691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,202800,323284210,6300,6300,6300,6300,815
|
|
20230802,202700,323284210,6300,6300,6300,6300,0
|
|
20230802,202600,323284210,6300,6300,6300,6300,0
|
|
20230802,202500,323284210,6300,6300,6300,6300,0
|
|
20230802,202400,323284210,6300,6300,6300,6300,0
|
|
20230802,202300,323284210,6300,6300,6300,6300,0
|
|
20230802,202200,323284210,6300,6300,6300,6300,0
|
|
20230802,202100,323284210,6300,6300,6300,6300,0
|
|
20230802,202000,323284210,6300,6300,6300,6300,0
|
|
20230802,201900,323284210,6300,6300,6300,6300,0
|
|
20230802,201800,323284210,6300,6300,6300,6300,0
|
|
20230802,201700,323284210,6300,6300,6300,6300,0
|
|
20230802,201600,323284210,6300,6300,6300,6300,0
|
|
20230802,201500,323284210,6300,6300,6300,6300,0
|
|
20230802,201400,323284210,6300,6300,6300,6300,0
|
|
20230802,201300,323284210,6300,6300,6300,6300,0
|
|
20230802,201200,323284210,6300,6300,6300,6300,0
|
|
20230802,201100,323284210,6300,6300,6300,6300,0
|
|
20230802,201000,323284210,6300,6300,6300,6300,0
|
|
20230802,200900,323284210,6300,6300,6300,6300,0
|
|
20230802,200800,323284210,6300,6300,6300,6300,0
|
|
20230802,200700,323284210,6300,6300,6300,6300,0
|
|
20230802,200600,323284210,6300,6300,6300,6300,0
|
|
20230802,200500,323284210,6300,6300,6300,6300,0
|
|
20230802,200400,323284210,6300,6300,6300,6300,0
|
|
20230802,200300,323284210,6300,6300,6300,6300,0
|
|
20230802,200200,323284210,6300,6300,6300,6300,0
|
|
20230802,200100,323284210,6300,6300,6300,6300,0
|
|
20230802,200000,323284210,6300,6300,6300,6300,0
|
|
20230802,195900,323284210,6300,6300,6300,6300,0
|
|
20230802,195800,323284210,6300,6300,6300,6300,815
|
|
20230802,195700,323284210,6300,6300,6300,6300,0
|
|
20230802,195600,323284210,6300,6300,6300,6300,0
|
|
20230802,195500,323284210,6300,6300,6300,6300,0
|
|
20230802,195400,323284210,6300,6300,6300,6300,0
|
|
20230802,195300,323284210,6300,6300,6300,6300,0
|
|
20230802,195200,323284210,6300,6300,6300,6300,0
|
|
20230802,195100,323284210,6300,6300,6300,6300,0
|
|
20230802,195000,323284210,6300,6300,6300,6300,0
|
|
20230802,194900,323284210,6300,6300,6300,6300,0
|
|
20230802,194800,323284210,6300,6300,6300,6300,0
|
|
20230802,194700,323284210,6300,6300,6300,6300,0
|
|
20230802,194600,323284210,6300,6300,6300,6300,0
|
|
20230802,194500,323284210,6300,6300,6300,6300,0
|
|
20230802,194400,323284210,6300,6300,6300,6300,0
|
|
20230802,194300,323284210,6300,6300,6300,6300,0
|
|
20230802,194200,323284210,6300,6300,6300,6300,0
|
|
20230802,194100,323284210,6300,6300,6300,6300,0
|
|
20230802,194000,323284210,6300,6300,6300,6300,0
|
|
20230802,193900,323284210,6300,6300,6300,6300,0
|
|
20230802,193800,323284210,6300,6300,6300,6300,0
|
|
20230802,193700,323284210,6300,6300,6300,6300,0
|
|
20230802,193600,323284210,6300,6300,6300,6300,0
|
|
20230802,193500,323284210,6300,6300,6300,6300,0
|
|
20230802,193400,323284210,6300,6300,6300,6300,0
|
|
20230802,193300,323284210,6300,6300,6300,6300,0
|
|
20230802,193200,323284210,6300,6300,6300,6300,0
|
|
20230802,193100,323284210,6300,6300,6300,6300,0
|
|
20230802,193000,323284210,6300,6300,6300,6300,0
|
|
20230802,192900,323284210,6300,6300,6300,6300,0
|
|
20230802,192800,323284210,6300,6300,6300,6300,815
|
|
20230802,192700,323284210,6300,6300,6300,6300,0
|
|
20230802,192600,323284210,6300,6300,6300,6300,0
|
|
20230802,192500,323284210,6300,6300,6300,6300,0
|
|
20230802,192400,323284210,6300,6300,6300,6300,0
|
|
20230802,192300,323284210,6300,6300,6300,6300,0
|
|
20230802,192200,323284210,6300,6300,6300,6300,0
|
|
20230802,192100,323284210,6300,6300,6300,6300,0
|
|
20230802,192000,323284210,6300,6300,6300,6300,0
|
|
20230802,191900,323284210,6300,6300,6300,6300,0
|
|
20230802,191800,323284210,6300,6300,6300,6300,0
|
|
20230802,191700,323284210,6300,6300,6300,6300,0
|
|
20230802,191600,323284210,6300,6300,6300,6300,0
|
|
20230802,191500,323284210,6300,6300,6300,6300,0
|
|
20230802,191400,323284210,6300,6300,6300,6300,0
|
|
20230802,191300,323284210,6300,6300,6300,6300,0
|
|
20230802,191200,323284210,6300,6300,6300,6300,0
|
|
20230802,191100,323284210,6300,6300,6300,6300,0
|
|
20230802,191000,323284210,6300,6300,6300,6300,0
|
|
20230802,190900,323284210,6300,6300,6300,6300,0
|
|
20230802,190800,323284210,6300,6300,6300,6300,0
|
|
20230802,190700,323284210,6300,6300,6300,6300,0
|
|
20230802,190600,323284210,6300,6300,6300,6300,0
|
|
20230802,190500,323284210,6300,6300,6300,6300,0
|
|
20230802,190400,323284210,6300,6300,6300,6300,0
|
|
20230802,190300,323284210,6300,6300,6300,6300,0
|
|
20230802,190200,323284210,6300,6300,6300,6300,0
|
|
20230802,190100,323284210,6300,6300,6300,6300,0
|
|
20230802,190000,323284210,6300,6300,6300,6300,0
|
|
20230802,185900,323284210,6300,6300,6300,6300,0
|
|
20230802,185800,323284210,6300,6300,6300,6300,815
|
|
20230802,185700,323284210,6300,6300,6300,6300,0
|
|
20230802,185600,323284210,6300,6300,6300,6300,0
|
|
20230802,185500,323284210,6300,6300,6300,6300,0
|
|
20230802,185400,323284210,6300,6300,6300,6300,0
|
|
20230802,185300,323284210,6300,6300,6300,6300,0
|
|
20230802,185200,323284210,6300,6300,6300,6300,0
|
|
20230802,185100,323284210,6300,6300,6300,6300,0
|
|
20230802,185000,323284210,6300,6300,6300,6300,0
|
|
20230802,184900,323284210,6300,6300,6300,6300,0
|
|
20230802,184800,323284210,6300,6300,6300,6300,0
|
|
20230802,184700,323284210,6300,6300,6300,6300,0
|
|
20230802,184600,323284210,6300,6300,6300,6300,0
|
|
20230802,184500,323284210,6300,6300,6300,6300,0
|
|
20230802,184400,323284210,6300,6300,6300,6300,0
|
|
20230802,184300,323284210,6300,6300,6300,6300,0
|
|
20230802,184200,323284210,6300,6300,6300,6300,0
|
|
20230802,184100,323284210,6300,6300,6300,6300,0
|
|
20230802,184000,323284210,6300,6300,6300,6300,0
|
|
20230802,183900,323284210,6300,6300,6300,6300,0
|
|
20230802,183800,323284210,6300,6300,6300,6300,0
|
|
20230802,183700,323284210,6300,6300,6300,6300,0
|
|
20230802,183600,323284210,6300,6300,6300,6300,0
|
|
20230802,183500,323284210,6300,6300,6300,6300,0
|
|
20230802,183400,323284210,6300,6300,6300,6300,0
|
|
20230802,183300,323284210,6300,6300,6300,6300,0
|
|
20230802,183200,323284210,6300,6300,6300,6300,0
|
|
20230802,183100,323284210,6300,6300,6300,6300,0
|
|
20230802,183000,323284210,6300,6300,6300,6300,0
|
|
20230802,182900,323284210,6300,6300,6300,6300,0
|
|
20230802,182800,323284210,6300,6300,6300,6300,815
|
|
20230802,182700,323284210,6300,6300,6300,6300,0
|
|
20230802,182600,323284210,6300,6300,6300,6300,0
|
|
20230802,182500,323284210,6300,6300,6300,6300,0
|
|
20230802,182400,323284210,6300,6300,6300,6300,0
|
|
20230802,182300,323284210,6300,6300,6300,6300,0
|
|
20230802,182200,323284210,6300,6300,6300,6300,0
|
|
20230802,182100,323284210,6300,6300,6300,6300,0
|
|
20230802,182000,323284210,6300,6300,6300,6300,0
|
|
20230802,181900,323284210,6300,6300,6300,6300,0
|
|
20230802,181800,323284210,6300,6300,6300,6300,0
|
|
20230802,181700,323284210,6300,6300,6300,6300,0
|
|
20230802,181600,323284210,6300,6300,6300,6300,0
|
|
20230802,181500,323284210,6300,6300,6300,6300,0
|
|
20230802,181400,323284210,6300,6300,6300,6300,0
|
|
20230802,181300,323284210,6300,6300,6300,6300,0
|
|
20230802,181200,323284210,6300,6300,6300,6300,0
|
|
20230802,181100,323284210,6300,6300,6300,6300,0
|
|
20230802,181000,323284210,6300,6300,6300,6300,0
|
|
20230802,180900,323284210,6300,6300,6300,6300,0
|
|
20230802,180800,323284210,6300,6300,6300,6300,0
|
|
20230802,180700,323284210,6300,6300,6300,6300,0
|
|
20230802,180600,323284210,6300,6300,6300,6300,0
|
|
20230802,180500,323284210,6300,6300,6300,6300,0
|
|
20230802,180400,323284210,6300,6300,6300,6300,0
|
|
20230802,180300,323284210,6300,6300,6300,6300,0
|
|
20230802,180200,323284210,6300,6300,6300,6300,0
|
|
20230802,180100,323284210,6300,6300,6300,6300,0
|
|
20230802,180000,323284210,6300,6300,6300,6300,0
|
|
20230802,175900,323284210,6300,6300,6300,6300,0
|
|
20230802,175800,323284210,6300,6300,6300,6300,815
|
|
20230802,175700,323284210,6300,6300,6300,6300,0
|
|
20230802,175600,323284210,6300,6300,6300,6300,0
|
|
20230802,175500,323284210,6300,6300,6300,6300,0
|
|
20230802,175400,323284210,6300,6300,6300,6300,0
|
|
20230802,175300,323284210,6300,6300,6300,6300,0
|
|
20230802,175200,323284210,6300,6300,6300,6300,0
|
|
20230802,175100,323284210,6300,6300,6300,6300,0
|
|
20230802,175000,323284210,6300,6300,6300,6300,0
|
|
20230802,174900,323284210,6300,6300,6300,6300,0
|
|
20230802,174800,323284210,6300,6300,6300,6300,0
|
|
20230802,174700,323284210,6300,6300,6300,6300,0
|
|
20230802,174600,323284210,6300,6300,6300,6300,0
|
|
20230802,174500,323284210,6300,6300,6300,6300,0
|
|
20230802,174400,323284210,6300,6300,6300,6300,0
|
|
20230802,174300,323284210,6300,6300,6300,6300,0
|
|
20230802,174200,323284210,6300,6300,6300,6300,0
|
|
20230802,174100,323284210,6300,6300,6300,6300,0
|
|
20230802,174000,323284210,6300,6300,6300,6300,0
|
|
20230802,173900,323284210,6300,6300,6300,6300,0
|
|
20230802,173800,323284210,6300,6300,6300,6300,0
|
|
20230802,173700,323284210,6300,6300,6300,6300,0
|
|
20230802,173600,323284210,6300,6300,6300,6300,0
|
|
20230802,173500,323284210,6300,6300,6300,6300,0
|
|
20230802,173400,323284210,6300,6300,6300,6300,0
|
|
20230802,173300,323284210,6300,6300,6300,6300,0
|
|
20230802,173200,323284210,6300,6300,6300,6300,0
|
|
20230802,173100,323284210,6300,6300,6300,6300,0
|
|
20230802,173000,323284210,6300,6300,6300,6300,0
|
|
20230802,172900,323284210,6300,6300,6300,6300,0
|
|
20230802,172800,323284210,6300,6300,6300,6300,815
|
|
20230802,172700,323284210,6300,6300,6300,6300,0
|
|
20230802,172600,323284210,6300,6300,6300,6300,0
|
|
20230802,172500,323284210,6300,6300,6300,6300,0
|
|
20230802,172400,323284210,6300,6300,6300,6300,0
|
|
20230802,172300,323284210,6300,6300,6300,6300,0
|
|
20230802,172200,323284210,6300,6300,6300,6300,0
|
|
20230802,172100,323284210,6300,6300,6300,6300,0
|
|
20230802,172000,323284210,6300,6300,6300,6300,0
|
|
20230802,171900,323284210,6300,6300,6300,6300,0
|
|
20230802,171800,323284210,6300,6300,6300,6300,0
|
|
20230802,171700,323284210,6300,6300,6300,6300,0
|
|
20230802,171600,323284210,6300,6300,6300,6300,0
|
|
20230802,171500,323284210,6300,6300,6300,6300,0
|
|
20230802,171400,323284210,6300,6300,6300,6300,0
|
|
20230802,171300,323284210,6300,6300,6300,6300,0
|
|
20230802,171200,323284210,6300,6300,6300,6300,0
|
|
20230802,171100,323284210,6300,6300,6300,6300,0
|
|
20230802,171000,323284210,6300,6300,6300,6300,0
|
|
20230802,170900,323284210,6300,6300,6300,6300,0
|
|
20230802,170800,323284210,6300,6300,6300,6300,0
|
|
20230802,170700,323284210,6300,6300,6300,6300,0
|
|
20230802,170600,323284210,6300,6300,6300,6300,0
|
|
20230802,170500,323284210,6300,6300,6300,6300,0
|
|
20230802,170400,323284210,6300,6300,6300,6300,0
|
|
20230802,170300,323284210,6300,6300,6300,6300,0
|
|
20230802,170200,323284210,6300,6300,6300,6300,0
|
|
20230802,170100,323284210,6300,6300,6300,6300,0
|
|
20230802,170000,323284210,6300,6300,6300,6300,0
|
|
20230802,165900,323284210,6300,6300,6300,6300,0
|
|
20230802,165800,323284210,6300,6300,6300,6300,815
|
|
20230802,165700,323284210,6300,6300,6300,6300,0
|
|
20230802,165600,323284210,6300,6300,6300,6300,0
|
|
20230802,165500,323284210,6300,6300,6300,6300,0
|
|
20230802,165400,323284210,6300,6300,6300,6300,0
|
|
20230802,165300,323284210,6300,6300,6300,6300,0
|
|
20230802,165200,323284210,6300,6300,6300,6300,0
|
|
20230802,165100,323284210,6300,6300,6300,6300,0
|
|
20230802,165000,323284210,6300,6300,6300,6300,0
|
|
20230802,164900,323284210,6300,6300,6300,6300,0
|
|
20230802,164800,323284210,6300,6300,6300,6300,0
|
|
20230802,164700,323284210,6300,6300,6300,6300,0
|
|
20230802,164600,323284210,6300,6300,6300,6300,0
|
|
20230802,164500,323284210,6300,6300,6300,6300,0
|
|
20230802,164400,323284210,6300,6300,6300,6300,0
|
|
20230802,164300,323284210,6300,6300,6300,6300,0
|
|
20230802,164200,323284210,6300,6300,6300,6300,0
|
|
20230802,164100,323284210,6300,6300,6300,6300,0
|
|
20230802,164000,323284210,6300,6300,6300,6300,0
|
|
20230802,163900,323284210,6300,6300,6300,6300,0
|
|
20230802,163800,323284210,6300,6300,6300,6300,0
|
|
20230802,163700,323284210,6300,6300,6300,6300,0
|
|
20230802,163600,323284210,6300,6300,6300,6300,0
|
|
20230802,163500,323284210,6300,6300,6300,6300,0
|
|
20230802,163400,323284210,6300,6300,6300,6300,0
|
|
20230802,163300,323284210,6300,6300,6300,6300,0
|
|
20230802,163200,323284210,6300,6300,6300,6300,0
|
|
20230802,163100,323284210,6300,6300,6300,6300,0
|
|
20230802,163000,323284210,6300,6300,6300,6300,0
|
|
20230802,162900,323284210,6300,6300,6300,6300,0
|
|
20230802,162800,323284210,6300,6300,6300,6300,815
|
|
20230802,162700,323284210,6300,6300,6300,6300,0
|
|
20230802,162600,323284210,6300,6300,6300,6300,0
|
|
20230802,162500,323284210,6300,6300,6300,6300,0
|
|
20230802,162400,323284210,6300,6300,6300,6300,0
|
|
20230802,162300,323284210,6300,6300,6300,6300,0
|
|
20230802,162200,323284210,6300,6300,6300,6300,0
|
|
20230802,162100,323284210,6300,6300,6300,6300,0
|
|
20230802,162000,323284210,6300,6300,6300,6300,0
|
|
20230802,161900,323284210,6300,6300,6300,6300,0
|
|
20230802,161800,323284210,6300,6300,6300,6300,0
|
|
20230802,161700,323284210,6300,6300,6300,6300,0
|
|
20230802,161600,323284210,6300,6300,6300,6300,0
|
|
20230802,161500,323284210,6300,6300,6300,6300,0
|
|
20230802,161400,323284210,6300,6300,6300,6300,0
|
|
20230802,161300,323284210,6300,6300,6300,6300,0
|
|
20230802,161200,323284210,6300,6300,6300,6300,0
|
|
20230802,161100,323284210,6300,6300,6300,6300,0
|
|
20230802,161000,323284210,6300,6300,6300,6300,0
|
|
20230802,160900,323284210,6300,6300,6300,6300,0
|
|
20230802,160800,323284210,6300,6300,6300,6300,0
|
|
20230802,160700,323284210,6300,6300,6300,6300,0
|
|
20230802,160600,323284210,6300,6300,6300,6300,0
|
|
20230802,160500,323284210,6300,6300,6300,6300,0
|
|
20230802,160400,323284210,6300,6300,6300,6300,0
|
|
20230802,160300,323284210,6300,6300,6300,6300,0
|
|
20230802,160200,323284210,6300,6300,6300,6300,0
|
|
20230802,160100,323284210,6300,6300,6300,6300,0
|
|
20230802,160000,323284210,6300,6300,6300,6300,0
|
|
20230802,155900,323284210,6300,6300,6300,6300,0
|
|
20230802,155800,323284210,6300,6300,6300,6300,815
|
|
20230802,155700,323284210,6300,6300,6300,6300,0
|
|
20230802,155600,323284210,6300,6300,6300,6300,0
|
|
20230802,155500,323284210,6300,6300,6300,6300,0
|
|
20230802,155400,323284210,6300,6300,6300,6300,0
|
|
20230802,155300,323284210,6300,6300,6300,6300,0
|
|
20230802,155200,323284210,6300,6300,6300,6300,0
|
|
20230802,155100,323284210,6300,6300,6300,6300,0
|
|
20230802,155000,323284210,6300,6300,6300,6300,0
|
|
20230802,154900,323284210,6300,6300,6300,6300,0
|
|
20230802,154800,323284210,6300,6300,6300,6300,0
|
|
20230802,154700,323284210,6300,6300,6300,6300,0
|
|
20230802,154600,323284210,6300,6300,6300,6300,0
|
|
20230802,154500,323284210,6300,6300,6300,6300,0
|
|
20230802,154400,323284210,6300,6300,6300,6300,0
|
|
20230802,154300,323284210,6300,6300,6300,6300,0
|
|
20230802,154200,323284210,6300,6300,6300,6300,0
|
|
20230802,154100,323284210,6300,6300,6300,6300,0
|
|
20230802,154000,323284210,6300,6300,6300,6300,0
|
|
20230802,153900,323284210,6300,6300,6300,6300,0
|
|
20230802,153800,323284210,6300,6300,6300,6300,0
|
|
20230802,153700,323284210,6300,6300,6300,6300,0
|
|
20230802,153600,323284210,6300,6300,6300,6300,0
|
|
20230802,153500,323284210,6300,6300,6300,6300,0
|
|
20230802,153400,323284210,6300,6300,6300,6300,0
|
|
20230802,153300,323284210,6300,6300,6300,6300,0
|
|
20230802,153200,323284210,6300,6300,6300,6300,0
|
|
20230802,153100,323284210,6300,6300,6300,6300,0
|
|
20230802,153000,323284210,6300,6300,6300,6300,815
|
|
20230802,152900,318149710,6350,6350,6350,6350,0
|
|
20230802,152800,318149710,6350,6350,6350,6350,0
|
|
20230802,152700,318149710,6350,6350,6350,6350,0
|
|
20230802,152600,318149710,6350,6350,6350,6350,0
|
|
20230802,152500,318149710,6350,6350,6350,6350,0
|
|
20230802,152400,318149710,6350,6350,6350,6350,0
|
|
20230802,152300,318149710,6350,6350,6350,6350,0
|
|
20230802,152200,318149710,6350,6350,6350,6350,0
|
|
20230802,152100,318149710,6350,6350,6350,6350,0
|
|
20230802,152000,318149710,6350,6350,6350,6350,0
|
|
20230802,151900,318149710,6350,6360,6360,6350,31
|
|
20230802,151800,317952680,6310,6310,6310,6310,1
|
|
20230802,151700,317946370,6360,6310,6360,6310,27
|
|
20230802,151600,317775950,6360,6320,6360,6320,290
|
|
20230802,151500,315943110,6320,6320,6360,6320,371
|
|
20230802,151400,313598350,6310,6310,6310,6310,9
|
|
20230802,151300,313541560,6360,6360,6360,6360,0
|
|
20230802,151200,313541560,6360,6360,6360,6360,1
|
|
20230802,151100,313535200,6320,6320,6320,6320,3
|
|
20230802,151000,313516240,6360,6360,6360,6360,0
|
|
20230802,150900,313516240,6360,6340,6360,6310,162
|
|
20230802,150800,312492130,6360,6360,6360,6360,0
|
|
20230802,150700,312492130,6360,6360,6360,6360,0
|
|
20230802,150600,312492130,6360,6360,6360,6360,14
|
|
20230802,150500,312403090,6360,6360,6360,6360,0
|
|
20230802,150400,312403090,6360,6360,6360,6360,0
|
|
20230802,150300,312403090,6360,6360,6360,6360,1
|
|
20230802,150200,312396730,6340,6350,6350,6340,236
|
|
20230802,150100,310898180,6350,6350,6350,6350,10
|
|
20230802,150000,310834680,6350,6350,6350,6350,0
|
|
20230802,145900,310834680,6350,6350,6350,6350,9
|
|
20230802,145800,310777530,6350,6350,6350,6350,0
|
|
20230802,145700,310777530,6350,6350,6350,6350,0
|
|
20230802,145600,310777530,6350,6330,6390,6330,1145
|
|
20230802,145500,303503820,6330,6370,6390,6330,384
|
|
20230802,145400,301051440,6350,6350,6350,6350,9
|
|
20230802,145300,300994290,6350,6350,6350,6350,0
|
|
20230802,145200,300994290,6350,6350,6350,6350,32
|
|
20230802,145100,300791090,6350,6350,6350,6350,0
|
|
20230802,145000,300791090,6350,6350,6350,6350,100
|
|
20230802,144900,300156090,6350,6320,6350,6320,10
|
|
20230802,144800,300092860,6320,6320,6320,6320,0
|
|
20230802,144700,300092860,6320,6320,6320,6320,0
|
|
20230802,144600,300092860,6320,6320,6320,6320,10
|
|
20230802,144500,300029660,6320,6320,6320,6320,0
|
|
20230802,144400,300029660,6320,6320,6320,6320,10
|
|
20230802,144300,299966460,6310,6310,6310,6310,0
|
|
20230802,144200,299966460,6310,6320,6320,6310,400
|
|
20230802,144100,297439800,6320,6320,6320,6320,9
|
|
20230802,144000,297382920,6320,6320,6320,6320,0
|
|
20230802,143900,297382920,6320,6320,6320,6320,0
|
|
20230802,143800,297382920,6320,6320,6320,6320,10
|
|
20230802,143700,297319720,6320,6320,6320,6320,0
|
|
20230802,143600,297319720,6320,6320,6320,6320,59
|
|
20230802,143500,296946840,6310,6320,6320,6310,50
|
|
20230802,143400,296630900,6380,6380,6380,6380,41
|
|
20230802,143300,296369320,6380,6380,6380,6380,0
|
|
20230802,143200,296369320,6380,6380,6380,6380,10
|
|
20230802,143100,296305520,6400,6400,6400,6400,0
|
|
20230802,143000,296305520,6400,6400,6400,6400,0
|
|
20230802,142900,296305520,6400,6320,6400,6320,3900
|
|
20230802,142800,271373680,6280,6280,6280,6280,20
|
|
20230802,142700,271248080,6270,6270,6270,6270,0
|
|
20230802,142600,271248080,6270,6270,6270,6270,28
|
|
20230802,142500,271072520,6310,6310,6310,6310,0
|
|
20230802,142400,271072520,6310,6310,6310,6310,1
|
|
20230802,142300,271066210,6270,6270,6270,6270,8
|
|
20230802,142200,271016050,6310,6310,6310,6310,0
|
|
20230802,142100,271016050,6310,6270,6310,6270,10
|
|
20230802,142000,270953310,6310,6310,6310,6310,0
|
|
20230802,141900,270953310,6310,6310,6310,6310,0
|
|
20230802,141800,270953310,6310,6310,6310,6310,0
|
|
20230802,141700,270953310,6310,6310,6310,6310,0
|
|
20230802,141600,270953310,6310,6310,6310,6310,10
|
|
20230802,141500,270890210,6310,6310,6310,6310,0
|
|
20230802,141400,270890210,6310,6310,6310,6310,0
|
|
20230802,141300,270890210,6310,6310,6310,6310,0
|
|
20230802,141200,270890210,6310,6310,6310,6310,0
|
|
20230802,141100,270890210,6310,6290,6330,6290,738
|
|
20230802,141000,266227140,6290,6270,6290,6270,54
|
|
20230802,140900,265887660,6260,6260,6260,6260,0
|
|
20230802,140800,265887660,6260,6260,6260,6260,18
|
|
20230802,140700,265774980,6270,6270,6270,6270,0
|
|
20230802,140600,265774980,6270,6270,6270,6270,0
|
|
20230802,140500,265774980,6270,6270,6270,6260,48
|
|
20230802,140400,265474470,6270,6270,6270,6270,43
|
|
20230802,140300,265204860,6290,6290,6290,6290,0
|
|
20230802,140200,265204860,6290,6290,6290,6290,0
|
|
20230802,140100,265204860,6290,6290,6290,6290,0
|
|
20230802,140000,265204860,6290,6290,6290,6290,0
|
|
20230802,135900,265204860,6290,6290,6290,6290,1
|
|
20230802,135800,265198570,6280,6260,6280,6260,553
|
|
20230802,135700,261725960,6260,6260,6260,6260,0
|
|
20230802,135600,261725960,6260,6260,6260,6260,190
|
|
20230802,135500,260536560,6250,6250,6250,6250,18
|
|
20230802,135400,260424060,6250,6250,6250,6250,0
|
|
20230802,135300,260424060,6250,6270,6270,6250,128
|
|
20230802,135200,259622850,6270,6270,6270,6270,0
|
|
20230802,135100,259622850,6270,6270,6270,6270,1
|
|
20230802,135000,259616580,6270,6270,6270,6270,9
|
|
20230802,134900,259560150,6290,6290,6290,6290,0
|
|
20230802,134800,259560150,6290,6290,6290,6290,0
|
|
20230802,134700,259560150,6290,6290,6290,6290,0
|
|
20230802,134600,259560150,6290,6290,6290,6290,0
|
|
20230802,134500,259560150,6290,6300,6300,6290,5
|
|
20230802,134400,259528660,6260,6260,6260,6260,300
|
|
20230802,134300,257650660,6260,6260,6260,6260,10
|
|
20230802,134200,257588060,6260,6260,6260,6260,0
|
|
20230802,134100,257588060,6260,6260,6260,6260,0
|
|
20230802,134000,257588060,6260,6260,6260,6260,10
|
|
20230802,133900,257525460,6260,6260,6260,6260,0
|
|
20230802,133800,257525460,6260,6280,6280,6260,2000
|
|
20230802,133700,245002070,6280,6280,6280,6280,57
|
|
20230802,133600,244644110,6300,6300,6300,6300,1
|
|
20230802,133500,244637810,6280,6280,6280,6280,10
|
|
20230802,133400,244575010,6280,6280,6280,6280,0
|
|
20230802,133300,244575010,6280,6280,6280,6280,0
|
|
20230802,133200,244575010,6280,6280,6280,6280,9
|
|
20230802,133100,244518490,6280,6280,6280,6280,2066
|
|
20230802,133000,231544010,6280,6280,6280,6280,525
|
|
20230802,132900,228247010,6280,6280,6280,6280,0
|
|
20230802,132800,228247010,6280,6280,6280,6280,0
|
|
20230802,132700,228247010,6280,6280,6280,6280,9
|
|
20230802,132600,228190490,6280,6280,6280,6280,0
|
|
20230802,132500,228190490,6280,6280,6280,6280,10
|
|
20230802,132400,228127690,6280,6280,6280,6280,0
|
|
20230802,132300,228127690,6280,6280,6280,6280,545
|
|
20230802,132200,224705090,6280,6280,6280,6280,9
|
|
20230802,132100,224648570,6280,6280,6280,6280,0
|
|
20230802,132000,224648570,6280,6280,6280,6280,19
|
|
20230802,131900,224529250,6280,6280,6280,6280,0
|
|
20230802,131800,224529250,6280,6280,6280,6280,0
|
|
20230802,131700,224529250,6280,6280,6280,6280,10
|
|
20230802,131600,224466450,6280,6280,6280,6280,140
|
|
20230802,131500,223587250,6280,6280,6280,6280,9
|
|
20230802,131400,223530730,6310,6310,6310,6310,526
|
|
20230802,131300,220211670,6270,6270,6270,6270,0
|
|
20230802,131200,220211670,6270,6270,6270,6270,20
|
|
20230802,131100,220086270,6270,6270,6270,6270,0
|
|
20230802,131000,220086270,6270,6270,6270,6270,9
|
|
20230802,130900,220029840,6320,6320,6320,6320,0
|
|
20230802,130800,220029840,6320,6320,6320,6320,5
|
|
20230802,130700,219998240,6320,6320,6320,6320,12
|
|
20230802,130600,219922400,6320,6320,6320,6320,103
|
|
20230802,130500,219271440,6320,6320,6320,6320,290
|
|
20230802,130400,217438640,6320,6320,6320,6310,180
|
|
20230802,130300,216301080,6290,6280,6290,6280,20
|
|
20230802,130200,216175380,6270,6280,6280,6270,16
|
|
20230802,130100,216074990,6280,6280,6280,6280,0
|
|
20230802,130000,216074990,6280,6280,6280,6280,2
|
|
20230802,125900,216062430,6280,6280,6280,6280,1
|
|
20230802,125800,216056150,6290,6290,6290,6290,0
|
|
20230802,125700,216056150,6290,6290,6290,6290,0
|
|
20230802,125600,216056150,6290,6290,6290,6290,0
|
|
20230802,125500,216056150,6290,6290,6290,6290,0
|
|
20230802,125400,216056150,6290,6300,6300,6290,341
|
|
20230802,125300,213911250,6270,6270,6270,6270,0
|
|
20230802,125200,213911250,6270,6270,6270,6270,18
|
|
20230802,125100,213798390,6270,6270,6270,6270,0
|
|
20230802,125000,213798390,6270,6270,6270,6270,0
|
|
20230802,124900,213798390,6270,6270,6270,6270,10
|
|
20230802,124800,213735690,6320,6320,6320,6320,0
|
|
20230802,124700,213735690,6320,6320,6320,6320,0
|
|
20230802,124600,213735690,6320,6320,6320,6320,0
|
|
20230802,124500,213735690,6320,6290,6320,6270,341
|
|
20230802,124400,211595470,6320,6320,6320,6320,0
|
|
20230802,124300,211595470,6320,6320,6320,6320,9
|
|
20230802,124200,211538590,6280,6280,6280,6280,19
|
|
20230802,124100,211419270,6280,6280,6280,6280,0
|
|
20230802,124000,211419270,6280,6280,6280,6280,0
|
|
20230802,123900,211419270,6280,6280,6280,6280,19
|
|
20230802,123800,211299950,6280,6280,6280,6280,0
|
|
20230802,123700,211299950,6280,6280,6280,6280,9
|
|
20230802,123600,211243430,6310,6310,6310,6310,0
|
|
20230802,123500,211243430,6310,6310,6310,6310,1
|
|
20230802,123400,211237120,6280,6280,6280,6280,9
|
|
20230802,123300,211180600,6310,6310,6310,6310,0
|
|
20230802,123200,211180600,6310,6310,6310,6310,0
|
|
20230802,123100,211180600,6310,6310,6310,6310,0
|
|
20230802,123000,211180600,6310,6310,6310,6310,0
|
|
20230802,122900,211180600,6310,6310,6310,6310,0
|
|
20230802,122800,211180600,6310,6310,6310,6310,0
|
|
20230802,122700,211180600,6310,6300,6310,6300,22
|
|
20230802,122600,211041970,6300,6300,6300,6300,0
|
|
20230802,122500,211041970,6300,6300,6300,6300,0
|
|
20230802,122400,211041970,6300,6300,6300,6300,0
|
|
20230802,122300,211041970,6300,6300,6300,6300,59
|
|
20230802,122200,210670270,6280,6280,6280,6280,0
|
|
20230802,122100,210670270,6280,6280,6280,6280,9
|
|
20230802,122000,210613750,6300,6300,6300,6300,0
|
|
20230802,121900,210613750,6300,6280,6300,6280,21
|
|
20230802,121800,210481850,6280,6280,6280,6280,0
|
|
20230802,121700,210481850,6280,6280,6280,6280,0
|
|
20230802,121600,210481850,6280,6280,6280,6280,9
|
|
20230802,121500,210425330,6310,6310,6310,6310,0
|
|
20230802,121400,210425330,6310,6310,6310,6310,0
|
|
20230802,121300,210425330,6310,6310,6310,6310,0
|
|
20230802,121200,210425330,6310,6310,6310,6310,0
|
|
20230802,121100,210425330,6310,6310,6310,6310,0
|
|
20230802,121000,210425330,6310,6310,6310,6310,0
|
|
20230802,120900,210425330,6310,6280,6310,6280,30
|
|
20230802,120800,210236330,6280,6280,6280,6280,0
|
|
20230802,120700,210236330,6280,6280,6280,6280,0
|
|
20230802,120600,210236330,6280,6280,6280,6280,18
|
|
20230802,120500,210123290,6270,6270,6270,6270,0
|
|
20230802,120400,210123290,6270,6270,6270,6270,20
|
|
20230802,120300,209997890,6270,6270,6270,6270,0
|
|
20230802,120200,209997890,6270,6270,6270,6270,0
|
|
20230802,120100,209997890,6270,6270,6270,6270,10
|
|
20230802,120000,209935190,6320,6320,6320,6320,1
|
|
20230802,115900,209928870,6280,6270,6280,6210,1411
|
|
20230802,115800,201122670,6320,6320,6320,6320,0
|
|
20230802,115700,201122670,6320,6320,6320,6320,0
|
|
20230802,115600,201122670,6320,6320,6320,6320,0
|
|
20230802,115500,201122670,6320,6270,6320,6270,161
|
|
20230802,115400,200113150,6270,6270,6270,6270,0
|
|
20230802,115300,200113150,6270,6270,6280,6270,18
|
|
20230802,115200,200000280,6270,6270,6270,6270,0
|
|
20230802,115100,200000280,6270,6270,6270,6270,20
|
|
20230802,115000,199874880,6260,6260,6260,6260,0
|
|
20230802,114900,199874880,6260,6270,6270,6260,190
|
|
20230802,114800,198685050,6300,6300,6300,6300,0
|
|
20230802,114700,198685050,6300,6300,6300,6300,0
|
|
20230802,114600,198685050,6300,6300,6300,6300,0
|
|
20230802,114500,198685050,6300,6280,6300,6280,162
|
|
20230802,114400,197667510,6280,6280,6280,6280,655
|
|
20230802,114300,193554110,6290,6290,6290,6290,232
|
|
20230802,114200,192094830,6300,6300,6300,6300,0
|
|
20230802,114100,192094830,6300,6300,6300,6300,15
|
|
20230802,114000,192000330,6300,6300,6300,6300,27
|
|
20230802,113900,191830230,6290,6290,6290,6290,6
|
|
20230802,113800,191792490,6300,6300,6300,6290,170
|
|
20230802,113700,190721570,6300,6300,6300,6300,2
|
|
20230802,113600,190708970,6300,6310,6310,6300,62
|
|
20230802,113500,190317770,6310,6310,6310,6310,0
|
|
20230802,113400,190317770,6310,6310,6310,6310,0
|
|
20230802,113300,190317770,6310,6310,6310,6310,20
|
|
20230802,113200,190191570,6310,6310,6310,6310,30
|
|
20230802,113100,190002270,6310,6310,6310,6310,18
|
|
20230802,113000,189888690,6310,6320,6320,6310,260
|
|
20230802,112900,188246530,6320,6320,6320,6320,0
|
|
20230802,112800,188246530,6320,6320,6320,6320,16
|
|
20230802,112700,188145410,6330,6340,6340,6330,157
|
|
20230802,112600,187151460,6350,6360,6360,6350,9
|
|
20230802,112500,187094290,6370,6370,6370,6370,0
|
|
20230802,112400,187094290,6370,6370,6370,6370,0
|
|
20230802,112300,187094290,6370,6370,6370,6370,0
|
|
20230802,112200,187094290,6370,6360,6370,6360,722
|
|
20230802,112100,182495240,6360,6360,6360,6360,0
|
|
20230802,112000,182495240,6360,6360,6360,6360,1
|
|
20230802,111900,182488880,6370,6370,6380,6370,101
|
|
20230802,111800,181844820,6360,6360,6360,6360,5
|
|
20230802,111700,181813020,6380,6390,6390,6380,509
|
|
20230802,111600,178560520,6400,6400,6400,6400,4
|
|
20230802,111500,178534920,6400,6400,6400,6400,2
|
|
20230802,111400,178522120,6400,6400,6400,6400,4
|
|
20230802,111300,178496520,6400,6380,6400,6380,3039
|
|
20230802,111200,159053750,6380,6380,6380,6380,0
|
|
20230802,111100,159053750,6380,6340,6380,6340,94
|
|
20230802,111000,158456460,6350,6350,6350,6350,0
|
|
20230802,110900,158456460,6350,6350,6350,6350,10
|
|
20230802,110800,158392960,6360,6360,6360,6360,57
|
|
20230802,110700,158030440,6360,6360,6360,6360,6
|
|
20230802,110600,157992280,6350,6350,6350,6350,6
|
|
20230802,110500,157954180,6350,6350,6350,6350,10
|
|
20230802,110400,157890680,6350,6350,6350,6350,2
|
|
20230802,110300,157877980,6340,6340,6340,6340,120
|
|
20230802,110200,157117180,6340,6340,6340,6340,0
|
|
20230802,110100,157117180,6340,6350,6350,6340,63
|
|
20230802,110000,156717160,6360,6370,6380,6360,23
|
|
20230802,105900,156570830,6360,6360,6360,6360,0
|
|
20230802,105800,156570830,6360,6360,6360,6360,0
|
|
20230802,105700,156570830,6360,6360,6360,6360,0
|
|
20230802,105600,156570830,6360,6360,6360,6360,0
|
|
20230802,105500,156570830,6360,6360,6360,6360,0
|
|
20230802,105400,156570830,6360,6360,6360,6360,0
|
|
20230802,105300,156570830,6360,6360,6360,6360,0
|
|
20230802,105200,156570830,6360,6360,6360,6360,35
|
|
20230802,105100,156348230,6360,6360,6360,6360,8
|
|
20230802,105000,156297350,6370,6370,6370,6370,0
|
|
20230802,104900,156297350,6370,6370,6370,6370,753
|
|
20230802,104800,151500740,6380,6380,6380,6380,0
|
|
20230802,104700,151500740,6380,6380,6380,6380,1
|
|
20230802,104600,151494360,6380,6380,6380,6380,0
|
|
20230802,104500,151494360,6380,6380,6380,6380,0
|
|
20230802,104400,151494360,6380,6370,6380,6370,81
|
|
20230802,104300,150978380,6390,6390,6390,6390,0
|
|
20230802,104200,150978380,6390,6390,6390,6390,0
|
|
20230802,104100,150978380,6390,6390,6390,6390,0
|
|
20230802,104000,150978380,6390,6390,6390,6390,14
|
|
20230802,103900,150888920,6390,6390,6390,6390,0
|
|
20230802,103800,150888920,6390,6390,6390,6390,5
|
|
20230802,103700,150856970,6370,6370,6370,6370,0
|
|
20230802,103600,150856970,6370,6370,6370,6370,0
|
|
20230802,103500,150856970,6370,6370,6370,6370,0
|
|
20230802,103400,150856970,6370,6370,6370,6370,0
|
|
20230802,103300,150856970,6370,6370,6370,6370,0
|
|
20230802,103200,150856970,6370,6370,6370,6370,0
|
|
20230802,103100,150856970,6370,6370,6370,6370,3180
|
|
20230802,103000,130600370,6370,6370,6370,6370,151
|
|
20230802,102900,129638500,6370,6370,6370,6370,2
|
|
20230802,102800,129625760,6370,6370,6370,6370,0
|
|
20230802,102700,129625760,6370,6370,6370,6370,1
|
|
20230802,102600,129619390,6370,6370,6370,6370,0
|
|
20230802,102500,129619390,6370,6370,6370,6370,0
|
|
20230802,102400,129619390,6370,6370,6370,6370,2
|
|
20230802,102300,129606650,6370,6370,6370,6370,0
|
|
20230802,102200,129606650,6370,6370,6370,6370,0
|
|
20230802,102100,129606650,6370,6370,6370,6370,1183
|
|
20230802,102000,122070940,6370,6370,6370,6370,0
|
|
20230802,101900,122070940,6370,6370,6370,6370,1
|
|
20230802,101800,122064570,6390,6390,6390,6390,0
|
|
20230802,101700,122064570,6390,6380,6390,6380,220
|
|
20230802,101600,120658970,6390,6390,6390,6390,1
|
|
20230802,101500,120652580,6370,6370,6370,6370,0
|
|
20230802,101400,120652580,6370,6370,6370,6370,0
|
|
20230802,101300,120652580,6370,6370,6370,6370,0
|
|
20230802,101200,120652580,6370,6370,6370,6370,100
|
|
20230802,101100,120015580,6390,6390,6390,6390,14
|
|
20230802,101000,119926120,6390,6390,6390,6390,100
|
|
20230802,100900,119287120,6390,6390,6390,6390,5
|
|
20230802,100800,119255170,6380,6380,6380,6380,0
|
|
20230802,100700,119255170,6380,6380,6380,6380,20
|
|
20230802,100600,119127570,6380,6380,6390,6380,593
|
|
20230802,100500,115338500,6390,6390,6390,6390,100
|
|
20230802,100400,114699500,6390,6380,6390,6380,101
|
|
20230802,100300,114054120,6380,6380,6400,6380,1278
|
|
20230802,100200,105882440,6370,6360,6370,6360,259
|
|
20230802,100100,104233020,6350,6350,6350,6350,4
|
|
20230802,100000,104207620,6360,6360,6360,6360,95
|
|
20230802,095900,103603420,6370,6370,6370,6370,82
|
|
20230802,095800,103081080,6370,6370,6370,6370,200
|
|
20230802,095700,101807080,6380,6350,6390,6350,1684
|
|
20230802,095600,91083170,6340,6320,6340,6320,1234
|
|
20230802,095500,83271110,6320,6320,6320,6320,1
|
|
20230802,095400,83264790,6310,6310,6310,6310,0
|
|
20230802,095300,83264790,6310,6310,6310,6310,0
|
|
20230802,095200,83264790,6310,6310,6310,6310,600
|
|
20230802,095100,79478790,6310,6310,6310,6300,1125
|
|
20230802,095000,72382810,6310,6290,6310,6290,727
|
|
20230802,094900,67809960,6280,6300,6300,6280,666
|
|
20230802,094800,63617140,6290,6330,6330,6290,1500
|
|
20230802,094700,54173240,6340,6340,6340,6340,1
|
|
20230802,094600,54166900,6350,6350,6350,6350,0
|
|
20230802,094500,54166900,6350,6350,6360,6350,5
|
|
20230802,094400,54135140,6360,6360,6360,6360,0
|
|
20230802,094300,54135140,6360,6360,6360,6360,1
|
|
20230802,094200,54128780,6340,6340,6340,6340,0
|
|
20230802,094100,54128780,6340,6340,6340,6340,1
|
|
20230802,094000,54122440,6350,6360,6360,6350,2
|
|
20230802,093900,54109730,6370,6370,6370,6370,0
|
|
20230802,093800,54109730,6370,6360,6370,6360,2
|
|
20230802,093700,54097000,6370,6350,6370,6290,565
|
|
20230802,093600,50529590,6360,6350,6360,6350,25
|
|
20230802,093500,50370830,6350,6350,6350,6350,2
|
|
20230802,093400,50358130,6360,6360,6360,6360,1
|
|
20230802,093300,50351770,6350,6360,6360,6350,8
|
|
20230802,093200,50300940,6360,6360,6360,6360,0
|
|
20230802,093100,50300940,6360,6360,6360,6360,12
|
|
20230802,093000,50224620,6360,6360,6360,6310,45
|
|
20230802,092900,49939660,6300,6350,6350,6300,235
|
|
20230802,092800,48458250,6350,6280,6350,6280,5876
|
|
20230802,092700,11490590,6280,6280,6280,6280,305
|
|
20230802,092600,9575190,6280,6280,6280,6280,3
|
|
20230802,092500,9556350,6280,6280,6280,6270,515
|
|
20230802,092400,6327280,6280,6280,6280,6260,207
|
|
20230802,092300,5031320,6280,6270,6280,6270,37
|
|
20230802,092200,4799170,6280,6290,6290,6280,8
|
|
20230802,092100,4748890,6280,6280,6280,6280,0
|
|
20230802,092000,4748890,6280,6280,6280,6280,0
|
|
20230802,091900,4748890,6280,6280,6280,6280,0
|
|
20230802,091800,4748890,6280,6280,6280,6280,1
|
|
20230802,091700,4742610,6280,6280,6280,6280,1
|
|
20230802,091600,4736330,6290,6290,6290,6290,0
|
|
20230802,091500,4736330,6290,6290,6290,6290,0
|
|
20230802,091400,4736330,6290,6290,6290,6290,16
|
|
20230802,091300,4635690,6300,6300,6300,6300,0
|
|
20230802,091200,4635690,6300,6260,6300,6260,60
|
|
20230802,091100,4260050,6240,6310,6310,6240,500
|
|
20230802,091000,1117090,6320,6320,6320,6320,6
|
|
20230802,090900,1079170,6330,6320,6330,6320,15
|
|
20230802,090800,984360,6320,6320,6320,6320,3
|
|
20230802,090700,965400,6320,6300,6320,6300,22
|
|
20230802,090600,826700,6300,6300,6300,6300,1
|
|
20230802,090500,820400,6300,6280,6300,6280,7
|
|
20230802,090400,776390,6270,6260,6270,6260,90
|
|
20230802,090300,212390,6250,6260,6260,6250,4
|
|
20230802,090200,187360,6260,6260,6260,6260,1
|
|
20230802,090100,181100,6200,6200,6200,6200,0
|
|
20230802,090000,181100,6200,6270,6270,6200,29
|