648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194500,402632120,6700,6700,6700,6700,2002
|
|
20230802,194400,402632120,6700,6700,6700,6700,0
|
|
20230802,194300,402632120,6700,6700,6700,6700,0
|
|
20230802,194200,402632120,6700,6700,6700,6700,0
|
|
20230802,194100,402632120,6700,6700,6700,6700,0
|
|
20230802,194000,402632120,6700,6700,6700,6700,0
|
|
20230802,193900,402632120,6700,6700,6700,6700,0
|
|
20230802,193800,402632120,6700,6700,6700,6700,0
|
|
20230802,193700,402632120,6700,6700,6700,6700,0
|
|
20230802,193600,402632120,6700,6700,6700,6700,0
|
|
20230802,193500,402632120,6700,6700,6700,6700,0
|
|
20230802,193400,402632120,6700,6700,6700,6700,0
|
|
20230802,193300,402632120,6700,6700,6700,6700,0
|
|
20230802,193200,402632120,6700,6700,6700,6700,0
|
|
20230802,193100,402632120,6700,6700,6700,6700,0
|
|
20230802,193000,402632120,6700,6700,6700,6700,0
|
|
20230802,192900,402632120,6700,6700,6700,6700,0
|
|
20230802,192800,402632120,6700,6700,6700,6700,0
|
|
20230802,192700,402632120,6700,6700,6700,6700,0
|
|
20230802,192600,402632120,6700,6700,6700,6700,0
|
|
20230802,192500,402632120,6700,6700,6700,6700,0
|
|
20230802,192400,402632120,6700,6700,6700,6700,0
|
|
20230802,192300,402632120,6700,6700,6700,6700,0
|
|
20230802,192200,402632120,6700,6700,6700,6700,0
|
|
20230802,192100,402632120,6700,6700,6700,6700,0
|
|
20230802,192000,402632120,6700,6700,6700,6700,0
|
|
20230802,191900,402632120,6700,6700,6700,6700,0
|
|
20230802,191800,402632120,6700,6700,6700,6700,0
|
|
20230802,191700,402632120,6700,6700,6700,6700,0
|
|
20230802,191600,402632120,6700,6700,6700,6700,0
|
|
20230802,191500,402632120,6700,6700,6700,6700,2002
|
|
20230802,191400,402632120,6700,6700,6700,6700,0
|
|
20230802,191300,402632120,6700,6700,6700,6700,0
|
|
20230802,191200,402632120,6700,6700,6700,6700,0
|
|
20230802,191100,402632120,6700,6700,6700,6700,0
|
|
20230802,191000,402632120,6700,6700,6700,6700,0
|
|
20230802,190900,402632120,6700,6700,6700,6700,0
|
|
20230802,190800,402632120,6700,6700,6700,6700,0
|
|
20230802,190700,402632120,6700,6700,6700,6700,0
|
|
20230802,190600,402632120,6700,6700,6700,6700,0
|
|
20230802,190500,402632120,6700,6700,6700,6700,0
|
|
20230802,190400,402632120,6700,6700,6700,6700,0
|
|
20230802,190300,402632120,6700,6700,6700,6700,0
|
|
20230802,190200,402632120,6700,6700,6700,6700,0
|
|
20230802,190100,402632120,6700,6700,6700,6700,0
|
|
20230802,190000,402632120,6700,6700,6700,6700,0
|
|
20230802,185900,402632120,6700,6700,6700,6700,0
|
|
20230802,185800,402632120,6700,6700,6700,6700,0
|
|
20230802,185700,402632120,6700,6700,6700,6700,0
|
|
20230802,185600,402632120,6700,6700,6700,6700,0
|
|
20230802,185500,402632120,6700,6700,6700,6700,0
|
|
20230802,185400,402632120,6700,6700,6700,6700,0
|
|
20230802,185300,402632120,6700,6700,6700,6700,0
|
|
20230802,185200,402632120,6700,6700,6700,6700,0
|
|
20230802,185100,402632120,6700,6700,6700,6700,0
|
|
20230802,185000,402632120,6700,6700,6700,6700,0
|
|
20230802,184900,402632120,6700,6700,6700,6700,0
|
|
20230802,184800,402632120,6700,6700,6700,6700,0
|
|
20230802,184700,402632120,6700,6700,6700,6700,0
|
|
20230802,184600,402632120,6700,6700,6700,6700,0
|
|
20230802,184500,402632120,6700,6700,6700,6700,2002
|
|
20230802,184400,402632120,6700,6700,6700,6700,0
|
|
20230802,184300,402632120,6700,6700,6700,6700,0
|
|
20230802,184200,402632120,6700,6700,6700,6700,0
|
|
20230802,184100,402632120,6700,6700,6700,6700,0
|
|
20230802,184000,402632120,6700,6700,6700,6700,0
|
|
20230802,183900,402632120,6700,6700,6700,6700,0
|
|
20230802,183800,402632120,6700,6700,6700,6700,0
|
|
20230802,183700,402632120,6700,6700,6700,6700,0
|
|
20230802,183600,402632120,6700,6700,6700,6700,0
|
|
20230802,183500,402632120,6700,6700,6700,6700,0
|
|
20230802,183400,402632120,6700,6700,6700,6700,0
|
|
20230802,183300,402632120,6700,6700,6700,6700,0
|
|
20230802,183200,402632120,6700,6700,6700,6700,0
|
|
20230802,183100,402632120,6700,6700,6700,6700,0
|
|
20230802,183000,402632120,6700,6700,6700,6700,0
|
|
20230802,182900,402632120,6700,6700,6700,6700,0
|
|
20230802,182800,402632120,6700,6700,6700,6700,0
|
|
20230802,182700,402632120,6700,6700,6700,6700,0
|
|
20230802,182600,402632120,6700,6700,6700,6700,0
|
|
20230802,182500,402632120,6700,6700,6700,6700,0
|
|
20230802,182400,402632120,6700,6700,6700,6700,0
|
|
20230802,182300,402632120,6700,6700,6700,6700,0
|
|
20230802,182200,402632120,6700,6700,6700,6700,0
|
|
20230802,182100,402632120,6700,6700,6700,6700,0
|
|
20230802,182000,402632120,6700,6700,6700,6700,0
|
|
20230802,181900,402632120,6700,6700,6700,6700,0
|
|
20230802,181800,402632120,6700,6700,6700,6700,0
|
|
20230802,181700,402632120,6700,6700,6700,6700,0
|
|
20230802,181600,402632120,6700,6700,6700,6700,0
|
|
20230802,181500,402632120,6700,6700,6700,6700,2002
|
|
20230802,181400,402632120,6700,6700,6700,6700,0
|
|
20230802,181300,402632120,6700,6700,6700,6700,0
|
|
20230802,181200,402632120,6700,6700,6700,6700,0
|
|
20230802,181100,402632120,6700,6700,6700,6700,0
|
|
20230802,181000,402632120,6700,6700,6700,6700,0
|
|
20230802,180900,402632120,6700,6700,6700,6700,0
|
|
20230802,180800,402632120,6700,6700,6700,6700,0
|
|
20230802,180700,402632120,6700,6700,6700,6700,0
|
|
20230802,180600,402632120,6700,6700,6700,6700,0
|
|
20230802,180500,402632120,6700,6700,6700,6700,0
|
|
20230802,180400,402632120,6700,6700,6700,6700,0
|
|
20230802,180300,402632120,6700,6700,6700,6700,0
|
|
20230802,180200,402632120,6700,6700,6700,6700,0
|
|
20230802,180100,402632120,6700,6700,6700,6700,0
|
|
20230802,180000,402632120,6700,6700,6700,6700,0
|
|
20230802,175900,402632120,6700,6700,6700,6700,0
|
|
20230802,175800,402632120,6700,6700,6700,6700,0
|
|
20230802,175700,402632120,6700,6700,6700,6700,0
|
|
20230802,175600,402632120,6700,6700,6700,6700,0
|
|
20230802,175500,402632120,6700,6700,6700,6700,0
|
|
20230802,175400,402632120,6700,6700,6700,6700,0
|
|
20230802,175300,402632120,6700,6700,6700,6700,0
|
|
20230802,175200,402632120,6700,6700,6700,6700,0
|
|
20230802,175100,402632120,6700,6700,6700,6700,0
|
|
20230802,175000,402632120,6700,6700,6700,6700,0
|
|
20230802,174900,402632120,6700,6700,6700,6700,0
|
|
20230802,174800,402632120,6700,6700,6700,6700,0
|
|
20230802,174700,402632120,6700,6700,6700,6700,0
|
|
20230802,174600,402632120,6700,6700,6700,6700,0
|
|
20230802,174500,402632120,6700,6700,6700,6700,2002
|
|
20230802,174400,402632120,6700,6700,6700,6700,0
|
|
20230802,174300,402632120,6700,6700,6700,6700,0
|
|
20230802,174200,402632120,6700,6700,6700,6700,0
|
|
20230802,174100,402632120,6700,6700,6700,6700,0
|
|
20230802,174000,402632120,6700,6700,6700,6700,0
|
|
20230802,173900,402632120,6700,6700,6700,6700,0
|
|
20230802,173800,402632120,6700,6700,6700,6700,0
|
|
20230802,173700,402632120,6700,6700,6700,6700,0
|
|
20230802,173600,402632120,6700,6700,6700,6700,0
|
|
20230802,173500,402632120,6700,6700,6700,6700,0
|
|
20230802,173400,402632120,6700,6700,6700,6700,0
|
|
20230802,173300,402632120,6700,6700,6700,6700,0
|
|
20230802,173200,402632120,6700,6700,6700,6700,0
|
|
20230802,173100,402632120,6700,6700,6700,6700,0
|
|
20230802,173000,402632120,6700,6700,6700,6700,0
|
|
20230802,172900,402632120,6700,6700,6700,6700,0
|
|
20230802,172800,402632120,6700,6700,6700,6700,0
|
|
20230802,172700,402632120,6700,6700,6700,6700,0
|
|
20230802,172600,402632120,6700,6700,6700,6700,0
|
|
20230802,172500,402632120,6700,6700,6700,6700,0
|
|
20230802,172400,402632120,6700,6700,6700,6700,0
|
|
20230802,172300,402632120,6700,6700,6700,6700,0
|
|
20230802,172200,402632120,6700,6700,6700,6700,0
|
|
20230802,172100,402632120,6700,6700,6700,6700,0
|
|
20230802,172000,402632120,6700,6700,6700,6700,0
|
|
20230802,171900,402632120,6700,6700,6700,6700,0
|
|
20230802,171800,402632120,6700,6700,6700,6700,0
|
|
20230802,171700,402632120,6700,6700,6700,6700,0
|
|
20230802,171600,402632120,6700,6700,6700,6700,0
|
|
20230802,171500,402632120,6700,6700,6700,6700,2002
|
|
20230802,171400,402632120,6700,6700,6700,6700,0
|
|
20230802,171300,402632120,6700,6700,6700,6700,0
|
|
20230802,171200,402632120,6700,6700,6700,6700,0
|
|
20230802,171100,402632120,6700,6700,6700,6700,0
|
|
20230802,171000,402632120,6700,6700,6700,6700,0
|
|
20230802,170900,402632120,6700,6700,6700,6700,0
|
|
20230802,170800,402632120,6700,6700,6700,6700,0
|
|
20230802,170700,402632120,6700,6700,6700,6700,0
|
|
20230802,170600,402632120,6700,6700,6700,6700,0
|
|
20230802,170500,402632120,6700,6700,6700,6700,0
|
|
20230802,170400,402632120,6700,6700,6700,6700,0
|
|
20230802,170300,402632120,6700,6700,6700,6700,0
|
|
20230802,170200,402632120,6700,6700,6700,6700,0
|
|
20230802,170100,402632120,6700,6700,6700,6700,0
|
|
20230802,170000,402632120,6700,6700,6700,6700,0
|
|
20230802,165900,402632120,6700,6700,6700,6700,0
|
|
20230802,165800,402632120,6700,6700,6700,6700,0
|
|
20230802,165700,402632120,6700,6700,6700,6700,0
|
|
20230802,165600,402632120,6700,6700,6700,6700,0
|
|
20230802,165500,402632120,6700,6700,6700,6700,0
|
|
20230802,165400,402632120,6700,6700,6700,6700,0
|
|
20230802,165300,402632120,6700,6700,6700,6700,0
|
|
20230802,165200,402632120,6700,6700,6700,6700,0
|
|
20230802,165100,402632120,6700,6700,6700,6700,0
|
|
20230802,165000,402632120,6700,6700,6700,6700,0
|
|
20230802,164900,402632120,6700,6700,6700,6700,0
|
|
20230802,164800,402632120,6700,6700,6700,6700,0
|
|
20230802,164700,402632120,6700,6700,6700,6700,0
|
|
20230802,164600,402632120,6700,6700,6700,6700,0
|
|
20230802,164500,402632120,6700,6700,6700,6700,2002
|
|
20230802,164400,402632120,6700,6700,6700,6700,0
|
|
20230802,164300,402632120,6700,6700,6700,6700,0
|
|
20230802,164200,402632120,6700,6700,6700,6700,0
|
|
20230802,164100,402632120,6700,6700,6700,6700,0
|
|
20230802,164000,402632120,6700,6700,6700,6700,0
|
|
20230802,163900,402632120,6700,6700,6700,6700,0
|
|
20230802,163800,402632120,6700,6700,6700,6700,0
|
|
20230802,163700,402632120,6700,6700,6700,6700,0
|
|
20230802,163600,402632120,6700,6700,6700,6700,0
|
|
20230802,163500,402632120,6700,6700,6700,6700,0
|
|
20230802,163400,402632120,6700,6700,6700,6700,0
|
|
20230802,163300,402632120,6700,6700,6700,6700,0
|
|
20230802,163200,402632120,6700,6700,6700,6700,0
|
|
20230802,163100,402632120,6700,6700,6700,6700,0
|
|
20230802,163000,402632120,6700,6700,6700,6700,0
|
|
20230802,162900,402632120,6700,6700,6700,6700,0
|
|
20230802,162800,402632120,6700,6700,6700,6700,0
|
|
20230802,162700,402632120,6700,6700,6700,6700,0
|
|
20230802,162600,402632120,6700,6700,6700,6700,0
|
|
20230802,162500,402632120,6700,6700,6700,6700,0
|
|
20230802,162400,402632120,6700,6700,6700,6700,0
|
|
20230802,162300,402632120,6700,6700,6700,6700,0
|
|
20230802,162200,402632120,6700,6700,6700,6700,0
|
|
20230802,162100,402632120,6700,6700,6700,6700,0
|
|
20230802,162000,402632120,6700,6700,6700,6700,0
|
|
20230802,161900,402632120,6700,6700,6700,6700,0
|
|
20230802,161800,402632120,6700,6700,6700,6700,0
|
|
20230802,161700,402632120,6700,6700,6700,6700,0
|
|
20230802,161600,402632120,6700,6700,6700,6700,0
|
|
20230802,161500,402632120,6700,6700,6700,6700,2002
|
|
20230802,161400,402632120,6700,6700,6700,6700,0
|
|
20230802,161300,402632120,6700,6700,6700,6700,0
|
|
20230802,161200,402632120,6700,6700,6700,6700,0
|
|
20230802,161100,402632120,6700,6700,6700,6700,0
|
|
20230802,161000,402632120,6700,6700,6700,6700,0
|
|
20230802,160900,402632120,6700,6700,6700,6700,0
|
|
20230802,160800,402632120,6700,6700,6700,6700,0
|
|
20230802,160700,402632120,6700,6700,6700,6700,0
|
|
20230802,160600,402632120,6700,6700,6700,6700,0
|
|
20230802,160500,402632120,6700,6700,6700,6700,0
|
|
20230802,160400,402632120,6700,6700,6700,6700,0
|
|
20230802,160300,402632120,6700,6700,6700,6700,0
|
|
20230802,160200,402632120,6700,6700,6700,6700,0
|
|
20230802,160100,402632120,6700,6700,6700,6700,0
|
|
20230802,160000,402632120,6700,6700,6700,6700,0
|
|
20230802,155900,402632120,6700,6700,6700,6700,0
|
|
20230802,155800,402632120,6700,6700,6700,6700,0
|
|
20230802,155700,402632120,6700,6700,6700,6700,0
|
|
20230802,155600,402632120,6700,6700,6700,6700,0
|
|
20230802,155500,402632120,6700,6700,6700,6700,0
|
|
20230802,155400,402632120,6700,6700,6700,6700,0
|
|
20230802,155300,402632120,6700,6700,6700,6700,0
|
|
20230802,155200,402632120,6700,6700,6700,6700,0
|
|
20230802,155100,402632120,6700,6700,6700,6700,0
|
|
20230802,155000,402632120,6700,6700,6700,6700,0
|
|
20230802,154900,402632120,6700,6700,6700,6700,0
|
|
20230802,154800,402632120,6700,6700,6700,6700,0
|
|
20230802,154700,402632120,6700,6700,6700,6700,0
|
|
20230802,154600,402632120,6700,6700,6700,6700,0
|
|
20230802,154500,402632120,6700,6700,6700,6700,2002
|
|
20230802,154400,402632120,6700,6700,6700,6700,0
|
|
20230802,154300,402632120,6700,6700,6700,6700,0
|
|
20230802,154200,402632120,6700,6700,6700,6700,0
|
|
20230802,154100,402632120,6700,6700,6700,6700,0
|
|
20230802,154000,402632120,6700,6700,6700,6700,0
|
|
20230802,153900,402632120,6700,6700,6700,6700,0
|
|
20230802,153800,402632120,6700,6700,6700,6700,0
|
|
20230802,153700,402632120,6700,6700,6700,6700,0
|
|
20230802,153600,402632120,6700,6700,6700,6700,0
|
|
20230802,153500,402632120,6700,6700,6700,6700,0
|
|
20230802,153400,402632120,6700,6700,6700,6700,0
|
|
20230802,153300,402632120,6700,6700,6700,6700,0
|
|
20230802,153200,402632120,6700,6700,6700,6700,0
|
|
20230802,153100,402632120,6700,6700,6700,6700,0
|
|
20230802,153000,402632120,6700,6700,6700,6700,2002
|
|
20230802,152900,389218720,6730,6730,6730,6730,0
|
|
20230802,152800,389218720,6730,6730,6730,6730,0
|
|
20230802,152700,389218720,6730,6730,6730,6730,0
|
|
20230802,152600,389218720,6730,6730,6730,6730,0
|
|
20230802,152500,389218720,6730,6730,6730,6730,0
|
|
20230802,152400,389218720,6730,6730,6730,6730,0
|
|
20230802,152300,389218720,6730,6730,6730,6730,0
|
|
20230802,152200,389218720,6730,6730,6730,6730,0
|
|
20230802,152100,389218720,6730,6730,6730,6730,0
|
|
20230802,152000,389218720,6730,6730,6730,6730,0
|
|
20230802,151900,389218720,6730,6660,6730,6660,540
|
|
20230802,151800,385607190,6680,6660,6680,6660,312
|
|
20230802,151700,383526210,6650,6660,6660,6650,79
|
|
20230802,151600,383000690,6660,6670,6670,6660,1934
|
|
20230802,151500,370117690,6670,6670,6670,6670,75
|
|
20230802,151400,369617440,6680,6680,6680,6680,8
|
|
20230802,151300,369564000,6680,6670,6680,6670,63
|
|
20230802,151200,369143650,6670,6660,6670,6660,2708
|
|
20230802,151100,351102890,6680,6680,6680,6680,0
|
|
20230802,151000,351102890,6680,6670,6680,6670,40
|
|
20230802,150900,350836070,6670,6670,6670,6660,107
|
|
20230802,150800,350122850,6670,6670,6670,6670,76
|
|
20230802,150700,349615930,6670,6670,6670,6670,180
|
|
20230802,150600,348415330,6680,6680,6680,6680,2
|
|
20230802,150500,348401970,6670,6670,6670,6670,129
|
|
20230802,150400,347541540,6680,6670,6680,6670,5
|
|
20230802,150300,347508180,6680,6660,6680,6660,76
|
|
20230802,150200,347001860,6680,6680,6680,6680,0
|
|
20230802,150100,347001860,6680,6670,6680,6650,714
|
|
20230802,150000,342240040,6650,6640,6700,6640,280
|
|
20230802,145900,340378610,6630,6640,6640,6630,703
|
|
20230802,145800,335710830,6640,6650,6650,6640,185
|
|
20230802,145700,334482370,6640,6640,6640,6640,0
|
|
20230802,145600,334482370,6640,6650,6650,6640,55
|
|
20230802,145500,334117070,6650,6650,6650,6650,100
|
|
20230802,145400,333452070,6640,6640,6640,6640,79
|
|
20230802,145300,332927510,6640,6640,6640,6640,1000
|
|
20230802,145200,326287510,6650,6660,6660,6650,15
|
|
20230802,145100,326187660,6660,6650,6660,6640,1142
|
|
20230802,145000,318597440,6650,6650,6650,6650,94
|
|
20230802,144900,317972340,6650,6650,6650,6650,5
|
|
20230802,144800,317939090,6650,6650,6650,6650,1117
|
|
20230802,144700,310511040,6660,6660,6660,6660,610
|
|
20230802,144600,306448440,6670,6680,6680,6670,661
|
|
20230802,144500,302039350,6680,6680,6680,6680,0
|
|
20230802,144400,302039350,6680,6680,6680,6680,206
|
|
20230802,144300,300663270,6690,6690,6690,6690,26
|
|
20230802,144200,300489330,6690,6690,6690,6690,3
|
|
20230802,144100,300469260,6700,6690,6700,6690,26
|
|
20230802,144000,300295290,6690,6690,6690,6690,49
|
|
20230802,143900,299967480,6680,6680,6680,6680,53
|
|
20230802,143800,299613440,6680,6680,6680,6680,114
|
|
20230802,143700,298851920,6680,6690,6690,6680,89
|
|
20230802,143600,298257340,6690,6690,6690,6690,29
|
|
20230802,143500,298063330,6680,6680,6680,6680,41
|
|
20230802,143400,297789450,6690,6690,6690,6690,7
|
|
20230802,143300,297742620,6690,6690,6690,6680,105
|
|
20230802,143200,297041100,6680,6670,6680,6670,225
|
|
20230802,143100,295539600,6680,6660,6680,6660,70
|
|
20230802,143000,295072990,6680,6680,6680,6680,23
|
|
20230802,142900,294919350,6680,6670,6680,6670,180
|
|
20230802,142800,293718460,6670,6670,6670,6670,12
|
|
20230802,142700,293638420,6670,6680,6680,6670,63
|
|
20230802,142600,293217710,6670,6670,6670,6670,8
|
|
20230802,142500,293164350,6670,6660,6670,6660,133
|
|
20230802,142400,292278070,6670,6670,6670,6670,0
|
|
20230802,142300,292278070,6670,6670,6670,6670,17
|
|
20230802,142200,292164680,6660,6670,6670,6660,102
|
|
20230802,142100,291484740,6670,6670,6670,6670,43
|
|
20230802,142000,291197930,6670,6670,6670,6670,41
|
|
20230802,141900,290924460,6670,6670,6670,6670,75
|
|
20230802,141800,290424210,6680,6680,6680,6680,0
|
|
20230802,141700,290424210,6680,6670,6680,6670,128
|
|
20230802,141600,289570440,6660,6660,6660,6660,147
|
|
20230802,141500,288591420,6660,6660,6660,6660,1
|
|
20230802,141400,288584760,6650,6660,6660,6650,44
|
|
20230802,141300,288292140,6660,6660,6660,6660,11
|
|
20230802,141200,288218880,6670,6660,6670,6660,466
|
|
20230802,141100,285115240,6670,6670,6670,6670,0
|
|
20230802,141000,285115240,6670,6670,6670,6670,398
|
|
20230802,140900,282460580,6670,6680,6680,6670,22
|
|
20230802,140800,282313630,6670,6690,6690,6670,25
|
|
20230802,140700,282146490,6680,6680,6680,6680,0
|
|
20230802,140600,282146490,6680,6680,6680,6680,8
|
|
20230802,140500,282093050,6680,6690,6690,6680,439
|
|
20230802,140400,279159020,6690,6680,6690,6680,162
|
|
20230802,140300,278076570,6670,6670,6670,6670,150
|
|
20230802,140200,277076070,6660,6660,6660,6660,30
|
|
20230802,140100,276876270,6660,6660,6660,6660,50
|
|
20230802,140000,276543270,6660,6670,6670,6660,328
|
|
20230802,135900,274358690,6670,6670,6680,6670,14
|
|
20230802,135800,274265290,6680,6670,6680,6670,139
|
|
20230802,135700,273337860,6660,6660,6660,6660,51
|
|
20230802,135600,272998200,6670,6670,6670,6670,1
|
|
20230802,135500,272991530,6680,6670,6680,6670,58
|
|
20230802,135400,272604650,6670,6670,6670,6650,16
|
|
20230802,135300,272498090,6650,6640,6650,6640,72
|
|
20230802,135200,272019680,6650,6670,6670,6650,849
|
|
20230802,135100,266367370,6670,6680,6680,6660,23
|
|
20230802,135000,266213900,6680,6680,6680,6680,0
|
|
20230802,134900,266213900,6680,6650,6680,6650,83
|
|
20230802,134800,265661400,6650,6650,6660,6650,135
|
|
20230802,134700,264762390,6650,6650,6650,6650,8
|
|
20230802,134600,264709190,6650,6660,6660,6650,118
|
|
20230802,134500,263924390,6660,6650,6660,6650,36
|
|
20230802,134400,263684860,6660,6660,6660,6650,87
|
|
20230802,134300,263106000,6660,6660,6660,6660,101
|
|
20230802,134200,262433340,6650,6660,6660,6650,86
|
|
20230802,134100,261861340,6660,6650,6660,6650,13
|
|
20230802,134000,261774850,6660,6660,6660,6660,0
|
|
20230802,133900,261774850,6660,6660,6660,6660,0
|
|
20230802,133800,261774850,6660,6660,6670,6660,305
|
|
20230802,133700,259743490,6670,6670,6670,6670,7
|
|
20230802,133600,259696800,6670,6680,6680,6670,105
|
|
20230802,133500,258996200,6680,6670,6680,6670,837
|
|
20230802,133400,253411050,6670,6690,6690,6670,398
|
|
20230802,133300,250752470,6680,6680,6690,6680,22
|
|
20230802,133200,250605440,6690,6680,6690,6680,42
|
|
20230802,133100,250324850,6690,6690,6690,6690,0
|
|
20230802,133000,250324850,6690,6680,6690,6680,576
|
|
20230802,132900,246477160,6680,6680,6680,6680,73
|
|
20230802,132800,245989520,6690,6690,6690,6690,5
|
|
20230802,132700,245956070,6680,6680,6680,6680,183
|
|
20230802,132600,244733630,6680,6670,6680,6670,8
|
|
20230802,132500,244680230,6670,6680,6680,6670,91
|
|
20230802,132400,244073110,6680,6680,6680,6680,0
|
|
20230802,132300,244073110,6680,6680,6680,6670,319
|
|
20230802,132200,241942280,6680,6680,6680,6680,4
|
|
20230802,132100,241915560,6690,6680,6690,6680,89
|
|
20230802,132000,241320950,6690,6680,6690,6680,30
|
|
20230802,131900,241120370,6690,6690,6690,6690,298
|
|
20230802,131800,239126750,6700,6700,6700,6700,28
|
|
20230802,131700,238939150,6690,6690,6690,6690,101
|
|
20230802,131600,238263460,6690,6690,6690,6690,0
|
|
20230802,131500,238263460,6690,6690,6690,6690,40
|
|
20230802,131400,237995860,6700,6700,6700,6700,5
|
|
20230802,131300,237962360,6690,6700,6700,6690,147
|
|
20230802,131200,236977590,6700,6710,6730,6700,63
|
|
20230802,131100,236554820,6710,6700,6710,6700,8
|
|
20230802,131000,236501170,6710,6710,6710,6710,1
|
|
20230802,130900,236494460,6700,6710,6730,6700,101
|
|
20230802,130800,235815750,6700,6700,6700,6700,68
|
|
20230802,130700,235360150,6710,6710,6710,6710,12
|
|
20230802,130600,235279630,6710,6710,6710,6710,36
|
|
20230802,130500,235038070,6710,6710,6710,6710,32
|
|
20230802,130400,234823350,6700,6700,6700,6700,111
|
|
20230802,130300,234079650,6700,6700,6700,6700,91
|
|
20230802,130200,233469950,6700,6700,6700,6700,435
|
|
20230802,130100,230555450,6700,6700,6700,6700,0
|
|
20230802,130000,230555450,6700,6710,6710,6700,101
|
|
20230802,125900,229878740,6700,6710,6710,6700,2
|
|
20230802,125800,229865330,6700,6700,6700,6700,185
|
|
20230802,125700,228625830,6700,6700,6700,6700,207
|
|
20230802,125600,227238930,6700,6680,6710,6680,639
|
|
20230802,125500,222960970,6700,6730,6730,6690,4043
|
|
20230802,125400,195858580,6730,6730,6730,6730,655
|
|
20230802,125300,191450430,6720,6720,6720,6720,48
|
|
20230802,125200,191127870,6730,6720,6730,6720,69
|
|
20230802,125100,190664090,6720,6720,6720,6720,35
|
|
20230802,125000,190428890,6720,6720,6720,6720,0
|
|
20230802,124900,190428890,6720,6730,6730,6720,49
|
|
20230802,124800,190099510,6730,6720,6730,6720,142
|
|
20230802,124700,189145260,6710,6720,6720,6710,370
|
|
20230802,124600,186659690,6730,6730,6730,6730,18
|
|
20230802,124500,186538550,6720,6720,6720,6720,41
|
|
20230802,124400,186263030,6730,6730,6730,6730,13
|
|
20230802,124300,186175540,6720,6730,6730,6720,110
|
|
20230802,124200,185435990,6720,6720,6720,6720,14
|
|
20230802,124100,185341910,6720,6730,6730,6720,287
|
|
20230802,124000,183410890,6730,6730,6730,6730,0
|
|
20230802,123900,183410890,6730,6730,6730,6730,92
|
|
20230802,123800,182791730,6740,6740,6740,6740,2
|
|
20230802,123700,182778250,6730,6730,6730,6730,41
|
|
20230802,123600,182502320,6740,6740,6740,6740,0
|
|
20230802,123500,182502320,6740,6740,6740,6740,10
|
|
20230802,123400,182434920,6740,6740,6740,6740,65
|
|
20230802,123300,181996820,6750,6750,6750,6750,51
|
|
20230802,123200,181652570,6740,6740,6740,6740,52
|
|
20230802,123100,181302090,6740,6740,6740,6740,0
|
|
20230802,123000,181302090,6740,6740,6740,6740,91
|
|
20230802,122900,180688750,6740,6740,6740,6740,0
|
|
20230802,122800,180688750,6740,6740,6740,6740,33
|
|
20230802,122700,180466330,6740,6740,6740,6740,0
|
|
20230802,122600,180466330,6740,6750,6750,6740,87
|
|
20230802,122500,179879860,6740,6750,6750,6740,19
|
|
20230802,122400,179751750,6740,6750,6750,6740,47
|
|
20230802,122300,179434950,6740,6740,6740,6740,0
|
|
20230802,122200,179434950,6740,6730,6740,6730,114
|
|
20230802,122100,178667430,6740,6740,6740,6740,102
|
|
20230802,122000,177979950,6730,6730,6730,6730,40
|
|
20230802,121900,177710750,6740,6740,6740,6740,0
|
|
20230802,121800,177710750,6740,6740,6740,6740,0
|
|
20230802,121700,177710750,6740,6740,6740,6740,18
|
|
20230802,121600,177589430,6730,6730,6730,6730,60
|
|
20230802,121500,177185630,6720,6730,6730,6720,128
|
|
20230802,121400,176324650,6730,6730,6730,6730,0
|
|
20230802,121300,176324650,6730,6750,6770,6730,2291
|
|
20230802,121200,160896540,6770,6750,6770,6750,95
|
|
20230802,121100,160255070,6740,6740,6740,6740,38
|
|
20230802,121000,159998950,6750,6740,6750,6740,2
|
|
20230802,120900,159985460,6750,6750,6750,6740,109
|
|
20230802,120800,159250620,6740,6750,6750,6740,15
|
|
20230802,120700,159149510,6750,6750,6750,6750,142
|
|
20230802,120600,158191010,6750,6750,6750,6750,0
|
|
20230802,120500,158191010,6750,6760,6760,6750,73
|
|
20230802,120400,157698170,6760,6760,6760,6760,0
|
|
20230802,120300,157698170,6760,6760,6760,6760,11
|
|
20230802,120200,157623810,6750,6750,6750,6750,0
|
|
20230802,120100,157623810,6750,6760,6770,6750,193
|
|
20230802,120000,156319300,6770,6770,6770,6770,0
|
|
20230802,115900,156319300,6770,6760,6770,6760,81
|
|
20230802,115800,155771650,6750,6750,6750,6750,31
|
|
20230802,115700,155562400,6750,6750,6750,6750,79
|
|
20230802,115600,155029150,6740,6740,6740,6740,85
|
|
20230802,115500,154456250,6740,6740,6740,6740,0
|
|
20230802,115400,154456250,6740,6740,6740,6740,39
|
|
20230802,115300,154193390,6740,6740,6740,6740,0
|
|
20230802,115200,154193390,6740,6740,6740,6740,103
|
|
20230802,115100,153499170,6740,6740,6740,6740,14
|
|
20230802,115000,153404810,6750,6740,6750,6740,54
|
|
20230802,114900,153040830,6750,6750,6750,6750,8
|
|
20230802,114800,152986830,6750,6750,6750,6750,2
|
|
20230802,114700,152973330,6750,6750,6750,6750,0
|
|
20230802,114600,152973330,6750,6750,6750,6750,149
|
|
20230802,114500,151967580,6760,6760,6760,6760,0
|
|
20230802,114400,151967580,6760,6740,6760,6740,141
|
|
20230802,114300,151016270,6750,6750,6750,6750,0
|
|
20230802,114200,151016270,6750,6740,6750,6740,160
|
|
20230802,114100,149936870,6750,6750,6750,6750,200
|
|
20230802,114000,148586870,6760,6750,6760,6750,245
|
|
20230802,113900,146933110,6770,6760,6770,6760,13
|
|
20230802,113800,146845220,6750,6750,6750,6750,34
|
|
20230802,113700,146615720,6750,6750,6750,6750,27
|
|
20230802,113600,146433470,6750,6750,6750,6750,18
|
|
20230802,113500,146311970,6750,6750,6750,6750,93
|
|
20230802,113400,145684220,6750,6750,6750,6750,0
|
|
20230802,113300,145684220,6750,6750,6750,6740,128
|
|
20230802,113200,144820620,6740,6740,6740,6740,0
|
|
20230802,113100,144820620,6740,6750,6760,6740,114
|
|
20230802,113000,144052060,6740,6740,6740,6740,6
|
|
20230802,112900,144011620,6730,6730,6730,6730,99
|
|
20230802,112800,143345350,6730,6730,6730,6730,60
|
|
20230802,112700,142941550,6730,6750,6750,6730,142
|
|
20230802,112600,141983780,6740,6780,6780,6740,2823
|
|
20230802,112500,122903200,6770,6770,6780,6770,53
|
|
20230802,112400,122544370,6770,6770,6770,6770,45
|
|
20230802,112300,122239720,6770,6780,6780,6770,312
|
|
20230802,112200,120126840,6780,6790,6790,6780,87
|
|
20230802,112100,119536970,6780,6780,6780,6780,133
|
|
20230802,112000,118635230,6780,6790,6790,6780,57
|
|
20230802,111900,118248300,6780,6780,6780,6780,90
|
|
20230802,111800,117638100,6780,6780,6780,6780,100
|
|
20230802,111700,116960100,6780,6790,6800,6780,179
|
|
20230802,111600,115746180,6790,6780,6790,6780,53
|
|
20230802,111500,115386820,6780,6790,6790,6780,443
|
|
20230802,111400,112382680,6790,6790,6790,6790,93
|
|
20230802,111300,111751210,6780,6780,6780,6780,0
|
|
20230802,111200,111751210,6780,6780,6780,6780,51
|
|
20230802,111100,111405430,6790,6790,6790,6790,5
|
|
20230802,111000,111371480,6780,6780,6780,6780,96
|
|
20230802,110900,110720600,6790,6790,6790,6790,16
|
|
20230802,110800,110611960,6790,6790,6790,6790,26
|
|
20230802,110700,110435420,6790,6790,6790,6790,8
|
|
20230802,110600,110381100,6790,6790,6790,6790,58
|
|
20230802,110500,109987280,6800,6790,6800,6790,8
|
|
20230802,110400,109932910,6790,6780,6790,6780,50
|
|
20230802,110300,109593470,6790,6790,6790,6790,0
|
|
20230802,110200,109593470,6790,6800,6800,6790,1500
|
|
20230802,110100,99404640,6810,6810,6810,6810,100
|
|
20230802,110000,98723640,6810,6810,6810,6810,466
|
|
20230802,105900,95550180,6820,6820,6820,6820,17
|
|
20230802,105800,95434240,6810,6810,6810,6810,0
|
|
20230802,105700,95434240,6810,6810,6810,6810,199
|
|
20230802,105600,94079050,6820,6820,6820,6820,132
|
|
20230802,105500,93178810,6830,6840,6840,6830,84
|
|
20230802,105400,92605070,6840,6840,6840,6840,90
|
|
20230802,105300,91989470,6840,6840,6840,6840,14
|
|
20230802,105200,91893710,6860,6860,6860,6860,0
|
|
20230802,105100,91893710,6860,6860,6860,6860,0
|
|
20230802,105000,91893710,6860,6860,6860,6860,50
|
|
20230802,104900,91550710,6860,6850,6860,6840,1067
|
|
20230802,104800,84249770,6860,6860,6860,6860,0
|
|
20230802,104700,84249770,6860,6860,6860,6860,5
|
|
20230802,104600,84215470,6860,6860,6860,6860,10
|
|
20230802,104500,84146870,6840,6850,6850,6840,331
|
|
20230802,104400,81882530,6860,6860,6860,6860,0
|
|
20230802,104300,81882530,6860,6860,6860,6860,10
|
|
20230802,104200,81813930,6860,6850,6860,6850,7
|
|
20230802,104100,81765970,6840,6840,6840,6840,14
|
|
20230802,104000,81670210,6880,6880,6880,6880,1
|
|
20230802,103900,81663330,6810,6850,6850,6810,2014
|
|
20230802,103800,67901780,6880,6880,6880,6880,114
|
|
20230802,103700,67117460,6880,6880,6880,6880,51
|
|
20230802,103600,66766580,6850,6880,6880,6850,5
|
|
20230802,103500,66732210,6880,6880,6880,6880,0
|
|
20230802,103400,66732210,6880,6880,6880,6880,0
|
|
20230802,103300,66732210,6880,6880,6880,6880,0
|
|
20230802,103200,66732210,6880,6880,6880,6880,0
|
|
20230802,103100,66732210,6880,6880,6880,6880,0
|
|
20230802,103000,66732210,6880,6880,6880,6880,5
|
|
20230802,102900,66697810,6850,6870,6870,6850,300
|
|
20230802,102800,64640250,6890,6890,6890,6890,0
|
|
20230802,102700,64640250,6890,6880,6890,6880,11
|
|
20230802,102600,64564470,6890,6890,6890,6890,4
|
|
20230802,102500,64536910,6890,6890,6890,6890,0
|
|
20230802,102400,64536910,6890,6890,6890,6890,0
|
|
20230802,102300,64536910,6890,6880,6890,6880,148
|
|
20230802,102200,63518660,6890,6890,6890,6890,0
|
|
20230802,102100,63518660,6890,6890,6890,6890,0
|
|
20230802,102000,63518660,6890,6890,6890,6890,0
|
|
20230802,101900,63518660,6890,6890,6890,6890,0
|
|
20230802,101800,63518660,6890,6890,6890,6890,0
|
|
20230802,101700,63518660,6890,6890,6890,6890,0
|
|
20230802,101600,63518660,6890,6890,6890,6890,500
|
|
20230802,101500,60073660,6890,6890,6890,6890,0
|
|
20230802,101400,60073660,6890,6890,6890,6890,0
|
|
20230802,101300,60073660,6890,6890,6890,6890,0
|
|
20230802,101200,60073660,6890,6890,6890,6890,0
|
|
20230802,101100,60073660,6890,6890,6890,6890,2
|
|
20230802,101000,60059880,6870,6870,6870,6870,200
|
|
20230802,100900,58685880,6890,6890,6890,6890,0
|
|
20230802,100800,58685880,6890,6890,6890,6890,0
|
|
20230802,100700,58685880,6890,6880,6890,6880,61
|
|
20230802,100600,58266190,6880,6880,6880,6880,0
|
|
20230802,100500,58266190,6880,6880,6880,6880,0
|
|
20230802,100400,58266190,6880,6890,6890,6880,117
|
|
20230802,100300,57461130,6890,6890,6890,6890,1
|
|
20230802,100200,57454240,6900,6900,6900,6900,4
|
|
20230802,100100,57426640,6900,6900,6900,6900,0
|
|
20230802,100000,57426640,6900,6900,6900,6900,1
|
|
20230802,095900,57419740,6900,6900,6900,6900,1
|
|
20230802,095800,57412840,6900,6900,6900,6900,3
|
|
20230802,095700,57392140,6900,6900,6900,6900,0
|
|
20230802,095600,57392140,6900,6900,6900,6900,0
|
|
20230802,095500,57392140,6900,6900,6900,6900,100
|
|
20230802,095400,56702140,6900,6900,6900,6900,1
|
|
20230802,095300,56695240,6860,6860,6860,6860,100
|
|
20230802,095200,56009240,6910,6910,6910,6910,1
|
|
20230802,095100,56002330,6890,6890,6890,6890,46
|
|
20230802,095000,55685390,6890,6890,6890,6890,0
|
|
20230802,094900,55685390,6890,6890,6890,6890,0
|
|
20230802,094800,55685390,6890,6890,6890,6890,1
|
|
20230802,094700,55678500,6890,6890,6890,6890,0
|
|
20230802,094600,55678500,6890,6890,6890,6890,5
|
|
20230802,094500,55644050,6850,6850,6850,6850,3
|
|
20230802,094400,55623500,6850,6850,6850,6850,2
|
|
20230802,094300,55609800,6850,6840,6850,6840,4
|
|
20230802,094200,55582420,6840,6840,6840,6840,1
|
|
20230802,094100,55575580,6840,6840,6890,6840,7
|
|
20230802,094000,55527500,6840,6850,6890,6840,53
|
|
20230802,093900,55164880,6850,6860,6890,6850,3
|
|
20230802,093800,55144280,6860,6860,6860,6860,3
|
|
20230802,093700,55123700,6860,6860,6860,6860,1
|
|
20230802,093600,55116840,6890,6850,6890,6850,227
|
|
20230802,093500,53561850,6860,6890,6890,6860,5
|
|
20230802,093400,53527430,6850,6850,6850,6850,1
|
|
20230802,093300,53520580,6890,6850,6890,6850,4
|
|
20230802,093200,53493060,6850,6890,6890,6850,503
|
|
20230802,093100,50047430,6890,6880,6890,6880,10
|
|
20230802,093000,49978620,6890,6880,6890,6880,53
|
|
20230802,092900,49613610,6870,6870,6870,6870,58
|
|
20230802,092800,49215150,6870,6850,6870,6850,13
|
|
20230802,092700,49126050,6870,6860,6870,6860,135
|
|
20230802,092600,48199940,6850,6850,6850,6840,200
|
|
20230802,092500,46829950,6850,6860,6860,6850,804
|
|
20230802,092400,41319520,6870,6870,6870,6870,1
|
|
20230802,092300,41312650,6890,6890,6890,6890,0
|
|
20230802,092200,41312650,6890,6880,6890,6880,93
|
|
20230802,092100,40671890,6890,6860,6890,6860,2
|
|
20230802,092000,40658140,6850,6940,6940,6850,355
|
|
20230802,091900,38210450,6860,6850,6950,6850,1884
|
|
20230802,091800,25242680,6840,6850,6850,6840,139
|
|
20230802,091700,24290540,6850,6840,6850,6840,2
|
|
20230802,091600,24276850,6840,6840,6840,6840,1
|
|
20230802,091500,24270010,6860,6850,6860,6850,4
|
|
20230802,091400,24242580,6860,6860,6860,6860,14
|
|
20230802,091300,24146540,6860,6850,6860,6850,2
|
|
20230802,091200,24132830,6840,6850,6860,6840,23
|
|
20230802,091100,23975080,6850,6850,6850,6840,15
|
|
20230802,091000,23872340,6840,6840,6850,6840,651
|
|
20230802,090900,19419200,6830,6840,6840,6830,29
|
|
20230802,090800,19221040,6840,6850,6850,6830,1066
|
|
20230802,090700,11929560,6840,6850,6850,6830,25
|
|
20230802,090600,11758510,6840,6850,6850,6830,24
|
|
20230802,090500,11594250,6820,6820,6820,6810,641
|
|
20230802,090400,7222640,6820,6840,6840,6820,53
|
|
20230802,090300,6860910,6850,6850,6850,6850,137
|
|
20230802,090200,5922460,6850,6860,6860,6850,2
|
|
20230802,090100,5908750,6850,6860,6860,6850,19
|
|
20230802,090000,5778500,6870,6890,6890,6870,840
|