687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,202400,211304630,6430,6430,6430,6430,679
|
|
20230802,202300,211304630,6430,6430,6430,6430,0
|
|
20230802,202200,211304630,6430,6430,6430,6430,0
|
|
20230802,202100,211304630,6430,6430,6430,6430,0
|
|
20230802,202000,211304630,6430,6430,6430,6430,0
|
|
20230802,201900,211304630,6430,6430,6430,6430,0
|
|
20230802,201800,211304630,6430,6430,6430,6430,0
|
|
20230802,201700,211304630,6430,6430,6430,6430,0
|
|
20230802,201600,211304630,6430,6430,6430,6430,0
|
|
20230802,201500,211304630,6430,6430,6430,6430,0
|
|
20230802,201400,211304630,6430,6430,6430,6430,0
|
|
20230802,201300,211304630,6430,6430,6430,6430,0
|
|
20230802,201200,211304630,6430,6430,6430,6430,0
|
|
20230802,201100,211304630,6430,6430,6430,6430,0
|
|
20230802,201000,211304630,6430,6430,6430,6430,0
|
|
20230802,200900,211304630,6430,6430,6430,6430,0
|
|
20230802,200800,211304630,6430,6430,6430,6430,0
|
|
20230802,200700,211304630,6430,6430,6430,6430,0
|
|
20230802,200600,211304630,6430,6430,6430,6430,0
|
|
20230802,200500,211304630,6430,6430,6430,6430,0
|
|
20230802,200400,211304630,6430,6430,6430,6430,0
|
|
20230802,200300,211304630,6430,6430,6430,6430,0
|
|
20230802,200200,211304630,6430,6430,6430,6430,0
|
|
20230802,200100,211304630,6430,6430,6430,6430,0
|
|
20230802,200000,211304630,6430,6430,6430,6430,0
|
|
20230802,195900,211304630,6430,6430,6430,6430,0
|
|
20230802,195800,211304630,6430,6430,6430,6430,0
|
|
20230802,195700,211304630,6430,6430,6430,6430,0
|
|
20230802,195600,211304630,6430,6430,6430,6430,0
|
|
20230802,195500,211304630,6430,6430,6430,6430,0
|
|
20230802,195400,211304630,6430,6430,6430,6430,679
|
|
20230802,195300,211304630,6430,6430,6430,6430,0
|
|
20230802,195200,211304630,6430,6430,6430,6430,0
|
|
20230802,195100,211304630,6430,6430,6430,6430,0
|
|
20230802,195000,211304630,6430,6430,6430,6430,0
|
|
20230802,194900,211304630,6430,6430,6430,6430,0
|
|
20230802,194800,211304630,6430,6430,6430,6430,0
|
|
20230802,194700,211304630,6430,6430,6430,6430,0
|
|
20230802,194600,211304630,6430,6430,6430,6430,0
|
|
20230802,194500,211304630,6430,6430,6430,6430,0
|
|
20230802,194400,211304630,6430,6430,6430,6430,0
|
|
20230802,194300,211304630,6430,6430,6430,6430,0
|
|
20230802,194200,211304630,6430,6430,6430,6430,0
|
|
20230802,194100,211304630,6430,6430,6430,6430,0
|
|
20230802,194000,211304630,6430,6430,6430,6430,0
|
|
20230802,193900,211304630,6430,6430,6430,6430,0
|
|
20230802,193800,211304630,6430,6430,6430,6430,0
|
|
20230802,193700,211304630,6430,6430,6430,6430,0
|
|
20230802,193600,211304630,6430,6430,6430,6430,0
|
|
20230802,193500,211304630,6430,6430,6430,6430,0
|
|
20230802,193400,211304630,6430,6430,6430,6430,0
|
|
20230802,193300,211304630,6430,6430,6430,6430,0
|
|
20230802,193200,211304630,6430,6430,6430,6430,0
|
|
20230802,193100,211304630,6430,6430,6430,6430,0
|
|
20230802,193000,211304630,6430,6430,6430,6430,0
|
|
20230802,192900,211304630,6430,6430,6430,6430,0
|
|
20230802,192800,211304630,6430,6430,6430,6430,0
|
|
20230802,192700,211304630,6430,6430,6430,6430,0
|
|
20230802,192600,211304630,6430,6430,6430,6430,0
|
|
20230802,192500,211304630,6430,6430,6430,6430,0
|
|
20230802,192400,211304630,6430,6430,6430,6430,679
|
|
20230802,192300,211304630,6430,6430,6430,6430,0
|
|
20230802,192200,211304630,6430,6430,6430,6430,0
|
|
20230802,192100,211304630,6430,6430,6430,6430,0
|
|
20230802,192000,211304630,6430,6430,6430,6430,0
|
|
20230802,191900,211304630,6430,6430,6430,6430,0
|
|
20230802,191800,211304630,6430,6430,6430,6430,0
|
|
20230802,191700,211304630,6430,6430,6430,6430,0
|
|
20230802,191600,211304630,6430,6430,6430,6430,0
|
|
20230802,191500,211304630,6430,6430,6430,6430,0
|
|
20230802,191400,211304630,6430,6430,6430,6430,0
|
|
20230802,191300,211304630,6430,6430,6430,6430,0
|
|
20230802,191200,211304630,6430,6430,6430,6430,0
|
|
20230802,191100,211304630,6430,6430,6430,6430,0
|
|
20230802,191000,211304630,6430,6430,6430,6430,0
|
|
20230802,190900,211304630,6430,6430,6430,6430,0
|
|
20230802,190800,211304630,6430,6430,6430,6430,0
|
|
20230802,190700,211304630,6430,6430,6430,6430,0
|
|
20230802,190600,211304630,6430,6430,6430,6430,0
|
|
20230802,190500,211304630,6430,6430,6430,6430,0
|
|
20230802,190400,211304630,6430,6430,6430,6430,0
|
|
20230802,190300,211304630,6430,6430,6430,6430,0
|
|
20230802,190200,211304630,6430,6430,6430,6430,0
|
|
20230802,190100,211304630,6430,6430,6430,6430,0
|
|
20230802,190000,211304630,6430,6430,6430,6430,0
|
|
20230802,185900,211304630,6430,6430,6430,6430,0
|
|
20230802,185800,211304630,6430,6430,6430,6430,0
|
|
20230802,185700,211304630,6430,6430,6430,6430,0
|
|
20230802,185600,211304630,6430,6430,6430,6430,0
|
|
20230802,185500,211304630,6430,6430,6430,6430,0
|
|
20230802,185400,211304630,6430,6430,6430,6430,679
|
|
20230802,185300,211304630,6430,6430,6430,6430,0
|
|
20230802,185200,211304630,6430,6430,6430,6430,0
|
|
20230802,185100,211304630,6430,6430,6430,6430,0
|
|
20230802,185000,211304630,6430,6430,6430,6430,0
|
|
20230802,184900,211304630,6430,6430,6430,6430,0
|
|
20230802,184800,211304630,6430,6430,6430,6430,0
|
|
20230802,184700,211304630,6430,6430,6430,6430,0
|
|
20230802,184600,211304630,6430,6430,6430,6430,0
|
|
20230802,184500,211304630,6430,6430,6430,6430,0
|
|
20230802,184400,211304630,6430,6430,6430,6430,0
|
|
20230802,184300,211304630,6430,6430,6430,6430,0
|
|
20230802,184200,211304630,6430,6430,6430,6430,0
|
|
20230802,184100,211304630,6430,6430,6430,6430,0
|
|
20230802,184000,211304630,6430,6430,6430,6430,0
|
|
20230802,183900,211304630,6430,6430,6430,6430,0
|
|
20230802,183800,211304630,6430,6430,6430,6430,0
|
|
20230802,183700,211304630,6430,6430,6430,6430,0
|
|
20230802,183600,211304630,6430,6430,6430,6430,0
|
|
20230802,183500,211304630,6430,6430,6430,6430,0
|
|
20230802,183400,211304630,6430,6430,6430,6430,0
|
|
20230802,183300,211304630,6430,6430,6430,6430,0
|
|
20230802,183200,211304630,6430,6430,6430,6430,0
|
|
20230802,183100,211304630,6430,6430,6430,6430,0
|
|
20230802,183000,211304630,6430,6430,6430,6430,0
|
|
20230802,182900,211304630,6430,6430,6430,6430,0
|
|
20230802,182800,211304630,6430,6430,6430,6430,0
|
|
20230802,182700,211304630,6430,6430,6430,6430,0
|
|
20230802,182600,211304630,6430,6430,6430,6430,0
|
|
20230802,182500,211304630,6430,6430,6430,6430,0
|
|
20230802,182400,211304630,6430,6430,6430,6430,679
|
|
20230802,182300,211304630,6430,6430,6430,6430,0
|
|
20230802,182200,211304630,6430,6430,6430,6430,0
|
|
20230802,182100,211304630,6430,6430,6430,6430,0
|
|
20230802,182000,211304630,6430,6430,6430,6430,0
|
|
20230802,181900,211304630,6430,6430,6430,6430,0
|
|
20230802,181800,211304630,6430,6430,6430,6430,0
|
|
20230802,181700,211304630,6430,6430,6430,6430,0
|
|
20230802,181600,211304630,6430,6430,6430,6430,0
|
|
20230802,181500,211304630,6430,6430,6430,6430,0
|
|
20230802,181400,211304630,6430,6430,6430,6430,0
|
|
20230802,181300,211304630,6430,6430,6430,6430,0
|
|
20230802,181200,211304630,6430,6430,6430,6430,0
|
|
20230802,181100,211304630,6430,6430,6430,6430,0
|
|
20230802,181000,211304630,6430,6430,6430,6430,0
|
|
20230802,180900,211304630,6430,6430,6430,6430,0
|
|
20230802,180800,211304630,6430,6430,6430,6430,0
|
|
20230802,180700,211304630,6430,6430,6430,6430,0
|
|
20230802,180600,211304630,6430,6430,6430,6430,0
|
|
20230802,180500,211304630,6430,6430,6430,6430,0
|
|
20230802,180400,211304630,6430,6430,6430,6430,0
|
|
20230802,180300,211304630,6430,6430,6430,6430,0
|
|
20230802,180200,211304630,6430,6430,6430,6430,0
|
|
20230802,180100,211304630,6430,6430,6430,6430,0
|
|
20230802,180000,211304630,6430,6430,6430,6430,0
|
|
20230802,175900,211304630,6430,6430,6430,6430,0
|
|
20230802,175800,211304630,6430,6430,6430,6430,0
|
|
20230802,175700,211304630,6430,6430,6430,6430,0
|
|
20230802,175600,211304630,6430,6430,6430,6430,0
|
|
20230802,175500,211304630,6430,6430,6430,6430,0
|
|
20230802,175400,211304630,6430,6430,6430,6430,679
|
|
20230802,175300,211304630,6430,6430,6430,6430,0
|
|
20230802,175200,211304630,6430,6430,6430,6430,0
|
|
20230802,175100,211304630,6430,6430,6430,6430,0
|
|
20230802,175000,211304630,6430,6430,6430,6430,0
|
|
20230802,174900,211304630,6430,6430,6430,6430,0
|
|
20230802,174800,211304630,6430,6430,6430,6430,0
|
|
20230802,174700,211304630,6430,6430,6430,6430,0
|
|
20230802,174600,211304630,6430,6430,6430,6430,0
|
|
20230802,174500,211304630,6430,6430,6430,6430,0
|
|
20230802,174400,211304630,6430,6430,6430,6430,0
|
|
20230802,174300,211304630,6430,6430,6430,6430,0
|
|
20230802,174200,211304630,6430,6430,6430,6430,0
|
|
20230802,174100,211304630,6430,6430,6430,6430,0
|
|
20230802,174000,211304630,6430,6430,6430,6430,0
|
|
20230802,173900,211304630,6430,6430,6430,6430,0
|
|
20230802,173800,211304630,6430,6430,6430,6430,0
|
|
20230802,173700,211304630,6430,6430,6430,6430,0
|
|
20230802,173600,211304630,6430,6430,6430,6430,0
|
|
20230802,173500,211304630,6430,6430,6430,6430,0
|
|
20230802,173400,211304630,6430,6430,6430,6430,0
|
|
20230802,173300,211304630,6430,6430,6430,6430,0
|
|
20230802,173200,211304630,6430,6430,6430,6430,0
|
|
20230802,173100,211304630,6430,6430,6430,6430,0
|
|
20230802,173000,211304630,6430,6430,6430,6430,0
|
|
20230802,172900,211304630,6430,6430,6430,6430,0
|
|
20230802,172800,211304630,6430,6430,6430,6430,0
|
|
20230802,172700,211304630,6430,6430,6430,6430,0
|
|
20230802,172600,211304630,6430,6430,6430,6430,0
|
|
20230802,172500,211304630,6430,6430,6430,6430,0
|
|
20230802,172400,211304630,6430,6430,6430,6430,679
|
|
20230802,172300,211304630,6430,6430,6430,6430,0
|
|
20230802,172200,211304630,6430,6430,6430,6430,0
|
|
20230802,172100,211304630,6430,6430,6430,6430,0
|
|
20230802,172000,211304630,6430,6430,6430,6430,0
|
|
20230802,171900,211304630,6430,6430,6430,6430,0
|
|
20230802,171800,211304630,6430,6430,6430,6430,0
|
|
20230802,171700,211304630,6430,6430,6430,6430,0
|
|
20230802,171600,211304630,6430,6430,6430,6430,0
|
|
20230802,171500,211304630,6430,6430,6430,6430,0
|
|
20230802,171400,211304630,6430,6430,6430,6430,0
|
|
20230802,171300,211304630,6430,6430,6430,6430,0
|
|
20230802,171200,211304630,6430,6430,6430,6430,0
|
|
20230802,171100,211304630,6430,6430,6430,6430,0
|
|
20230802,171000,211304630,6430,6430,6430,6430,0
|
|
20230802,170900,211304630,6430,6430,6430,6430,0
|
|
20230802,170800,211304630,6430,6430,6430,6430,0
|
|
20230802,170700,211304630,6430,6430,6430,6430,0
|
|
20230802,170600,211304630,6430,6430,6430,6430,0
|
|
20230802,170500,211304630,6430,6430,6430,6430,0
|
|
20230802,170400,211304630,6430,6430,6430,6430,0
|
|
20230802,170300,211304630,6430,6430,6430,6430,0
|
|
20230802,170200,211304630,6430,6430,6430,6430,0
|
|
20230802,170100,211304630,6430,6430,6430,6430,0
|
|
20230802,170000,211304630,6430,6430,6430,6430,0
|
|
20230802,165900,211304630,6430,6430,6430,6430,0
|
|
20230802,165800,211304630,6430,6430,6430,6430,0
|
|
20230802,165700,211304630,6430,6430,6430,6430,0
|
|
20230802,165600,211304630,6430,6430,6430,6430,0
|
|
20230802,165500,211304630,6430,6430,6430,6430,0
|
|
20230802,165400,211304630,6430,6430,6430,6430,679
|
|
20230802,165300,211304630,6430,6430,6430,6430,0
|
|
20230802,165200,211304630,6430,6430,6430,6430,0
|
|
20230802,165100,211304630,6430,6430,6430,6430,0
|
|
20230802,165000,211304630,6430,6430,6430,6430,0
|
|
20230802,164900,211304630,6430,6430,6430,6430,0
|
|
20230802,164800,211304630,6430,6430,6430,6430,0
|
|
20230802,164700,211304630,6430,6430,6430,6430,0
|
|
20230802,164600,211304630,6430,6430,6430,6430,0
|
|
20230802,164500,211304630,6430,6430,6430,6430,0
|
|
20230802,164400,211304630,6430,6430,6430,6430,0
|
|
20230802,164300,211304630,6430,6430,6430,6430,0
|
|
20230802,164200,211304630,6430,6430,6430,6430,0
|
|
20230802,164100,211304630,6430,6430,6430,6430,0
|
|
20230802,164000,211304630,6430,6430,6430,6430,0
|
|
20230802,163900,211304630,6430,6430,6430,6430,0
|
|
20230802,163800,211304630,6430,6430,6430,6430,0
|
|
20230802,163700,211304630,6430,6430,6430,6430,0
|
|
20230802,163600,211304630,6430,6430,6430,6430,0
|
|
20230802,163500,211304630,6430,6430,6430,6430,0
|
|
20230802,163400,211304630,6430,6430,6430,6430,0
|
|
20230802,163300,211304630,6430,6430,6430,6430,0
|
|
20230802,163200,211304630,6430,6430,6430,6430,0
|
|
20230802,163100,211304630,6430,6430,6430,6430,0
|
|
20230802,163000,211304630,6430,6430,6430,6430,0
|
|
20230802,162900,211304630,6430,6430,6430,6430,0
|
|
20230802,162800,211304630,6430,6430,6430,6430,0
|
|
20230802,162700,211304630,6430,6430,6430,6430,0
|
|
20230802,162600,211304630,6430,6430,6430,6430,0
|
|
20230802,162500,211304630,6430,6430,6430,6430,0
|
|
20230802,162400,211304630,6430,6430,6430,6430,679
|
|
20230802,162300,211304630,6430,6430,6430,6430,0
|
|
20230802,162200,211304630,6430,6430,6430,6430,0
|
|
20230802,162100,211304630,6430,6430,6430,6430,0
|
|
20230802,162000,211304630,6430,6430,6430,6430,0
|
|
20230802,161900,211304630,6430,6430,6430,6430,0
|
|
20230802,161800,211304630,6430,6430,6430,6430,0
|
|
20230802,161700,211304630,6430,6430,6430,6430,0
|
|
20230802,161600,211304630,6430,6430,6430,6430,0
|
|
20230802,161500,211304630,6430,6430,6430,6430,0
|
|
20230802,161400,211304630,6430,6430,6430,6430,0
|
|
20230802,161300,211304630,6430,6430,6430,6430,0
|
|
20230802,161200,211304630,6430,6430,6430,6430,0
|
|
20230802,161100,211304630,6430,6430,6430,6430,0
|
|
20230802,161000,211304630,6430,6430,6430,6430,0
|
|
20230802,160900,211304630,6430,6430,6430,6430,0
|
|
20230802,160800,211304630,6430,6430,6430,6430,0
|
|
20230802,160700,211304630,6430,6430,6430,6430,0
|
|
20230802,160600,211304630,6430,6430,6430,6430,0
|
|
20230802,160500,211304630,6430,6430,6430,6430,0
|
|
20230802,160400,211304630,6430,6430,6430,6430,0
|
|
20230802,160300,211304630,6430,6430,6430,6430,0
|
|
20230802,160200,211304630,6430,6430,6430,6430,0
|
|
20230802,160100,211304630,6430,6430,6430,6430,0
|
|
20230802,160000,211304630,6430,6430,6430,6430,0
|
|
20230802,155900,211304630,6430,6430,6430,6430,0
|
|
20230802,155800,211304630,6430,6430,6430,6430,0
|
|
20230802,155700,211304630,6430,6430,6430,6430,0
|
|
20230802,155600,211304630,6430,6430,6430,6430,0
|
|
20230802,155500,211304630,6430,6430,6430,6430,0
|
|
20230802,155400,211304630,6430,6430,6430,6430,679
|
|
20230802,155300,211304630,6430,6430,6430,6430,0
|
|
20230802,155200,211304630,6430,6430,6430,6430,0
|
|
20230802,155100,211304630,6430,6430,6430,6430,0
|
|
20230802,155000,211304630,6430,6430,6430,6430,0
|
|
20230802,154900,211304630,6430,6430,6430,6430,0
|
|
20230802,154800,211304630,6430,6430,6430,6430,0
|
|
20230802,154700,211304630,6430,6430,6430,6430,0
|
|
20230802,154600,211304630,6430,6430,6430,6430,0
|
|
20230802,154500,211304630,6430,6430,6430,6430,0
|
|
20230802,154400,211304630,6430,6430,6430,6430,0
|
|
20230802,154300,211304630,6430,6430,6430,6430,0
|
|
20230802,154200,211304630,6430,6430,6430,6430,0
|
|
20230802,154100,211304630,6430,6430,6430,6430,0
|
|
20230802,154000,211304630,6430,6430,6430,6430,0
|
|
20230802,153900,211304630,6430,6430,6430,6430,0
|
|
20230802,153800,211304630,6430,6430,6430,6430,0
|
|
20230802,153700,211304630,6430,6430,6430,6430,0
|
|
20230802,153600,211304630,6430,6430,6430,6430,0
|
|
20230802,153500,211304630,6430,6430,6430,6430,0
|
|
20230802,153400,211304630,6430,6430,6430,6430,0
|
|
20230802,153300,211304630,6430,6430,6430,6430,0
|
|
20230802,153200,211304630,6430,6430,6430,6430,0
|
|
20230802,153100,211304630,6430,6430,6430,6430,0
|
|
20230802,153000,211304630,6430,6430,6430,6430,679
|
|
20230802,152900,206938660,6450,6450,6450,6450,0
|
|
20230802,152800,206938660,6450,6450,6450,6450,0
|
|
20230802,152700,206938660,6450,6450,6450,6450,0
|
|
20230802,152600,206938660,6450,6450,6450,6450,0
|
|
20230802,152500,206938660,6450,6450,6450,6450,0
|
|
20230802,152400,206938660,6450,6450,6450,6450,0
|
|
20230802,152300,206938660,6450,6450,6450,6450,0
|
|
20230802,152200,206938660,6450,6450,6450,6450,0
|
|
20230802,152100,206938660,6450,6450,6450,6450,0
|
|
20230802,152000,206938660,6450,6450,6450,6450,0
|
|
20230802,151900,206938660,6450,6430,6450,6430,9
|
|
20230802,151800,206880740,6430,6430,6430,6430,9
|
|
20230802,151700,206822870,6440,6440,6440,6440,1
|
|
20230802,151600,206816430,6430,6430,6430,6430,9
|
|
20230802,151500,206758560,6440,6430,6440,6430,186
|
|
20230802,151400,205562570,6430,6440,6440,6430,253
|
|
20230802,151300,203934770,6440,6440,6440,6440,9
|
|
20230802,151200,203876810,6440,6440,6440,6440,1
|
|
20230802,151100,203870370,6440,6440,6440,6440,9
|
|
20230802,151000,203812410,6440,6440,6440,6440,0
|
|
20230802,150900,203812410,6440,6440,6440,6440,0
|
|
20230802,150800,203812410,6440,6440,6440,6440,62
|
|
20230802,150700,203413130,6440,6440,6450,6440,90
|
|
20230802,150600,202833520,6450,6450,6450,6450,0
|
|
20230802,150500,202833520,6450,6450,6450,6450,155
|
|
20230802,150400,201833770,6460,6460,6460,6460,0
|
|
20230802,150300,201833770,6460,6460,6460,6460,2
|
|
20230802,150200,201820850,6460,6450,6460,6450,2
|
|
20230802,150100,201807940,6440,6440,6440,6440,122
|
|
20230802,150000,201022260,6450,6450,6450,6450,50
|
|
20230802,145900,200699760,6450,6450,6450,6450,1
|
|
20230802,145800,200693310,6440,6440,6440,6440,31
|
|
20230802,145700,200493670,6450,6450,6450,6450,0
|
|
20230802,145600,200493670,6450,6450,6450,6450,1
|
|
20230802,145500,200487220,6440,6440,6440,6440,9
|
|
20230802,145400,200429260,6450,6450,6450,6450,0
|
|
20230802,145300,200429260,6450,6450,6450,6450,1
|
|
20230802,145200,200422810,6440,6440,6440,6440,5
|
|
20230802,145100,200390610,6440,6440,6440,6440,0
|
|
20230802,145000,200390610,6440,6440,6440,6440,0
|
|
20230802,144900,200390610,6440,6440,6440,6440,40
|
|
20230802,144800,200133010,6450,6450,6450,6450,79
|
|
20230802,144700,199623460,6450,6450,6450,6450,1
|
|
20230802,144600,199617010,6450,6450,6450,6450,0
|
|
20230802,144500,199617010,6450,6450,6450,6450,0
|
|
20230802,144400,199617010,6450,6450,6450,6450,0
|
|
20230802,144300,199617010,6450,6450,6450,6450,0
|
|
20230802,144200,199617010,6450,6450,6450,6450,5
|
|
20230802,144100,199584760,6450,6450,6450,6450,0
|
|
20230802,144000,199584760,6450,6450,6450,6450,0
|
|
20230802,143900,199584760,6450,6450,6450,6450,0
|
|
20230802,143800,199584760,6450,6450,6450,6450,100
|
|
20230802,143700,198939760,6450,6440,6450,6440,333
|
|
20230802,143600,196794240,6430,6420,6430,6420,837
|
|
20230802,143500,191420540,6430,6430,6430,6430,16
|
|
20230802,143400,191317660,6430,6430,6430,6430,9
|
|
20230802,143300,191259790,6420,6420,6420,6420,0
|
|
20230802,143200,191259790,6420,6420,6420,6420,0
|
|
20230802,143100,191259790,6420,6420,6420,6420,2
|
|
20230802,143000,191246950,6450,6420,6450,6420,11
|
|
20230802,142900,191176270,6420,6420,6420,6420,0
|
|
20230802,142800,191176270,6420,6420,6420,6420,0
|
|
20230802,142700,191176270,6420,6420,6420,6420,0
|
|
20230802,142600,191176270,6420,6420,6420,6420,9
|
|
20230802,142500,191118490,6430,6430,6430,6430,0
|
|
20230802,142400,191118490,6430,6440,6440,6430,71
|
|
20230802,142300,190661550,6450,6450,6450,6450,0
|
|
20230802,142200,190661550,6450,6450,6450,6450,1
|
|
20230802,142100,190655100,6440,6450,6450,6440,87
|
|
20230802,142000,190094040,6460,6460,6460,6460,0
|
|
20230802,141900,190094040,6460,6460,6460,6460,2
|
|
20230802,141800,190081120,6450,6450,6450,6450,5
|
|
20230802,141700,190048870,6460,6460,6460,6460,0
|
|
20230802,141600,190048870,6460,6460,6460,6460,0
|
|
20230802,141500,190048870,6460,6460,6480,6460,111
|
|
20230802,141400,189331790,6450,6450,6450,6450,0
|
|
20230802,141300,189331790,6450,6450,6450,6450,0
|
|
20230802,141200,189331790,6450,6450,6450,6450,90
|
|
20230802,141100,188751290,6440,6440,6450,6440,168
|
|
20230802,141000,187667860,6440,6440,6440,6440,0
|
|
20230802,140900,187667860,6440,6440,6440,6440,0
|
|
20230802,140800,187667860,6440,6440,6440,6440,0
|
|
20230802,140700,187667860,6440,6440,6440,6440,9
|
|
20230802,140600,187609900,6440,6450,6450,6440,93
|
|
20230802,140500,187010240,6450,6450,6450,6450,0
|
|
20230802,140400,187010240,6450,6450,6450,6450,5
|
|
20230802,140300,186977990,6440,6440,6440,6440,0
|
|
20230802,140200,186977990,6440,6440,6440,6440,0
|
|
20230802,140100,186977990,6440,6440,6440,6440,0
|
|
20230802,140000,186977990,6440,6440,6450,6430,250
|
|
20230802,135900,185369410,6450,6450,6450,6450,0
|
|
20230802,135800,185369410,6450,6450,6450,6450,0
|
|
20230802,135700,185369410,6450,6460,6460,6440,9
|
|
20230802,135600,185311330,6440,6440,6440,6440,0
|
|
20230802,135500,185311330,6440,6440,6440,6440,0
|
|
20230802,135400,185311330,6440,6440,6440,6440,22
|
|
20230802,135300,185169650,6440,6440,6450,6440,752
|
|
20230802,135200,180325020,6440,6440,6440,6440,0
|
|
20230802,135100,180325020,6440,6440,6440,6440,61
|
|
20230802,135000,179932180,6410,6410,6410,6410,0
|
|
20230802,134900,179932180,6410,6410,6410,6410,0
|
|
20230802,134800,179932180,6410,6410,6410,6410,0
|
|
20230802,134700,179932180,6410,6430,6430,6410,664
|
|
20230802,134600,175674570,6420,6420,6420,6420,55
|
|
20230802,134500,175321470,6430,6430,6430,6430,0
|
|
20230802,134400,175321470,6430,6430,6430,6430,0
|
|
20230802,134300,175321470,6430,6420,6430,6420,10
|
|
20230802,134200,175257260,6420,6420,6420,6420,0
|
|
20230802,134100,175257260,6420,6420,6420,6420,0
|
|
20230802,134000,175257260,6420,6420,6420,6420,97
|
|
20230802,133900,174634520,6430,6430,6430,6430,251
|
|
20230802,133800,173020590,6430,6430,6430,6430,406
|
|
20230802,133700,170410010,6430,6430,6430,6430,0
|
|
20230802,133600,170410010,6430,6430,6430,6430,50
|
|
20230802,133500,170088510,6440,6460,6460,6440,1372
|
|
20230802,133400,161244330,6450,6450,6460,6450,724
|
|
20230802,133300,156573760,6450,6450,6450,6450,3269
|
|
20230802,133200,135488710,6450,6460,6460,6450,846
|
|
20230802,133100,130031610,6460,6460,6460,6460,0
|
|
20230802,133000,130031610,6460,6460,6460,6460,10
|
|
20230802,132900,129967010,6460,6460,6460,6460,5
|
|
20230802,132800,129934710,6460,6460,6460,6460,7
|
|
20230802,132700,129889490,6460,6470,6470,6460,473
|
|
20230802,132600,126829250,6470,6470,6470,6470,509
|
|
20230802,132500,123536020,6470,6470,6470,6470,0
|
|
20230802,132400,123536020,6470,6470,6470,6470,0
|
|
20230802,132300,123536020,6470,6470,6470,6470,310
|
|
20230802,132200,121530320,6490,6490,6490,6490,0
|
|
20230802,132100,121530320,6490,6490,6490,6490,1
|
|
20230802,132000,121523830,6480,6480,6480,6480,1309
|
|
20230802,131900,113041510,6480,6480,6480,6480,123
|
|
20230802,131800,112244470,6480,6480,6480,6480,0
|
|
20230802,131700,112244470,6480,6480,6480,6480,0
|
|
20230802,131600,112244470,6480,6480,6480,6480,9
|
|
20230802,131500,112186150,6490,6490,6490,6490,0
|
|
20230802,131400,112186150,6490,6490,6490,6490,0
|
|
20230802,131300,112186150,6490,6490,6490,6490,0
|
|
20230802,131200,112186150,6490,6490,6490,6490,9
|
|
20230802,131100,112127740,6500,6500,6500,6500,0
|
|
20230802,131000,112127740,6500,6500,6500,6500,0
|
|
20230802,130900,112127740,6500,6500,6500,6500,0
|
|
20230802,130800,112127740,6500,6490,6500,6490,9
|
|
20230802,130700,112069320,6490,6490,6490,6490,11
|
|
20230802,130600,111997930,6490,6490,6490,6490,0
|
|
20230802,130500,111997930,6490,6490,6490,6490,0
|
|
20230802,130400,111997930,6490,6490,6490,6490,0
|
|
20230802,130300,111997930,6490,6490,6490,6490,5
|
|
20230802,130200,111965480,6480,6480,6480,6480,0
|
|
20230802,130100,111965480,6480,6480,6480,6480,360
|
|
20230802,130000,109632680,6480,6480,6480,6480,9
|
|
20230802,125900,109574360,6480,6480,6480,6480,0
|
|
20230802,125800,109574360,6480,6480,6480,6480,0
|
|
20230802,125700,109574360,6480,6480,6480,6480,25
|
|
20230802,125600,109412360,6490,6490,6490,6490,5
|
|
20230802,125500,109379910,6480,6480,6480,6480,0
|
|
20230802,125400,109379910,6480,6480,6480,6480,157
|
|
20230802,125300,108362550,6480,6480,6480,6480,1
|
|
20230802,125200,108356070,6490,6490,6490,6490,27
|
|
20230802,125100,108180840,6480,6480,6480,6480,0
|
|
20230802,125000,108180840,6480,6480,6480,6480,9
|
|
20230802,124900,108122520,6500,6500,6500,6500,0
|
|
20230802,124800,108122520,6500,6500,6500,6500,0
|
|
20230802,124700,108122520,6500,6500,6500,6500,270
|
|
20230802,124600,106367520,6520,6520,6520,6520,0
|
|
20230802,124500,106367520,6520,6520,6520,6520,1
|
|
20230802,124400,106361000,6510,6510,6510,6510,102
|
|
20230802,124300,105696980,6520,6520,6520,6520,0
|
|
20230802,124200,105696980,6520,6520,6520,6520,0
|
|
20230802,124100,105696980,6520,6530,6530,6520,323
|
|
20230802,124000,103590980,6540,6500,6540,6500,1347
|
|
20230802,123900,94833610,6510,6510,6510,6510,1
|
|
20230802,123800,94827100,6500,6500,6500,6500,0
|
|
20230802,123700,94827100,6500,6500,6500,6500,9
|
|
20230802,123600,94768600,6510,6510,6510,6510,0
|
|
20230802,123500,94768600,6510,6510,6510,6510,0
|
|
20230802,123400,94768600,6510,6510,6510,6510,1
|
|
20230802,123300,94762090,6500,6500,6500,6500,0
|
|
20230802,123200,94762090,6500,6500,6500,6500,9
|
|
20230802,123100,94703590,6510,6510,6510,6510,0
|
|
20230802,123000,94703590,6510,6510,6510,6510,0
|
|
20230802,122900,94703590,6510,6510,6510,6510,0
|
|
20230802,122800,94703590,6510,6510,6510,6510,0
|
|
20230802,122700,94703590,6510,6500,6510,6500,10
|
|
20230802,122600,94638580,6510,6510,6510,6510,0
|
|
20230802,122500,94638580,6510,6510,6510,6510,10
|
|
20230802,122400,94573480,6510,6510,6510,6510,1
|
|
20230802,122300,94566970,6500,6500,6500,6500,0
|
|
20230802,122200,94566970,6500,6510,6510,6500,220
|
|
20230802,122100,93134860,6510,6510,6510,6510,0
|
|
20230802,122000,93134860,6510,6510,6510,6510,123
|
|
20230802,121900,92334130,6510,6510,6510,6510,0
|
|
20230802,121800,92334130,6510,6510,6510,6510,30
|
|
20230802,121700,92138830,6510,6510,6510,6510,10
|
|
20230802,121600,92073730,6510,6510,6510,6510,0
|
|
20230802,121500,92073730,6510,6510,6510,6510,255
|
|
20230802,121400,90413680,6510,6510,6510,6510,153
|
|
20230802,121300,89417650,6510,6510,6510,6510,179
|
|
20230802,121200,88252360,6510,6510,6510,6510,0
|
|
20230802,121100,88252360,6510,6510,6510,6510,0
|
|
20230802,121000,88252360,6510,6510,6510,6510,5
|
|
20230802,120900,88219810,6500,6500,6500,6500,0
|
|
20230802,120800,88219810,6500,6500,6500,6500,0
|
|
20230802,120700,88219810,6500,6500,6500,6500,9
|
|
20230802,120600,88161310,6500,6500,6500,6500,0
|
|
20230802,120500,88161310,6500,6500,6500,6500,0
|
|
20230802,120400,88161310,6500,6500,6500,6500,0
|
|
20230802,120300,88161310,6500,6500,6500,6500,0
|
|
20230802,120200,88161310,6500,6500,6500,6500,4
|
|
20230802,120100,88135310,6500,6490,6500,6490,250
|
|
20230802,120000,86512790,6510,6510,6510,6510,0
|
|
20230802,115900,86512790,6510,6510,6510,6510,1
|
|
20230802,115800,86506280,6480,6480,6480,6480,9
|
|
20230802,115700,86447960,6470,6470,6470,6470,0
|
|
20230802,115600,86447960,6470,6490,6490,6470,148
|
|
20230802,115500,85488860,6510,6510,6510,6510,1
|
|
20230802,115400,85482350,6510,6510,6510,6510,0
|
|
20230802,115300,85482350,6510,6510,6510,6510,0
|
|
20230802,115200,85482350,6510,6510,6510,6510,1
|
|
20230802,115100,85475840,6500,6500,6500,6500,0
|
|
20230802,115000,85475840,6500,6500,6500,6500,47
|
|
20230802,114900,85170340,6500,6500,6500,6500,43
|
|
20230802,114800,84890840,6510,6510,6510,6510,0
|
|
20230802,114700,84890840,6510,6510,6510,6510,0
|
|
20230802,114600,84890840,6510,6510,6510,6510,125
|
|
20230802,114500,84077090,6500,6480,6500,6480,25
|
|
20230802,114400,83914740,6480,6480,6480,6480,0
|
|
20230802,114300,83914740,6480,6480,6480,6480,0
|
|
20230802,114200,83914740,6480,6490,6490,6480,208
|
|
20230802,114100,82566400,6480,6480,6480,6480,0
|
|
20230802,114000,82566400,6480,6480,6480,6480,9
|
|
20230802,113900,82508080,6490,6490,6490,6490,0
|
|
20230802,113800,82508080,6490,6490,6490,6490,0
|
|
20230802,113700,82508080,6490,6490,6490,6490,235
|
|
20230802,113600,80982930,6500,6500,6500,6500,366
|
|
20230802,113500,78603930,6520,6520,6520,6520,0
|
|
20230802,113400,78603930,6520,6520,6520,6520,0
|
|
20230802,113300,78603930,6520,6520,6520,6520,0
|
|
20230802,113200,78603930,6520,6520,6520,6520,2
|
|
20230802,113100,78590890,6520,6520,6520,6520,0
|
|
20230802,113000,78590890,6520,6520,6520,6520,0
|
|
20230802,112900,78590890,6520,6520,6520,6520,1
|
|
20230802,112800,78584370,6510,6500,6510,6500,44
|
|
20230802,112700,78297980,6500,6490,6500,6490,13
|
|
20230802,112600,78213570,6500,6510,6510,6500,868
|
|
20230802,112500,72571270,6500,6500,6500,6500,9
|
|
20230802,112400,72512770,6530,6530,6530,6530,0
|
|
20230802,112300,72512770,6530,6510,6530,6510,130
|
|
20230802,112200,71666450,6510,6530,6530,6510,2
|
|
20230802,112100,71653410,6500,6530,6530,6500,2772
|
|
20230802,112000,53565950,6540,6540,6540,6540,100
|
|
20230802,111900,52911950,6540,6540,6540,6540,15
|
|
20230802,111800,52813850,6550,6550,6550,6550,0
|
|
20230802,111700,52813850,6550,6540,6550,6530,1398
|
|
20230802,111600,43671250,6540,6540,6540,6540,0
|
|
20230802,111500,43671250,6540,6540,6560,6540,8
|
|
20230802,111400,43618910,6540,6550,6550,6540,308
|
|
20230802,111300,41601670,6560,6560,6560,6560,0
|
|
20230802,111200,41601670,6560,6560,6560,6560,7
|
|
20230802,111100,41555750,6560,6560,6560,6560,0
|
|
20230802,111000,41555750,6560,6560,6560,6560,8
|
|
20230802,110900,41503270,6550,6550,6550,6550,0
|
|
20230802,110800,41503270,6550,6550,6550,6550,11
|
|
20230802,110700,41431220,6550,6550,6550,6550,0
|
|
20230802,110600,41431220,6550,6550,6550,6550,0
|
|
20230802,110500,41431220,6550,6550,6550,6550,0
|
|
20230802,110400,41431220,6550,6550,6550,6550,0
|
|
20230802,110300,41431220,6550,6550,6550,6550,9
|
|
20230802,110200,41372270,6550,6550,6550,6550,0
|
|
20230802,110100,41372270,6550,6550,6550,6550,98
|
|
20230802,110000,40730370,6550,6560,6560,6550,455
|
|
20230802,105900,37747770,6590,6590,6590,6590,0
|
|
20230802,105800,37747770,6590,6590,6590,6590,1
|
|
20230802,105700,37741180,6570,6590,6590,6570,2
|
|
20230802,105600,37728020,6560,6570,6570,6560,287
|
|
20230802,105500,35842520,6570,6580,6610,6570,321
|
|
20230802,105400,33730340,6590,6590,6590,6590,0
|
|
20230802,105300,33730340,6590,6590,6590,6590,144
|
|
20230802,105200,32781380,6590,6590,6590,6590,0
|
|
20230802,105100,32781380,6590,6600,6600,6590,118
|
|
20230802,105000,32002670,6610,6610,6610,6610,0
|
|
20230802,104900,32002670,6610,6610,6610,6610,4
|
|
20230802,104800,31976230,6610,6610,6610,6610,16
|
|
20230802,104700,31870470,6610,6610,6610,6610,0
|
|
20230802,104600,31870470,6610,6610,6610,6610,0
|
|
20230802,104500,31870470,6610,6610,6610,6610,5
|
|
20230802,104400,31837420,6600,6600,6600,6600,9
|
|
20230802,104300,31778020,6600,6600,6600,6600,0
|
|
20230802,104200,31778020,6600,6600,6600,6600,0
|
|
20230802,104100,31778020,6600,6600,6600,6600,0
|
|
20230802,104000,31778020,6600,6600,6600,6600,9
|
|
20230802,103900,31718620,6600,6600,6600,6600,0
|
|
20230802,103800,31718620,6600,6600,6600,6600,0
|
|
20230802,103700,31718620,6600,6600,6600,6600,0
|
|
20230802,103600,31718620,6600,6600,6600,6600,5
|
|
20230802,103500,31685620,6590,6590,6590,6590,9
|
|
20230802,103400,31626310,6590,6590,6590,6590,0
|
|
20230802,103300,31626310,6590,6590,6590,6590,0
|
|
20230802,103200,31626310,6590,6590,6590,6590,0
|
|
20230802,103100,31626310,6590,6580,6590,6570,75
|
|
20230802,103000,31133090,6570,6570,6570,6570,9
|
|
20230802,102900,31073960,6570,6570,6570,6570,89
|
|
20230802,102800,30489230,6570,6570,6570,6570,59
|
|
20230802,102700,30101600,6570,6570,6570,6570,9
|
|
20230802,102600,30042470,6590,6590,6590,6590,0
|
|
20230802,102500,30042470,6590,6590,6590,6590,3
|
|
20230802,102400,30022700,6590,6590,6590,6590,1
|
|
20230802,102300,30016110,6570,6580,6580,6570,211
|
|
20230802,102200,28627820,6590,6590,6590,6590,0
|
|
20230802,102100,28627820,6590,6590,6590,6590,5
|
|
20230802,102000,28594870,6590,6610,6610,6580,15
|
|
20230802,101900,28495800,6610,6610,6610,6610,0
|
|
20230802,101800,28495800,6610,6610,6610,6610,0
|
|
20230802,101700,28495800,6610,6610,6610,6610,0
|
|
20230802,101600,28495800,6610,6610,6610,6610,5
|
|
20230802,101500,28462750,6580,6620,6620,6580,13
|
|
20230802,101400,28377090,6610,6610,6610,6610,1
|
|
20230802,101300,28370480,6620,6620,6620,6620,0
|
|
20230802,101200,28370480,6620,6620,6620,6620,0
|
|
20230802,101100,28370480,6620,6620,6620,6620,1
|
|
20230802,101000,28363860,6630,6610,6630,6610,16
|
|
20230802,100900,28257930,6600,6600,6600,6600,75
|
|
20230802,100800,27762930,6600,6600,6610,6600,50
|
|
20230802,100700,27432580,6600,6580,6600,6580,11
|
|
20230802,100600,27360180,6590,6590,6590,6590,1
|
|
20230802,100500,27353590,6610,6610,6610,6610,0
|
|
20230802,100400,27353590,6610,6610,6610,6610,33
|
|
20230802,100300,27135460,6610,6610,6610,6610,4
|
|
20230802,100200,27109020,6590,6580,6590,6580,10
|
|
20230802,100100,27043210,6590,6590,6590,6590,0
|
|
20230802,100000,27043210,6590,6590,6590,6590,2
|
|
20230802,095900,27030030,6600,6600,6600,6600,1
|
|
20230802,095800,27023430,6580,6580,6580,6580,0
|
|
20230802,095700,27023430,6580,6590,6590,6580,280
|
|
20230802,095600,25180980,6600,6600,6600,6600,1
|
|
20230802,095500,25174380,6590,6590,6590,6590,0
|
|
20230802,095400,25174380,6590,6590,6590,6590,13
|
|
20230802,095300,25088710,6590,6590,6590,6590,9
|
|
20230802,095200,25029400,6590,6590,6590,6590,20
|
|
20230802,095100,24897600,6600,6600,6600,6600,0
|
|
20230802,095000,24897600,6600,6600,6600,6600,0
|
|
20230802,094900,24897600,6600,6600,6600,6600,0
|
|
20230802,094800,24897600,6600,6600,6600,6600,5
|
|
20230802,094700,24864600,6590,6630,6630,6590,12
|
|
20230802,094600,24785440,6630,6630,6630,6630,0
|
|
20230802,094500,24785440,6630,6620,6630,6590,207
|
|
20230802,094400,23415230,6630,6630,6630,6630,0
|
|
20230802,094300,23415230,6630,6630,6630,6630,0
|
|
20230802,094200,23415230,6630,6630,6630,6630,0
|
|
20230802,094100,23415230,6630,6610,6630,6590,28
|
|
20230802,094000,23230600,6610,6610,6610,6610,28
|
|
20230802,093900,23045520,6610,6610,6610,6610,0
|
|
20230802,093800,23045520,6610,6600,6610,6600,6
|
|
20230802,093700,23005910,6580,6610,6610,6580,43
|
|
20230802,093600,22722910,6620,6620,6620,6620,0
|
|
20230802,093500,22722910,6620,6620,6620,6620,151
|
|
20230802,093400,21723290,6620,6610,6620,6610,2
|
|
20230802,093300,21710060,6620,6610,6620,6610,7
|
|
20230802,093200,21663780,6620,6620,6620,6620,5
|
|
20230802,093100,21630680,6620,6620,6620,6620,20
|
|
20230802,093000,21498280,6620,6610,6620,6610,3
|
|
20230802,092900,21478440,6620,6620,6620,6620,0
|
|
20230802,092800,21478440,6620,6620,6620,6610,8
|
|
20230802,092700,21425520,6580,6580,6580,6580,22
|
|
20230802,092600,21280760,6550,6550,6550,6550,69
|
|
20230802,092500,20828810,6580,6580,6580,6580,1
|
|
20230802,092400,20822230,6580,6570,6580,6570,2
|
|
20230802,092300,20809080,6540,6540,6540,6540,9
|
|
20230802,092200,20750220,6570,6540,6570,6540,16
|
|
20230802,092100,20645550,6580,6630,6630,6580,14
|
|
20230802,092000,20552850,6630,6590,6630,6520,200
|
|
20230802,091900,19243630,6630,6620,6630,6610,221
|
|
20230802,091800,17780790,6680,6680,6680,6680,0
|
|
20230802,091700,17780790,6680,6680,6680,6680,1
|
|
20230802,091600,17774110,6680,6680,6680,6680,0
|
|
20230802,091500,17774110,6680,6600,6680,6600,5
|
|
20230802,091400,17740900,6680,6620,6680,6620,85
|
|
20230802,091300,17178140,6620,6570,6620,6570,32
|
|
20230802,091200,16966850,6530,6550,6550,6530,238
|
|
20230802,091100,15409150,6550,6550,6550,6550,52
|
|
20230802,091000,15068550,6540,6550,6550,6520,789
|
|
20230802,090900,9907130,6570,6570,6570,6570,85
|
|
20230802,090800,9348680,6580,6580,6580,6580,222
|
|
20230802,090700,7887920,6590,6590,6590,6590,171
|
|
20230802,090600,6761030,6580,6580,6580,6580,0
|
|
20230802,090500,6761030,6580,6570,6580,6570,320
|
|
20230802,090400,4658620,6580,6560,6580,6560,144
|
|
20230802,090300,3713250,6550,6570,6570,6550,125
|
|
20230802,090200,2892360,6580,6580,6580,6580,0
|
|
20230802,090100,2892360,6580,6580,6580,6580,3
|
|
20230802,090000,2872620,6580,6700,6700,6580,434
|