651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194800,348638890,7610,7610,7610,7610,360
|
|
20230802,194700,348638890,7610,7610,7610,7610,0
|
|
20230802,194600,348638890,7610,7610,7610,7610,0
|
|
20230802,194500,348638890,7610,7610,7610,7610,0
|
|
20230802,194400,348638890,7610,7610,7610,7610,0
|
|
20230802,194300,348638890,7610,7610,7610,7610,0
|
|
20230802,194200,348638890,7610,7610,7610,7610,0
|
|
20230802,194100,348638890,7610,7610,7610,7610,0
|
|
20230802,194000,348638890,7610,7610,7610,7610,0
|
|
20230802,193900,348638890,7610,7610,7610,7610,0
|
|
20230802,193800,348638890,7610,7610,7610,7610,0
|
|
20230802,193700,348638890,7610,7610,7610,7610,0
|
|
20230802,193600,348638890,7610,7610,7610,7610,0
|
|
20230802,193500,348638890,7610,7610,7610,7610,0
|
|
20230802,193400,348638890,7610,7610,7610,7610,0
|
|
20230802,193300,348638890,7610,7610,7610,7610,0
|
|
20230802,193200,348638890,7610,7610,7610,7610,0
|
|
20230802,193100,348638890,7610,7610,7610,7610,0
|
|
20230802,193000,348638890,7610,7610,7610,7610,0
|
|
20230802,192900,348638890,7610,7610,7610,7610,0
|
|
20230802,192800,348638890,7610,7610,7610,7610,0
|
|
20230802,192700,348638890,7610,7610,7610,7610,0
|
|
20230802,192600,348638890,7610,7610,7610,7610,0
|
|
20230802,192500,348638890,7610,7610,7610,7610,0
|
|
20230802,192400,348638890,7610,7610,7610,7610,0
|
|
20230802,192300,348638890,7610,7610,7610,7610,0
|
|
20230802,192200,348638890,7610,7610,7610,7610,0
|
|
20230802,192100,348638890,7610,7610,7610,7610,0
|
|
20230802,192000,348638890,7610,7610,7610,7610,0
|
|
20230802,191900,348638890,7610,7610,7610,7610,0
|
|
20230802,191800,348638890,7610,7610,7610,7610,360
|
|
20230802,191700,348638890,7610,7610,7610,7610,0
|
|
20230802,191600,348638890,7610,7610,7610,7610,0
|
|
20230802,191500,348638890,7610,7610,7610,7610,0
|
|
20230802,191400,348638890,7610,7610,7610,7610,0
|
|
20230802,191300,348638890,7610,7610,7610,7610,0
|
|
20230802,191200,348638890,7610,7610,7610,7610,0
|
|
20230802,191100,348638890,7610,7610,7610,7610,0
|
|
20230802,191000,348638890,7610,7610,7610,7610,0
|
|
20230802,190900,348638890,7610,7610,7610,7610,0
|
|
20230802,190800,348638890,7610,7610,7610,7610,0
|
|
20230802,190700,348638890,7610,7610,7610,7610,0
|
|
20230802,190600,348638890,7610,7610,7610,7610,0
|
|
20230802,190500,348638890,7610,7610,7610,7610,0
|
|
20230802,190400,348638890,7610,7610,7610,7610,0
|
|
20230802,190300,348638890,7610,7610,7610,7610,0
|
|
20230802,190200,348638890,7610,7610,7610,7610,0
|
|
20230802,190100,348638890,7610,7610,7610,7610,0
|
|
20230802,190000,348638890,7610,7610,7610,7610,0
|
|
20230802,185900,348638890,7610,7610,7610,7610,0
|
|
20230802,185800,348638890,7610,7610,7610,7610,0
|
|
20230802,185700,348638890,7610,7610,7610,7610,0
|
|
20230802,185600,348638890,7610,7610,7610,7610,0
|
|
20230802,185500,348638890,7610,7610,7610,7610,0
|
|
20230802,185400,348638890,7610,7610,7610,7610,0
|
|
20230802,185300,348638890,7610,7610,7610,7610,0
|
|
20230802,185200,348638890,7610,7610,7610,7610,0
|
|
20230802,185100,348638890,7610,7610,7610,7610,0
|
|
20230802,185000,348638890,7610,7610,7610,7610,0
|
|
20230802,184900,348638890,7610,7610,7610,7610,0
|
|
20230802,184800,348638890,7610,7610,7610,7610,360
|
|
20230802,184700,348638890,7610,7610,7610,7610,0
|
|
20230802,184600,348638890,7610,7610,7610,7610,0
|
|
20230802,184500,348638890,7610,7610,7610,7610,0
|
|
20230802,184400,348638890,7610,7610,7610,7610,0
|
|
20230802,184300,348638890,7610,7610,7610,7610,0
|
|
20230802,184200,348638890,7610,7610,7610,7610,0
|
|
20230802,184100,348638890,7610,7610,7610,7610,0
|
|
20230802,184000,348638890,7610,7610,7610,7610,0
|
|
20230802,183900,348638890,7610,7610,7610,7610,0
|
|
20230802,183800,348638890,7610,7610,7610,7610,0
|
|
20230802,183700,348638890,7610,7610,7610,7610,0
|
|
20230802,183600,348638890,7610,7610,7610,7610,0
|
|
20230802,183500,348638890,7610,7610,7610,7610,0
|
|
20230802,183400,348638890,7610,7610,7610,7610,0
|
|
20230802,183300,348638890,7610,7610,7610,7610,0
|
|
20230802,183200,348638890,7610,7610,7610,7610,0
|
|
20230802,183100,348638890,7610,7610,7610,7610,0
|
|
20230802,183000,348638890,7610,7610,7610,7610,0
|
|
20230802,182900,348638890,7610,7610,7610,7610,0
|
|
20230802,182800,348638890,7610,7610,7610,7610,0
|
|
20230802,182700,348638890,7610,7610,7610,7610,0
|
|
20230802,182600,348638890,7610,7610,7610,7610,0
|
|
20230802,182500,348638890,7610,7610,7610,7610,0
|
|
20230802,182400,348638890,7610,7610,7610,7610,0
|
|
20230802,182300,348638890,7610,7610,7610,7610,0
|
|
20230802,182200,348638890,7610,7610,7610,7610,0
|
|
20230802,182100,348638890,7610,7610,7610,7610,0
|
|
20230802,182000,348638890,7610,7610,7610,7610,0
|
|
20230802,181900,348638890,7610,7610,7610,7610,0
|
|
20230802,181800,348638890,7610,7610,7610,7610,360
|
|
20230802,181700,348638890,7610,7610,7610,7610,0
|
|
20230802,181600,348638890,7610,7610,7610,7610,0
|
|
20230802,181500,348638890,7610,7610,7610,7610,0
|
|
20230802,181400,348638890,7610,7610,7610,7610,0
|
|
20230802,181300,348638890,7610,7610,7610,7610,0
|
|
20230802,181200,348638890,7610,7610,7610,7610,0
|
|
20230802,181100,348638890,7610,7610,7610,7610,0
|
|
20230802,181000,348638890,7610,7610,7610,7610,0
|
|
20230802,180900,348638890,7610,7610,7610,7610,0
|
|
20230802,180800,348638890,7610,7610,7610,7610,0
|
|
20230802,180700,348638890,7610,7610,7610,7610,0
|
|
20230802,180600,348638890,7610,7610,7610,7610,0
|
|
20230802,180500,348638890,7610,7610,7610,7610,0
|
|
20230802,180400,348638890,7610,7610,7610,7610,0
|
|
20230802,180300,348638890,7610,7610,7610,7610,0
|
|
20230802,180200,348638890,7610,7610,7610,7610,0
|
|
20230802,180100,348638890,7610,7610,7610,7610,0
|
|
20230802,180000,348638890,7610,7610,7610,7610,0
|
|
20230802,175900,348638890,7610,7610,7610,7610,0
|
|
20230802,175800,348638890,7610,7610,7610,7610,0
|
|
20230802,175700,348638890,7610,7610,7610,7610,0
|
|
20230802,175600,348638890,7610,7610,7610,7610,0
|
|
20230802,175500,348638890,7610,7610,7610,7610,0
|
|
20230802,175400,348638890,7610,7610,7610,7610,0
|
|
20230802,175300,348638890,7610,7610,7610,7610,0
|
|
20230802,175200,348638890,7610,7610,7610,7610,0
|
|
20230802,175100,348638890,7610,7610,7610,7610,0
|
|
20230802,175000,348638890,7610,7610,7610,7610,0
|
|
20230802,174900,348638890,7610,7610,7610,7610,0
|
|
20230802,174800,348638890,7610,7610,7610,7610,360
|
|
20230802,174700,348638890,7610,7610,7610,7610,0
|
|
20230802,174600,348638890,7610,7610,7610,7610,0
|
|
20230802,174500,348638890,7610,7610,7610,7610,0
|
|
20230802,174400,348638890,7610,7610,7610,7610,0
|
|
20230802,174300,348638890,7610,7610,7610,7610,0
|
|
20230802,174200,348638890,7610,7610,7610,7610,0
|
|
20230802,174100,348638890,7610,7610,7610,7610,0
|
|
20230802,174000,348638890,7610,7610,7610,7610,0
|
|
20230802,173900,348638890,7610,7610,7610,7610,0
|
|
20230802,173800,348638890,7610,7610,7610,7610,0
|
|
20230802,173700,348638890,7610,7610,7610,7610,0
|
|
20230802,173600,348638890,7610,7610,7610,7610,0
|
|
20230802,173500,348638890,7610,7610,7610,7610,0
|
|
20230802,173400,348638890,7610,7610,7610,7610,0
|
|
20230802,173300,348638890,7610,7610,7610,7610,0
|
|
20230802,173200,348638890,7610,7610,7610,7610,0
|
|
20230802,173100,348638890,7610,7610,7610,7610,0
|
|
20230802,173000,348638890,7610,7610,7610,7610,0
|
|
20230802,172900,348638890,7610,7610,7610,7610,0
|
|
20230802,172800,348638890,7610,7610,7610,7610,0
|
|
20230802,172700,348638890,7610,7610,7610,7610,0
|
|
20230802,172600,348638890,7610,7610,7610,7610,0
|
|
20230802,172500,348638890,7610,7610,7610,7610,0
|
|
20230802,172400,348638890,7610,7610,7610,7610,0
|
|
20230802,172300,348638890,7610,7610,7610,7610,0
|
|
20230802,172200,348638890,7610,7610,7610,7610,0
|
|
20230802,172100,348638890,7610,7610,7610,7610,0
|
|
20230802,172000,348638890,7610,7610,7610,7610,0
|
|
20230802,171900,348638890,7610,7610,7610,7610,0
|
|
20230802,171800,348638890,7610,7610,7610,7610,360
|
|
20230802,171700,348638890,7610,7610,7610,7610,0
|
|
20230802,171600,348638890,7610,7610,7610,7610,0
|
|
20230802,171500,348638890,7610,7610,7610,7610,0
|
|
20230802,171400,348638890,7610,7610,7610,7610,0
|
|
20230802,171300,348638890,7610,7610,7610,7610,0
|
|
20230802,171200,348638890,7610,7610,7610,7610,0
|
|
20230802,171100,348638890,7610,7610,7610,7610,0
|
|
20230802,171000,348638890,7610,7610,7610,7610,0
|
|
20230802,170900,348638890,7610,7610,7610,7610,0
|
|
20230802,170800,348638890,7610,7610,7610,7610,0
|
|
20230802,170700,348638890,7610,7610,7610,7610,0
|
|
20230802,170600,348638890,7610,7610,7610,7610,0
|
|
20230802,170500,348638890,7610,7610,7610,7610,0
|
|
20230802,170400,348638890,7610,7610,7610,7610,0
|
|
20230802,170300,348638890,7610,7610,7610,7610,0
|
|
20230802,170200,348638890,7610,7610,7610,7610,0
|
|
20230802,170100,348638890,7610,7610,7610,7610,0
|
|
20230802,170000,348638890,7610,7610,7610,7610,0
|
|
20230802,165900,348638890,7610,7610,7610,7610,0
|
|
20230802,165800,348638890,7610,7610,7610,7610,0
|
|
20230802,165700,348638890,7610,7610,7610,7610,0
|
|
20230802,165600,348638890,7610,7610,7610,7610,0
|
|
20230802,165500,348638890,7610,7610,7610,7610,0
|
|
20230802,165400,348638890,7610,7610,7610,7610,0
|
|
20230802,165300,348638890,7610,7610,7610,7610,0
|
|
20230802,165200,348638890,7610,7610,7610,7610,0
|
|
20230802,165100,348638890,7610,7610,7610,7610,0
|
|
20230802,165000,348638890,7610,7610,7610,7610,0
|
|
20230802,164900,348638890,7610,7610,7610,7610,0
|
|
20230802,164800,348638890,7610,7610,7610,7610,360
|
|
20230802,164700,348638890,7610,7610,7610,7610,0
|
|
20230802,164600,348638890,7610,7610,7610,7610,0
|
|
20230802,164500,348638890,7610,7610,7610,7610,0
|
|
20230802,164400,348638890,7610,7610,7610,7610,0
|
|
20230802,164300,348638890,7610,7610,7610,7610,0
|
|
20230802,164200,348638890,7610,7610,7610,7610,0
|
|
20230802,164100,348638890,7610,7610,7610,7610,0
|
|
20230802,164000,348638890,7610,7610,7610,7610,0
|
|
20230802,163900,348638890,7610,7610,7610,7610,0
|
|
20230802,163800,348638890,7610,7610,7610,7610,0
|
|
20230802,163700,348638890,7610,7610,7610,7610,0
|
|
20230802,163600,348638890,7610,7610,7610,7610,0
|
|
20230802,163500,348638890,7610,7610,7610,7610,0
|
|
20230802,163400,348638890,7610,7610,7610,7610,0
|
|
20230802,163300,348638890,7610,7610,7610,7610,0
|
|
20230802,163200,348638890,7610,7610,7610,7610,0
|
|
20230802,163100,348638890,7610,7610,7610,7610,0
|
|
20230802,163000,348638890,7610,7610,7610,7610,0
|
|
20230802,162900,348638890,7610,7610,7610,7610,0
|
|
20230802,162800,348638890,7610,7610,7610,7610,0
|
|
20230802,162700,348638890,7610,7610,7610,7610,0
|
|
20230802,162600,348638890,7610,7610,7610,7610,0
|
|
20230802,162500,348638890,7610,7610,7610,7610,0
|
|
20230802,162400,348638890,7610,7610,7610,7610,0
|
|
20230802,162300,348638890,7610,7610,7610,7610,0
|
|
20230802,162200,348638890,7610,7610,7610,7610,0
|
|
20230802,162100,348638890,7610,7610,7610,7610,0
|
|
20230802,162000,348638890,7610,7610,7610,7610,0
|
|
20230802,161900,348638890,7610,7610,7610,7610,0
|
|
20230802,161800,348638890,7610,7610,7610,7610,360
|
|
20230802,161700,348638890,7610,7610,7610,7610,0
|
|
20230802,161600,348638890,7610,7610,7610,7610,0
|
|
20230802,161500,348638890,7610,7610,7610,7610,0
|
|
20230802,161400,348638890,7610,7610,7610,7610,0
|
|
20230802,161300,348638890,7610,7610,7610,7610,0
|
|
20230802,161200,348638890,7610,7610,7610,7610,0
|
|
20230802,161100,348638890,7610,7610,7610,7610,0
|
|
20230802,161000,348638890,7610,7610,7610,7610,0
|
|
20230802,160900,348638890,7610,7610,7610,7610,0
|
|
20230802,160800,348638890,7610,7610,7610,7610,0
|
|
20230802,160700,348638890,7610,7610,7610,7610,0
|
|
20230802,160600,348638890,7610,7610,7610,7610,0
|
|
20230802,160500,348638890,7610,7610,7610,7610,0
|
|
20230802,160400,348638890,7610,7610,7610,7610,0
|
|
20230802,160300,348638890,7610,7610,7610,7610,0
|
|
20230802,160200,348638890,7610,7610,7610,7610,0
|
|
20230802,160100,348638890,7610,7610,7610,7610,0
|
|
20230802,160000,348638890,7610,7610,7610,7610,0
|
|
20230802,155900,348638890,7610,7610,7610,7610,0
|
|
20230802,155800,348638890,7610,7610,7610,7610,0
|
|
20230802,155700,348638890,7610,7610,7610,7610,0
|
|
20230802,155600,348638890,7610,7610,7610,7610,0
|
|
20230802,155500,348638890,7610,7610,7610,7610,0
|
|
20230802,155400,348638890,7610,7610,7610,7610,0
|
|
20230802,155300,348638890,7610,7610,7610,7610,0
|
|
20230802,155200,348638890,7610,7610,7610,7610,0
|
|
20230802,155100,348638890,7610,7610,7610,7610,0
|
|
20230802,155000,348638890,7610,7610,7610,7610,0
|
|
20230802,154900,348638890,7610,7610,7610,7610,0
|
|
20230802,154800,348638890,7610,7610,7610,7610,360
|
|
20230802,154700,348638890,7610,7610,7610,7610,0
|
|
20230802,154600,348638890,7610,7610,7610,7610,0
|
|
20230802,154500,348638890,7610,7610,7610,7610,0
|
|
20230802,154400,348638890,7610,7610,7610,7610,0
|
|
20230802,154300,348638890,7610,7610,7610,7610,0
|
|
20230802,154200,348638890,7610,7610,7610,7610,0
|
|
20230802,154100,348638890,7610,7610,7610,7610,0
|
|
20230802,154000,348638890,7610,7610,7610,7610,0
|
|
20230802,153900,348638890,7610,7610,7610,7610,0
|
|
20230802,153800,348638890,7610,7610,7610,7610,0
|
|
20230802,153700,348638890,7610,7610,7610,7610,0
|
|
20230802,153600,348638890,7610,7610,7610,7610,0
|
|
20230802,153500,348638890,7610,7610,7610,7610,0
|
|
20230802,153400,348638890,7610,7610,7610,7610,0
|
|
20230802,153300,348638890,7610,7610,7610,7610,0
|
|
20230802,153200,348638890,7610,7610,7610,7610,0
|
|
20230802,153100,348638890,7610,7610,7610,7610,0
|
|
20230802,153000,348638890,7610,7610,7610,7610,360
|
|
20230802,152900,345899290,7610,7610,7610,7610,0
|
|
20230802,152800,345899290,7610,7610,7610,7610,0
|
|
20230802,152700,345899290,7610,7610,7610,7610,0
|
|
20230802,152600,345899290,7610,7610,7610,7610,0
|
|
20230802,152500,345899290,7610,7610,7610,7610,0
|
|
20230802,152400,345899290,7610,7610,7610,7610,0
|
|
20230802,152300,345899290,7610,7610,7610,7610,0
|
|
20230802,152200,345899290,7610,7610,7610,7610,0
|
|
20230802,152100,345899290,7610,7610,7610,7610,0
|
|
20230802,152000,345899290,7610,7610,7610,7610,0
|
|
20230802,151900,345899290,7610,7610,7610,7610,1
|
|
20230802,151800,345891680,7530,7570,7570,7530,856
|
|
20230802,151700,339431490,7570,7570,7570,7570,0
|
|
20230802,151600,339431490,7570,7570,7570,7570,14
|
|
20230802,151500,339325510,7610,7610,7610,7610,0
|
|
20230802,151400,339325510,7610,7610,7610,7610,50
|
|
20230802,151300,338945010,7610,7610,7610,7610,0
|
|
20230802,151200,338945010,7610,7610,7610,7610,102
|
|
20230802,151100,338168790,7610,7610,7610,7580,43
|
|
20230802,151000,337842670,7610,7610,7610,7610,0
|
|
20230802,150900,337842670,7610,7610,7610,7610,1
|
|
20230802,150800,337835060,7610,7610,7610,7610,0
|
|
20230802,150700,337835060,7610,7610,7610,7610,0
|
|
20230802,150600,337835060,7610,7610,7610,7610,3
|
|
20230802,150500,337812230,7610,7620,7620,7610,89
|
|
20230802,150400,337134140,7620,7620,7620,7620,0
|
|
20230802,150300,337134140,7620,7620,7620,7620,1
|
|
20230802,150200,337126520,7560,7560,7560,7560,0
|
|
20230802,150100,337126520,7560,7560,7560,7560,0
|
|
20230802,150000,337126520,7560,7600,7600,7560,520
|
|
20230802,145900,333193810,7590,7590,7590,7590,0
|
|
20230802,145800,333193810,7590,7590,7590,7590,55
|
|
20230802,145700,332776360,7590,7590,7590,7590,0
|
|
20230802,145600,332776360,7590,7590,7590,7590,0
|
|
20230802,145500,332776360,7590,7590,7590,7590,1
|
|
20230802,145400,332768770,7590,7590,7590,7590,60
|
|
20230802,145300,332313370,7600,7600,7600,7600,2
|
|
20230802,145200,332298170,7590,7590,7590,7590,30
|
|
20230802,145100,332070470,7590,7590,7590,7590,0
|
|
20230802,145000,332070470,7590,7590,7590,7590,300
|
|
20230802,144900,329793470,7630,7600,7630,7600,129
|
|
20230802,144800,328813040,7640,7610,7640,7610,21
|
|
20230802,144700,328653200,7610,7610,7610,7610,40
|
|
20230802,144600,328348800,7650,7650,7650,7650,0
|
|
20230802,144500,328348800,7650,7650,7650,7650,1
|
|
20230802,144400,328341150,7610,7610,7610,7610,0
|
|
20230802,144300,328341150,7610,7610,7610,7610,1
|
|
20230802,144200,328333540,7610,7610,7610,7610,0
|
|
20230802,144100,328333540,7610,7610,7610,7610,0
|
|
20230802,144000,328333540,7610,7610,7610,7610,26
|
|
20230802,143900,328135680,7610,7610,7610,7610,279
|
|
20230802,143800,326012490,7660,7660,7660,7660,1
|
|
20230802,143700,326004830,7650,7640,7650,7640,500
|
|
20230802,143600,322180120,7650,7660,7660,7650,16
|
|
20230802,143500,322057610,7670,7640,7670,7640,500
|
|
20230802,143400,318226460,7670,7670,7670,7670,0
|
|
20230802,143300,318226460,7670,7670,7670,7670,0
|
|
20230802,143200,318226460,7670,7610,7670,7610,231
|
|
20230802,143100,316467950,7600,7590,7600,7590,319
|
|
20230802,143000,314044460,7580,7580,7580,7580,27
|
|
20230802,142900,313839800,7580,7580,7580,7580,3
|
|
20230802,142800,313817060,7580,7580,7580,7580,50
|
|
20230802,142700,313438060,7580,7580,7580,7580,0
|
|
20230802,142600,313438060,7580,7580,7580,7580,0
|
|
20230802,142500,313438060,7580,7580,7580,7580,0
|
|
20230802,142400,313438060,7580,7580,7580,7580,0
|
|
20230802,142300,313438060,7580,7580,7580,7580,0
|
|
20230802,142200,313438060,7580,7580,7580,7580,120
|
|
20230802,142100,312528460,7590,7590,7590,7590,0
|
|
20230802,142000,312528460,7590,7590,7590,7590,0
|
|
20230802,141900,312528460,7590,7550,7590,7540,187
|
|
20230802,141800,311111460,7550,7550,7550,7550,50
|
|
20230802,141700,310733960,7550,7560,7560,7550,17
|
|
20230802,141600,310605590,7590,7590,7590,7590,1
|
|
20230802,141500,310598000,7590,7590,7590,7590,0
|
|
20230802,141400,310598000,7590,7580,7590,7580,100
|
|
20230802,141300,309839070,7590,7590,7590,7590,0
|
|
20230802,141200,309839070,7590,7590,7590,7590,8
|
|
20230802,141100,309778350,7570,7590,7590,7570,3
|
|
20230802,141000,309755600,7570,7570,7570,7570,102
|
|
20230802,140900,308983460,7600,7600,7600,7600,0
|
|
20230802,140800,308983460,7600,7600,7600,7600,0
|
|
20230802,140700,308983460,7600,7600,7600,7600,0
|
|
20230802,140600,308983460,7600,7600,7600,7600,0
|
|
20230802,140500,308983460,7600,7570,7600,7570,101
|
|
20230802,140400,308216310,7570,7570,7570,7570,2
|
|
20230802,140300,308201170,7560,7560,7560,7560,14
|
|
20230802,140200,308095330,7550,7550,7550,7550,0
|
|
20230802,140100,308095330,7550,7550,7550,7550,0
|
|
20230802,140000,308095330,7550,7550,7550,7550,0
|
|
20230802,135900,308095330,7550,7550,7550,7550,0
|
|
20230802,135800,308095330,7550,7550,7550,7550,25
|
|
20230802,135700,307906580,7530,7570,7570,7530,229
|
|
20230802,135600,306178650,7600,7600,7600,7600,0
|
|
20230802,135500,306178650,7600,7600,7600,7600,102
|
|
20230802,135400,305403450,7570,7570,7570,7570,0
|
|
20230802,135300,305403450,7570,7550,7570,7550,907
|
|
20230802,135200,298540200,7550,7550,7550,7550,108
|
|
20230802,135100,297724800,7550,7550,7550,7550,241
|
|
20230802,135000,295905250,7550,7530,7550,7530,151
|
|
20230802,134900,294768200,7520,7540,7540,7520,658
|
|
20230802,134800,289815900,7540,7540,7540,7540,1
|
|
20230802,134700,289808360,7540,7550,7550,7540,22
|
|
20230802,134600,289642280,7550,7550,7550,7550,207
|
|
20230802,134500,288079430,7540,7560,7560,7540,1172
|
|
20230802,134400,279227520,7570,7570,7570,7570,101
|
|
20230802,134300,278462950,7570,7610,7610,7570,435
|
|
20230802,134200,275169800,7610,7610,7610,7610,0
|
|
20230802,134100,275169800,7610,7610,7610,7610,0
|
|
20230802,134000,275169800,7610,7610,7610,7610,7
|
|
20230802,133900,275116530,7570,7570,7570,7570,0
|
|
20230802,133800,275116530,7570,7570,7570,7560,669
|
|
20230802,133700,270057280,7560,7560,7560,7560,91
|
|
20230802,133600,269369320,7570,7580,7580,7570,499
|
|
20230802,133500,265590530,7590,7590,7590,7590,0
|
|
20230802,133400,265590530,7590,7590,7590,7590,50
|
|
20230802,133300,265211030,7580,7590,7590,7580,11
|
|
20230802,133200,265127620,7590,7590,7590,7590,38
|
|
20230802,133100,264839200,7590,7590,7590,7590,6
|
|
20230802,133000,264793660,7590,7590,7590,7590,167
|
|
20230802,132900,263526130,7580,7590,7590,7580,225
|
|
20230802,132800,261820560,7600,7600,7600,7600,44
|
|
20230802,132700,261486160,7610,7600,7610,7600,177
|
|
20230802,132600,260139270,7600,7610,7610,7590,552
|
|
20230802,132500,255940110,7630,7630,7630,7630,0
|
|
20230802,132400,255940110,7630,7630,7630,7630,65
|
|
20230802,132300,255444160,7650,7650,7650,7650,0
|
|
20230802,132200,255444160,7650,7650,7650,7650,1
|
|
20230802,132100,255436510,7580,7580,7580,7580,861
|
|
20230802,132000,248910130,7580,7600,7600,7580,359
|
|
20230802,131900,246184520,7600,7600,7600,7600,1
|
|
20230802,131800,246176920,7600,7600,7600,7600,0
|
|
20230802,131700,246176920,7600,7610,7610,7600,685
|
|
20230802,131600,240970910,7600,7610,7610,7600,1510
|
|
20230802,131500,229486190,7620,7620,7620,7620,24
|
|
20230802,131400,229303310,7630,7630,7630,7630,1
|
|
20230802,131300,229295680,7630,7630,7630,7630,0
|
|
20230802,131200,229295680,7630,7630,7630,7630,1
|
|
20230802,131100,229288050,7610,7610,7610,7610,0
|
|
20230802,131000,229288050,7610,7610,7610,7610,0
|
|
20230802,130900,229288050,7610,7640,7640,7610,933
|
|
20230802,130800,222177640,7650,7660,7670,7650,301
|
|
20230802,130700,219871980,7630,7630,7630,7630,179
|
|
20230802,130600,218506210,7630,7630,7630,7630,2
|
|
20230802,130500,218490950,7630,7630,7630,7630,1
|
|
20230802,130400,218483320,7630,7630,7630,7630,0
|
|
20230802,130300,218483320,7630,7630,7630,7630,0
|
|
20230802,130200,218483320,7630,7630,7630,7630,48
|
|
20230802,130100,218117080,7630,7610,7630,7610,815
|
|
20230802,130000,211899430,7620,7620,7620,7620,0
|
|
20230802,125900,211899430,7620,7620,7620,7620,957
|
|
20230802,125800,204607090,7630,7630,7630,7630,0
|
|
20230802,125700,204607090,7630,7630,7630,7630,0
|
|
20230802,125600,204607090,7630,7630,7630,7630,7
|
|
20230802,125500,204553680,7630,7630,7630,7630,17
|
|
20230802,125400,204423970,7630,7630,7630,7630,0
|
|
20230802,125300,204423970,7630,7630,7630,7630,0
|
|
20230802,125200,204423970,7630,7630,7630,7630,0
|
|
20230802,125100,204423970,7630,7630,7630,7630,11
|
|
20230802,125000,204340040,7630,7630,7630,7630,0
|
|
20230802,124900,204340040,7630,7630,7630,7630,22
|
|
20230802,124800,204172180,7630,7630,7630,7630,215
|
|
20230802,124700,202531730,7630,7630,7630,7630,0
|
|
20230802,124600,202531730,7630,7630,7630,7630,15
|
|
20230802,124500,202417280,7630,7630,7630,7630,11
|
|
20230802,124400,202333350,7640,7640,7640,7640,60
|
|
20230802,124300,201874950,7670,7670,7670,7670,0
|
|
20230802,124200,201874950,7670,7670,7670,7670,0
|
|
20230802,124100,201874950,7670,7670,7670,7670,0
|
|
20230802,124000,201874950,7670,7670,7670,7670,186
|
|
20230802,123900,200448330,7670,7670,7670,7670,2
|
|
20230802,123800,200432990,7670,7670,7670,7670,19
|
|
20230802,123700,200287260,7640,7640,7640,7640,66
|
|
20230802,123600,199783020,7640,7630,7640,7630,75
|
|
20230802,123500,199210270,7640,7630,7640,7630,168
|
|
20230802,123400,197927080,7640,7640,7640,7640,0
|
|
20230802,123300,197927080,7640,7640,7640,7640,0
|
|
20230802,123200,197927080,7640,7640,7640,7640,0
|
|
20230802,123100,197927080,7640,7640,7640,7640,0
|
|
20230802,123000,197927080,7640,7640,7640,7640,0
|
|
20230802,122900,197927080,7640,7640,7640,7640,0
|
|
20230802,122800,197927080,7640,7640,7640,7640,0
|
|
20230802,122700,197927080,7640,7640,7640,7640,0
|
|
20230802,122600,197927080,7640,7640,7640,7640,1
|
|
20230802,122500,197919440,7640,7620,7640,7620,170
|
|
20230802,122400,196623960,7620,7620,7620,7620,10
|
|
20230802,122300,196547760,7620,7620,7620,7620,6
|
|
20230802,122200,196502040,7620,7620,7620,7620,489
|
|
20230802,122100,192775860,7620,7620,7620,7620,50
|
|
20230802,122000,192394860,7620,7620,7620,7620,0
|
|
20230802,121900,192394860,7620,7620,7620,7620,0
|
|
20230802,121800,192394860,7620,7620,7620,7620,0
|
|
20230802,121700,192394860,7620,7620,7620,7620,0
|
|
20230802,121600,192394860,7620,7620,7620,7620,0
|
|
20230802,121500,192394860,7620,7620,7620,7620,0
|
|
20230802,121400,192394860,7620,7620,7620,7620,10
|
|
20230802,121300,192318660,7640,7640,7640,7640,0
|
|
20230802,121200,192318660,7640,7640,7640,7640,0
|
|
20230802,121100,192318660,7640,7640,7640,7640,10
|
|
20230802,121000,192242260,7640,7640,7640,7640,0
|
|
20230802,120900,192242260,7640,7640,7640,7640,1
|
|
20230802,120800,192234620,7640,7640,7640,7640,0
|
|
20230802,120700,192234620,7640,7640,7640,7640,1
|
|
20230802,120600,192226980,7640,7640,7640,7640,0
|
|
20230802,120500,192226980,7640,7640,7640,7640,0
|
|
20230802,120400,192226980,7640,7640,7640,7640,0
|
|
20230802,120300,192226980,7640,7640,7640,7640,0
|
|
20230802,120200,192226980,7640,7640,7640,7640,0
|
|
20230802,120100,192226980,7640,7630,7640,7630,500
|
|
20230802,120000,188407030,7620,7620,7620,7620,0
|
|
20230802,115900,188407030,7620,7620,7620,7620,2
|
|
20230802,115800,188391790,7630,7630,7630,7630,0
|
|
20230802,115700,188391790,7630,7630,7630,7630,131
|
|
20230802,115600,187392260,7630,7630,7630,7630,1
|
|
20230802,115500,187384630,7620,7620,7620,7620,0
|
|
20230802,115400,187384630,7620,7620,7620,7620,0
|
|
20230802,115300,187384630,7620,7620,7620,7620,5
|
|
20230802,115200,187346530,7610,7610,7610,7610,130
|
|
20230802,115100,186357230,7620,7620,7620,7620,0
|
|
20230802,115000,186357230,7620,7620,7620,7620,311
|
|
20230802,114900,183987410,7620,7620,7620,7620,0
|
|
20230802,114800,183987410,7620,7620,7620,7620,0
|
|
20230802,114700,183987410,7620,7620,7620,7620,0
|
|
20230802,114600,183987410,7620,7620,7620,7620,0
|
|
20230802,114500,183987410,7620,7620,7620,7620,25
|
|
20230802,114400,183796910,7650,7650,7650,7650,1
|
|
20230802,114300,183789260,7620,7620,7620,7620,0
|
|
20230802,114200,183789260,7620,7620,7620,7620,0
|
|
20230802,114100,183789260,7620,7620,7620,7620,201
|
|
20230802,114000,182257640,7670,7670,7670,7670,0
|
|
20230802,113900,182257640,7670,7670,7670,7670,0
|
|
20230802,113800,182257640,7670,7670,7670,7620,71
|
|
20230802,113700,181716470,7630,7630,7630,7630,327
|
|
20230802,113600,179221460,7680,7680,7680,7680,1
|
|
20230802,113500,179213780,7690,7690,7690,7690,0
|
|
20230802,113400,179213780,7690,7690,7690,7690,0
|
|
20230802,113300,179213780,7690,7690,7690,7690,0
|
|
20230802,113200,179213780,7690,7690,7690,7690,0
|
|
20230802,113100,179213780,7690,7660,7690,7660,30
|
|
20230802,113000,178983450,7630,7630,7630,7630,0
|
|
20230802,112900,178983450,7630,7630,7630,7630,0
|
|
20230802,112800,178983450,7630,7630,7630,7630,10
|
|
20230802,112700,178907150,7630,7660,7660,7630,1401
|
|
20230802,112600,168196890,7660,7660,7660,7660,0
|
|
20230802,112500,168196890,7660,7660,7660,7660,718
|
|
20230802,112400,162697010,7670,7670,7670,7670,0
|
|
20230802,112300,162697010,7670,7670,7670,7670,0
|
|
20230802,112200,162697010,7670,7670,7670,7670,11
|
|
20230802,112100,162612640,7660,7660,7660,7660,14
|
|
20230802,112000,162505400,7670,7670,7670,7670,114
|
|
20230802,111900,161631020,7680,7680,7680,7680,43
|
|
20230802,111800,161300780,7680,7670,7680,7670,90
|
|
20230802,111700,160609770,7670,7670,7670,7670,0
|
|
20230802,111600,160609770,7670,7670,7670,7670,0
|
|
20230802,111500,160609770,7670,7670,7670,7670,0
|
|
20230802,111400,160609770,7670,7670,7670,7670,16
|
|
20230802,111300,160487050,7680,7680,7680,7680,2
|
|
20230802,111200,160471690,7660,7660,7660,7660,0
|
|
20230802,111100,160471690,7660,7660,7660,7660,0
|
|
20230802,111000,160471690,7660,7660,7660,7660,100
|
|
20230802,110900,159705690,7660,7660,7660,7660,1
|
|
20230802,110800,159698030,7660,7660,7660,7660,2
|
|
20230802,110700,159682710,7690,7690,7690,7690,0
|
|
20230802,110600,159682710,7690,7690,7690,7690,100
|
|
20230802,110500,158913710,7700,7700,7700,7700,0
|
|
20230802,110400,158913710,7700,7700,7700,7700,0
|
|
20230802,110300,158913710,7700,7700,7700,7700,10
|
|
20230802,110200,158836710,7720,7690,7720,7690,60
|
|
20230802,110100,158375010,7690,7660,7690,7660,282
|
|
20230802,110000,156212430,7660,7660,7660,7660,0
|
|
20230802,105900,156212430,7660,7680,7680,7660,505
|
|
20230802,105800,152342110,7690,7680,7690,7680,7
|
|
20230802,105700,152288340,7680,7680,7690,7680,101
|
|
20230802,105600,151512480,7690,7690,7690,7690,65
|
|
20230802,105500,151012630,7690,7690,7690,7690,1
|
|
20230802,105400,151004940,7710,7710,7710,7710,2
|
|
20230802,105300,150989520,7710,7710,7710,7710,77
|
|
20230802,105200,150395850,7710,7710,7710,7710,40
|
|
20230802,105100,150087450,7710,7710,7710,7710,259
|
|
20230802,105000,148090560,7680,7680,7680,7680,42
|
|
20230802,104900,147768000,7680,7680,7680,7680,0
|
|
20230802,104800,147768000,7680,7680,7680,7680,1
|
|
20230802,104700,147760320,7680,7670,7680,7670,266
|
|
20230802,104600,145718670,7680,7700,7700,7680,65
|
|
20230802,104500,145219330,7710,7700,7710,7700,2
|
|
20230802,104400,145203920,7710,7710,7710,7710,0
|
|
20230802,104300,145203920,7710,7710,7710,7710,1
|
|
20230802,104200,145196210,7710,7710,7710,7710,0
|
|
20230802,104100,145196210,7710,7710,7710,7710,0
|
|
20230802,104000,145196210,7710,7710,7710,7710,0
|
|
20230802,103900,145196210,7710,7710,7710,7710,0
|
|
20230802,103800,145196210,7710,7710,7710,7710,0
|
|
20230802,103700,145196210,7710,7710,7710,7710,70
|
|
20230802,103600,144656510,7710,7690,7710,7690,55
|
|
20230802,103500,144233520,7690,7690,7690,7690,0
|
|
20230802,103400,144233520,7690,7690,7690,7690,67
|
|
20230802,103300,143718290,7680,7680,7680,7680,0
|
|
20230802,103200,143718290,7680,7680,7680,7680,0
|
|
20230802,103100,143718290,7680,7680,7680,7680,0
|
|
20230802,103000,143718290,7680,7680,7680,7680,652
|
|
20230802,102900,138710930,7680,7680,7680,7680,62
|
|
20230802,102800,138234770,7670,7670,7670,7670,0
|
|
20230802,102700,138234770,7670,7680,7680,7670,1000
|
|
20230802,102600,130563640,7700,7680,7700,7680,981
|
|
20230802,102500,123019560,7680,7680,7680,7680,550
|
|
20230802,102400,118795560,7680,7680,7680,7680,0
|
|
20230802,102300,118795560,7680,7680,7680,7680,0
|
|
20230802,102200,118795560,7680,7680,7680,7680,10
|
|
20230802,102100,118718760,7710,7710,7710,7710,0
|
|
20230802,102000,118718760,7710,7740,7740,7710,15
|
|
20230802,101900,118603070,7720,7720,7720,7720,6
|
|
20230802,101800,118556750,7730,7750,7750,7730,51
|
|
20230802,101700,118162500,7730,7730,7730,7730,10
|
|
20230802,101600,118085200,7720,7720,7720,7720,0
|
|
20230802,101500,118085200,7720,7720,7720,7720,0
|
|
20230802,101400,118085200,7720,7710,7720,7710,242
|
|
20230802,101300,116217370,7710,7710,7710,7710,0
|
|
20230802,101200,116217370,7710,7710,7710,7710,1
|
|
20230802,101100,116209660,7670,7670,7670,7670,100
|
|
20230802,101000,115442660,7670,7670,7670,7670,0
|
|
20230802,100900,115442660,7670,7670,7670,7670,0
|
|
20230802,100800,115442660,7670,7690,7700,7650,424
|
|
20230802,100700,112178660,7690,7660,7690,7650,546
|
|
20230802,100600,107981750,7650,7680,7680,7650,450
|
|
20230802,100500,104535950,7680,7680,7680,7680,0
|
|
20230802,100400,104535950,7680,7680,7680,7680,19
|
|
20230802,100300,104390030,7670,7670,7670,7670,200
|
|
20230802,100200,102856030,7670,7670,7670,7670,0
|
|
20230802,100100,102856030,7670,7680,7680,7670,107
|
|
20230802,100000,102035330,7680,7680,7680,7680,100
|
|
20230802,095900,101267330,7660,7660,7660,7660,13
|
|
20230802,095800,101167750,7660,7670,7670,7660,100
|
|
20230802,095700,100401710,7670,7670,7670,7670,7
|
|
20230802,095600,100348020,7680,7680,7680,7680,0
|
|
20230802,095500,100348020,7680,7670,7680,7670,3
|
|
20230802,095400,100325000,7680,7660,7680,7660,153
|
|
20230802,095300,99151440,7680,7680,7680,7680,3
|
|
20230802,095200,99128400,7670,7670,7670,7670,0
|
|
20230802,095100,99128400,7670,7670,7670,7670,0
|
|
20230802,095000,99128400,7670,7670,7670,7670,40
|
|
20230802,094900,98821600,7670,7680,7680,7670,10
|
|
20230802,094800,98744890,7670,7670,7670,7670,0
|
|
20230802,094700,98744890,7670,7670,7670,7670,0
|
|
20230802,094600,98744890,7670,7670,7670,7670,0
|
|
20230802,094500,98744890,7670,7670,7670,7670,0
|
|
20230802,094400,98744890,7670,7670,7670,7670,0
|
|
20230802,094300,98744890,7670,7670,7670,7670,10
|
|
20230802,094200,98668190,7670,7670,7670,7670,0
|
|
20230802,094100,98668190,7670,7670,7670,7670,20
|
|
20230802,094000,98514790,7690,7690,7690,7690,0
|
|
20230802,093900,98514790,7690,7690,7690,7690,0
|
|
20230802,093800,98514790,7690,7670,7690,7670,303
|
|
20230802,093700,96188650,7690,7690,7690,7690,20
|
|
20230802,093600,96034850,7700,7700,7700,7700,1
|
|
20230802,093500,96027150,7700,7700,7700,7700,3
|
|
20230802,093400,96004050,7710,7710,7710,7710,283
|
|
20230802,093300,93822120,7720,7720,7720,7720,1
|
|
20230802,093200,93814400,7640,7680,7680,7640,3000
|
|
20230802,093100,70882550,7720,7720,7720,7720,2
|
|
20230802,093000,70867110,7720,7720,7720,7720,1
|
|
20230802,092900,70859390,7680,7690,7720,7680,1628
|
|
20230802,092800,58355510,7680,7690,7690,7680,250
|
|
20230802,092700,56435330,7680,7680,7680,7680,3
|
|
20230802,092600,56412290,7680,7680,7680,7680,501
|
|
20230802,092500,52564610,7680,7680,7680,7680,40
|
|
20230802,092400,52257410,7680,7680,7680,7680,0
|
|
20230802,092300,52257410,7680,7680,7680,7680,0
|
|
20230802,092200,52257410,7680,7680,7680,7680,0
|
|
20230802,092100,52257410,7680,7680,7680,7680,1
|
|
20230802,092000,52249730,7690,7700,7700,7690,500
|
|
20230802,091900,48402820,7700,7710,7710,7700,176
|
|
20230802,091800,47047530,7750,7750,7750,7750,0
|
|
20230802,091700,47047530,7750,7750,7750,7750,20
|
|
20230802,091600,46892530,7760,7760,7760,7760,0
|
|
20230802,091500,46892530,7760,7720,7760,7710,85
|
|
20230802,091400,46236970,7770,7770,7770,7770,300
|
|
20230802,091300,43905970,7770,7750,7770,7750,11
|
|
20230802,091200,43820700,7790,7780,7790,7770,1475
|
|
20230802,091100,32354950,7770,7730,7770,7730,106
|
|
20230802,091000,31533750,7710,7700,7710,7700,106
|
|
20230802,090900,30717540,7690,7690,7690,7690,620
|
|
20230802,090800,25949740,7630,7650,7650,7630,1002
|
|
20230802,090700,18296580,7700,7700,7700,7700,0
|
|
20230802,090600,18296580,7700,7700,7700,7700,100
|
|
20230802,090500,17526580,7700,7700,7700,7700,0
|
|
20230802,090400,17526580,7700,7700,7700,7700,22
|
|
20230802,090300,17357180,7700,7700,7700,7640,28
|
|
20230802,090200,17141640,7640,7650,7700,7610,798
|
|
20230802,090100,11048570,7650,7700,7700,7650,850
|
|
20230802,090000,4535300,7700,7700,7700,7700,589
|