638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193500,788023830,11510,11510,11510,11510,270
|
|
20230802,193400,788023830,11510,11510,11510,11510,0
|
|
20230802,193300,788023830,11510,11510,11510,11510,0
|
|
20230802,193200,788023830,11510,11510,11510,11510,0
|
|
20230802,193100,788023830,11510,11510,11510,11510,0
|
|
20230802,193000,788023830,11510,11510,11510,11510,0
|
|
20230802,192900,788023830,11510,11510,11510,11510,0
|
|
20230802,192800,788023830,11510,11510,11510,11510,0
|
|
20230802,192700,788023830,11510,11510,11510,11510,0
|
|
20230802,192600,788023830,11510,11510,11510,11510,0
|
|
20230802,192500,788023830,11510,11510,11510,11510,0
|
|
20230802,192400,788023830,11510,11510,11510,11510,0
|
|
20230802,192300,788023830,11510,11510,11510,11510,0
|
|
20230802,192200,788023830,11510,11510,11510,11510,0
|
|
20230802,192100,788023830,11510,11510,11510,11510,0
|
|
20230802,192000,788023830,11510,11510,11510,11510,0
|
|
20230802,191900,788023830,11510,11510,11510,11510,0
|
|
20230802,191800,788023830,11510,11510,11510,11510,0
|
|
20230802,191700,788023830,11510,11510,11510,11510,0
|
|
20230802,191600,788023830,11510,11510,11510,11510,0
|
|
20230802,191500,788023830,11510,11510,11510,11510,0
|
|
20230802,191400,788023830,11510,11510,11510,11510,0
|
|
20230802,191300,788023830,11510,11510,11510,11510,0
|
|
20230802,191200,788023830,11510,11510,11510,11510,0
|
|
20230802,191100,788023830,11510,11510,11510,11510,0
|
|
20230802,191000,788023830,11510,11510,11510,11510,0
|
|
20230802,190900,788023830,11510,11510,11510,11510,0
|
|
20230802,190800,788023830,11510,11510,11510,11510,0
|
|
20230802,190700,788023830,11510,11510,11510,11510,0
|
|
20230802,190600,788023830,11510,11510,11510,11510,0
|
|
20230802,190500,788023830,11510,11510,11510,11510,270
|
|
20230802,190400,788023830,11510,11510,11510,11510,0
|
|
20230802,190300,788023830,11510,11510,11510,11510,0
|
|
20230802,190200,788023830,11510,11510,11510,11510,0
|
|
20230802,190100,788023830,11510,11510,11510,11510,0
|
|
20230802,190000,788023830,11510,11510,11510,11510,0
|
|
20230802,185900,788023830,11510,11510,11510,11510,0
|
|
20230802,185800,788023830,11510,11510,11510,11510,0
|
|
20230802,185700,788023830,11510,11510,11510,11510,0
|
|
20230802,185600,788023830,11510,11510,11510,11510,0
|
|
20230802,185500,788023830,11510,11510,11510,11510,0
|
|
20230802,185400,788023830,11510,11510,11510,11510,0
|
|
20230802,185300,788023830,11510,11510,11510,11510,0
|
|
20230802,185200,788023830,11510,11510,11510,11510,0
|
|
20230802,185100,788023830,11510,11510,11510,11510,0
|
|
20230802,185000,788023830,11510,11510,11510,11510,0
|
|
20230802,184900,788023830,11510,11510,11510,11510,0
|
|
20230802,184800,788023830,11510,11510,11510,11510,0
|
|
20230802,184700,788023830,11510,11510,11510,11510,0
|
|
20230802,184600,788023830,11510,11510,11510,11510,0
|
|
20230802,184500,788023830,11510,11510,11510,11510,0
|
|
20230802,184400,788023830,11510,11510,11510,11510,0
|
|
20230802,184300,788023830,11510,11510,11510,11510,0
|
|
20230802,184200,788023830,11510,11510,11510,11510,0
|
|
20230802,184100,788023830,11510,11510,11510,11510,0
|
|
20230802,184000,788023830,11510,11510,11510,11510,0
|
|
20230802,183900,788023830,11510,11510,11510,11510,0
|
|
20230802,183800,788023830,11510,11510,11510,11510,0
|
|
20230802,183700,788023830,11510,11510,11510,11510,0
|
|
20230802,183600,788023830,11510,11510,11510,11510,0
|
|
20230802,183500,788023830,11510,11510,11510,11510,270
|
|
20230802,183400,788023830,11510,11510,11510,11510,0
|
|
20230802,183300,788023830,11510,11510,11510,11510,0
|
|
20230802,183200,788023830,11510,11510,11510,11510,0
|
|
20230802,183100,788023830,11510,11510,11510,11510,0
|
|
20230802,183000,788023830,11510,11510,11510,11510,0
|
|
20230802,182900,788023830,11510,11510,11510,11510,0
|
|
20230802,182800,788023830,11510,11510,11510,11510,0
|
|
20230802,182700,788023830,11510,11510,11510,11510,0
|
|
20230802,182600,788023830,11510,11510,11510,11510,0
|
|
20230802,182500,788023830,11510,11510,11510,11510,0
|
|
20230802,182400,788023830,11510,11510,11510,11510,0
|
|
20230802,182300,788023830,11510,11510,11510,11510,0
|
|
20230802,182200,788023830,11510,11510,11510,11510,0
|
|
20230802,182100,788023830,11510,11510,11510,11510,0
|
|
20230802,182000,788023830,11510,11510,11510,11510,0
|
|
20230802,181900,788023830,11510,11510,11510,11510,0
|
|
20230802,181800,788023830,11510,11510,11510,11510,0
|
|
20230802,181700,788023830,11510,11510,11510,11510,0
|
|
20230802,181600,788023830,11510,11510,11510,11510,0
|
|
20230802,181500,788023830,11510,11510,11510,11510,0
|
|
20230802,181400,788023830,11510,11510,11510,11510,0
|
|
20230802,181300,788023830,11510,11510,11510,11510,0
|
|
20230802,181200,788023830,11510,11510,11510,11510,0
|
|
20230802,181100,788023830,11510,11510,11510,11510,0
|
|
20230802,181000,788023830,11510,11510,11510,11510,0
|
|
20230802,180900,788023830,11510,11510,11510,11510,0
|
|
20230802,180800,788023830,11510,11510,11510,11510,0
|
|
20230802,180700,788023830,11510,11510,11510,11510,0
|
|
20230802,180600,788023830,11510,11510,11510,11510,0
|
|
20230802,180500,788023830,11510,11510,11510,11510,270
|
|
20230802,180400,788023830,11510,11510,11510,11510,0
|
|
20230802,180300,788023830,11510,11510,11510,11510,0
|
|
20230802,180200,788023830,11510,11510,11510,11510,0
|
|
20230802,180100,788023830,11510,11510,11510,11510,0
|
|
20230802,180000,788023830,11510,11510,11510,11510,0
|
|
20230802,175900,788023830,11510,11510,11510,11510,0
|
|
20230802,175800,788023830,11510,11510,11510,11510,0
|
|
20230802,175700,788023830,11510,11510,11510,11510,0
|
|
20230802,175600,788023830,11510,11510,11510,11510,0
|
|
20230802,175500,788023830,11510,11510,11510,11510,0
|
|
20230802,175400,788023830,11510,11510,11510,11510,0
|
|
20230802,175300,788023830,11510,11510,11510,11510,0
|
|
20230802,175200,788023830,11510,11510,11510,11510,0
|
|
20230802,175100,788023830,11510,11510,11510,11510,0
|
|
20230802,175000,788023830,11510,11510,11510,11510,0
|
|
20230802,174900,788023830,11510,11510,11510,11510,0
|
|
20230802,174800,788023830,11510,11510,11510,11510,0
|
|
20230802,174700,788023830,11510,11510,11510,11510,0
|
|
20230802,174600,788023830,11510,11510,11510,11510,0
|
|
20230802,174500,788023830,11510,11510,11510,11510,0
|
|
20230802,174400,788023830,11510,11510,11510,11510,0
|
|
20230802,174300,788023830,11510,11510,11510,11510,0
|
|
20230802,174200,788023830,11510,11510,11510,11510,0
|
|
20230802,174100,788023830,11510,11510,11510,11510,0
|
|
20230802,174000,788023830,11510,11510,11510,11510,0
|
|
20230802,173900,788023830,11510,11510,11510,11510,0
|
|
20230802,173800,788023830,11510,11510,11510,11510,0
|
|
20230802,173700,788023830,11510,11510,11510,11510,0
|
|
20230802,173600,788023830,11510,11510,11510,11510,0
|
|
20230802,173500,788023830,11510,11510,11510,11510,270
|
|
20230802,173400,788023830,11510,11510,11510,11510,0
|
|
20230802,173300,788023830,11510,11510,11510,11510,0
|
|
20230802,173200,788023830,11510,11510,11510,11510,0
|
|
20230802,173100,788023830,11510,11510,11510,11510,0
|
|
20230802,173000,788023830,11510,11510,11510,11510,0
|
|
20230802,172900,788023830,11510,11510,11510,11510,0
|
|
20230802,172800,788023830,11510,11510,11510,11510,0
|
|
20230802,172700,788023830,11510,11510,11510,11510,0
|
|
20230802,172600,788023830,11510,11510,11510,11510,0
|
|
20230802,172500,788023830,11510,11510,11510,11510,0
|
|
20230802,172400,788023830,11510,11510,11510,11510,0
|
|
20230802,172300,788023830,11510,11510,11510,11510,0
|
|
20230802,172200,788023830,11510,11510,11510,11510,0
|
|
20230802,172100,788023830,11510,11510,11510,11510,0
|
|
20230802,172000,788023830,11510,11510,11510,11510,0
|
|
20230802,171900,788023830,11510,11510,11510,11510,0
|
|
20230802,171800,788023830,11510,11510,11510,11510,0
|
|
20230802,171700,788023830,11510,11510,11510,11510,0
|
|
20230802,171600,788023830,11510,11510,11510,11510,0
|
|
20230802,171500,788023830,11510,11510,11510,11510,0
|
|
20230802,171400,788023830,11510,11510,11510,11510,0
|
|
20230802,171300,788023830,11510,11510,11510,11510,0
|
|
20230802,171200,788023830,11510,11510,11510,11510,0
|
|
20230802,171100,788023830,11510,11510,11510,11510,0
|
|
20230802,171000,788023830,11510,11510,11510,11510,0
|
|
20230802,170900,788023830,11510,11510,11510,11510,0
|
|
20230802,170800,788023830,11510,11510,11510,11510,0
|
|
20230802,170700,788023830,11510,11510,11510,11510,0
|
|
20230802,170600,788023830,11510,11510,11510,11510,0
|
|
20230802,170500,788023830,11510,11510,11510,11510,270
|
|
20230802,170400,788023830,11510,11510,11510,11510,0
|
|
20230802,170300,788023830,11510,11510,11510,11510,0
|
|
20230802,170200,788023830,11510,11510,11510,11510,0
|
|
20230802,170100,788023830,11510,11510,11510,11510,0
|
|
20230802,170000,788023830,11510,11510,11510,11510,0
|
|
20230802,165900,788023830,11510,11510,11510,11510,0
|
|
20230802,165800,788023830,11510,11510,11510,11510,0
|
|
20230802,165700,788023830,11510,11510,11510,11510,0
|
|
20230802,165600,788023830,11510,11510,11510,11510,0
|
|
20230802,165500,788023830,11510,11510,11510,11510,0
|
|
20230802,165400,788023830,11510,11510,11510,11510,0
|
|
20230802,165300,788023830,11510,11510,11510,11510,0
|
|
20230802,165200,788023830,11510,11510,11510,11510,0
|
|
20230802,165100,788023830,11510,11510,11510,11510,0
|
|
20230802,165000,788023830,11510,11510,11510,11510,0
|
|
20230802,164900,788023830,11510,11510,11510,11510,0
|
|
20230802,164800,788023830,11510,11510,11510,11510,0
|
|
20230802,164700,788023830,11510,11510,11510,11510,0
|
|
20230802,164600,788023830,11510,11510,11510,11510,0
|
|
20230802,164500,788023830,11510,11510,11510,11510,0
|
|
20230802,164400,788023830,11510,11510,11510,11510,0
|
|
20230802,164300,788023830,11510,11510,11510,11510,0
|
|
20230802,164200,788023830,11510,11510,11510,11510,0
|
|
20230802,164100,788023830,11510,11510,11510,11510,0
|
|
20230802,164000,788023830,11510,11510,11510,11510,0
|
|
20230802,163900,788023830,11510,11510,11510,11510,0
|
|
20230802,163800,788023830,11510,11510,11510,11510,0
|
|
20230802,163700,788023830,11510,11510,11510,11510,0
|
|
20230802,163600,788023830,11510,11510,11510,11510,0
|
|
20230802,163500,788023830,11510,11510,11510,11510,270
|
|
20230802,163400,788023830,11510,11510,11510,11510,0
|
|
20230802,163300,788023830,11510,11510,11510,11510,0
|
|
20230802,163200,788023830,11510,11510,11510,11510,0
|
|
20230802,163100,788023830,11510,11510,11510,11510,0
|
|
20230802,163000,788023830,11510,11510,11510,11510,0
|
|
20230802,162900,788023830,11510,11510,11510,11510,0
|
|
20230802,162800,788023830,11510,11510,11510,11510,0
|
|
20230802,162700,788023830,11510,11510,11510,11510,0
|
|
20230802,162600,788023830,11510,11510,11510,11510,0
|
|
20230802,162500,788023830,11510,11510,11510,11510,0
|
|
20230802,162400,788023830,11510,11510,11510,11510,0
|
|
20230802,162300,788023830,11510,11510,11510,11510,0
|
|
20230802,162200,788023830,11510,11510,11510,11510,0
|
|
20230802,162100,788023830,11510,11510,11510,11510,0
|
|
20230802,162000,788023830,11510,11510,11510,11510,0
|
|
20230802,161900,788023830,11510,11510,11510,11510,0
|
|
20230802,161800,788023830,11510,11510,11510,11510,0
|
|
20230802,161700,788023830,11510,11510,11510,11510,0
|
|
20230802,161600,788023830,11510,11510,11510,11510,0
|
|
20230802,161500,788023830,11510,11510,11510,11510,0
|
|
20230802,161400,788023830,11510,11510,11510,11510,0
|
|
20230802,161300,788023830,11510,11510,11510,11510,0
|
|
20230802,161200,788023830,11510,11510,11510,11510,0
|
|
20230802,161100,788023830,11510,11510,11510,11510,0
|
|
20230802,161000,788023830,11510,11510,11510,11510,0
|
|
20230802,160900,788023830,11510,11510,11510,11510,0
|
|
20230802,160800,788023830,11510,11510,11510,11510,0
|
|
20230802,160700,788023830,11510,11510,11510,11510,0
|
|
20230802,160600,788023830,11510,11510,11510,11510,0
|
|
20230802,160500,788023830,11510,11510,11510,11510,270
|
|
20230802,160400,788023830,11510,11510,11510,11510,0
|
|
20230802,160300,788023830,11510,11510,11510,11510,0
|
|
20230802,160200,788023830,11510,11510,11510,11510,0
|
|
20230802,160100,788023830,11510,11510,11510,11510,0
|
|
20230802,160000,788023830,11510,11510,11510,11510,0
|
|
20230802,155900,788023830,11510,11510,11510,11510,0
|
|
20230802,155800,788023830,11510,11510,11510,11510,0
|
|
20230802,155700,788023830,11510,11510,11510,11510,0
|
|
20230802,155600,788023830,11510,11510,11510,11510,0
|
|
20230802,155500,788023830,11510,11510,11510,11510,0
|
|
20230802,155400,788023830,11510,11510,11510,11510,0
|
|
20230802,155300,788023830,11510,11510,11510,11510,0
|
|
20230802,155200,788023830,11510,11510,11510,11510,0
|
|
20230802,155100,788023830,11510,11510,11510,11510,0
|
|
20230802,155000,788023830,11510,11510,11510,11510,0
|
|
20230802,154900,788023830,11510,11510,11510,11510,0
|
|
20230802,154800,788023830,11510,11510,11510,11510,0
|
|
20230802,154700,788023830,11510,11510,11510,11510,0
|
|
20230802,154600,788023830,11510,11510,11510,11510,0
|
|
20230802,154500,788023830,11510,11510,11510,11510,0
|
|
20230802,154400,788023830,11510,11510,11510,11510,0
|
|
20230802,154300,788023830,11510,11510,11510,11510,0
|
|
20230802,154200,788023830,11510,11510,11510,11510,0
|
|
20230802,154100,788023830,11510,11510,11510,11510,0
|
|
20230802,154000,788023830,11510,11510,11510,11510,0
|
|
20230802,153900,788023830,11510,11510,11510,11510,0
|
|
20230802,153800,788023830,11510,11510,11510,11510,0
|
|
20230802,153700,788023830,11510,11510,11510,11510,0
|
|
20230802,153600,788023830,11510,11510,11510,11510,0
|
|
20230802,153500,788023830,11510,11510,11510,11510,270
|
|
20230802,153400,788023830,11510,11510,11510,11510,0
|
|
20230802,153300,788023830,11510,11510,11510,11510,0
|
|
20230802,153200,788023830,11510,11510,11510,11510,0
|
|
20230802,153100,788023830,11510,11510,11510,11510,0
|
|
20230802,153000,788023830,11510,11510,11510,11510,270
|
|
20230802,152900,784916130,11510,11510,11510,11510,0
|
|
20230802,152800,784916130,11510,11510,11510,11510,0
|
|
20230802,152700,784916130,11510,11510,11510,11510,0
|
|
20230802,152600,784916130,11510,11510,11510,11510,0
|
|
20230802,152500,784916130,11510,11510,11510,11510,0
|
|
20230802,152400,784916130,11510,11510,11510,11510,0
|
|
20230802,152300,784916130,11510,11510,11510,11510,0
|
|
20230802,152200,784916130,11510,11510,11510,11510,0
|
|
20230802,152100,784916130,11510,11510,11510,11510,0
|
|
20230802,152000,784916130,11510,11510,11510,11510,0
|
|
20230802,151900,784916130,11510,11510,11510,11510,0
|
|
20230802,151800,784916130,11510,11500,11510,11500,3
|
|
20230802,151700,784881620,11500,11510,11510,11500,10
|
|
20230802,151600,784766540,11520,11520,11520,11520,0
|
|
20230802,151500,784766540,11520,11520,11520,11520,0
|
|
20230802,151400,784766540,11520,11520,11520,11520,0
|
|
20230802,151300,784766540,11520,11520,11520,11520,0
|
|
20230802,151200,784766540,11520,11520,11520,11520,54
|
|
20230802,151100,784144460,11520,11520,11520,11520,69
|
|
20230802,151000,783349580,11510,11480,11510,11480,312
|
|
20230802,150900,779759960,11480,11480,11480,11480,0
|
|
20230802,150800,779759960,11480,11470,11480,11450,455
|
|
20230802,150700,774545780,11480,11480,11480,11480,5
|
|
20230802,150600,774488380,11470,11480,11480,11470,103
|
|
20230802,150500,773306940,11480,11480,11480,11480,0
|
|
20230802,150400,773306940,11480,11480,11480,11480,1
|
|
20230802,150300,773295460,11480,11480,11480,11480,2
|
|
20230802,150200,773272500,11480,11480,11480,11480,4
|
|
20230802,150100,773226580,11480,11500,11500,11480,105
|
|
20230802,150000,772021120,11500,11500,11500,11500,10
|
|
20230802,145900,771906120,11510,11510,11510,11510,0
|
|
20230802,145800,771906120,11510,11510,11510,11510,0
|
|
20230802,145700,771906120,11510,11510,11510,11510,6
|
|
20230802,145600,771837060,11500,11500,11500,11500,2
|
|
20230802,145500,771814060,11510,11510,11510,11510,6
|
|
20230802,145400,771745000,11490,11490,11490,11490,5
|
|
20230802,145300,771687550,11500,11500,11500,11500,160
|
|
20230802,145200,769847550,11500,11500,11500,11500,106
|
|
20230802,145100,768628550,11510,11510,11510,11510,10
|
|
20230802,145000,768513450,11510,11510,11510,11510,1
|
|
20230802,144900,768501940,11490,11490,11510,11490,225
|
|
20230802,144800,765914890,11450,11460,11460,11450,60
|
|
20230802,144700,765227730,11500,11500,11500,11500,9
|
|
20230802,144600,765124230,11510,11510,11510,11510,0
|
|
20230802,144500,765124230,11510,11490,11510,11490,131
|
|
20230802,144400,763616460,11490,11500,11500,11490,13
|
|
20230802,144300,763466990,11490,11470,11490,11470,7
|
|
20230802,144200,763386640,11500,11480,11500,11480,101
|
|
20230802,144100,762225160,11490,11500,11500,11490,11
|
|
20230802,144000,762098720,11500,11500,11500,11500,0
|
|
20230802,143900,762098720,11500,11490,11500,11490,11
|
|
20230802,143800,761972270,11450,11420,11450,11420,205
|
|
20230802,143700,759628280,11410,11410,11410,11410,92
|
|
20230802,143600,758578560,11410,11410,11410,11410,51
|
|
20230802,143500,757996650,11400,11400,11400,11400,119
|
|
20230802,143400,756640050,11410,11410,11410,11390,37
|
|
20230802,143300,756218070,11410,11410,11410,11410,111
|
|
20230802,143200,754951560,11410,11400,11410,11400,31
|
|
20230802,143100,754598050,11410,11400,11410,11400,29
|
|
20230802,143000,754267440,11410,11410,11410,11410,1
|
|
20230802,142900,754256030,11400,11400,11400,11400,44
|
|
20230802,142800,753754430,11390,11390,11390,11390,123
|
|
20230802,142700,752353460,11380,11380,11380,11380,0
|
|
20230802,142600,752353460,11380,11380,11380,11380,0
|
|
20230802,142500,752353460,11380,11380,11380,11380,0
|
|
20230802,142400,752353460,11380,11420,11420,11380,24
|
|
20230802,142300,752080300,11390,11390,11390,11380,382
|
|
20230802,142200,747730120,11390,11420,11420,11390,389
|
|
20230802,142100,743292480,11420,11410,11420,11410,12
|
|
20230802,142000,743155550,11410,11410,11410,11410,1
|
|
20230802,141900,743144140,11390,11390,11390,11390,10
|
|
20230802,141800,743030240,11390,11390,11390,11390,119
|
|
20230802,141700,741674830,11390,11400,11400,11390,38
|
|
20230802,141600,741241650,11410,11410,11410,11410,12
|
|
20230802,141500,741104730,11420,11420,11420,11420,10
|
|
20230802,141400,740990530,11420,11420,11420,11420,0
|
|
20230802,141300,740990530,11420,11410,11420,11400,3
|
|
20230802,141200,740956300,11410,11410,11410,11410,2
|
|
20230802,141100,740933480,11420,11380,11420,11380,25
|
|
20230802,141000,740648940,11420,11420,11420,11420,0
|
|
20230802,140900,740648940,11420,11420,11420,11420,0
|
|
20230802,140800,740648940,11420,11380,11420,11380,154
|
|
20230802,140700,738894860,11380,11380,11380,11380,3
|
|
20230802,140600,738860720,11380,11370,11380,11370,30
|
|
20230802,140500,738519600,11380,11400,11410,11380,45
|
|
20230802,140400,738007220,11410,11420,11420,11410,2
|
|
20230802,140300,737984390,11370,11420,11420,11370,542
|
|
20230802,140200,731812240,11410,11420,11420,11410,2
|
|
20230802,140100,731789410,11430,11430,11430,11430,0
|
|
20230802,140000,731789410,11430,11430,11430,11430,0
|
|
20230802,135900,731789410,11430,11430,11430,11430,0
|
|
20230802,135800,731789410,11430,11430,11430,11430,0
|
|
20230802,135700,731789410,11430,11430,11430,11430,0
|
|
20230802,135600,731789410,11430,11430,11430,11430,0
|
|
20230802,135500,731789410,11430,11430,11430,11430,0
|
|
20230802,135400,731789410,11430,11400,11430,11390,202
|
|
20230802,135300,729487120,11420,11390,11420,11390,90
|
|
20230802,135200,728460350,11400,11400,11400,11400,100
|
|
20230802,135100,727320350,11420,11420,11420,11420,14
|
|
20230802,135000,727160470,11380,11390,11420,11380,153
|
|
20230802,134900,725414920,11420,11430,11430,11380,317
|
|
20230802,134800,721802970,11430,11430,11430,11430,5
|
|
20230802,134700,721745820,11400,11400,11400,11400,0
|
|
20230802,134600,721745820,11400,11380,11400,11380,3
|
|
20230802,134500,721711660,11400,11400,11400,11380,4
|
|
20230802,134400,721666090,11400,11400,11400,11400,50
|
|
20230802,134300,721096090,11410,11410,11410,11410,0
|
|
20230802,134200,721096090,11410,11410,11410,11410,0
|
|
20230802,134100,721096090,11410,11410,11410,11410,0
|
|
20230802,134000,721096090,11410,11410,11410,11410,0
|
|
20230802,133900,721096090,11410,11410,11410,11410,31
|
|
20230802,133800,720742380,11370,11370,11370,11370,0
|
|
20230802,133700,720742380,11370,11370,11370,11370,0
|
|
20230802,133600,720742380,11370,11370,11370,11370,161
|
|
20230802,133500,718911810,11380,11380,11380,11360,382
|
|
20230802,133400,714565230,11360,11370,11370,11360,68
|
|
20230802,133300,713792700,11380,11380,11390,11370,763
|
|
20230802,133200,705110770,11380,11380,11380,11380,120
|
|
20230802,133100,703745170,11380,11380,11380,11360,2744
|
|
20230802,133000,672540590,11390,11390,11390,11390,10
|
|
20230802,132900,672426690,11390,11390,11390,11390,101
|
|
20230802,132800,671276300,11380,11400,11400,11380,1351
|
|
20230802,132700,655887340,11430,11430,11430,11430,0
|
|
20230802,132600,655887340,11430,11430,11430,11430,1
|
|
20230802,132500,655875910,11400,11420,11420,11400,284
|
|
20230802,132400,652635520,11420,11420,11420,11420,0
|
|
20230802,132300,652635520,11420,11420,11420,11420,1
|
|
20230802,132200,652624100,11410,11410,11410,11410,0
|
|
20230802,132100,652624100,11410,11420,11420,11410,460
|
|
20230802,132000,647371310,11420,11430,11430,11420,20
|
|
20230802,131900,647142900,11420,11420,11420,11420,0
|
|
20230802,131800,647142900,11420,11420,11420,11420,0
|
|
20230802,131700,647142900,11420,11420,11420,11420,5
|
|
20230802,131600,647085800,11470,11440,11470,11430,272
|
|
20230802,131500,643976790,11440,11440,11440,11440,0
|
|
20230802,131400,643976790,11440,11440,11440,11440,0
|
|
20230802,131300,643976790,11440,11440,11440,11440,0
|
|
20230802,131200,643976790,11440,11450,11450,11440,366
|
|
20230802,131100,639789550,11450,11450,11450,11450,1
|
|
20230802,131000,639778100,11450,11450,11450,11450,0
|
|
20230802,130900,639778100,11450,11450,11450,11450,474
|
|
20230802,130800,634350800,11450,11450,11450,11450,10
|
|
20230802,130700,634236300,11470,11470,11470,11470,0
|
|
20230802,130600,634236300,11470,11470,11470,11470,0
|
|
20230802,130500,634236300,11470,11470,11470,11470,281
|
|
20230802,130400,631013230,11460,11460,11460,11460,1
|
|
20230802,130300,631001770,11450,11450,11470,11450,4
|
|
20230802,130200,630955950,11450,11450,11450,11450,0
|
|
20230802,130100,630955950,11450,11450,11450,11450,50
|
|
20230802,130000,630383450,11480,11480,11480,11480,1
|
|
20230802,125900,630371970,11450,11460,11460,11450,200
|
|
20230802,125800,628080730,11510,11510,11510,11510,0
|
|
20230802,125700,628080730,11510,11510,11510,11510,0
|
|
20230802,125600,628080730,11510,11510,11510,11510,7
|
|
20230802,125500,628000160,11510,11510,11510,11510,0
|
|
20230802,125400,628000160,11510,11510,11510,11510,0
|
|
20230802,125300,628000160,11510,11510,11510,11510,0
|
|
20230802,125200,628000160,11510,11510,11510,11510,0
|
|
20230802,125100,628000160,11510,11510,11510,11510,1
|
|
20230802,125000,627988650,11530,11530,11530,11530,0
|
|
20230802,124900,627988650,11530,11530,11530,11530,0
|
|
20230802,124800,627988650,11530,11530,11530,11530,0
|
|
20230802,124700,627988650,11530,11530,11530,11530,0
|
|
20230802,124600,627988650,11530,11530,11530,11530,0
|
|
20230802,124500,627988650,11530,11530,11530,11530,0
|
|
20230802,124400,627988650,11530,11530,11530,11530,0
|
|
20230802,124300,627988650,11530,11530,11530,11530,0
|
|
20230802,124200,627988650,11530,11530,11530,11530,1
|
|
20230802,124100,627977120,11530,11530,11530,11530,0
|
|
20230802,124000,627977120,11530,11530,11530,11530,0
|
|
20230802,123900,627977120,11530,11530,11530,11530,0
|
|
20230802,123800,627977120,11530,11530,11530,11530,0
|
|
20230802,123700,627977120,11530,11530,11530,11530,1
|
|
20230802,123600,627965590,11440,11440,11440,11440,0
|
|
20230802,123500,627965590,11440,11440,11440,11440,0
|
|
20230802,123400,627965590,11440,11450,11450,11440,50
|
|
20230802,123300,627393420,11550,11550,11550,11550,0
|
|
20230802,123200,627393420,11550,11550,11550,11550,0
|
|
20230802,123100,627393420,11550,11550,11550,11550,10
|
|
20230802,123000,627277920,11440,11440,11440,11440,0
|
|
20230802,122900,627277920,11440,11440,11440,11440,0
|
|
20230802,122800,627277920,11440,11440,11440,11440,0
|
|
20230802,122700,627277920,11440,11440,11440,11440,0
|
|
20230802,122600,627277920,11440,11480,11480,11440,600
|
|
20230802,122500,620404470,11480,11480,11480,11480,365
|
|
20230802,122400,616214270,11560,11470,11560,11470,69
|
|
20230802,122300,615422220,11510,11460,11510,11460,49
|
|
20230802,122200,614860530,11450,11450,11450,11450,0
|
|
20230802,122100,614860530,11450,11460,11460,11450,209
|
|
20230802,122000,612466470,11530,11530,11530,11530,0
|
|
20230802,121900,612466470,11530,11530,11530,11530,0
|
|
20230802,121800,612466470,11530,11530,11530,11530,1
|
|
20230802,121700,612454940,11530,11530,11530,11530,10
|
|
20230802,121600,612339640,11530,11530,11530,11530,0
|
|
20230802,121500,612339640,11530,11530,11530,11530,0
|
|
20230802,121400,612339640,11530,11480,11530,11480,5
|
|
20230802,121300,612282150,11450,11460,11460,11450,35
|
|
20230802,121200,611881140,11460,11450,11460,11450,167
|
|
20230802,121100,609968740,11450,11480,11480,11450,538
|
|
20230802,121000,603807990,11530,11480,11530,11480,2
|
|
20230802,120900,603784980,11470,11470,11470,11470,0
|
|
20230802,120800,603784980,11470,11470,11470,11470,47
|
|
20230802,120700,603245890,11470,11480,11480,11470,262
|
|
20230802,120600,600240720,11470,11470,11470,11470,0
|
|
20230802,120500,600240720,11470,11470,11470,11470,3
|
|
20230802,120400,600206310,11470,11490,11490,11470,100
|
|
20230802,120300,599058980,11500,11500,11500,11500,2
|
|
20230802,120200,599035980,11510,11510,11510,11510,0
|
|
20230802,120100,599035980,11510,11510,11510,11510,12
|
|
20230802,120000,598897860,11530,11530,11530,11530,0
|
|
20230802,115900,598897860,11530,11530,11530,11530,0
|
|
20230802,115800,598897860,11530,11530,11530,11530,0
|
|
20230802,115700,598897860,11530,11530,11530,11530,0
|
|
20230802,115600,598897860,11530,11530,11530,11530,0
|
|
20230802,115500,598897860,11530,11530,11530,11530,74
|
|
20230802,115400,598044640,11470,11480,11480,11470,40
|
|
20230802,115300,597585770,11530,11510,11530,11510,300
|
|
20230802,115200,594128170,11470,11470,11470,11470,279
|
|
20230802,115100,590928040,11470,11470,11470,11470,2
|
|
20230802,115000,590905100,11470,11470,11470,11470,0
|
|
20230802,114900,590905100,11470,11470,11470,11470,1
|
|
20230802,114800,590893630,11460,11480,11490,11460,1736
|
|
20230802,114700,570992450,11480,11490,11490,11480,70
|
|
20230802,114600,570188740,11490,11490,11490,11490,41
|
|
20230802,114500,569717650,11490,11490,11490,11490,0
|
|
20230802,114400,569717650,11490,11470,11490,11470,474
|
|
20230802,114300,564272350,11470,11470,11490,11470,839
|
|
20230802,114200,554647480,11470,11490,11490,11470,493
|
|
20230802,114100,548983410,11500,11510,11510,11500,462
|
|
20230802,114000,543669780,11520,11520,11520,11520,51
|
|
20230802,113900,543082260,11520,11520,11520,11520,27
|
|
20230802,113800,542771220,11520,11540,11540,11520,251
|
|
20230802,113700,539877580,11530,11550,11550,11530,507
|
|
20230802,113600,534027770,11550,11550,11550,11550,9
|
|
20230802,113500,533923820,11600,11600,11600,11600,0
|
|
20230802,113400,533923820,11600,11600,11600,11600,0
|
|
20230802,113300,533923820,11600,11600,11600,11600,0
|
|
20230802,113200,533923820,11600,11600,11600,11600,0
|
|
20230802,113100,533923820,11600,11600,11600,11600,0
|
|
20230802,113000,533923820,11600,11600,11600,11600,100
|
|
20230802,112900,532763820,11550,11610,11610,11550,65
|
|
20230802,112800,532011760,11620,11620,11630,11600,23
|
|
20230802,112700,531744710,11590,11570,11590,11570,98
|
|
20230802,112600,530610560,11570,11590,11590,11570,178
|
|
20230802,112500,528548490,11590,11590,11590,11590,0
|
|
20230802,112400,528548490,11590,11590,11590,11590,87
|
|
20230802,112300,527540160,11640,11640,11640,11640,41
|
|
20230802,112200,527062920,11660,11560,11660,11560,780
|
|
20230802,112100,518013170,11560,11560,11560,11560,0
|
|
20230802,112000,518013170,11560,11560,11560,11560,0
|
|
20230802,111900,518013170,11560,11560,11560,11560,0
|
|
20230802,111800,518013170,11560,11560,11560,11560,0
|
|
20230802,111700,518013170,11560,11560,11560,11560,0
|
|
20230802,111600,518013170,11560,11560,11560,11560,0
|
|
20230802,111500,518013170,11560,11560,11560,11560,0
|
|
20230802,111400,518013170,11560,11560,11560,11560,10
|
|
20230802,111300,517897570,11560,11560,11560,11560,0
|
|
20230802,111200,517897570,11560,11560,11560,11560,0
|
|
20230802,111100,517897570,11560,11560,11560,11560,0
|
|
20230802,111000,517897570,11560,11560,11560,11560,44
|
|
20230802,110900,517388930,11540,11540,11540,11540,0
|
|
20230802,110800,517388930,11540,11530,11540,11530,35
|
|
20230802,110700,516985360,11520,11520,11520,11520,0
|
|
20230802,110600,516985360,11520,11520,11520,11520,2
|
|
20230802,110500,516962320,11530,11520,11530,11520,481
|
|
20230802,110400,511419310,11510,11490,11510,11490,151
|
|
20230802,110300,509684300,11500,11510,11510,11480,6521
|
|
20230802,110200,434757470,11520,11520,11520,11520,739
|
|
20230802,110100,426244190,11520,11540,11540,11520,707
|
|
20230802,110000,418089460,11540,11560,11560,11540,213
|
|
20230802,105900,415629240,11550,11560,11560,11550,59
|
|
20230802,105800,414947220,11560,11560,11560,11560,40
|
|
20230802,105700,414484820,11560,11570,11570,11560,136
|
|
20230802,105600,412912630,11570,11590,11590,11570,760
|
|
20230802,105500,404111760,11600,11600,11600,11600,45
|
|
20230802,105400,403589760,11600,11600,11600,11600,657
|
|
20230802,105300,395968560,11600,11600,11600,11600,3
|
|
20230802,105200,395933760,11640,11640,11640,11640,112
|
|
20230802,105100,394630080,11590,11590,11590,11590,0
|
|
20230802,105000,394630080,11590,11600,11600,11590,17
|
|
20230802,104900,394433030,11590,11590,11590,11590,0
|
|
20230802,104800,394433030,11590,11590,11590,11590,0
|
|
20230802,104700,394433030,11590,11590,11590,11590,0
|
|
20230802,104600,394433030,11590,11600,11600,11590,25
|
|
20230802,104500,394143260,11580,11580,11580,11580,0
|
|
20230802,104400,394143260,11580,11640,11640,11580,3408
|
|
20230802,104300,354613850,11650,11650,11650,11650,1
|
|
20230802,104200,354602200,11610,11610,11610,11610,130
|
|
20230802,104100,353092900,11610,11610,11610,11610,0
|
|
20230802,104000,353092900,11610,11610,11610,11610,26
|
|
20230802,103900,352791040,11600,11600,11600,11600,1
|
|
20230802,103800,352779440,11600,11600,11600,11600,0
|
|
20230802,103700,352779440,11600,11630,11650,11600,510
|
|
20230802,103600,346843280,11600,11600,11600,11600,46
|
|
20230802,103500,346309680,11600,11600,11600,11600,86
|
|
20230802,103400,345312080,11600,11600,11600,11600,40
|
|
20230802,103300,344848080,11620,11620,11620,11620,0
|
|
20230802,103200,344848080,11620,11620,11620,11620,0
|
|
20230802,103100,344848080,11620,11620,11620,11620,0
|
|
20230802,103000,344848080,11620,11620,11620,11620,0
|
|
20230802,102900,344848080,11620,11600,11620,11600,1000
|
|
20230802,102800,333237390,11590,11610,11610,11590,38
|
|
20230802,102700,332796940,11620,11620,11620,11620,0
|
|
20230802,102600,332796940,11620,11620,11620,11620,2
|
|
20230802,102500,332773700,11620,11620,11620,11620,6
|
|
20230802,102400,332703980,11620,11620,11620,11620,0
|
|
20230802,102300,332703980,11620,11630,11630,11580,286
|
|
20230802,102200,329391810,11620,11620,11620,11620,2
|
|
20230802,102100,329368570,11580,11580,11580,11580,0
|
|
20230802,102000,329368570,11580,11570,11590,11570,42
|
|
20230802,101900,328882520,11590,11590,11590,11590,152
|
|
20230802,101800,327120840,11590,11590,11590,11590,6
|
|
20230802,101700,327051300,11630,11630,11630,11630,112
|
|
20230802,101600,325748740,11630,11630,11630,11630,0
|
|
20230802,101500,325748740,11630,11630,11630,11630,296
|
|
20230802,101400,322306260,11560,11580,11580,11530,2035
|
|
20230802,101300,298784850,11580,11600,11600,11580,88
|
|
20230802,101200,297765550,11630,11630,11630,11630,0
|
|
20230802,101100,297765550,11630,11630,11630,11630,0
|
|
20230802,101000,297765550,11630,11630,11630,11630,0
|
|
20230802,100900,297765550,11630,11630,11630,11630,50
|
|
20230802,100800,297184050,11580,11590,11590,11570,130
|
|
20230802,100700,295677810,11570,11570,11570,11570,0
|
|
20230802,100600,295677810,11570,11600,11600,11570,1881
|
|
20230802,100500,273898170,11600,11620,11620,11600,645
|
|
20230802,100400,266403850,11600,11600,11600,11600,0
|
|
20230802,100300,266403850,11600,11600,11600,11600,0
|
|
20230802,100200,266403850,11600,11590,11600,11590,809
|
|
20230802,100100,257024490,11590,11590,11590,11590,0
|
|
20230802,100000,257024490,11590,11590,11590,11590,155
|
|
20230802,095900,255228040,11590,11590,11590,11590,369
|
|
20230802,095800,250951330,11590,11590,11590,11590,5
|
|
20230802,095700,250893380,11580,11600,11600,11580,19
|
|
20230802,095600,250673060,11600,11600,11600,11600,13
|
|
20230802,095500,250522260,11580,11580,11580,11570,1118
|
|
20230802,095400,237576520,11580,11580,11580,11580,130
|
|
20230802,095300,236071120,11580,11590,11590,11580,246
|
|
20230802,095200,233221560,11590,11590,11590,11590,62
|
|
20230802,095100,232502980,11590,11590,11590,11590,160
|
|
20230802,095000,230648580,11600,11610,11610,11600,289
|
|
20230802,094900,227295950,11620,11620,11620,11620,235
|
|
20230802,094800,224565250,11620,11620,11620,11620,0
|
|
20230802,094700,224565250,11620,11630,11630,11620,33
|
|
20230802,094600,224181620,11640,11640,11640,11640,0
|
|
20230802,094500,224181620,11640,11640,11640,11640,1
|
|
20230802,094400,224169980,11640,11640,11640,11640,133
|
|
20230802,094300,222621860,11640,11640,11640,11640,2
|
|
20230802,094200,222598580,11620,11620,11620,11620,0
|
|
20230802,094100,222598580,11620,11640,11640,11620,150
|
|
20230802,094000,220854900,11660,11660,11660,11660,11
|
|
20230802,093900,220726640,11660,11660,11660,11660,1
|
|
20230802,093800,220714980,11670,11670,11670,11670,0
|
|
20230802,093700,220714980,11670,11670,11670,11670,428
|
|
20230802,093600,215720220,11650,11650,11650,11650,73
|
|
20230802,093500,214869770,11670,11620,11670,11620,39
|
|
20230802,093400,214416540,11620,11670,11670,11620,19
|
|
20230802,093300,214195060,11670,11620,11670,11620,29
|
|
20230802,093200,213857130,11620,11640,11640,11600,440
|
|
20230802,093100,208749380,11660,11670,11670,11660,414
|
|
20230802,093000,203922130,11660,11660,11660,11660,42
|
|
20230802,092900,203432410,11650,11650,11650,11650,280
|
|
20230802,092800,200170410,11640,11600,11640,11600,884
|
|
20230802,092700,189907990,11590,11600,11600,11590,363
|
|
20230802,092600,185699950,11610,11610,11610,11610,760
|
|
20230802,092500,176876350,11610,11610,11610,11610,1
|
|
20230802,092400,176864740,11610,11600,11610,11600,531
|
|
20230802,092300,170702320,11600,11600,11600,11600,1
|
|
20230802,092200,170690720,11600,11600,11600,11580,282
|
|
20230802,092100,167423160,11600,11610,11610,11600,470
|
|
20230802,092000,161969100,11610,11640,11640,11610,467
|
|
20230802,091900,156539640,11650,11670,11670,11650,1189
|
|
20230802,091800,142679590,11660,11660,11660,11660,245
|
|
20230802,091700,139822890,11720,11660,11720,11660,156
|
|
20230802,091600,138003760,11660,11670,11670,11650,343
|
|
20230802,091500,134005060,11660,11670,11670,11660,430
|
|
20230802,091400,128987260,11620,11630,11630,11620,3
|
|
20230802,091300,128952380,11710,11620,11710,11620,836
|
|
20230802,091200,119229060,11630,11640,11640,11630,165
|
|
20230802,091100,117309120,11600,11570,11720,11570,796
|
|
20230802,091000,108051880,11550,11580,11580,11550,491
|
|
20230802,090900,102375370,11580,11670,11670,11580,1665
|
|
20230802,090800,83030320,11720,11660,11730,11660,482
|
|
20230802,090700,77383970,11650,11650,11730,11650,430
|
|
20230802,090600,72359050,11650,11640,11650,11640,154
|
|
20230802,090500,70565940,11600,11600,11600,11600,136
|
|
20230802,090400,68988340,11600,11600,11600,11600,33
|
|
20230802,090300,68605540,11590,11610,11610,11590,522
|
|
20230802,090200,62549390,11600,11600,11600,11590,1310
|
|
20230802,090100,47354140,11650,11610,11650,11600,292
|
|
20230802,090000,43966840,11600,11720,11720,11600,3560
|