645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194200,888588960,8720,8720,8720,8720,301
|
|
20230802,194100,888588960,8720,8720,8720,8720,0
|
|
20230802,194000,888588960,8720,8720,8720,8720,0
|
|
20230802,193900,888588960,8720,8720,8720,8720,0
|
|
20230802,193800,888588960,8720,8720,8720,8720,0
|
|
20230802,193700,888588960,8720,8720,8720,8720,0
|
|
20230802,193600,888588960,8720,8720,8720,8720,0
|
|
20230802,193500,888588960,8720,8720,8720,8720,0
|
|
20230802,193400,888588960,8720,8720,8720,8720,0
|
|
20230802,193300,888588960,8720,8720,8720,8720,0
|
|
20230802,193200,888588960,8720,8720,8720,8720,0
|
|
20230802,193100,888588960,8720,8720,8720,8720,0
|
|
20230802,193000,888588960,8720,8720,8720,8720,0
|
|
20230802,192900,888588960,8720,8720,8720,8720,0
|
|
20230802,192800,888588960,8720,8720,8720,8720,0
|
|
20230802,192700,888588960,8720,8720,8720,8720,0
|
|
20230802,192600,888588960,8720,8720,8720,8720,0
|
|
20230802,192500,888588960,8720,8720,8720,8720,0
|
|
20230802,192400,888588960,8720,8720,8720,8720,0
|
|
20230802,192300,888588960,8720,8720,8720,8720,0
|
|
20230802,192200,888588960,8720,8720,8720,8720,0
|
|
20230802,192100,888588960,8720,8720,8720,8720,0
|
|
20230802,192000,888588960,8720,8720,8720,8720,0
|
|
20230802,191900,888588960,8720,8720,8720,8720,0
|
|
20230802,191800,888588960,8720,8720,8720,8720,0
|
|
20230802,191700,888588960,8720,8720,8720,8720,0
|
|
20230802,191600,888588960,8720,8720,8720,8720,0
|
|
20230802,191500,888588960,8720,8720,8720,8720,0
|
|
20230802,191400,888588960,8720,8720,8720,8720,0
|
|
20230802,191300,888588960,8720,8720,8720,8720,0
|
|
20230802,191200,888588960,8720,8720,8720,8720,301
|
|
20230802,191100,888588960,8720,8720,8720,8720,0
|
|
20230802,191000,888588960,8720,8720,8720,8720,0
|
|
20230802,190900,888588960,8720,8720,8720,8720,0
|
|
20230802,190800,888588960,8720,8720,8720,8720,0
|
|
20230802,190700,888588960,8720,8720,8720,8720,0
|
|
20230802,190600,888588960,8720,8720,8720,8720,0
|
|
20230802,190500,888588960,8720,8720,8720,8720,0
|
|
20230802,190400,888588960,8720,8720,8720,8720,0
|
|
20230802,190300,888588960,8720,8720,8720,8720,0
|
|
20230802,190200,888588960,8720,8720,8720,8720,0
|
|
20230802,190100,888588960,8720,8720,8720,8720,0
|
|
20230802,190000,888588960,8720,8720,8720,8720,0
|
|
20230802,185900,888588960,8720,8720,8720,8720,0
|
|
20230802,185800,888588960,8720,8720,8720,8720,0
|
|
20230802,185700,888588960,8720,8720,8720,8720,0
|
|
20230802,185600,888588960,8720,8720,8720,8720,0
|
|
20230802,185500,888588960,8720,8720,8720,8720,0
|
|
20230802,185400,888588960,8720,8720,8720,8720,0
|
|
20230802,185300,888588960,8720,8720,8720,8720,0
|
|
20230802,185200,888588960,8720,8720,8720,8720,0
|
|
20230802,185100,888588960,8720,8720,8720,8720,0
|
|
20230802,185000,888588960,8720,8720,8720,8720,0
|
|
20230802,184900,888588960,8720,8720,8720,8720,0
|
|
20230802,184800,888588960,8720,8720,8720,8720,0
|
|
20230802,184700,888588960,8720,8720,8720,8720,0
|
|
20230802,184600,888588960,8720,8720,8720,8720,0
|
|
20230802,184500,888588960,8720,8720,8720,8720,0
|
|
20230802,184400,888588960,8720,8720,8720,8720,0
|
|
20230802,184300,888588960,8720,8720,8720,8720,0
|
|
20230802,184200,888588960,8720,8720,8720,8720,301
|
|
20230802,184100,888588960,8720,8720,8720,8720,0
|
|
20230802,184000,888588960,8720,8720,8720,8720,0
|
|
20230802,183900,888588960,8720,8720,8720,8720,0
|
|
20230802,183800,888588960,8720,8720,8720,8720,0
|
|
20230802,183700,888588960,8720,8720,8720,8720,0
|
|
20230802,183600,888588960,8720,8720,8720,8720,0
|
|
20230802,183500,888588960,8720,8720,8720,8720,0
|
|
20230802,183400,888588960,8720,8720,8720,8720,0
|
|
20230802,183300,888588960,8720,8720,8720,8720,0
|
|
20230802,183200,888588960,8720,8720,8720,8720,0
|
|
20230802,183100,888588960,8720,8720,8720,8720,0
|
|
20230802,183000,888588960,8720,8720,8720,8720,0
|
|
20230802,182900,888588960,8720,8720,8720,8720,0
|
|
20230802,182800,888588960,8720,8720,8720,8720,0
|
|
20230802,182700,888588960,8720,8720,8720,8720,0
|
|
20230802,182600,888588960,8720,8720,8720,8720,0
|
|
20230802,182500,888588960,8720,8720,8720,8720,0
|
|
20230802,182400,888588960,8720,8720,8720,8720,0
|
|
20230802,182300,888588960,8720,8720,8720,8720,0
|
|
20230802,182200,888588960,8720,8720,8720,8720,0
|
|
20230802,182100,888588960,8720,8720,8720,8720,0
|
|
20230802,182000,888588960,8720,8720,8720,8720,0
|
|
20230802,181900,888588960,8720,8720,8720,8720,0
|
|
20230802,181800,888588960,8720,8720,8720,8720,0
|
|
20230802,181700,888588960,8720,8720,8720,8720,0
|
|
20230802,181600,888588960,8720,8720,8720,8720,0
|
|
20230802,181500,888588960,8720,8720,8720,8720,0
|
|
20230802,181400,888588960,8720,8720,8720,8720,0
|
|
20230802,181300,888588960,8720,8720,8720,8720,0
|
|
20230802,181200,888588960,8720,8720,8720,8720,301
|
|
20230802,181100,888588960,8720,8720,8720,8720,0
|
|
20230802,181000,888588960,8720,8720,8720,8720,0
|
|
20230802,180900,888588960,8720,8720,8720,8720,0
|
|
20230802,180800,888588960,8720,8720,8720,8720,0
|
|
20230802,180700,888588960,8720,8720,8720,8720,0
|
|
20230802,180600,888588960,8720,8720,8720,8720,0
|
|
20230802,180500,888588960,8720,8720,8720,8720,0
|
|
20230802,180400,888588960,8720,8720,8720,8720,0
|
|
20230802,180300,888588960,8720,8720,8720,8720,0
|
|
20230802,180200,888588960,8720,8720,8720,8720,0
|
|
20230802,180100,888588960,8720,8720,8720,8720,0
|
|
20230802,180000,888588960,8720,8720,8720,8720,0
|
|
20230802,175900,888588960,8720,8720,8720,8720,0
|
|
20230802,175800,888588960,8720,8720,8720,8720,0
|
|
20230802,175700,888588960,8720,8720,8720,8720,0
|
|
20230802,175600,888588960,8720,8720,8720,8720,0
|
|
20230802,175500,888588960,8720,8720,8720,8720,0
|
|
20230802,175400,888588960,8720,8720,8720,8720,0
|
|
20230802,175300,888588960,8720,8720,8720,8720,0
|
|
20230802,175200,888588960,8720,8720,8720,8720,0
|
|
20230802,175100,888588960,8720,8720,8720,8720,0
|
|
20230802,175000,888588960,8720,8720,8720,8720,0
|
|
20230802,174900,888588960,8720,8720,8720,8720,0
|
|
20230802,174800,888588960,8720,8720,8720,8720,0
|
|
20230802,174700,888588960,8720,8720,8720,8720,0
|
|
20230802,174600,888588960,8720,8720,8720,8720,0
|
|
20230802,174500,888588960,8720,8720,8720,8720,0
|
|
20230802,174400,888588960,8720,8720,8720,8720,0
|
|
20230802,174300,888588960,8720,8720,8720,8720,0
|
|
20230802,174200,888588960,8720,8720,8720,8720,301
|
|
20230802,174100,888588960,8720,8720,8720,8720,0
|
|
20230802,174000,888588960,8720,8720,8720,8720,0
|
|
20230802,173900,888588960,8720,8720,8720,8720,0
|
|
20230802,173800,888588960,8720,8720,8720,8720,0
|
|
20230802,173700,888588960,8720,8720,8720,8720,0
|
|
20230802,173600,888588960,8720,8720,8720,8720,0
|
|
20230802,173500,888588960,8720,8720,8720,8720,0
|
|
20230802,173400,888588960,8720,8720,8720,8720,0
|
|
20230802,173300,888588960,8720,8720,8720,8720,0
|
|
20230802,173200,888588960,8720,8720,8720,8720,0
|
|
20230802,173100,888588960,8720,8720,8720,8720,0
|
|
20230802,173000,888588960,8720,8720,8720,8720,0
|
|
20230802,172900,888588960,8720,8720,8720,8720,0
|
|
20230802,172800,888588960,8720,8720,8720,8720,0
|
|
20230802,172700,888588960,8720,8720,8720,8720,0
|
|
20230802,172600,888588960,8720,8720,8720,8720,0
|
|
20230802,172500,888588960,8720,8720,8720,8720,0
|
|
20230802,172400,888588960,8720,8720,8720,8720,0
|
|
20230802,172300,888588960,8720,8720,8720,8720,0
|
|
20230802,172200,888588960,8720,8720,8720,8720,0
|
|
20230802,172100,888588960,8720,8720,8720,8720,0
|
|
20230802,172000,888588960,8720,8720,8720,8720,0
|
|
20230802,171900,888588960,8720,8720,8720,8720,0
|
|
20230802,171800,888588960,8720,8720,8720,8720,0
|
|
20230802,171700,888588960,8720,8720,8720,8720,0
|
|
20230802,171600,888588960,8720,8720,8720,8720,0
|
|
20230802,171500,888588960,8720,8720,8720,8720,0
|
|
20230802,171400,888588960,8720,8720,8720,8720,0
|
|
20230802,171300,888588960,8720,8720,8720,8720,0
|
|
20230802,171200,888588960,8720,8720,8720,8720,301
|
|
20230802,171100,888588960,8720,8720,8720,8720,0
|
|
20230802,171000,888588960,8720,8720,8720,8720,0
|
|
20230802,170900,888588960,8720,8720,8720,8720,0
|
|
20230802,170800,888588960,8720,8720,8720,8720,0
|
|
20230802,170700,888588960,8720,8720,8720,8720,0
|
|
20230802,170600,888588960,8720,8720,8720,8720,0
|
|
20230802,170500,888588960,8720,8720,8720,8720,0
|
|
20230802,170400,888588960,8720,8720,8720,8720,0
|
|
20230802,170300,888588960,8720,8720,8720,8720,0
|
|
20230802,170200,888588960,8720,8720,8720,8720,0
|
|
20230802,170100,888588960,8720,8720,8720,8720,0
|
|
20230802,170000,888588960,8720,8720,8720,8720,0
|
|
20230802,165900,888588960,8720,8720,8720,8720,0
|
|
20230802,165800,888588960,8720,8720,8720,8720,0
|
|
20230802,165700,888588960,8720,8720,8720,8720,0
|
|
20230802,165600,888588960,8720,8720,8720,8720,0
|
|
20230802,165500,888588960,8720,8720,8720,8720,0
|
|
20230802,165400,888588960,8720,8720,8720,8720,0
|
|
20230802,165300,888588960,8720,8720,8720,8720,0
|
|
20230802,165200,888588960,8720,8720,8720,8720,0
|
|
20230802,165100,888588960,8720,8720,8720,8720,0
|
|
20230802,165000,888588960,8720,8720,8720,8720,0
|
|
20230802,164900,888588960,8720,8720,8720,8720,0
|
|
20230802,164800,888588960,8720,8720,8720,8720,0
|
|
20230802,164700,888588960,8720,8720,8720,8720,0
|
|
20230802,164600,888588960,8720,8720,8720,8720,0
|
|
20230802,164500,888588960,8720,8720,8720,8720,0
|
|
20230802,164400,888588960,8720,8720,8720,8720,0
|
|
20230802,164300,888588960,8720,8720,8720,8720,0
|
|
20230802,164200,888588960,8720,8720,8720,8720,301
|
|
20230802,164100,888588960,8720,8720,8720,8720,0
|
|
20230802,164000,888588960,8720,8720,8720,8720,0
|
|
20230802,163900,888588960,8720,8720,8720,8720,0
|
|
20230802,163800,888588960,8720,8720,8720,8720,0
|
|
20230802,163700,888588960,8720,8720,8720,8720,0
|
|
20230802,163600,888588960,8720,8720,8720,8720,0
|
|
20230802,163500,888588960,8720,8720,8720,8720,0
|
|
20230802,163400,888588960,8720,8720,8720,8720,0
|
|
20230802,163300,888588960,8720,8720,8720,8720,0
|
|
20230802,163200,888588960,8720,8720,8720,8720,0
|
|
20230802,163100,888588960,8720,8720,8720,8720,0
|
|
20230802,163000,888588960,8720,8720,8720,8720,0
|
|
20230802,162900,888588960,8720,8720,8720,8720,0
|
|
20230802,162800,888588960,8720,8720,8720,8720,0
|
|
20230802,162700,888588960,8720,8720,8720,8720,0
|
|
20230802,162600,888588960,8720,8720,8720,8720,0
|
|
20230802,162500,888588960,8720,8720,8720,8720,0
|
|
20230802,162400,888588960,8720,8720,8720,8720,0
|
|
20230802,162300,888588960,8720,8720,8720,8720,0
|
|
20230802,162200,888588960,8720,8720,8720,8720,0
|
|
20230802,162100,888588960,8720,8720,8720,8720,0
|
|
20230802,162000,888588960,8720,8720,8720,8720,0
|
|
20230802,161900,888588960,8720,8720,8720,8720,0
|
|
20230802,161800,888588960,8720,8720,8720,8720,0
|
|
20230802,161700,888588960,8720,8720,8720,8720,0
|
|
20230802,161600,888588960,8720,8720,8720,8720,0
|
|
20230802,161500,888588960,8720,8720,8720,8720,0
|
|
20230802,161400,888588960,8720,8720,8720,8720,0
|
|
20230802,161300,888588960,8720,8720,8720,8720,0
|
|
20230802,161200,888588960,8720,8720,8720,8720,301
|
|
20230802,161100,888588960,8720,8720,8720,8720,0
|
|
20230802,161000,888588960,8720,8720,8720,8720,0
|
|
20230802,160900,888588960,8720,8720,8720,8720,0
|
|
20230802,160800,888588960,8720,8720,8720,8720,0
|
|
20230802,160700,888588960,8720,8720,8720,8720,0
|
|
20230802,160600,888588960,8720,8720,8720,8720,0
|
|
20230802,160500,888588960,8720,8720,8720,8720,0
|
|
20230802,160400,888588960,8720,8720,8720,8720,0
|
|
20230802,160300,888588960,8720,8720,8720,8720,0
|
|
20230802,160200,888588960,8720,8720,8720,8720,0
|
|
20230802,160100,888588960,8720,8720,8720,8720,0
|
|
20230802,160000,888588960,8720,8720,8720,8720,0
|
|
20230802,155900,888588960,8720,8720,8720,8720,0
|
|
20230802,155800,888588960,8720,8720,8720,8720,0
|
|
20230802,155700,888588960,8720,8720,8720,8720,0
|
|
20230802,155600,888588960,8720,8720,8720,8720,0
|
|
20230802,155500,888588960,8720,8720,8720,8720,0
|
|
20230802,155400,888588960,8720,8720,8720,8720,0
|
|
20230802,155300,888588960,8720,8720,8720,8720,0
|
|
20230802,155200,888588960,8720,8720,8720,8720,0
|
|
20230802,155100,888588960,8720,8720,8720,8720,0
|
|
20230802,155000,888588960,8720,8720,8720,8720,0
|
|
20230802,154900,888588960,8720,8720,8720,8720,0
|
|
20230802,154800,888588960,8720,8720,8720,8720,0
|
|
20230802,154700,888588960,8720,8720,8720,8720,0
|
|
20230802,154600,888588960,8720,8720,8720,8720,0
|
|
20230802,154500,888588960,8720,8720,8720,8720,0
|
|
20230802,154400,888588960,8720,8720,8720,8720,0
|
|
20230802,154300,888588960,8720,8720,8720,8720,0
|
|
20230802,154200,888588960,8720,8720,8720,8720,301
|
|
20230802,154100,888588960,8720,8720,8720,8720,0
|
|
20230802,154000,888588960,8720,8720,8720,8720,0
|
|
20230802,153900,888588960,8720,8720,8720,8720,0
|
|
20230802,153800,888588960,8720,8720,8720,8720,0
|
|
20230802,153700,888588960,8720,8720,8720,8720,0
|
|
20230802,153600,888588960,8720,8720,8720,8720,0
|
|
20230802,153500,888588960,8720,8720,8720,8720,0
|
|
20230802,153400,888588960,8720,8720,8720,8720,0
|
|
20230802,153300,888588960,8720,8720,8720,8720,0
|
|
20230802,153200,888588960,8720,8720,8720,8720,0
|
|
20230802,153100,888588960,8720,8720,8720,8720,0
|
|
20230802,153000,888588960,8720,8720,8720,8720,301
|
|
20230802,152900,885964240,8700,8700,8700,8700,0
|
|
20230802,152800,885964240,8700,8700,8700,8700,0
|
|
20230802,152700,885964240,8700,8700,8700,8700,0
|
|
20230802,152600,885964240,8700,8700,8700,8700,0
|
|
20230802,152500,885964240,8700,8700,8700,8700,0
|
|
20230802,152400,885964240,8700,8700,8700,8700,0
|
|
20230802,152300,885964240,8700,8700,8700,8700,0
|
|
20230802,152200,885964240,8700,8700,8700,8700,0
|
|
20230802,152100,885964240,8700,8700,8700,8700,0
|
|
20230802,152000,885964240,8700,8700,8700,8700,0
|
|
20230802,151900,885964240,8700,8710,8710,8700,973
|
|
20230802,151800,877498920,8710,8710,8710,8710,3
|
|
20230802,151700,877472790,8710,8710,8710,8710,100
|
|
20230802,151600,876601790,8710,8710,8710,8710,54
|
|
20230802,151500,876131450,8740,8700,8740,8700,614
|
|
20230802,151400,870787200,8700,8670,8700,8670,1500
|
|
20230802,151300,857740100,8650,8650,8660,8650,204
|
|
20230802,151200,855975450,8650,8670,8670,8650,357
|
|
20230802,151100,852884110,8670,8670,8670,8670,5
|
|
20230802,151000,852840760,8670,8670,8670,8670,0
|
|
20230802,150900,852840760,8670,8670,8670,8670,0
|
|
20230802,150800,852840760,8670,8670,8670,8670,0
|
|
20230802,150700,852840760,8670,8670,8670,8670,0
|
|
20230802,150600,852840760,8670,8670,8670,8670,0
|
|
20230802,150500,852840760,8670,8670,8670,8670,0
|
|
20230802,150400,852840760,8670,8670,8670,8670,0
|
|
20230802,150300,852840760,8670,8670,8670,8670,0
|
|
20230802,150200,852840760,8670,8670,8670,8670,3
|
|
20230802,150100,852814750,8660,8660,8660,8660,0
|
|
20230802,150000,852814750,8660,8660,8660,8660,0
|
|
20230802,145900,852814750,8660,8660,8660,8660,0
|
|
20230802,145800,852814750,8660,8660,8660,8660,0
|
|
20230802,145700,852814750,8660,8660,8660,8660,0
|
|
20230802,145600,852814750,8660,8660,8660,8660,0
|
|
20230802,145500,852814750,8660,8660,8660,8660,0
|
|
20230802,145400,852814750,8660,8660,8660,8660,0
|
|
20230802,145300,852814750,8660,8660,8660,8660,0
|
|
20230802,145200,852814750,8660,8660,8660,8660,0
|
|
20230802,145100,852814750,8660,8660,8660,8660,0
|
|
20230802,145000,852814750,8660,8660,8660,8660,0
|
|
20230802,144900,852814750,8660,8660,8660,8660,461
|
|
20230802,144800,848822490,8650,8650,8650,8650,0
|
|
20230802,144700,848822490,8650,8650,8650,8650,20
|
|
20230802,144600,848649490,8650,8650,8650,8650,11
|
|
20230802,144500,848554340,8650,8650,8650,8650,7
|
|
20230802,144400,848493790,8670,8670,8670,8670,50
|
|
20230802,144300,848060290,8660,8660,8660,8660,0
|
|
20230802,144200,848060290,8660,8660,8660,8660,0
|
|
20230802,144100,848060290,8660,8660,8660,8660,212
|
|
20230802,144000,846224370,8660,8660,8660,8660,281
|
|
20230802,143900,843790910,8660,8660,8660,8660,0
|
|
20230802,143800,843790910,8660,8660,8660,8660,0
|
|
20230802,143700,843790910,8660,8660,8660,8660,22
|
|
20230802,143600,843600390,8660,8660,8660,8660,0
|
|
20230802,143500,843600390,8660,8660,8660,8660,0
|
|
20230802,143400,843600390,8660,8660,8660,8660,20
|
|
20230802,143300,843427190,8660,8660,8660,8660,0
|
|
20230802,143200,843427190,8660,8660,8660,8660,0
|
|
20230802,143100,843427190,8660,8650,8660,8650,123
|
|
20230802,143000,842362280,8650,8650,8650,8650,494
|
|
20230802,142900,838089180,8650,8650,8650,8650,0
|
|
20230802,142800,838089180,8650,8650,8650,8650,0
|
|
20230802,142700,838089180,8650,8650,8650,8650,185
|
|
20230802,142600,836488930,8660,8660,8660,8660,64
|
|
20230802,142500,835934690,8660,8660,8660,8660,200
|
|
20230802,142400,834202690,8670,8670,8670,8670,0
|
|
20230802,142300,834202690,8670,8670,8670,8670,10
|
|
20230802,142200,834115990,8650,8660,8660,8650,498
|
|
20230802,142100,829808160,8650,8650,8650,8650,0
|
|
20230802,142000,829808160,8650,8650,8650,8650,0
|
|
20230802,141900,829808160,8650,8680,8680,8650,1408
|
|
20230802,141800,817609070,8670,8670,8670,8670,0
|
|
20230802,141700,817609070,8670,8660,8670,8620,510
|
|
20230802,141600,813209450,8660,8660,8660,8660,0
|
|
20230802,141500,813209450,8660,8700,8700,8660,1566
|
|
20230802,141400,799585450,8700,8670,8700,8670,601
|
|
20230802,141300,794368330,8660,8660,8660,8660,0
|
|
20230802,141200,794368330,8660,8660,8660,8660,0
|
|
20230802,141100,794368330,8660,8660,8660,8660,0
|
|
20230802,141000,794368330,8660,8660,8660,8660,0
|
|
20230802,140900,794368330,8660,8660,8660,8660,40
|
|
20230802,140800,794021930,8670,8670,8670,8670,30
|
|
20230802,140700,793761830,8670,8670,8670,8670,0
|
|
20230802,140600,793761830,8670,8670,8670,8670,11
|
|
20230802,140500,793666460,8660,8660,8660,8660,280
|
|
20230802,140400,791241660,8660,8670,8670,8660,94
|
|
20230802,140300,790427120,8670,8670,8670,8670,100
|
|
20230802,140200,789560120,8680,8680,8680,8680,0
|
|
20230802,140100,789560120,8680,8680,8680,8680,0
|
|
20230802,140000,789560120,8680,8670,8680,8670,70
|
|
20230802,135900,788952610,8680,8680,8680,8680,0
|
|
20230802,135800,788952610,8680,8680,8680,8680,0
|
|
20230802,135700,788952610,8680,8680,8680,8680,8
|
|
20230802,135600,788883170,8640,8640,8640,8640,782
|
|
20230802,135500,782126690,8640,8640,8640,8640,118
|
|
20230802,135400,781107170,8630,8630,8630,8630,7
|
|
20230802,135300,781046760,8650,8650,8650,8640,693
|
|
20230802,135200,775054300,8630,8630,8630,8630,200
|
|
20230802,135100,773328300,8620,8620,8620,8620,0
|
|
20230802,135000,773328300,8620,8630,8630,8620,149
|
|
20230802,134900,772042920,8630,8630,8630,8630,10
|
|
20230802,134800,771956620,8630,8610,8630,8610,1054
|
|
20230802,134700,762881600,8610,8610,8610,8610,0
|
|
20230802,134600,762881600,8610,8610,8610,8610,722
|
|
20230802,134500,756665180,8610,8610,8610,8610,0
|
|
20230802,134400,756665180,8610,8620,8620,8600,1412
|
|
20230802,134300,744515300,8620,8620,8620,8620,0
|
|
20230802,134200,744515300,8620,8640,8640,8620,577
|
|
20230802,134100,739541540,8650,8660,8660,8650,2458
|
|
20230802,134000,718279770,8660,8660,8660,8660,0
|
|
20230802,133900,718279770,8660,8660,8660,8660,0
|
|
20230802,133800,718279770,8660,8660,8660,8660,0
|
|
20230802,133700,718279770,8660,8660,8660,8660,19
|
|
20230802,133600,718115230,8660,8660,8660,8660,0
|
|
20230802,133500,718115230,8660,8660,8660,8660,0
|
|
20230802,133400,718115230,8660,8670,8670,8660,323
|
|
20230802,133300,715317750,8660,8660,8660,8660,0
|
|
20230802,133200,715317750,8660,8660,8660,8660,0
|
|
20230802,133100,715317750,8660,8660,8660,8660,0
|
|
20230802,133000,715317750,8660,8660,8660,8660,7
|
|
20230802,132900,715257130,8650,8650,8670,8650,1050
|
|
20230802,132800,706164610,8640,8640,8640,8640,555
|
|
20230802,132700,701369410,8620,8620,8620,8620,0
|
|
20230802,132600,701369410,8620,8620,8620,8620,0
|
|
20230802,132500,701369410,8620,8620,8620,8620,0
|
|
20230802,132400,701369410,8620,8620,8620,8620,19
|
|
20230802,132300,701205630,8620,8620,8620,8620,0
|
|
20230802,132200,701205630,8620,8620,8620,8620,0
|
|
20230802,132100,701205630,8620,8620,8620,8620,100
|
|
20230802,132000,700343630,8620,8620,8620,8620,200
|
|
20230802,131900,698619630,8620,8620,8620,8620,0
|
|
20230802,131800,698619630,8620,8620,8620,8620,97
|
|
20230802,131700,697783490,8620,8620,8620,8620,0
|
|
20230802,131600,697783490,8620,8620,8620,8620,0
|
|
20230802,131500,697783490,8620,8620,8620,8620,0
|
|
20230802,131400,697783490,8620,8620,8620,8620,0
|
|
20230802,131300,697783490,8620,8620,8620,8620,0
|
|
20230802,131200,697783490,8620,8620,8620,8620,0
|
|
20230802,131100,697783490,8620,8620,8620,8620,29
|
|
20230802,131000,697533510,8650,8650,8650,8650,0
|
|
20230802,130900,697533510,8650,8650,8650,8650,0
|
|
20230802,130800,697533510,8650,8650,8650,8650,482
|
|
20230802,130700,693364210,8650,8640,8650,8640,518
|
|
20230802,130600,688884010,8640,8640,8640,8640,0
|
|
20230802,130500,688884010,8640,8640,8640,8640,0
|
|
20230802,130400,688884010,8640,8640,8640,8640,34
|
|
20230802,130300,688590250,8610,8610,8610,8610,417
|
|
20230802,130200,684999880,8610,8610,8610,8610,523
|
|
20230802,130100,680496850,8610,8610,8610,8610,0
|
|
20230802,130000,680496850,8610,8610,8610,8610,107
|
|
20230802,125900,679575580,8620,8620,8620,8620,43
|
|
20230802,125800,679204920,8630,8630,8630,8630,0
|
|
20230802,125700,679204920,8630,8630,8630,8630,196
|
|
20230802,125600,677513440,8630,8630,8630,8630,191
|
|
20230802,125500,675865110,8640,8640,8640,8640,1
|
|
20230802,125400,675856470,8640,8640,8640,8640,2
|
|
20230802,125300,675839190,8630,8630,8630,8630,0
|
|
20230802,125200,675839190,8630,8640,8640,8630,400
|
|
20230802,125100,672384590,8670,8670,8670,8670,0
|
|
20230802,125000,672384590,8670,8670,8670,8670,0
|
|
20230802,124900,672384590,8670,8670,8670,8670,0
|
|
20230802,124800,672384590,8670,8670,8670,8670,0
|
|
20230802,124700,672384590,8670,8670,8670,8670,10
|
|
20230802,124600,672297890,8660,8660,8660,8660,0
|
|
20230802,124500,672297890,8660,8670,8670,8660,17
|
|
20230802,124400,672150660,8670,8670,8670,8670,19
|
|
20230802,124300,671985930,8670,8670,8670,8670,0
|
|
20230802,124200,671985930,8670,8670,8670,8670,0
|
|
20230802,124100,671985930,8670,8670,8670,8670,0
|
|
20230802,124000,671985930,8670,8670,8670,8670,0
|
|
20230802,123900,671985930,8670,8670,8670,8670,21
|
|
20230802,123800,671803860,8660,8660,8660,8660,0
|
|
20230802,123700,671803860,8660,8660,8660,8660,0
|
|
20230802,123600,671803860,8660,8660,8660,8660,0
|
|
20230802,123500,671803860,8660,8660,8660,8660,0
|
|
20230802,123400,671803860,8660,8660,8660,8660,0
|
|
20230802,123300,671803860,8660,8660,8660,8660,0
|
|
20230802,123200,671803860,8660,8660,8660,8660,0
|
|
20230802,123100,671803860,8660,8660,8660,8660,369
|
|
20230802,123000,668608320,8660,8660,8660,8660,0
|
|
20230802,122900,668608320,8660,8660,8660,8660,0
|
|
20230802,122800,668608320,8660,8660,8660,8660,1
|
|
20230802,122700,668599660,8650,8650,8650,8650,0
|
|
20230802,122600,668599660,8650,8650,8650,8650,0
|
|
20230802,122500,668599660,8650,8650,8650,8650,1
|
|
20230802,122400,668591010,8650,8640,8650,8640,981
|
|
20230802,122300,660105760,8640,8640,8640,8640,101
|
|
20230802,122200,659233120,8650,8640,8650,8640,111
|
|
20230802,122100,658273810,8650,8650,8650,8650,305
|
|
20230802,122000,655635560,8650,8650,8650,8650,306
|
|
20230802,121900,652988660,8650,8650,8650,8650,0
|
|
20230802,121800,652988660,8650,8650,8650,8650,0
|
|
20230802,121700,652988660,8650,8650,8650,8650,40
|
|
20230802,121600,652642660,8660,8660,8660,8660,0
|
|
20230802,121500,652642660,8660,8660,8660,8660,10
|
|
20230802,121400,652556060,8660,8670,8670,8660,210
|
|
20230802,121300,650735760,8680,8680,8680,8680,2
|
|
20230802,121200,650718400,8670,8670,8670,8670,0
|
|
20230802,121100,650718400,8670,8670,8670,8670,0
|
|
20230802,121000,650718400,8670,8670,8670,8670,0
|
|
20230802,120900,650718400,8670,8670,8670,8670,0
|
|
20230802,120800,650718400,8670,8670,8670,8670,0
|
|
20230802,120700,650718400,8670,8670,8670,8670,0
|
|
20230802,120600,650718400,8670,8670,8670,8670,80
|
|
20230802,120500,650024800,8680,8680,8680,8680,80
|
|
20230802,120400,649330400,8680,8680,8680,8680,0
|
|
20230802,120300,649330400,8680,8680,8680,8680,0
|
|
20230802,120200,649330400,8680,8680,8680,8680,30
|
|
20230802,120100,649070000,8660,8660,8660,8660,0
|
|
20230802,120000,649070000,8660,8670,8670,8660,467
|
|
20230802,115900,645024830,8690,8690,8690,8690,0
|
|
20230802,115800,645024830,8690,8690,8690,8690,10
|
|
20230802,115700,644937930,8660,8660,8660,8660,0
|
|
20230802,115600,644937930,8660,8660,8660,8660,122
|
|
20230802,115500,643881410,8650,8650,8650,8650,0
|
|
20230802,115400,643881410,8650,8650,8650,8650,0
|
|
20230802,115300,643881410,8650,8650,8650,8650,0
|
|
20230802,115200,643881410,8650,8650,8650,8650,0
|
|
20230802,115100,643881410,8650,8650,8650,8650,53
|
|
20230802,115000,643422960,8650,8650,8650,8650,200
|
|
20230802,114900,641692960,8640,8640,8640,8640,0
|
|
20230802,114800,641692960,8640,8640,8640,8640,0
|
|
20230802,114700,641692960,8640,8640,8640,8640,0
|
|
20230802,114600,641692960,8640,8620,8640,8620,31
|
|
20230802,114500,641425680,8620,8640,8640,8620,35
|
|
20230802,114400,641123400,8680,8680,8680,8680,600
|
|
20230802,114300,635915400,8610,8610,8610,8610,0
|
|
20230802,114200,635915400,8610,8610,8610,8610,15
|
|
20230802,114100,635786250,8610,8620,8620,8600,3918
|
|
20230802,114000,602083890,8620,8620,8620,8620,11
|
|
20230802,113900,601989070,8640,8620,8640,8620,299
|
|
20230802,113800,599406310,8620,8640,8640,8620,168
|
|
20230802,113700,597954910,8640,8660,8660,8640,58
|
|
20230802,113600,597452900,8660,8660,8660,8660,0
|
|
20230802,113500,597452900,8660,8660,8660,8660,0
|
|
20230802,113400,597452900,8660,8660,8660,8660,0
|
|
20230802,113300,597452900,8660,8660,8660,8660,100
|
|
20230802,113200,596586900,8640,8660,8660,8640,92
|
|
20230802,113100,595790220,8610,8650,8660,8610,1596
|
|
20230802,113000,582025830,8640,8640,8640,8640,0
|
|
20230802,112900,582025830,8640,8640,8640,8640,0
|
|
20230802,112800,582025830,8640,8640,8640,8640,29
|
|
20230802,112700,581775270,8650,8630,8650,8630,76
|
|
20230802,112600,581118670,8630,8680,8680,8620,217
|
|
20230802,112500,579238870,8680,8720,8720,8680,4762
|
|
20230802,112400,537758840,8730,8720,8730,8720,256
|
|
20230802,112300,535525320,8730,8740,8740,8730,205
|
|
20230802,112200,533735280,8740,8740,8740,8740,238
|
|
20230802,112100,531655160,8760,8760,8760,8760,0
|
|
20230802,112000,531655160,8760,8760,8760,8760,0
|
|
20230802,111900,531655160,8760,8740,8760,8740,21
|
|
20230802,111800,531471430,8760,8760,8760,8760,0
|
|
20230802,111700,531471430,8760,8760,8760,8760,40
|
|
20230802,111600,531121030,8740,8740,8740,8740,40
|
|
20230802,111500,530771430,8730,8730,8730,8730,0
|
|
20230802,111400,530771430,8730,8750,8750,8730,413
|
|
20230802,111300,527162580,8750,8750,8750,8750,0
|
|
20230802,111200,527162580,8750,8750,8750,8750,510
|
|
20230802,111100,522700080,8760,8770,8770,8760,171
|
|
20230802,111000,521202070,8770,8770,8770,8770,1
|
|
20230802,110900,521193300,8770,8780,8780,8770,244
|
|
20230802,110800,519050990,8780,8790,8790,8780,401
|
|
20230802,110700,515529750,8800,8810,8810,8800,575
|
|
20230802,110600,510467460,8800,8800,8800,8800,655
|
|
20230802,110500,504703460,8800,8800,8810,8800,1991
|
|
20230802,110400,487181430,8810,8810,8810,8800,4081
|
|
20230802,110300,451265790,8810,8810,8810,8810,0
|
|
20230802,110200,451265790,8810,8830,8830,8810,11
|
|
20230802,110100,451168860,8810,8810,8810,8810,31
|
|
20230802,110000,450895750,8810,8810,8810,8810,4
|
|
20230802,105900,450860510,8800,8800,8800,8800,0
|
|
20230802,105800,450860510,8800,8820,8820,8800,1054
|
|
20230802,105700,441582270,8820,8820,8830,8820,100
|
|
20230802,105600,440700170,8820,8820,8820,8820,94
|
|
20230802,105500,439871090,8830,8850,8850,8830,2109
|
|
20230802,105400,421228310,8850,8840,8850,8840,456
|
|
20230802,105300,417192760,8840,8850,8850,8840,130
|
|
20230802,105200,416042830,8870,8870,8870,8870,653
|
|
20230802,105100,410250720,8880,8870,8880,8870,297
|
|
20230802,105000,407613460,8890,8890,8890,8890,912
|
|
20230802,104900,399505780,8890,8900,8900,8890,1600
|
|
20230802,104800,385275860,8920,8910,8920,8910,369
|
|
20230802,104700,381985750,8910,8910,8910,8900,184
|
|
20230802,104600,380346320,8920,8910,8920,8910,305
|
|
20230802,104500,377627970,8900,8890,8910,8890,954
|
|
20230802,104400,369130250,8900,8890,8900,8890,500
|
|
20230802,104300,364684130,8880,8880,8880,8880,0
|
|
20230802,104200,364684130,8880,8890,8910,8870,1051
|
|
20230802,104100,355329750,8880,8880,8880,8880,120
|
|
20230802,104000,354264150,8890,8890,8890,8890,44
|
|
20230802,103900,353872990,8900,8900,8900,8900,0
|
|
20230802,103800,353872990,8900,8900,8900,8900,0
|
|
20230802,103700,353872990,8900,8890,8900,8890,8
|
|
20230802,103600,353801800,8890,8890,8890,8890,0
|
|
20230802,103500,353801800,8890,8890,8890,8890,0
|
|
20230802,103400,353801800,8890,8890,8890,8890,25
|
|
20230802,103300,353579550,8890,8890,8890,8890,5
|
|
20230802,103200,353535100,8870,8870,8870,8870,6
|
|
20230802,103100,353481880,8870,8870,8870,8870,400
|
|
20230802,103000,349933880,8870,8900,8900,8870,253
|
|
20230802,102900,347682330,8900,8910,8910,8900,65
|
|
20230802,102800,347103720,8910,8900,8910,8900,108
|
|
20230802,102700,346142420,8900,8880,8900,8880,544
|
|
20230802,102600,341306420,8870,8860,8870,8860,276
|
|
20230802,102500,338858330,8850,8840,8850,8840,17
|
|
20230802,102400,338707890,8860,8860,8860,8860,5
|
|
20230802,102300,338663590,8860,8860,8860,8860,454
|
|
20230802,102200,334641150,8860,8860,8860,8860,0
|
|
20230802,102100,334641150,8860,8800,8860,8800,1210
|
|
20230802,102000,323948010,8820,8850,8850,8820,111
|
|
20230802,101900,322967960,8820,8820,8820,8820,0
|
|
20230802,101800,322967960,8820,8820,8820,8820,0
|
|
20230802,101700,322967960,8820,8820,8820,8820,454
|
|
20230802,101600,318963680,8800,8840,8840,8800,816
|
|
20230802,101500,311767160,8860,8870,8870,8860,781
|
|
20230802,101400,304847390,8870,8860,8870,8860,471
|
|
20230802,101300,300673200,8860,8860,8860,8860,0
|
|
20230802,101200,300673200,8860,8860,8860,8860,0
|
|
20230802,101100,300673200,8860,8850,8860,8850,226
|
|
20230802,101000,298673000,8870,8860,8870,8860,270
|
|
20230802,100900,296280710,8880,8870,8880,8870,22
|
|
20230802,100800,296085360,8880,8880,8880,8880,50
|
|
20230802,100700,295641360,8910,8910,8910,8910,2
|
|
20230802,100600,295623540,8860,8890,8910,8860,346
|
|
20230802,100500,292544100,8890,8860,8890,8840,2296
|
|
20230802,100400,272195210,8860,8840,8860,8840,1395
|
|
20230802,100300,259850570,8830,8820,8830,8820,487
|
|
20230802,100200,255552840,8820,8820,8820,8820,1
|
|
20230802,100100,255544020,8820,8790,8820,8790,190
|
|
20230802,100000,253873020,8790,8790,8790,8790,205
|
|
20230802,095900,252071070,8780,8780,8780,8780,0
|
|
20230802,095800,252071070,8780,8780,8780,8780,0
|
|
20230802,095700,252071070,8780,8780,8780,8780,22
|
|
20230802,095600,251877910,8820,8820,8820,8820,62
|
|
20230802,095500,251331070,8820,8820,8820,8820,123
|
|
20230802,095400,250246210,8820,8820,8820,8820,0
|
|
20230802,095300,250246210,8820,8810,8820,8810,106
|
|
20230802,095200,249311380,8810,8810,8810,8810,2
|
|
20230802,095100,249293760,8780,8780,8780,8780,0
|
|
20230802,095000,249293760,8780,8780,8780,8780,244
|
|
20230802,094900,247151440,8780,8780,8780,8780,36
|
|
20230802,094800,246835360,8780,8780,8780,8780,208
|
|
20230802,094700,245009120,8760,8770,8770,8760,70
|
|
20230802,094600,244395470,8770,8780,8780,8770,1019
|
|
20230802,094500,235458260,8780,8780,8780,8780,1
|
|
20230802,094400,235449480,8770,8780,8780,8770,146
|
|
20230802,094300,234169040,8780,8770,8780,8770,218
|
|
20230802,094200,232255050,8770,8770,8770,8770,5
|
|
20230802,094100,232211200,8770,8770,8780,8770,3
|
|
20230802,094000,232184880,8770,8780,8790,8770,1294
|
|
20230802,093900,220830500,8790,8800,8810,8790,586
|
|
20230802,093800,215677350,8810,8790,8810,8790,28
|
|
20230802,093700,215430750,8800,8800,8800,8800,2
|
|
20230802,093600,215413150,8820,8790,8820,8790,217
|
|
20230802,093500,213503160,8780,8760,8780,8760,15
|
|
20230802,093400,213371720,8760,8760,8790,8760,168
|
|
20230802,093300,211895120,8760,8730,8760,8730,4074
|
|
20230802,093200,176247430,8730,8720,8780,8710,1872
|
|
20230802,093100,159901880,8720,8760,8790,8710,5046
|
|
20230802,093000,115883400,8770,8800,8800,8770,836
|
|
20230802,092900,108533150,8800,8800,8800,8800,1152
|
|
20230802,092800,98395550,8800,8800,8800,8800,231
|
|
20230802,092700,96362750,8800,8800,8810,8800,641
|
|
20230802,092600,90720670,8800,8780,8800,8770,172
|
|
20230802,092500,89207260,8780,8810,8810,8780,1866
|
|
20230802,092400,72785480,8810,8800,8810,8800,140
|
|
20230802,092300,71552120,8800,8810,8810,8800,253
|
|
20230802,092200,69325520,8810,8810,8810,8810,2
|
|
20230802,092100,69307900,8810,8780,8810,8780,93
|
|
20230802,092000,68488610,8780,8800,8810,8780,904
|
|
20230802,091900,60533390,8810,8820,8830,8810,341
|
|
20230802,091800,57524690,8820,8820,8830,8820,24
|
|
20230802,091700,57312830,8820,8810,8820,8810,117
|
|
20230802,091600,56280940,8810,8810,8810,8800,28
|
|
20230802,091500,56034280,8810,8820,8830,8810,60
|
|
20230802,091400,55504550,8800,8790,8800,8770,511
|
|
20230802,091300,51009540,8780,8800,8800,8770,64
|
|
20230802,091200,50448220,8730,8730,8800,8730,937
|
|
20230802,091100,42249320,8720,8690,8720,8690,367
|
|
20230802,091000,39053710,8680,8700,8700,8680,258
|
|
20230802,090900,36812390,8690,8700,8700,8680,30
|
|
20230802,090800,36551630,8700,8730,8740,8700,963
|
|
20230802,090700,28162840,8730,8750,8750,8710,6
|
|
20230802,090600,28110490,8710,8720,8750,8710,173
|
|
20230802,090500,26596960,8720,8680,8720,8680,1209
|
|
20230802,090400,16064640,8680,8720,8720,8680,53
|
|
20230802,090300,15603020,8680,8670,8680,8670,18
|
|
20230802,090200,15446790,8660,8600,8660,8600,34
|
|
20230802,090100,15153340,8600,8610,8610,8600,570
|
|
20230802,090000,10251300,8620,8600,8620,8600,1192
|