650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194700,700898520,12500,12500,12500,12500,1366
|
|
20230802,194600,700898520,12500,12500,12500,12500,0
|
|
20230802,194500,700898520,12500,12500,12500,12500,0
|
|
20230802,194400,700898520,12500,12500,12500,12500,0
|
|
20230802,194300,700898520,12500,12500,12500,12500,0
|
|
20230802,194200,700898520,12500,12500,12500,12500,0
|
|
20230802,194100,700898520,12500,12500,12500,12500,0
|
|
20230802,194000,700898520,12500,12500,12500,12500,0
|
|
20230802,193900,700898520,12500,12500,12500,12500,0
|
|
20230802,193800,700898520,12500,12500,12500,12500,0
|
|
20230802,193700,700898520,12500,12500,12500,12500,0
|
|
20230802,193600,700898520,12500,12500,12500,12500,0
|
|
20230802,193500,700898520,12500,12500,12500,12500,0
|
|
20230802,193400,700898520,12500,12500,12500,12500,0
|
|
20230802,193300,700898520,12500,12500,12500,12500,0
|
|
20230802,193200,700898520,12500,12500,12500,12500,0
|
|
20230802,193100,700898520,12500,12500,12500,12500,0
|
|
20230802,193000,700898520,12500,12500,12500,12500,0
|
|
20230802,192900,700898520,12500,12500,12500,12500,0
|
|
20230802,192800,700898520,12500,12500,12500,12500,0
|
|
20230802,192700,700898520,12500,12500,12500,12500,0
|
|
20230802,192600,700898520,12500,12500,12500,12500,0
|
|
20230802,192500,700898520,12500,12500,12500,12500,0
|
|
20230802,192400,700898520,12500,12500,12500,12500,0
|
|
20230802,192300,700898520,12500,12500,12500,12500,0
|
|
20230802,192200,700898520,12500,12500,12500,12500,0
|
|
20230802,192100,700898520,12500,12500,12500,12500,0
|
|
20230802,192000,700898520,12500,12500,12500,12500,0
|
|
20230802,191900,700898520,12500,12500,12500,12500,0
|
|
20230802,191800,700898520,12500,12500,12500,12500,0
|
|
20230802,191700,700898520,12500,12500,12500,12500,1366
|
|
20230802,191600,700898520,12500,12500,12500,12500,0
|
|
20230802,191500,700898520,12500,12500,12500,12500,0
|
|
20230802,191400,700898520,12500,12500,12500,12500,0
|
|
20230802,191300,700898520,12500,12500,12500,12500,0
|
|
20230802,191200,700898520,12500,12500,12500,12500,0
|
|
20230802,191100,700898520,12500,12500,12500,12500,0
|
|
20230802,191000,700898520,12500,12500,12500,12500,0
|
|
20230802,190900,700898520,12500,12500,12500,12500,0
|
|
20230802,190800,700898520,12500,12500,12500,12500,0
|
|
20230802,190700,700898520,12500,12500,12500,12500,0
|
|
20230802,190600,700898520,12500,12500,12500,12500,0
|
|
20230802,190500,700898520,12500,12500,12500,12500,0
|
|
20230802,190400,700898520,12500,12500,12500,12500,0
|
|
20230802,190300,700898520,12500,12500,12500,12500,0
|
|
20230802,190200,700898520,12500,12500,12500,12500,0
|
|
20230802,190100,700898520,12500,12500,12500,12500,0
|
|
20230802,190000,700898520,12500,12500,12500,12500,0
|
|
20230802,185900,700898520,12500,12500,12500,12500,0
|
|
20230802,185800,700898520,12500,12500,12500,12500,0
|
|
20230802,185700,700898520,12500,12500,12500,12500,0
|
|
20230802,185600,700898520,12500,12500,12500,12500,0
|
|
20230802,185500,700898520,12500,12500,12500,12500,0
|
|
20230802,185400,700898520,12500,12500,12500,12500,0
|
|
20230802,185300,700898520,12500,12500,12500,12500,0
|
|
20230802,185200,700898520,12500,12500,12500,12500,0
|
|
20230802,185100,700898520,12500,12500,12500,12500,0
|
|
20230802,185000,700898520,12500,12500,12500,12500,0
|
|
20230802,184900,700898520,12500,12500,12500,12500,0
|
|
20230802,184800,700898520,12500,12500,12500,12500,0
|
|
20230802,184700,700898520,12500,12500,12500,12500,1366
|
|
20230802,184600,700898520,12500,12500,12500,12500,0
|
|
20230802,184500,700898520,12500,12500,12500,12500,0
|
|
20230802,184400,700898520,12500,12500,12500,12500,0
|
|
20230802,184300,700898520,12500,12500,12500,12500,0
|
|
20230802,184200,700898520,12500,12500,12500,12500,0
|
|
20230802,184100,700898520,12500,12500,12500,12500,0
|
|
20230802,184000,700898520,12500,12500,12500,12500,0
|
|
20230802,183900,700898520,12500,12500,12500,12500,0
|
|
20230802,183800,700898520,12500,12500,12500,12500,0
|
|
20230802,183700,700898520,12500,12500,12500,12500,0
|
|
20230802,183600,700898520,12500,12500,12500,12500,0
|
|
20230802,183500,700898520,12500,12500,12500,12500,0
|
|
20230802,183400,700898520,12500,12500,12500,12500,0
|
|
20230802,183300,700898520,12500,12500,12500,12500,0
|
|
20230802,183200,700898520,12500,12500,12500,12500,0
|
|
20230802,183100,700898520,12500,12500,12500,12500,0
|
|
20230802,183000,700898520,12500,12500,12500,12500,0
|
|
20230802,182900,700898520,12500,12500,12500,12500,0
|
|
20230802,182800,700898520,12500,12500,12500,12500,0
|
|
20230802,182700,700898520,12500,12500,12500,12500,0
|
|
20230802,182600,700898520,12500,12500,12500,12500,0
|
|
20230802,182500,700898520,12500,12500,12500,12500,0
|
|
20230802,182400,700898520,12500,12500,12500,12500,0
|
|
20230802,182300,700898520,12500,12500,12500,12500,0
|
|
20230802,182200,700898520,12500,12500,12500,12500,0
|
|
20230802,182100,700898520,12500,12500,12500,12500,0
|
|
20230802,182000,700898520,12500,12500,12500,12500,0
|
|
20230802,181900,700898520,12500,12500,12500,12500,0
|
|
20230802,181800,700898520,12500,12500,12500,12500,0
|
|
20230802,181700,700898520,12500,12500,12500,12500,1366
|
|
20230802,181600,700898520,12500,12500,12500,12500,0
|
|
20230802,181500,700898520,12500,12500,12500,12500,0
|
|
20230802,181400,700898520,12500,12500,12500,12500,0
|
|
20230802,181300,700898520,12500,12500,12500,12500,0
|
|
20230802,181200,700898520,12500,12500,12500,12500,0
|
|
20230802,181100,700898520,12500,12500,12500,12500,0
|
|
20230802,181000,700898520,12500,12500,12500,12500,0
|
|
20230802,180900,700898520,12500,12500,12500,12500,0
|
|
20230802,180800,700898520,12500,12500,12500,12500,0
|
|
20230802,180700,700898520,12500,12500,12500,12500,0
|
|
20230802,180600,700898520,12500,12500,12500,12500,0
|
|
20230802,180500,700898520,12500,12500,12500,12500,0
|
|
20230802,180400,700898520,12500,12500,12500,12500,0
|
|
20230802,180300,700898520,12500,12500,12500,12500,0
|
|
20230802,180200,700898520,12500,12500,12500,12500,0
|
|
20230802,180100,700898520,12500,12500,12500,12500,0
|
|
20230802,180000,700898520,12500,12500,12500,12500,0
|
|
20230802,175900,700898520,12500,12500,12500,12500,0
|
|
20230802,175800,700898520,12500,12500,12500,12500,0
|
|
20230802,175700,700898520,12500,12500,12500,12500,0
|
|
20230802,175600,700898520,12500,12500,12500,12500,0
|
|
20230802,175500,700898520,12500,12500,12500,12500,0
|
|
20230802,175400,700898520,12500,12500,12500,12500,0
|
|
20230802,175300,700898520,12500,12500,12500,12500,0
|
|
20230802,175200,700898520,12500,12500,12500,12500,0
|
|
20230802,175100,700898520,12500,12500,12500,12500,0
|
|
20230802,175000,700898520,12500,12500,12500,12500,0
|
|
20230802,174900,700898520,12500,12500,12500,12500,0
|
|
20230802,174800,700898520,12500,12500,12500,12500,0
|
|
20230802,174700,700898520,12500,12500,12500,12500,1366
|
|
20230802,174600,700898520,12500,12500,12500,12500,0
|
|
20230802,174500,700898520,12500,12500,12500,12500,0
|
|
20230802,174400,700898520,12500,12500,12500,12500,0
|
|
20230802,174300,700898520,12500,12500,12500,12500,0
|
|
20230802,174200,700898520,12500,12500,12500,12500,0
|
|
20230802,174100,700898520,12500,12500,12500,12500,0
|
|
20230802,174000,700898520,12500,12500,12500,12500,0
|
|
20230802,173900,700898520,12500,12500,12500,12500,0
|
|
20230802,173800,700898520,12500,12500,12500,12500,0
|
|
20230802,173700,700898520,12500,12500,12500,12500,0
|
|
20230802,173600,700898520,12500,12500,12500,12500,0
|
|
20230802,173500,700898520,12500,12500,12500,12500,0
|
|
20230802,173400,700898520,12500,12500,12500,12500,0
|
|
20230802,173300,700898520,12500,12500,12500,12500,0
|
|
20230802,173200,700898520,12500,12500,12500,12500,0
|
|
20230802,173100,700898520,12500,12500,12500,12500,0
|
|
20230802,173000,700898520,12500,12500,12500,12500,0
|
|
20230802,172900,700898520,12500,12500,12500,12500,0
|
|
20230802,172800,700898520,12500,12500,12500,12500,0
|
|
20230802,172700,700898520,12500,12500,12500,12500,0
|
|
20230802,172600,700898520,12500,12500,12500,12500,0
|
|
20230802,172500,700898520,12500,12500,12500,12500,0
|
|
20230802,172400,700898520,12500,12500,12500,12500,0
|
|
20230802,172300,700898520,12500,12500,12500,12500,0
|
|
20230802,172200,700898520,12500,12500,12500,12500,0
|
|
20230802,172100,700898520,12500,12500,12500,12500,0
|
|
20230802,172000,700898520,12500,12500,12500,12500,0
|
|
20230802,171900,700898520,12500,12500,12500,12500,0
|
|
20230802,171800,700898520,12500,12500,12500,12500,0
|
|
20230802,171700,700898520,12500,12500,12500,12500,1366
|
|
20230802,171600,700898520,12500,12500,12500,12500,0
|
|
20230802,171500,700898520,12500,12500,12500,12500,0
|
|
20230802,171400,700898520,12500,12500,12500,12500,0
|
|
20230802,171300,700898520,12500,12500,12500,12500,0
|
|
20230802,171200,700898520,12500,12500,12500,12500,0
|
|
20230802,171100,700898520,12500,12500,12500,12500,0
|
|
20230802,171000,700898520,12500,12500,12500,12500,0
|
|
20230802,170900,700898520,12500,12500,12500,12500,0
|
|
20230802,170800,700898520,12500,12500,12500,12500,0
|
|
20230802,170700,700898520,12500,12500,12500,12500,0
|
|
20230802,170600,700898520,12500,12500,12500,12500,0
|
|
20230802,170500,700898520,12500,12500,12500,12500,0
|
|
20230802,170400,700898520,12500,12500,12500,12500,0
|
|
20230802,170300,700898520,12500,12500,12500,12500,0
|
|
20230802,170200,700898520,12500,12500,12500,12500,0
|
|
20230802,170100,700898520,12500,12500,12500,12500,0
|
|
20230802,170000,700898520,12500,12500,12500,12500,0
|
|
20230802,165900,700898520,12500,12500,12500,12500,0
|
|
20230802,165800,700898520,12500,12500,12500,12500,0
|
|
20230802,165700,700898520,12500,12500,12500,12500,0
|
|
20230802,165600,700898520,12500,12500,12500,12500,0
|
|
20230802,165500,700898520,12500,12500,12500,12500,0
|
|
20230802,165400,700898520,12500,12500,12500,12500,0
|
|
20230802,165300,700898520,12500,12500,12500,12500,0
|
|
20230802,165200,700898520,12500,12500,12500,12500,0
|
|
20230802,165100,700898520,12500,12500,12500,12500,0
|
|
20230802,165000,700898520,12500,12500,12500,12500,0
|
|
20230802,164900,700898520,12500,12500,12500,12500,0
|
|
20230802,164800,700898520,12500,12500,12500,12500,0
|
|
20230802,164700,700898520,12500,12500,12500,12500,1366
|
|
20230802,164600,700898520,12500,12500,12500,12500,0
|
|
20230802,164500,700898520,12500,12500,12500,12500,0
|
|
20230802,164400,700898520,12500,12500,12500,12500,0
|
|
20230802,164300,700898520,12500,12500,12500,12500,0
|
|
20230802,164200,700898520,12500,12500,12500,12500,0
|
|
20230802,164100,700898520,12500,12500,12500,12500,0
|
|
20230802,164000,700898520,12500,12500,12500,12500,0
|
|
20230802,163900,700898520,12500,12500,12500,12500,0
|
|
20230802,163800,700898520,12500,12500,12500,12500,0
|
|
20230802,163700,700898520,12500,12500,12500,12500,0
|
|
20230802,163600,700898520,12500,12500,12500,12500,0
|
|
20230802,163500,700898520,12500,12500,12500,12500,0
|
|
20230802,163400,700898520,12500,12500,12500,12500,0
|
|
20230802,163300,700898520,12500,12500,12500,12500,0
|
|
20230802,163200,700898520,12500,12500,12500,12500,0
|
|
20230802,163100,700898520,12500,12500,12500,12500,0
|
|
20230802,163000,700898520,12500,12500,12500,12500,0
|
|
20230802,162900,700898520,12500,12500,12500,12500,0
|
|
20230802,162800,700898520,12500,12500,12500,12500,0
|
|
20230802,162700,700898520,12500,12500,12500,12500,0
|
|
20230802,162600,700898520,12500,12500,12500,12500,0
|
|
20230802,162500,700898520,12500,12500,12500,12500,0
|
|
20230802,162400,700898520,12500,12500,12500,12500,0
|
|
20230802,162300,700898520,12500,12500,12500,12500,0
|
|
20230802,162200,700898520,12500,12500,12500,12500,0
|
|
20230802,162100,700898520,12500,12500,12500,12500,0
|
|
20230802,162000,700898520,12500,12500,12500,12500,0
|
|
20230802,161900,700898520,12500,12500,12500,12500,0
|
|
20230802,161800,700898520,12500,12500,12500,12500,0
|
|
20230802,161700,700898520,12500,12500,12500,12500,1366
|
|
20230802,161600,700898520,12500,12500,12500,12500,0
|
|
20230802,161500,700898520,12500,12500,12500,12500,0
|
|
20230802,161400,700898520,12500,12500,12500,12500,0
|
|
20230802,161300,700898520,12500,12500,12500,12500,0
|
|
20230802,161200,700898520,12500,12500,12500,12500,0
|
|
20230802,161100,700898520,12500,12500,12500,12500,0
|
|
20230802,161000,700898520,12500,12500,12500,12500,0
|
|
20230802,160900,700898520,12500,12500,12500,12500,0
|
|
20230802,160800,700898520,12500,12500,12500,12500,0
|
|
20230802,160700,700898520,12500,12500,12500,12500,0
|
|
20230802,160600,700898520,12500,12500,12500,12500,0
|
|
20230802,160500,700898520,12500,12500,12500,12500,0
|
|
20230802,160400,700898520,12500,12500,12500,12500,0
|
|
20230802,160300,700898520,12500,12500,12500,12500,0
|
|
20230802,160200,700898520,12500,12500,12500,12500,0
|
|
20230802,160100,700898520,12500,12500,12500,12500,0
|
|
20230802,160000,700898520,12500,12500,12500,12500,0
|
|
20230802,155900,700898520,12500,12500,12500,12500,0
|
|
20230802,155800,700898520,12500,12500,12500,12500,0
|
|
20230802,155700,700898520,12500,12500,12500,12500,0
|
|
20230802,155600,700898520,12500,12500,12500,12500,0
|
|
20230802,155500,700898520,12500,12500,12500,12500,0
|
|
20230802,155400,700898520,12500,12500,12500,12500,0
|
|
20230802,155300,700898520,12500,12500,12500,12500,0
|
|
20230802,155200,700898520,12500,12500,12500,12500,0
|
|
20230802,155100,700898520,12500,12500,12500,12500,0
|
|
20230802,155000,700898520,12500,12500,12500,12500,0
|
|
20230802,154900,700898520,12500,12500,12500,12500,0
|
|
20230802,154800,700898520,12500,12500,12500,12500,0
|
|
20230802,154700,700898520,12500,12500,12500,12500,1366
|
|
20230802,154600,700898520,12500,12500,12500,12500,0
|
|
20230802,154500,700898520,12500,12500,12500,12500,0
|
|
20230802,154400,700898520,12500,12500,12500,12500,0
|
|
20230802,154300,700898520,12500,12500,12500,12500,0
|
|
20230802,154200,700898520,12500,12500,12500,12500,0
|
|
20230802,154100,700898520,12500,12500,12500,12500,0
|
|
20230802,154000,700898520,12500,12500,12500,12500,0
|
|
20230802,153900,700898520,12500,12500,12500,12500,0
|
|
20230802,153800,700898520,12500,12500,12500,12500,0
|
|
20230802,153700,700898520,12500,12500,12500,12500,0
|
|
20230802,153600,700898520,12500,12500,12500,12500,0
|
|
20230802,153500,700898520,12500,12500,12500,12500,0
|
|
20230802,153400,700898520,12500,12500,12500,12500,0
|
|
20230802,153300,700898520,12500,12500,12500,12500,0
|
|
20230802,153200,700898520,12500,12500,12500,12500,0
|
|
20230802,153100,700898520,12500,12500,12500,12500,0
|
|
20230802,153000,700898520,12500,12500,12500,12500,1366
|
|
20230802,152900,683823520,12520,12520,12520,12520,0
|
|
20230802,152800,683823520,12520,12520,12520,12520,0
|
|
20230802,152700,683823520,12520,12520,12520,12520,0
|
|
20230802,152600,683823520,12520,12520,12520,12520,0
|
|
20230802,152500,683823520,12520,12520,12520,12520,0
|
|
20230802,152400,683823520,12520,12520,12520,12520,0
|
|
20230802,152300,683823520,12520,12520,12520,12520,0
|
|
20230802,152200,683823520,12520,12520,12520,12520,0
|
|
20230802,152100,683823520,12520,12520,12520,12520,0
|
|
20230802,152000,683823520,12520,12520,12520,12520,0
|
|
20230802,151900,683823520,12520,12520,12520,12520,39
|
|
20230802,151800,683335240,12510,12480,12510,12470,205
|
|
20230802,151700,680775890,12480,12460,12480,12430,35
|
|
20230802,151600,680339890,12460,12440,12460,12430,46
|
|
20230802,151500,679767800,12490,12490,12490,12490,0
|
|
20230802,151400,679767800,12490,12490,12490,12490,1
|
|
20230802,151300,679755310,12430,12430,12430,12430,9
|
|
20230802,151200,679643440,12510,12460,12510,12420,62
|
|
20230802,151100,678869900,12520,12430,12520,12430,29
|
|
20230802,151000,678507970,12430,12440,12440,12420,205
|
|
20230802,150900,675959810,12440,12440,12440,12440,1
|
|
20230802,150800,675947370,12430,12450,12450,12430,108
|
|
20230802,150700,674603240,12460,12450,12460,12450,258
|
|
20230802,150600,671390760,12450,12450,12450,12440,58
|
|
20230802,150500,670668670,12450,12450,12450,12450,176
|
|
20230802,150400,668477470,12450,12450,12450,12450,20
|
|
20230802,150300,668228470,12460,12460,12460,12460,10
|
|
20230802,150200,668103870,12460,12450,12460,12450,19
|
|
20230802,150100,667867310,12460,12460,12460,12460,40
|
|
20230802,150000,667368910,12460,12470,12470,12460,818
|
|
20230802,145900,657176230,12470,12470,12480,12470,15
|
|
20230802,145800,656989140,12470,12470,12470,12470,266
|
|
20230802,145700,653672120,12470,12490,12490,12470,6
|
|
20230802,145600,653597240,12470,12470,12470,12470,6
|
|
20230802,145500,653522420,12510,12470,12510,12470,16
|
|
20230802,145400,653322300,12510,12520,12520,12510,8
|
|
20230802,145300,653222180,12520,12470,12520,12470,47
|
|
20230802,145200,652634750,12460,12460,12460,12460,7
|
|
20230802,145100,652547530,12460,12460,12460,12460,3
|
|
20230802,145000,652510150,12520,12460,12520,12460,14
|
|
20230802,144900,652335290,12470,12460,12470,12460,20
|
|
20230802,144800,652086070,12470,12470,12520,12470,43
|
|
20230802,144700,651547860,12470,12470,12470,12470,64
|
|
20230802,144600,650749780,12470,12530,12530,12470,6
|
|
20230802,144500,650674900,12530,12470,12530,12470,161
|
|
20230802,144400,648665250,12470,12530,12530,12470,392
|
|
20230802,144300,643768090,12530,12530,12530,12530,7
|
|
20230802,144200,643680380,12530,12530,12530,12530,32
|
|
20230802,144100,643279420,12530,12540,12540,12530,9
|
|
20230802,144000,643166620,12530,12530,12540,12530,121
|
|
20230802,143900,641650220,12530,12500,12530,12500,7
|
|
20230802,143800,641562660,12530,12530,12530,12530,40
|
|
20230802,143700,641061460,12500,12540,12540,12500,8
|
|
20230802,143600,640961340,12500,12530,12540,12500,30
|
|
20230802,143500,640585620,12490,12490,12490,12490,4
|
|
20230802,143400,640535660,12540,12550,12550,12480,71
|
|
20230802,143300,639646590,12550,12530,12550,12520,7
|
|
20230802,143200,639558860,12520,12520,12520,12520,26
|
|
20230802,143100,639233340,12500,12480,12500,12460,408
|
|
20230802,143000,634137170,12440,12440,12440,12440,7
|
|
20230802,142900,634050090,12470,12440,12470,12440,21
|
|
20230802,142800,633788310,12480,12470,12480,12420,470
|
|
20230802,142700,627944820,12460,12470,12470,12460,8
|
|
20230802,142600,627845130,12480,12480,12480,12470,14
|
|
20230802,142500,627670440,12470,12460,12470,12460,25
|
|
20230802,142400,627358760,12460,12460,12460,12460,4
|
|
20230802,142300,627308920,12490,12490,12490,12470,39
|
|
20230802,142200,626822050,12500,12470,12500,12470,76
|
|
20230802,142100,625873170,12440,12440,12440,12440,6
|
|
20230802,142000,625798530,12440,12440,12440,12440,4
|
|
20230802,141900,625748770,12440,12440,12440,12440,8
|
|
20230802,141800,625649250,12440,12470,12470,12440,403
|
|
20230802,141700,620628580,12470,12470,12470,12470,3
|
|
20230802,141600,620591170,12470,12510,12510,12470,30
|
|
20230802,141500,620216350,12520,12500,12560,12500,70
|
|
20230802,141400,619340440,12510,12500,12510,12460,34
|
|
20230802,141300,618915580,12460,12460,12460,12460,5
|
|
20230802,141200,618853280,12460,12510,12510,12460,8
|
|
20230802,141100,618753550,12430,12460,12460,12430,12
|
|
20230802,141000,618604120,12460,12470,12470,12430,195
|
|
20230802,140900,616173960,12470,12500,12500,12470,90
|
|
20230802,140800,615049420,12500,12500,12500,12500,44
|
|
20230802,140700,614499420,12510,12510,12520,12510,13
|
|
20230802,140600,614336780,12510,12510,12510,12510,0
|
|
20230802,140500,614336780,12510,12530,12530,12510,7
|
|
20230802,140400,614249190,12510,12510,12510,12510,4
|
|
20230802,140300,614199150,12500,12500,12500,12500,6
|
|
20230802,140200,614124150,12480,12500,12560,12480,104
|
|
20230802,140100,612821820,12510,12500,12510,12500,9
|
|
20230802,140000,612709300,12500,12430,12500,12430,42
|
|
20230802,135900,612185810,12430,12430,12430,12430,5
|
|
20230802,135800,612123660,12420,12420,12420,12420,5
|
|
20230802,135700,612061560,12470,12410,12470,12410,1052
|
|
20230802,135600,598943660,12410,12430,12430,12410,35
|
|
20230802,135500,598508870,12470,12460,12470,12460,6
|
|
20230802,135400,598434080,12410,12400,12410,12390,132
|
|
20230802,135300,596798000,12450,12390,12450,12390,484
|
|
20230802,135200,590792640,12390,12400,12410,12390,26
|
|
20230802,135100,590470110,12390,12380,12390,12380,94
|
|
20230802,135000,589305670,12390,12390,12400,12390,422
|
|
20230802,134900,584077080,12390,12390,12390,12390,3
|
|
20230802,134800,584039910,12390,12410,12420,12390,21
|
|
20230802,134700,583779250,12420,12400,12420,12380,257
|
|
20230802,134600,580593760,12400,12410,12420,12400,883
|
|
20230802,134500,569644350,12400,12410,12410,12400,257
|
|
20230802,134400,566457220,12400,12410,12410,12400,9
|
|
20230802,134300,566345560,12400,12410,12410,12400,359
|
|
20230802,134200,561890440,12410,12410,12410,12410,4
|
|
20230802,134100,561840800,12410,12420,12420,12410,395
|
|
20230802,134000,556936020,12430,12430,12430,12430,195
|
|
20230802,133900,554512170,12430,12430,12430,12430,8
|
|
20230802,133800,554412730,12440,12440,12440,12440,37
|
|
20230802,133700,553952450,12440,12460,12460,12440,492
|
|
20230802,133600,547830000,12450,12450,12450,12450,3
|
|
20230802,133500,547792650,12450,12450,12450,12450,6
|
|
20230802,133400,547717950,12450,12450,12450,12440,257
|
|
20230802,133300,544518490,12450,12460,12460,12450,135
|
|
20230802,133200,542836430,12470,12470,12470,12470,344
|
|
20230802,133100,538546750,12480,12490,12490,12480,87
|
|
20230802,133000,537460890,12490,12500,12500,12490,617
|
|
20230802,132900,529754510,12490,12490,12490,12490,44
|
|
20230802,132800,529204950,12500,12500,12500,12500,119
|
|
20230802,132700,527717450,12500,12530,12530,12500,420
|
|
20230802,132600,522467150,12530,12540,12550,12530,4
|
|
20230802,132500,522416990,12510,12520,12520,12510,1177
|
|
20230802,132400,507692470,12520,12510,12520,12510,15
|
|
20230802,132300,507504680,12520,12510,12520,12510,40
|
|
20230802,132200,507004060,12510,12510,12510,12510,0
|
|
20230802,132100,507004060,12510,12510,12510,12510,30
|
|
20230802,132000,506628760,12510,12540,12540,12510,1172
|
|
20230802,131900,491932960,12560,12560,12560,12560,0
|
|
20230802,131800,491932960,12560,12540,12560,12540,66
|
|
20230802,131700,491105100,12550,12550,12550,12550,0
|
|
20230802,131600,491105100,12550,12550,12550,12550,46
|
|
20230802,131500,490527800,12540,12540,12540,12540,18
|
|
20230802,131400,490302080,12540,12540,12540,12540,0
|
|
20230802,131300,490302080,12540,12540,12540,12540,41
|
|
20230802,131200,489787940,12540,12540,12550,12540,36
|
|
20230802,131100,489336450,12540,12540,12540,12540,0
|
|
20230802,131000,489336450,12540,12540,12540,12540,38
|
|
20230802,130900,488859930,12540,12540,12540,12540,0
|
|
20230802,130800,488859930,12540,12530,12540,12530,52
|
|
20230802,130700,488208200,12530,12530,12530,12530,30
|
|
20230802,130600,487832300,12530,12530,12530,12520,22
|
|
20230802,130500,487556830,12530,12530,12530,12530,8
|
|
20230802,130400,487456590,12530,12530,12530,12530,10
|
|
20230802,130300,487331290,12530,12530,12530,12530,15
|
|
20230802,130200,487143340,12530,12530,12530,12530,3
|
|
20230802,130100,487105750,12520,12520,12520,12520,107
|
|
20230802,130000,485766110,12510,12490,12510,12490,461
|
|
20230802,125900,480007860,12500,12520,12520,12500,153
|
|
20230802,125800,478095300,12520,12510,12520,12510,1000
|
|
20230802,125700,465575480,12520,12520,12520,12520,40
|
|
20230802,125600,465074680,12520,12490,12520,12490,220
|
|
20230802,125500,462324620,12490,12490,12500,12490,1001
|
|
20230802,125400,449812240,12490,12490,12490,12490,5
|
|
20230802,125300,449749790,12490,12500,12500,12490,7
|
|
20230802,125200,449662310,12500,12510,12510,12500,53
|
|
20230802,125100,448999310,12510,12520,12520,12510,4
|
|
20230802,125000,448949260,12520,12520,12520,12520,5
|
|
20230802,124900,448886660,12520,12520,12520,12520,0
|
|
20230802,124800,448886660,12520,12500,12520,12480,1808
|
|
20230802,124700,426311730,12500,12510,12510,12500,96
|
|
20230802,124600,425111590,12520,12520,12520,12520,623
|
|
20230802,124500,417311630,12520,12520,12520,12520,16
|
|
20230802,124400,417111310,12530,12530,12530,12530,119
|
|
20230802,124300,415620240,12530,12530,12530,12530,0
|
|
20230802,124200,415620240,12530,12530,12530,12530,10
|
|
20230802,124100,415494940,12540,12540,12540,12540,2
|
|
20230802,124000,415469860,12550,12550,12550,12550,0
|
|
20230802,123900,415469860,12550,12550,12550,12550,0
|
|
20230802,123800,415469860,12550,12550,12550,12550,1
|
|
20230802,123700,415457310,12520,12520,12520,12520,1
|
|
20230802,123600,415444790,12510,12500,12510,12500,36
|
|
20230802,123500,414994610,12500,12500,12500,12500,0
|
|
20230802,123400,414994610,12500,12500,12500,12500,0
|
|
20230802,123300,414994610,12500,12500,12500,12500,6
|
|
20230802,123200,414919610,12510,12510,12510,12510,19
|
|
20230802,123100,414681920,12500,12530,12530,12500,168
|
|
20230802,123000,412580370,12550,12530,12550,12530,121
|
|
20230802,122900,411064190,12530,12530,12530,12530,0
|
|
20230802,122800,411064190,12530,12530,12530,12530,1
|
|
20230802,122700,411051660,12520,12520,12530,12520,34
|
|
20230802,122600,410625870,12520,12520,12520,12520,213
|
|
20230802,122500,407959110,12510,12510,12510,12510,3
|
|
20230802,122400,407921580,12510,12520,12520,12510,500
|
|
20230802,122300,401665870,12520,12520,12520,12510,48
|
|
20230802,122200,401065200,12530,12490,12530,12490,548
|
|
20230802,122100,394213910,12490,12480,12490,12480,1635
|
|
20230802,122000,373806640,12480,12480,12480,12480,185
|
|
20230802,121900,371497840,12480,12480,12480,12480,19
|
|
20230802,121800,371260720,12490,12490,12490,12490,1
|
|
20230802,121700,371248230,12480,12480,12480,12480,1021
|
|
20230802,121600,358506150,12490,12480,12490,12480,126
|
|
20230802,121500,356932440,12470,12470,12470,12470,18
|
|
20230802,121400,356707980,12480,12480,12480,12480,0
|
|
20230802,121300,356707980,12480,12480,12480,12480,1
|
|
20230802,121200,356695500,12470,12470,12480,12460,324
|
|
20230802,121100,352655230,12470,12480,12480,12470,866
|
|
20230802,121000,341851360,12480,12480,12480,12470,518
|
|
20230802,120900,335391230,12480,12480,12480,12480,0
|
|
20230802,120800,335391230,12480,12480,12480,12480,19
|
|
20230802,120700,335154110,12480,12480,12480,12480,0
|
|
20230802,120600,335154110,12480,12490,12490,12480,258
|
|
20230802,120500,331934250,12480,12500,12500,12480,361
|
|
20230802,120400,327425140,12500,12500,12500,12500,62
|
|
20230802,120300,326650140,12520,12520,12520,12520,5
|
|
20230802,120200,326587540,12510,12490,12510,12490,561
|
|
20230802,120100,319574980,12490,12490,12490,12490,264
|
|
20230802,120000,316277620,12480,12510,12510,12480,1266
|
|
20230802,115900,300457900,12510,12510,12510,12510,0
|
|
20230802,115800,300457900,12510,12510,12510,12510,0
|
|
20230802,115700,300457900,12510,12520,12520,12510,396
|
|
20230802,115600,295500170,12520,12530,12530,12520,68
|
|
20230802,115500,294648250,12520,12520,12520,12520,19
|
|
20230802,115400,294410370,12520,12520,12520,12520,18
|
|
20230802,115300,294185010,12510,12520,12530,12510,24
|
|
20230802,115200,293884360,12510,12510,12520,12510,195
|
|
20230802,115100,291444140,12500,12500,12500,12500,0
|
|
20230802,115000,291444140,12500,12500,12500,12500,10
|
|
20230802,114900,291319140,12500,12520,12520,12500,298
|
|
20230802,114800,287593980,12520,12520,12520,12520,148
|
|
20230802,114700,285741020,12520,12520,12520,12520,101
|
|
20230802,114600,284476500,12510,12510,12510,12500,267
|
|
20230802,114500,281138840,12530,12510,12530,12510,2
|
|
20230802,114400,281113800,12530,12530,12530,12530,0
|
|
20230802,114300,281113800,12530,12540,12540,12530,23
|
|
20230802,114200,280825430,12500,12530,12530,12500,816
|
|
20230802,114100,270616000,12530,12530,12530,12520,211
|
|
20230802,114000,267973440,12560,12560,12560,12560,0
|
|
20230802,113900,267973440,12560,12560,12560,12560,1
|
|
20230802,113800,267960880,12530,12530,12530,12530,0
|
|
20230802,113700,267960880,12530,12550,12550,12530,1656
|
|
20230802,113600,247179700,12560,12570,12570,12560,145
|
|
20230802,113500,245358480,12570,12570,12570,12570,335
|
|
20230802,113400,241147530,12580,12580,12580,12570,105
|
|
20230802,113300,239826810,12580,12580,12580,12580,5
|
|
20230802,113200,239763910,12580,12580,12580,12580,18
|
|
20230802,113100,239537470,12590,12600,12600,12590,66
|
|
20230802,113000,238706330,12600,12590,12600,12590,268
|
|
20230802,112900,235330740,12580,12580,12580,12570,257
|
|
20230802,112800,232097750,12590,12590,12590,12590,30
|
|
20230802,112700,231720050,12590,12590,12590,12590,18
|
|
20230802,112600,231493430,12590,12590,12590,12590,10
|
|
20230802,112500,231367530,12590,12590,12590,12590,18
|
|
20230802,112400,231140910,12600,12600,12600,12600,84
|
|
20230802,112300,230082510,12590,12590,12590,12590,0
|
|
20230802,112200,230082510,12590,12610,12610,12590,200
|
|
20230802,112100,227562590,12630,12630,12630,12620,797
|
|
20230802,112000,217496710,12630,12640,12640,12630,101
|
|
20230802,111900,216220640,12630,12630,12630,12630,18
|
|
20230802,111800,215993300,12630,12630,12630,12630,16
|
|
20230802,111700,215791220,12640,12640,12640,12640,91
|
|
20230802,111600,214640980,12640,12640,12640,12640,0
|
|
20230802,111500,214640980,12640,12650,12650,12640,88
|
|
20230802,111400,213527980,12710,12710,12710,12710,0
|
|
20230802,111300,213527980,12710,12710,12710,12710,7
|
|
20230802,111200,213439010,12730,12730,12730,12730,310
|
|
20230802,111100,209492710,12730,12730,12730,12730,2
|
|
20230802,111000,209467250,12650,12670,12670,12650,500
|
|
20230802,110900,203141990,12740,12670,12740,12670,89
|
|
20230802,110800,202010450,12680,12680,12680,12680,0
|
|
20230802,110700,202010450,12680,12660,12680,12640,239
|
|
20230802,110600,198987510,12680,12680,12680,12680,5
|
|
20230802,110500,198924110,12660,12670,12670,12660,536
|
|
20230802,110400,192135410,12660,12660,12660,12660,18
|
|
20230802,110300,191907530,12650,12670,12670,12650,11
|
|
20230802,110200,191768360,12650,12640,12650,12640,125
|
|
20230802,110100,190187290,12640,12670,12670,12640,520
|
|
20230802,110000,183604540,12670,12690,12690,12670,281
|
|
20230802,105900,180041420,12690,12690,12690,12690,48
|
|
20230802,105800,179432300,12690,12690,12690,12690,1
|
|
20230802,105700,179419610,12690,12710,12710,12690,292
|
|
20230802,105600,175710660,12710,12720,12730,12710,44
|
|
20230802,105500,175150800,12720,12720,12720,12720,26
|
|
20230802,105400,174820080,12730,12730,12730,12730,54
|
|
20230802,105300,174132660,12740,12780,12780,12740,611
|
|
20230802,105200,166337560,12790,12790,12790,12790,10
|
|
20230802,105100,166209660,12790,12790,12790,12790,0
|
|
20230802,105000,166209660,12790,12790,12790,12790,17
|
|
20230802,104900,165992230,12790,12790,12790,12790,1
|
|
20230802,104800,165979440,12790,12790,12790,12790,1
|
|
20230802,104700,165966650,12780,12770,12780,12760,369
|
|
20230802,104600,161254380,12780,12780,12780,12780,0
|
|
20230802,104500,161254380,12780,12780,12780,12780,6
|
|
20230802,104400,161177700,12780,12780,12780,12780,44
|
|
20230802,104300,160615380,12780,12780,12780,12780,150
|
|
20230802,104200,158698380,12780,12790,12790,12780,390
|
|
20230802,104100,153712900,12810,12810,12810,12810,10
|
|
20230802,104000,153584800,12810,12810,12810,12810,0
|
|
20230802,103900,153584800,12810,12810,12810,12800,611
|
|
20230802,103800,145761490,12820,12820,12820,12820,0
|
|
20230802,103700,145761490,12820,12820,12820,12820,0
|
|
20230802,103600,145761490,12820,12820,12820,12810,27
|
|
20230802,103500,145415360,12820,12820,12820,12820,0
|
|
20230802,103400,145415360,12820,12820,12820,12820,1
|
|
20230802,103300,145402540,12800,12800,12800,12800,0
|
|
20230802,103200,145402540,12800,12800,12800,12800,136
|
|
20230802,103100,143661740,12800,12800,12800,12800,50
|
|
20230802,103000,143021740,12810,12810,12810,12810,0
|
|
20230802,102900,143021740,12810,12810,12810,12810,0
|
|
20230802,102800,143021740,12810,12810,12810,12810,0
|
|
20230802,102700,143021740,12810,12800,12810,12780,228
|
|
20230802,102600,140104710,12810,12810,12810,12810,0
|
|
20230802,102500,140104710,12810,12800,12810,12800,40
|
|
20230802,102400,139592700,12790,12790,12790,12790,7
|
|
20230802,102300,139503170,12780,12780,12780,12780,14
|
|
20230802,102200,139324250,12770,12770,12770,12770,13
|
|
20230802,102100,139158240,12780,12790,12790,12780,213
|
|
20230802,102000,136434060,12800,12830,12830,12800,3043
|
|
20230802,101900,97471590,12840,12840,12840,12840,157
|
|
20230802,101800,95455710,12840,12840,12840,12840,0
|
|
20230802,101700,95455710,12840,12850,12850,12840,39
|
|
20230802,101600,94954920,12840,12850,12850,12840,300
|
|
20230802,101500,91101890,12850,12870,12870,12850,436
|
|
20230802,101400,85497680,12890,12890,12890,12890,0
|
|
20230802,101300,85497680,12890,12890,12890,12890,1
|
|
20230802,101200,85484790,12870,12870,12870,12870,0
|
|
20230802,101100,85484790,12870,12870,12870,12870,168
|
|
20230802,101000,83322630,12890,12890,12890,12890,1
|
|
20230802,100900,83309740,12900,12900,12900,12900,0
|
|
20230802,100800,83309740,12900,12900,12900,12900,0
|
|
20230802,100700,83309740,12900,12900,12900,12900,0
|
|
20230802,100600,83309740,12900,12900,12900,12900,0
|
|
20230802,100500,83309740,12900,12900,12900,12900,0
|
|
20230802,100400,83309740,12900,12900,12900,12900,0
|
|
20230802,100300,83309740,12900,12900,12900,12900,15
|
|
20230802,100200,83116240,12900,12900,12900,12900,0
|
|
20230802,100100,83116240,12900,12900,12900,12900,0
|
|
20230802,100000,83116240,12900,12900,12900,12900,0
|
|
20230802,095900,83116240,12900,12900,12900,12900,2
|
|
20230802,095800,83090440,12900,12900,12900,12900,1
|
|
20230802,095700,83077540,12850,12850,12850,12850,0
|
|
20230802,095600,83077540,12850,12850,12850,12850,2
|
|
20230802,095500,83051840,12850,12850,12850,12850,25
|
|
20230802,095400,82730590,12870,12900,12900,12850,37
|
|
20230802,095300,82254700,12860,12870,12870,12860,26
|
|
20230802,095200,81920250,12870,12870,12870,12860,104
|
|
20230802,095100,80582700,12900,12900,12900,12900,0
|
|
20230802,095000,80582700,12900,12900,12900,12900,0
|
|
20230802,094900,80582700,12900,12900,12900,12900,1
|
|
20230802,094800,80569800,12860,12860,12860,12860,60
|
|
20230802,094700,79798200,12900,12900,12900,12900,0
|
|
20230802,094600,79798200,12900,12900,12900,12900,2
|
|
20230802,094500,79772400,12900,12900,12900,12900,10
|
|
20230802,094400,79643400,12900,12850,12900,12850,4
|
|
20230802,094300,79591900,12850,12850,12850,12850,1
|
|
20230802,094200,79579050,12860,12860,12860,12860,267
|
|
20230802,094100,76145430,12860,12860,12860,12860,55
|
|
20230802,094000,75438130,12860,12860,12860,12860,1
|
|
20230802,093900,75425270,12870,12870,12870,12870,4
|
|
20230802,093800,75373790,12870,12870,12870,12870,1
|
|
20230802,093700,75360920,12860,12860,12860,12860,1
|
|
20230802,093600,75348060,12900,12860,12900,12860,62
|
|
20230802,093500,74550670,12860,12870,12870,12850,213
|
|
20230802,093400,71811440,12870,12880,12880,12870,13
|
|
20230802,093300,71644110,12880,12890,12890,12880,14
|
|
20230802,093200,71463660,12890,12890,12890,12880,35
|
|
20230802,093100,71012520,12870,12880,12890,12870,25
|
|
20230802,093000,70690380,12870,12860,12870,12860,72
|
|
20230802,092900,69763750,12870,12870,12870,12870,1
|
|
20230802,092800,69750880,12880,12840,12880,12840,18
|
|
20230802,092700,69519550,12830,12810,12830,12810,2
|
|
20230802,092600,69493910,12820,12820,12820,12810,268
|
|
20230802,092500,66058260,12820,12820,12820,12820,277
|
|
20230802,092400,62507120,12820,12820,12820,12820,52
|
|
20230802,092300,61840480,12820,12820,12820,12820,105
|
|
20230802,092200,60494380,12820,12820,12820,12820,2
|
|
20230802,092100,60468740,12820,12820,12820,12820,7
|
|
20230802,092000,60379000,12820,12850,12850,12820,898
|
|
20230802,091900,48853910,12850,12850,12850,12850,1
|
|
20230802,091800,48841060,12890,12850,12890,12850,2
|
|
20230802,091700,48815320,12850,12850,12850,12850,60
|
|
20230802,091600,48044320,12850,12850,12850,12850,1
|
|
20230802,091500,48031470,12890,12830,12890,12830,2
|
|
20230802,091400,48005750,12820,12830,12880,12820,456
|
|
20230802,091300,42157440,12830,12830,12830,12830,124
|
|
20230802,091200,40566520,12830,12850,12850,12830,198
|
|
20230802,091100,38022640,12820,12820,12850,12820,101
|
|
20230802,091000,36727790,12820,12820,12820,12820,227
|
|
20230802,090900,33817650,12820,12830,12830,12820,89
|
|
20230802,090800,32675800,12840,12820,12840,12820,37
|
|
20230802,090700,32200840,12820,12880,12880,12820,3
|
|
20230802,090600,32162260,12880,12820,12880,12820,24
|
|
20230802,090500,31853200,12820,12820,12820,12820,21
|
|
20230802,090400,31583980,12820,12820,12820,12820,1
|
|
20230802,090300,31571160,12890,12810,12890,12800,1149
|
|
20230802,090200,16863050,12810,12810,12810,12810,557
|
|
20230802,090100,9727880,12810,12820,12820,12800,113
|
|
20230802,090000,8280040,12820,12890,12890,12810,643
|