
|
|
20230802,161100,558879250,7730,7730,7730,7730,0
|
|
20230802,161000,558879250,7730,7730,7730,7730,0
|
|
20230802,160900,558879250,7730,7730,7730,7730,0
|
|
20230802,160800,558879250,7730,7730,7730,7730,0
|
|
20230802,160700,558879250,7730,7730,7730,7730,0
|
|
20230802,160600,558879250,7730,7730,7730,7730,0
|
|
20230802,160500,558879250,7730,7730,7730,7730,0
|
|
20230802,160400,558879250,7730,7730,7730,7730,2608
|
|
20230802,160300,558879250,7730,7730,7730,7730,0
|
|
20230802,160200,558879250,7730,7730,7730,7730,0
|
|
20230802,160100,558879250,7730,7730,7730,7730,0
|
|
20230802,160000,558879250,7730,7730,7730,7730,0
|
|
20230802,155900,558879250,7730,7730,7730,7730,0
|
|
20230802,155800,558879250,7730,7730,7730,7730,0
|
|
20230802,155700,558879250,7730,7730,7730,7730,0
|
|
20230802,155600,558879250,7730,7730,7730,7730,0
|
|
20230802,155500,558879250,7730,7730,7730,7730,0
|
|
20230802,155400,558879250,7730,7730,7730,7730,0
|
|
20230802,155300,558879250,7730,7730,7730,7730,0
|
|
20230802,155200,558879250,7730,7730,7730,7730,0
|
|
20230802,155100,558879250,7730,7730,7730,7730,0
|
|
20230802,155000,558879250,7730,7730,7730,7730,0
|
|
20230802,154900,558879250,7730,7730,7730,7730,0
|
|
20230802,154800,558879250,7730,7730,7730,7730,0
|
|
20230802,154700,558879250,7730,7730,7730,7730,0
|
|
20230802,154600,558879250,7730,7730,7730,7730,0
|
|
20230802,154500,558879250,7730,7730,7730,7730,0
|
|
20230802,154400,558879250,7730,7730,7730,7730,0
|
|
20230802,154300,558879250,7730,7730,7730,7730,0
|
|
20230802,154200,558879250,7730,7730,7730,7730,0
|
|
20230802,154100,558879250,7730,7730,7730,7730,0
|
|
20230802,154000,558879250,7730,7730,7730,7730,0
|
|
20230802,153900,558879250,7730,7730,7730,7730,0
|
|
20230802,153800,558879250,7730,7730,7730,7730,0
|
|
20230802,153700,558879250,7730,7730,7730,7730,0
|
|
20230802,153600,558879250,7730,7730,7730,7730,0
|
|
20230802,153500,558879250,7730,7730,7730,7730,0
|
|
20230802,153400,558879250,7730,7730,7730,7730,2608
|
|
20230802,153300,558879250,7730,7730,7730,7730,0
|
|
20230802,153200,558879250,7730,7730,7730,7730,0
|
|
20230802,153100,558879250,7730,7730,7730,7730,0
|
|
20230802,153000,558879250,7730,7730,7730,7730,2608
|
|
20230802,152900,538719410,7730,7730,7730,7730,0
|
|
20230802,152800,538719410,7730,7730,7730,7730,0
|
|
20230802,152700,538719410,7730,7730,7730,7730,0
|
|
20230802,152600,538719410,7730,7730,7730,7730,0
|
|
20230802,152500,538719410,7730,7730,7730,7730,0
|
|
20230802,152400,538719410,7730,7730,7730,7730,0
|
|
20230802,152300,538719410,7730,7730,7730,7730,0
|
|
20230802,152200,538719410,7730,7730,7730,7730,0
|
|
20230802,152100,538719410,7730,7730,7730,7730,0
|
|
20230802,152000,538719410,7730,7730,7730,7730,0
|
|
20230802,151900,538719410,7730,7690,7730,7690,431
|
|
20230802,151800,535396900,7690,7690,7690,7690,160
|
|
20230802,151700,534166500,7690,7690,7690,7690,152
|
|
20230802,151600,532997620,7680,7710,7710,7680,4876
|
|
20230802,151500,495467010,7710,7710,7710,7710,287
|
|
20230802,151400,493254240,7710,7720,7720,7710,359
|
|
20230802,151300,490483760,7720,7720,7720,7720,340
|
|
20230802,151200,487858960,7720,7720,7720,7720,400
|
|
20230802,151100,484770960,7720,7720,7720,7720,0
|
|
20230802,151000,484770960,7720,7720,7720,7720,206
|
|
20230802,150900,483180640,7730,7730,7730,7730,1
|
|
20230802,150800,483172910,7730,7730,7730,7730,0
|
|
20230802,150700,483172910,7730,7730,7730,7730,1
|
|
20230802,150600,483165180,7720,7720,7720,7720,0
|
|
20230802,150500,483165180,7720,7720,7720,7720,1
|
|
20230802,150400,483157460,7720,7720,7720,7720,12
|
|
20230802,150300,483064820,7730,7730,7730,7730,1
|
|
20230802,150200,483057090,7720,7720,7720,7720,0
|
|
20230802,150100,483057090,7720,7730,7730,7720,19
|
|
20230802,150000,482910260,7730,7730,7730,7730,4
|
|
20230802,145900,482879340,7730,7730,7730,7730,0
|
|
20230802,145800,482879340,7730,7730,7730,7730,0
|
|
20230802,145700,482879340,7730,7730,7730,7730,0
|
|
20230802,145600,482879340,7730,7730,7730,7730,64
|
|
20230802,145500,482384620,7730,7740,7740,7730,388
|
|
20230802,145400,479384150,7750,7750,7750,7750,0
|
|
20230802,145300,479384150,7750,7750,7750,7750,0
|
|
20230802,145200,479384150,7750,7750,7750,7750,0
|
|
20230802,145100,479384150,7750,7750,7750,7750,1
|
|
20230802,145000,479376400,7750,7750,7750,7750,0
|
|
20230802,144900,479376400,7750,7750,7750,7750,819
|
|
20230802,144800,473029150,7750,7750,7750,7750,40
|
|
20230802,144700,472719150,7740,7740,7740,7740,0
|
|
20230802,144600,472719150,7740,7740,7740,7740,0
|
|
20230802,144500,472719150,7740,7740,7740,7740,70
|
|
20230802,144400,472177350,7740,7740,7740,7740,0
|
|
20230802,144300,472177350,7740,7740,7740,7740,150
|
|
20230802,144200,471016350,7740,7740,7740,7740,0
|
|
20230802,144100,471016350,7740,7740,7740,7740,12
|
|
20230802,144000,470923470,7730,7730,7730,7730,0
|
|
20230802,143900,470923470,7730,7730,7730,7730,0
|
|
20230802,143800,470923470,7730,7730,7730,7730,1
|
|
20230802,143700,470915740,7740,7740,7740,7740,6
|
|
20230802,143600,470869300,7740,7740,7740,7740,0
|
|
20230802,143500,470869300,7740,7740,7740,7740,3
|
|
20230802,143400,470846080,7740,7730,7740,7730,230
|
|
20230802,143300,469066880,7730,7730,7730,7730,10
|
|
20230802,143200,468989580,7730,7730,7730,7730,0
|
|
20230802,143100,468989580,7730,7730,7730,7730,0
|
|
20230802,143000,468989580,7730,7730,7730,7730,10
|
|
20230802,142900,468912280,7730,7730,7730,7730,0
|
|
20230802,142800,468912280,7730,7730,7730,7730,16
|
|
20230802,142700,468788600,7730,7730,7730,7730,0
|
|
20230802,142600,468788600,7730,7730,7730,7730,0
|
|
20230802,142500,468788600,7730,7730,7730,7730,0
|
|
20230802,142400,468788600,7730,7730,7730,7730,0
|
|
20230802,142300,468788600,7730,7730,7730,7730,0
|
|
20230802,142200,468788600,7730,7720,7730,7720,5
|
|
20230802,142100,468749990,7720,7720,7720,7720,0
|
|
20230802,142000,468749990,7720,7720,7720,7720,36
|
|
20230802,141900,468472070,7720,7720,7720,7720,0
|
|
20230802,141800,468472070,7720,7720,7720,7720,0
|
|
20230802,141700,468472070,7720,7720,7720,7720,0
|
|
20230802,141600,468472070,7720,7720,7720,7720,1
|
|
20230802,141500,468464350,7720,7720,7720,7720,0
|
|
20230802,141400,468464350,7720,7720,7720,7720,0
|
|
20230802,141300,468464350,7720,7720,7720,7720,0
|
|
20230802,141200,468464350,7720,7730,7730,7720,169
|
|
20230802,141100,467158840,7730,7730,7730,7730,0
|
|
20230802,141000,467158840,7730,7730,7730,7730,25
|
|
20230802,140900,466965590,7730,7720,7730,7720,106
|
|
20230802,140800,466146350,7720,7720,7720,7720,126
|
|
20230802,140700,465173630,7730,7730,7730,7730,0
|
|
20230802,140600,465173630,7730,7730,7730,7730,0
|
|
20230802,140500,465173630,7730,7730,7730,7730,0
|
|
20230802,140400,465173630,7730,7730,7730,7730,0
|
|
20230802,140300,465173630,7730,7730,7730,7730,8
|
|
20230802,140200,465111790,7720,7730,7730,7720,78
|
|
20230802,140100,464509620,7730,7730,7730,7730,148
|
|
20230802,140000,463365580,7730,7720,7730,7720,57
|
|
20230802,135900,462925520,7720,7720,7720,7720,4
|
|
20230802,135800,462894640,7720,7730,7730,7720,17
|
|
20230802,135700,462763380,7720,7720,7720,7720,0
|
|
20230802,135600,462763380,7720,7720,7740,7720,61
|
|
20230802,135500,462291460,7730,7730,7730,7730,0
|
|
20230802,135400,462291460,7730,7730,7730,7730,0
|
|
20230802,135300,462291460,7730,7730,7730,7730,303
|
|
20230802,135200,459949270,7730,7730,7730,7730,0
|
|
20230802,135100,459949270,7730,7730,7730,7730,0
|
|
20230802,135000,459949270,7730,7730,7730,7730,1
|
|
20230802,134900,459941540,7710,7710,7710,7710,405
|
|
20230802,134800,456818990,7720,7720,7720,7720,200
|
|
20230802,134700,455274990,7720,7720,7720,7720,80
|
|
20230802,134600,454657390,7720,7720,7720,7720,400
|
|
20230802,134500,451569390,7720,7720,7720,7720,0
|
|
20230802,134400,451569390,7720,7720,7720,7720,34
|
|
20230802,134300,451306910,7730,7720,7730,7720,636
|
|
20230802,134200,446394860,7720,7720,7720,7720,66
|
|
20230802,134100,445885340,7740,7740,7740,7740,1
|
|
20230802,134000,445877600,7740,7740,7740,7740,104
|
|
20230802,133900,445072640,7740,7740,7740,7740,0
|
|
20230802,133800,445072640,7740,7720,7740,7720,205
|
|
20230802,133700,443489940,7720,7720,7720,7720,200
|
|
20230802,133600,441945940,7720,7720,7720,7720,1015
|
|
20230802,133500,434110140,7720,7730,7730,7720,1000
|
|
20230802,133400,426382670,7730,7740,7740,7730,631
|
|
20230802,133300,421498930,7740,7740,7740,7740,4
|
|
20230802,133200,421467970,7740,7750,7750,7740,18
|
|
20230802,133100,421328520,7750,7760,7760,7750,428
|
|
20230802,133000,418010320,7760,7760,7760,7760,17
|
|
20230802,132900,417878400,7770,7770,7770,7770,2
|
|
20230802,132800,417862860,7770,7770,7770,7770,77
|
|
20230802,132700,417264570,7780,7780,7780,7780,0
|
|
20230802,132600,417264570,7780,7780,7780,7780,100
|
|
20230802,132500,416486570,7790,7790,7790,7790,10
|
|
20230802,132400,416408670,7790,7790,7790,7790,0
|
|
20230802,132300,416408670,7790,7790,7790,7790,10
|
|
20230802,132200,416330770,7790,7790,7790,7790,1
|
|
20230802,132100,416322980,7780,7780,7780,7780,0
|
|
20230802,132000,416322980,7780,7780,7780,7780,0
|
|
20230802,131900,416322980,7780,7780,7780,7780,20
|
|
20230802,131800,416167380,7780,7780,7780,7780,1
|
|
20230802,131700,416159600,7780,7780,7780,7780,32
|
|
20230802,131600,415910640,7780,7790,7790,7780,13
|
|
20230802,131500,415809490,7790,7790,7790,7790,0
|
|
20230802,131400,415809490,7790,7790,7790,7790,0
|
|
20230802,131300,415809490,7790,7790,7790,7790,1
|
|
20230802,131200,415801700,7740,7740,7740,7740,0
|
|
20230802,131100,415801700,7740,7740,7740,7740,27
|
|
20230802,131000,415592720,7740,7780,7780,7740,462
|
|
20230802,130900,412012080,7780,7780,7780,7780,169
|
|
20230802,130800,410697260,7790,7790,7790,7790,0
|
|
20230802,130700,410697260,7790,7790,7790,7790,0
|
|
20230802,130600,410697260,7790,7790,7790,7790,11
|
|
20230802,130500,410611570,7790,7790,7790,7790,120
|
|
20230802,130400,409676770,7790,7800,7800,7790,62
|
|
20230802,130300,409193690,7800,7800,7800,7800,63
|
|
20230802,130200,408702290,7810,7810,7810,7810,0
|
|
20230802,130100,408702290,7810,7810,7810,7810,0
|
|
20230802,130000,408702290,7810,7810,7810,7800,30
|
|
20230802,125900,408468260,7800,7800,7800,7800,0
|
|
20230802,125800,408468260,7800,7800,7800,7800,11
|
|
20230802,125700,408382460,7800,7800,7800,7800,0
|
|
20230802,125600,408382460,7800,7800,7800,7800,0
|
|
20230802,125500,408382460,7800,7800,7800,7800,0
|
|
20230802,125400,408382460,7800,7800,7800,7800,0
|
|
20230802,125300,408382460,7800,7780,7800,7780,140
|
|
20230802,125200,407290480,7800,7800,7800,7800,1
|
|
20230802,125100,407282680,7780,7780,7780,7780,125
|
|
20230802,125000,406310180,7780,7780,7780,7780,0
|
|
20230802,124900,406310180,7780,7780,7780,7780,0
|
|
20230802,124800,406310180,7780,7780,7780,7780,0
|
|
20230802,124700,406310180,7780,7780,7780,7780,0
|
|
20230802,124600,406310180,7780,7780,7780,7780,0
|
|
20230802,124500,406310180,7780,7780,7780,7780,0
|
|
20230802,124400,406310180,7780,7780,7780,7780,1
|
|
20230802,124300,406302400,7780,7750,7780,7750,107
|
|
20230802,124200,405470530,7750,7750,7760,7750,191
|
|
20230802,124100,403990270,7760,7760,7760,7740,1212
|
|
20230802,124000,394606330,7800,7800,7800,7800,0
|
|
20230802,123900,394606330,7800,7800,7800,7800,0
|
|
20230802,123800,394606330,7800,7800,7800,7800,7
|
|
20230802,123700,394551730,7810,7750,7810,7750,5
|
|
20230802,123600,394512920,7750,7800,7810,7750,187
|
|
20230802,123500,393060220,7750,7750,7750,7750,0
|
|
20230802,123400,393060220,7750,7790,7790,7750,2000
|
|
20230802,123300,377529070,7810,7810,7810,7810,0
|
|
20230802,123200,377529070,7810,7810,7810,7810,0
|
|
20230802,123100,377529070,7810,7810,7810,7810,20
|
|
20230802,123000,377372870,7810,7790,7810,7790,320
|
|
20230802,122900,374880020,7790,7790,7790,7790,68
|
|
20230802,122800,374350300,7790,7790,7790,7790,1
|
|
20230802,122700,374342510,7810,7810,7810,7810,0
|
|
20230802,122600,374342510,7810,7810,7810,7810,0
|
|
20230802,122500,374342510,7810,7810,7810,7810,0
|
|
20230802,122400,374342510,7810,7810,7810,7810,1
|
|
20230802,122300,374334700,7790,7790,7790,7790,1
|
|
20230802,122200,374326910,7810,7810,7810,7810,0
|
|
20230802,122100,374326910,7810,7810,7810,7810,0
|
|
20230802,122000,374326910,7810,7810,7810,7810,1
|
|
20230802,121900,374319100,7790,7800,7800,7790,183
|
|
20230802,121800,372892540,7810,7800,7810,7800,9
|
|
20230802,121700,372822330,7790,7790,7790,7790,29
|
|
20230802,121600,372596420,7790,7780,7790,7780,21
|
|
20230802,121500,372433030,7780,7780,7780,7780,0
|
|
20230802,121400,372433030,7780,7780,7780,7780,163
|
|
20230802,121300,371164890,7800,7800,7800,7800,0
|
|
20230802,121200,371164890,7800,7800,7800,7800,1
|
|
20230802,121100,371157090,7780,7780,7780,7780,0
|
|
20230802,121000,371157090,7780,7780,7780,7780,19
|
|
20230802,120900,371009270,7810,7810,7810,7810,0
|
|
20230802,120800,371009270,7810,7810,7810,7790,28
|
|
20230802,120700,370790810,7810,7810,7810,7810,0
|
|
20230802,120600,370790810,7810,7810,7810,7810,20
|
|
20230802,120500,370634610,7820,7820,7820,7820,0
|
|
20230802,120400,370634610,7820,7820,7820,7820,0
|
|
20230802,120300,370634610,7820,7820,7820,7820,1
|
|
20230802,120200,370626790,7790,7830,7830,7790,501
|
|
20230802,120100,366704000,7830,7830,7830,7830,3000
|
|
20230802,120000,343214000,7810,7810,7810,7810,200
|
|
20230802,115900,341652000,7810,7800,7810,7800,232
|
|
20230802,115800,339840400,7800,7800,7800,7800,168
|
|
20230802,115700,338530000,7760,7760,7760,7760,0
|
|
20230802,115600,338530000,7760,7760,7760,7760,0
|
|
20230802,115500,338530000,7760,7760,7760,7760,0
|
|
20230802,115400,338530000,7760,7760,7760,7760,0
|
|
20230802,115300,338530000,7760,7760,7760,7760,0
|
|
20230802,115200,338530000,7760,7760,7760,7760,0
|
|
20230802,115100,338530000,7760,7750,7760,7750,256
|
|
20230802,115000,336543460,7760,7760,7760,7760,433
|
|
20230802,114900,333183380,7770,7770,7770,7770,20
|
|
20230802,114800,333027980,7760,7760,7760,7760,0
|
|
20230802,114700,333027980,7760,7760,7760,7760,0
|
|
20230802,114600,333027980,7760,7770,7770,7760,56
|
|
20230802,114500,332592920,7790,7790,7790,7790,1
|
|
20230802,114400,332585130,7790,7790,7790,7790,10
|
|
20230802,114300,332507230,7800,7800,7800,7800,0
|
|
20230802,114200,332507230,7800,7800,7800,7800,20
|
|
20230802,114100,332351230,7800,7810,7810,7800,65
|
|
20230802,114000,331843880,7830,7820,7830,7820,390
|
|
20230802,113900,328790520,7830,7820,7830,7820,1254
|
|
20230802,113800,318974240,7820,7810,7820,7810,1271
|
|
20230802,113700,309035070,7810,7790,7810,7790,1138
|
|
20230802,113600,300154730,7790,7790,7790,7790,101
|
|
20230802,113500,299367940,7790,7790,7790,7790,0
|
|
20230802,113400,299367940,7790,7790,7790,7790,3
|
|
20230802,113300,299344570,7790,7790,7790,7790,5
|
|
20230802,113200,299305620,7750,7750,7750,7750,584
|
|
20230802,113100,294779620,7800,7800,7800,7800,0
|
|
20230802,113000,294779620,7800,7770,7800,7770,688
|
|
20230802,112900,289420030,7770,7770,7770,7770,1
|
|
20230802,112800,289412260,7780,7780,7780,7780,0
|
|
20230802,112700,289412260,7780,7780,7780,7780,0
|
|
20230802,112600,289412260,7780,7780,7780,7780,3472
|
|
20230802,112500,262400100,7790,7780,7790,7780,1176
|
|
20230802,112400,253250800,7780,7790,7790,7780,3277
|
|
20230802,112300,227754610,7820,7820,7820,7820,0
|
|
20230802,112200,227754610,7820,7820,7820,7820,0
|
|
20230802,112100,227754610,7820,7790,7820,7790,226
|
|
20230802,112000,225987710,7790,7780,7790,7780,210
|
|
20230802,111900,224353810,7780,7770,7780,7770,2
|
|
20230802,111800,224338260,7760,7780,7780,7760,519
|
|
20230802,111700,220310060,7760,7760,7760,7760,417
|
|
20230802,111600,217074140,7780,7770,7780,7770,901
|
|
20230802,111500,210073360,7780,7790,7790,7780,395
|
|
20230802,111400,206998180,7790,7820,7820,7790,302
|
|
20230802,111300,204643710,7810,7810,7810,7810,12
|
|
20230802,111200,204549990,7820,7800,7820,7800,139
|
|
20230802,111100,203464490,7810,7800,7810,7800,12
|
|
20230802,111000,203370880,7780,7780,7780,7780,200
|
|
20230802,110900,201814880,7800,7800,7800,7800,0
|
|
20230802,110800,201814880,7800,7780,7800,7780,40
|
|
20230802,110700,201503660,7780,7780,7780,7780,268
|
|
20230802,110600,199418620,7830,7830,7830,7830,0
|
|
20230802,110500,199418620,7830,7830,7830,7830,1
|
|
20230802,110400,199410790,7830,7820,7830,7820,21
|
|
20230802,110300,199246560,7820,7820,7820,7820,1
|
|
20230802,110200,199238740,7820,7820,7820,7820,640
|
|
20230802,110100,194233940,7820,7820,7820,7820,0
|
|
20230802,110000,194233940,7820,7800,7820,7780,451
|
|
20230802,105900,190720180,7800,7780,7800,7780,92
|
|
20230802,105800,190004400,7810,7810,7810,7810,0
|
|
20230802,105700,190004400,7810,7790,7810,7790,54
|
|
20230802,105600,189583720,7820,7820,7820,7820,0
|
|
20230802,105500,189583720,7820,7790,7820,7790,2
|
|
20230802,105400,189568110,7820,7820,7820,7820,1
|
|
20230802,105300,189560290,7790,7810,7820,7790,375
|
|
20230802,105200,186633440,7820,7820,7820,7820,0
|
|
20230802,105100,186633440,7820,7820,7820,7820,50
|
|
20230802,105000,186242440,7820,7820,7820,7820,10
|
|
20230802,104900,186164240,7830,7830,7830,7830,200
|
|
20230802,104800,184598240,7830,7830,7830,7830,11
|
|
20230802,104700,184512110,7830,7820,7830,7820,35
|
|
20230802,104600,184238360,7830,7830,7830,7830,0
|
|
20230802,104500,184238360,7830,7810,7830,7800,283
|
|
20230802,104400,182030920,7830,7830,7830,7830,0
|
|
20230802,104300,182030920,7830,7830,7830,7830,41
|
|
20230802,104200,181709890,7830,7820,7830,7820,100
|
|
20230802,104100,180927490,7830,7820,7830,7820,384
|
|
20230802,104000,177924600,7820,7810,7820,7810,12
|
|
20230802,103900,177830870,7820,7820,7830,7810,928
|
|
20230802,103800,170579180,7810,7770,7810,7770,715
|
|
20230802,103700,165006960,7790,7790,7790,7790,34
|
|
20230802,103600,164742100,7800,7800,7800,7800,0
|
|
20230802,103500,164742100,7800,7790,7800,7750,1735
|
|
20230802,103400,151223460,7790,7780,7790,7780,201
|
|
20230802,103300,149659670,7780,7770,7780,7750,121
|
|
20230802,103200,148720970,7760,7760,7760,7750,250
|
|
20230802,103100,146782970,7750,7750,7750,7750,1500
|
|
20230802,103000,135157970,7740,7750,7750,7740,1800
|
|
20230802,102900,121216960,7750,7750,7750,7750,0
|
|
20230802,102800,121216960,7750,7750,7750,7750,0
|
|
20230802,102700,121216960,7750,7750,7750,7750,9
|
|
20230802,102600,121147210,7780,7780,7780,7780,53
|
|
20230802,102500,120734870,7740,7770,7780,7740,660
|
|
20230802,102400,115604270,7770,7750,7770,7750,69
|
|
20230802,102300,115068760,7750,7750,7750,7750,30
|
|
20230802,102200,114836260,7750,7750,7750,7750,0
|
|
20230802,102100,114836260,7750,7750,7750,7750,0
|
|
20230802,102000,114836260,7750,7750,7750,7750,25
|
|
20230802,101900,114642510,7750,7750,7750,7750,0
|
|
20230802,101800,114642510,7750,7750,7750,7750,21
|
|
20230802,101700,114479760,7780,7750,7780,7750,1031
|
|
20230802,101600,106482700,7760,7760,7760,7760,125
|
|
20230802,101500,105512700,7750,7750,7750,7750,1
|
|
20230802,101400,105504950,7750,7750,7750,7750,0
|
|
20230802,101300,105504950,7750,7750,7750,7750,851
|
|
20230802,101200,98909700,7740,7740,7740,7740,0
|
|
20230802,101100,98909700,7740,7740,7740,7740,72
|
|
20230802,101000,98352420,7750,7750,7750,7750,10
|
|
20230802,100900,98274920,7750,7750,7750,7750,149
|
|
20230802,100800,97120170,7750,7750,7750,7750,0
|
|
20230802,100700,97120170,7750,7750,7750,7750,48
|
|
20230802,100600,96748170,7750,7750,7750,7750,11
|
|
20230802,100500,96662920,7760,7760,7760,7760,10
|
|
20230802,100400,96585320,7760,7760,7760,7760,0
|
|
20230802,100300,96585320,7760,7760,7760,7760,0
|
|
20230802,100200,96585320,7760,7760,7760,7760,3
|
|
20230802,100100,96562040,7760,7760,7770,7760,209
|
|
20230802,100000,94938200,7770,7760,7770,7760,300
|
|
20230802,095900,92607490,7760,7760,7760,7760,1
|
|
20230802,095800,92599730,7720,7720,7720,7720,0
|
|
20230802,095700,92599730,7720,7720,7720,7720,0
|
|
20230802,095600,92599730,7720,7720,7720,7720,30
|
|
20230802,095500,92368130,7730,7720,7730,7720,120
|
|
20230802,095400,91440730,7750,7760,7770,7750,736
|
|
20230802,095300,85734220,7710,7710,7710,7710,40
|
|
20230802,095200,85425820,7790,7790,7790,7790,0
|
|
20230802,095100,85425820,7790,7700,7790,7700,1072
|
|
20230802,095000,77113730,7700,7700,7700,7700,0
|
|
20230802,094900,77113730,7700,7700,7700,7700,0
|
|
20230802,094800,77113730,7700,7700,7700,7700,0
|
|
20230802,094700,77113730,7700,7700,7700,7700,0
|
|
20230802,094600,77113730,7700,7720,7720,7700,35
|
|
20230802,094500,76843910,7730,7730,7730,7730,3
|
|
20230802,094400,76820720,7720,7720,7720,7720,2
|
|
20230802,094300,76805280,7720,7720,7720,7720,82
|
|
20230802,094200,76172240,7720,7710,7720,7710,50
|
|
20230802,094100,75786470,7720,7720,7720,7720,100
|
|
20230802,094000,75014470,7710,7680,7710,7680,3112
|
|
20230802,093900,51066580,7670,7670,7670,7670,1
|
|
20230802,093800,51058910,7690,7690,7690,7690,101
|
|
20230802,093700,50282220,7660,7660,7660,7660,0
|
|
20230802,093600,50282220,7660,7690,7690,7660,562
|
|
20230802,093500,45973940,7690,7690,7690,7690,89
|
|
20230802,093400,45289530,7690,7700,7700,7690,34
|
|
20230802,093300,45027740,7700,7690,7700,7690,516
|
|
20230802,093200,41056620,7690,7670,7690,7670,811
|
|
20230802,093100,34835130,7660,7660,7660,7660,37
|
|
20230802,093000,34551710,7650,7650,7650,7650,703
|
|
20230802,092900,29173760,7650,7650,7650,7650,69
|
|
20230802,092800,28645910,7650,7650,7650,7650,150
|
|
20230802,092700,27498410,7650,7650,7650,7650,30
|
|
20230802,092600,27268910,7640,7650,7650,7640,96
|
|
20230802,092500,26534520,7660,7660,7660,7660,10
|
|
20230802,092400,26457920,7650,7650,7650,7650,44
|
|
20230802,092300,26121320,7650,7660,7660,7650,51
|
|
20230802,092200,25731160,7660,7670,7670,7660,3
|
|
20230802,092100,25708170,7670,7670,7670,7670,0
|
|
20230802,092000,25708170,7670,7670,7670,7670,10
|
|
20230802,091900,25631470,7670,7670,7670,7670,100
|
|
20230802,091800,24864470,7670,7670,7670,7670,1
|
|
20230802,091700,24856800,7700,7700,7700,7700,0
|
|
20230802,091600,24856800,7700,7700,7700,7700,508
|
|
20230802,091500,20945200,7700,7670,7700,7670,500
|
|
20230802,091400,17106120,7640,7650,7650,7640,51
|
|
20230802,091300,16716140,7640,7660,7660,7640,902
|
|
20230802,091200,9817140,7670,7670,7690,7670,40
|
|
20230802,091100,9510320,7670,7690,7690,7670,223
|
|
20230802,091000,7799710,7700,7700,7700,7700,202
|
|
20230802,090900,6244310,7700,7700,7700,7700,62
|
|
20230802,090800,5766910,7710,7710,7710,7710,0
|
|
20230802,090700,5766910,7710,7710,7710,7710,0
|
|
20230802,090600,5766910,7710,7710,7710,7710,0
|
|
20230802,090500,5766910,7710,7690,7710,7670,33
|
|
20230802,090400,5513600,7710,7710,7710,7710,1
|
|
20230802,090300,5505890,7720,7720,7720,7720,43
|
|
20230802,090200,5173930,7720,7660,7720,7640,500
|
|
20230802,090100,1344830,7640,7640,7640,7640,29
|
|
20230802,090000,1123270,7630,7650,7650,7630,147
|