635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193200,153512710,9610,9610,9610,9610,55
|
|
20230802,193100,153512710,9610,9610,9610,9610,0
|
|
20230802,193000,153512710,9610,9610,9610,9610,0
|
|
20230802,192900,153512710,9610,9610,9610,9610,0
|
|
20230802,192800,153512710,9610,9610,9610,9610,0
|
|
20230802,192700,153512710,9610,9610,9610,9610,0
|
|
20230802,192600,153512710,9610,9610,9610,9610,0
|
|
20230802,192500,153512710,9610,9610,9610,9610,0
|
|
20230802,192400,153512710,9610,9610,9610,9610,0
|
|
20230802,192300,153512710,9610,9610,9610,9610,0
|
|
20230802,192200,153512710,9610,9610,9610,9610,0
|
|
20230802,192100,153512710,9610,9610,9610,9610,0
|
|
20230802,192000,153512710,9610,9610,9610,9610,0
|
|
20230802,191900,153512710,9610,9610,9610,9610,0
|
|
20230802,191800,153512710,9610,9610,9610,9610,0
|
|
20230802,191700,153512710,9610,9610,9610,9610,0
|
|
20230802,191600,153512710,9610,9610,9610,9610,0
|
|
20230802,191500,153512710,9610,9610,9610,9610,0
|
|
20230802,191400,153512710,9610,9610,9610,9610,0
|
|
20230802,191300,153512710,9610,9610,9610,9610,0
|
|
20230802,191200,153512710,9610,9610,9610,9610,0
|
|
20230802,191100,153512710,9610,9610,9610,9610,0
|
|
20230802,191000,153512710,9610,9610,9610,9610,0
|
|
20230802,190900,153512710,9610,9610,9610,9610,0
|
|
20230802,190800,153512710,9610,9610,9610,9610,0
|
|
20230802,190700,153512710,9610,9610,9610,9610,0
|
|
20230802,190600,153512710,9610,9610,9610,9610,0
|
|
20230802,190500,153512710,9610,9610,9610,9610,0
|
|
20230802,190400,153512710,9610,9610,9610,9610,0
|
|
20230802,190300,153512710,9610,9610,9610,9610,0
|
|
20230802,190200,153512710,9610,9610,9610,9610,55
|
|
20230802,190100,153512710,9610,9610,9610,9610,0
|
|
20230802,190000,153512710,9610,9610,9610,9610,0
|
|
20230802,185900,153512710,9610,9610,9610,9610,0
|
|
20230802,185800,153512710,9610,9610,9610,9610,0
|
|
20230802,185700,153512710,9610,9610,9610,9610,0
|
|
20230802,185600,153512710,9610,9610,9610,9610,0
|
|
20230802,185500,153512710,9610,9610,9610,9610,0
|
|
20230802,185400,153512710,9610,9610,9610,9610,0
|
|
20230802,185300,153512710,9610,9610,9610,9610,0
|
|
20230802,185200,153512710,9610,9610,9610,9610,0
|
|
20230802,185100,153512710,9610,9610,9610,9610,0
|
|
20230802,185000,153512710,9610,9610,9610,9610,0
|
|
20230802,184900,153512710,9610,9610,9610,9610,0
|
|
20230802,184800,153512710,9610,9610,9610,9610,0
|
|
20230802,184700,153512710,9610,9610,9610,9610,0
|
|
20230802,184600,153512710,9610,9610,9610,9610,0
|
|
20230802,184500,153512710,9610,9610,9610,9610,0
|
|
20230802,184400,153512710,9610,9610,9610,9610,0
|
|
20230802,184300,153512710,9610,9610,9610,9610,0
|
|
20230802,184200,153512710,9610,9610,9610,9610,0
|
|
20230802,184100,153512710,9610,9610,9610,9610,0
|
|
20230802,184000,153512710,9610,9610,9610,9610,0
|
|
20230802,183900,153512710,9610,9610,9610,9610,0
|
|
20230802,183800,153512710,9610,9610,9610,9610,0
|
|
20230802,183700,153512710,9610,9610,9610,9610,0
|
|
20230802,183600,153512710,9610,9610,9610,9610,0
|
|
20230802,183500,153512710,9610,9610,9610,9610,0
|
|
20230802,183400,153512710,9610,9610,9610,9610,0
|
|
20230802,183300,153512710,9610,9610,9610,9610,0
|
|
20230802,183200,153512710,9610,9610,9610,9610,55
|
|
20230802,183100,153512710,9610,9610,9610,9610,0
|
|
20230802,183000,153512710,9610,9610,9610,9610,0
|
|
20230802,182900,153512710,9610,9610,9610,9610,0
|
|
20230802,182800,153512710,9610,9610,9610,9610,0
|
|
20230802,182700,153512710,9610,9610,9610,9610,0
|
|
20230802,182600,153512710,9610,9610,9610,9610,0
|
|
20230802,182500,153512710,9610,9610,9610,9610,0
|
|
20230802,182400,153512710,9610,9610,9610,9610,0
|
|
20230802,182300,153512710,9610,9610,9610,9610,0
|
|
20230802,182200,153512710,9610,9610,9610,9610,0
|
|
20230802,182100,153512710,9610,9610,9610,9610,0
|
|
20230802,182000,153512710,9610,9610,9610,9610,0
|
|
20230802,181900,153512710,9610,9610,9610,9610,0
|
|
20230802,181800,153512710,9610,9610,9610,9610,0
|
|
20230802,181700,153512710,9610,9610,9610,9610,0
|
|
20230802,181600,153512710,9610,9610,9610,9610,0
|
|
20230802,181500,153512710,9610,9610,9610,9610,0
|
|
20230802,181400,153512710,9610,9610,9610,9610,0
|
|
20230802,181300,153512710,9610,9610,9610,9610,0
|
|
20230802,181200,153512710,9610,9610,9610,9610,0
|
|
20230802,181100,153512710,9610,9610,9610,9610,0
|
|
20230802,181000,153512710,9610,9610,9610,9610,0
|
|
20230802,180900,153512710,9610,9610,9610,9610,0
|
|
20230802,180800,153512710,9610,9610,9610,9610,0
|
|
20230802,180700,153512710,9610,9610,9610,9610,0
|
|
20230802,180600,153512710,9610,9610,9610,9610,0
|
|
20230802,180500,153512710,9610,9610,9610,9610,0
|
|
20230802,180400,153512710,9610,9610,9610,9610,0
|
|
20230802,180300,153512710,9610,9610,9610,9610,0
|
|
20230802,180200,153512710,9610,9610,9610,9610,55
|
|
20230802,180100,153512710,9610,9610,9610,9610,0
|
|
20230802,180000,153512710,9610,9610,9610,9610,0
|
|
20230802,175900,153512710,9610,9610,9610,9610,0
|
|
20230802,175800,153512710,9610,9610,9610,9610,0
|
|
20230802,175700,153512710,9610,9610,9610,9610,0
|
|
20230802,175600,153512710,9610,9610,9610,9610,0
|
|
20230802,175500,153512710,9610,9610,9610,9610,0
|
|
20230802,175400,153512710,9610,9610,9610,9610,0
|
|
20230802,175300,153512710,9610,9610,9610,9610,0
|
|
20230802,175200,153512710,9610,9610,9610,9610,0
|
|
20230802,175100,153512710,9610,9610,9610,9610,0
|
|
20230802,175000,153512710,9610,9610,9610,9610,0
|
|
20230802,174900,153512710,9610,9610,9610,9610,0
|
|
20230802,174800,153512710,9610,9610,9610,9610,0
|
|
20230802,174700,153512710,9610,9610,9610,9610,0
|
|
20230802,174600,153512710,9610,9610,9610,9610,0
|
|
20230802,174500,153512710,9610,9610,9610,9610,0
|
|
20230802,174400,153512710,9610,9610,9610,9610,0
|
|
20230802,174300,153512710,9610,9610,9610,9610,0
|
|
20230802,174200,153512710,9610,9610,9610,9610,0
|
|
20230802,174100,153512710,9610,9610,9610,9610,0
|
|
20230802,174000,153512710,9610,9610,9610,9610,0
|
|
20230802,173900,153512710,9610,9610,9610,9610,0
|
|
20230802,173800,153512710,9610,9610,9610,9610,0
|
|
20230802,173700,153512710,9610,9610,9610,9610,0
|
|
20230802,173600,153512710,9610,9610,9610,9610,0
|
|
20230802,173500,153512710,9610,9610,9610,9610,0
|
|
20230802,173400,153512710,9610,9610,9610,9610,0
|
|
20230802,173300,153512710,9610,9610,9610,9610,0
|
|
20230802,173200,153512710,9610,9610,9610,9610,55
|
|
20230802,173100,153512710,9610,9610,9610,9610,0
|
|
20230802,173000,153512710,9610,9610,9610,9610,0
|
|
20230802,172900,153512710,9610,9610,9610,9610,0
|
|
20230802,172800,153512710,9610,9610,9610,9610,0
|
|
20230802,172700,153512710,9610,9610,9610,9610,0
|
|
20230802,172600,153512710,9610,9610,9610,9610,0
|
|
20230802,172500,153512710,9610,9610,9610,9610,0
|
|
20230802,172400,153512710,9610,9610,9610,9610,0
|
|
20230802,172300,153512710,9610,9610,9610,9610,0
|
|
20230802,172200,153512710,9610,9610,9610,9610,0
|
|
20230802,172100,153512710,9610,9610,9610,9610,0
|
|
20230802,172000,153512710,9610,9610,9610,9610,0
|
|
20230802,171900,153512710,9610,9610,9610,9610,0
|
|
20230802,171800,153512710,9610,9610,9610,9610,0
|
|
20230802,171700,153512710,9610,9610,9610,9610,0
|
|
20230802,171600,153512710,9610,9610,9610,9610,0
|
|
20230802,171500,153512710,9610,9610,9610,9610,0
|
|
20230802,171400,153512710,9610,9610,9610,9610,0
|
|
20230802,171300,153512710,9610,9610,9610,9610,0
|
|
20230802,171200,153512710,9610,9610,9610,9610,0
|
|
20230802,171100,153512710,9610,9610,9610,9610,0
|
|
20230802,171000,153512710,9610,9610,9610,9610,0
|
|
20230802,170900,153512710,9610,9610,9610,9610,0
|
|
20230802,170800,153512710,9610,9610,9610,9610,0
|
|
20230802,170700,153512710,9610,9610,9610,9610,0
|
|
20230802,170600,153512710,9610,9610,9610,9610,0
|
|
20230802,170500,153512710,9610,9610,9610,9610,0
|
|
20230802,170400,153512710,9610,9610,9610,9610,0
|
|
20230802,170300,153512710,9610,9610,9610,9610,0
|
|
20230802,170200,153512710,9610,9610,9610,9610,55
|
|
20230802,170100,153512710,9610,9610,9610,9610,0
|
|
20230802,170000,153512710,9610,9610,9610,9610,0
|
|
20230802,165900,153512710,9610,9610,9610,9610,0
|
|
20230802,165800,153512710,9610,9610,9610,9610,0
|
|
20230802,165700,153512710,9610,9610,9610,9610,0
|
|
20230802,165600,153512710,9610,9610,9610,9610,0
|
|
20230802,165500,153512710,9610,9610,9610,9610,0
|
|
20230802,165400,153512710,9610,9610,9610,9610,0
|
|
20230802,165300,153512710,9610,9610,9610,9610,0
|
|
20230802,165200,153512710,9610,9610,9610,9610,0
|
|
20230802,165100,153512710,9610,9610,9610,9610,0
|
|
20230802,165000,153512710,9610,9610,9610,9610,0
|
|
20230802,164900,153512710,9610,9610,9610,9610,0
|
|
20230802,164800,153512710,9610,9610,9610,9610,0
|
|
20230802,164700,153512710,9610,9610,9610,9610,0
|
|
20230802,164600,153512710,9610,9610,9610,9610,0
|
|
20230802,164500,153512710,9610,9610,9610,9610,0
|
|
20230802,164400,153512710,9610,9610,9610,9610,0
|
|
20230802,164300,153512710,9610,9610,9610,9610,0
|
|
20230802,164200,153512710,9610,9610,9610,9610,0
|
|
20230802,164100,153512710,9610,9610,9610,9610,0
|
|
20230802,164000,153512710,9610,9610,9610,9610,0
|
|
20230802,163900,153512710,9610,9610,9610,9610,0
|
|
20230802,163800,153512710,9610,9610,9610,9610,0
|
|
20230802,163700,153512710,9610,9610,9610,9610,0
|
|
20230802,163600,153512710,9610,9610,9610,9610,0
|
|
20230802,163500,153512710,9610,9610,9610,9610,0
|
|
20230802,163400,153512710,9610,9610,9610,9610,0
|
|
20230802,163300,153512710,9610,9610,9610,9610,0
|
|
20230802,163200,153512710,9610,9610,9610,9610,55
|
|
20230802,163100,153512710,9610,9610,9610,9610,0
|
|
20230802,163000,153512710,9610,9610,9610,9610,0
|
|
20230802,162900,153512710,9610,9610,9610,9610,0
|
|
20230802,162800,153512710,9610,9610,9610,9610,0
|
|
20230802,162700,153512710,9610,9610,9610,9610,0
|
|
20230802,162600,153512710,9610,9610,9610,9610,0
|
|
20230802,162500,153512710,9610,9610,9610,9610,0
|
|
20230802,162400,153512710,9610,9610,9610,9610,0
|
|
20230802,162300,153512710,9610,9610,9610,9610,0
|
|
20230802,162200,153512710,9610,9610,9610,9610,0
|
|
20230802,162100,153512710,9610,9610,9610,9610,0
|
|
20230802,162000,153512710,9610,9610,9610,9610,0
|
|
20230802,161900,153512710,9610,9610,9610,9610,0
|
|
20230802,161800,153512710,9610,9610,9610,9610,0
|
|
20230802,161700,153512710,9610,9610,9610,9610,0
|
|
20230802,161600,153512710,9610,9610,9610,9610,0
|
|
20230802,161500,153512710,9610,9610,9610,9610,0
|
|
20230802,161400,153512710,9610,9610,9610,9610,0
|
|
20230802,161300,153512710,9610,9610,9610,9610,0
|
|
20230802,161200,153512710,9610,9610,9610,9610,0
|
|
20230802,161100,153512710,9610,9610,9610,9610,0
|
|
20230802,161000,153512710,9610,9610,9610,9610,0
|
|
20230802,160900,153512710,9610,9610,9610,9610,0
|
|
20230802,160800,153512710,9610,9610,9610,9610,0
|
|
20230802,160700,153512710,9610,9610,9610,9610,0
|
|
20230802,160600,153512710,9610,9610,9610,9610,0
|
|
20230802,160500,153512710,9610,9610,9610,9610,0
|
|
20230802,160400,153512710,9610,9610,9610,9610,0
|
|
20230802,160300,153512710,9610,9610,9610,9610,0
|
|
20230802,160200,153512710,9610,9610,9610,9610,55
|
|
20230802,160100,153512710,9610,9610,9610,9610,0
|
|
20230802,160000,153512710,9610,9610,9610,9610,0
|
|
20230802,155900,153512710,9610,9610,9610,9610,0
|
|
20230802,155800,153512710,9610,9610,9610,9610,0
|
|
20230802,155700,153512710,9610,9610,9610,9610,0
|
|
20230802,155600,153512710,9610,9610,9610,9610,0
|
|
20230802,155500,153512710,9610,9610,9610,9610,0
|
|
20230802,155400,153512710,9610,9610,9610,9610,0
|
|
20230802,155300,153512710,9610,9610,9610,9610,0
|
|
20230802,155200,153512710,9610,9610,9610,9610,0
|
|
20230802,155100,153512710,9610,9610,9610,9610,0
|
|
20230802,155000,153512710,9610,9610,9610,9610,0
|
|
20230802,154900,153512710,9610,9610,9610,9610,0
|
|
20230802,154800,153512710,9610,9610,9610,9610,0
|
|
20230802,154700,153512710,9610,9610,9610,9610,0
|
|
20230802,154600,153512710,9610,9610,9610,9610,0
|
|
20230802,154500,153512710,9610,9610,9610,9610,0
|
|
20230802,154400,153512710,9610,9610,9610,9610,0
|
|
20230802,154300,153512710,9610,9610,9610,9610,0
|
|
20230802,154200,153512710,9610,9610,9610,9610,0
|
|
20230802,154100,153512710,9610,9610,9610,9610,0
|
|
20230802,154000,153512710,9610,9610,9610,9610,0
|
|
20230802,153900,153512710,9610,9610,9610,9610,0
|
|
20230802,153800,153512710,9610,9610,9610,9610,0
|
|
20230802,153700,153512710,9610,9610,9610,9610,0
|
|
20230802,153600,153512710,9610,9610,9610,9610,0
|
|
20230802,153500,153512710,9610,9610,9610,9610,0
|
|
20230802,153400,153512710,9610,9610,9610,9610,0
|
|
20230802,153300,153512710,9610,9610,9610,9610,0
|
|
20230802,153200,153512710,9610,9610,9610,9610,55
|
|
20230802,153100,153512710,9610,9610,9610,9610,0
|
|
20230802,153000,153512710,9610,9610,9610,9610,55
|
|
20230802,152900,152984160,9630,9630,9630,9630,0
|
|
20230802,152800,152984160,9630,9630,9630,9630,0
|
|
20230802,152700,152984160,9630,9630,9630,9630,0
|
|
20230802,152600,152984160,9630,9630,9630,9630,0
|
|
20230802,152500,152984160,9630,9630,9630,9630,0
|
|
20230802,152400,152984160,9630,9630,9630,9630,0
|
|
20230802,152300,152984160,9630,9630,9630,9630,0
|
|
20230802,152200,152984160,9630,9630,9630,9630,0
|
|
20230802,152100,152984160,9630,9630,9630,9630,0
|
|
20230802,152000,152984160,9630,9630,9630,9630,0
|
|
20230802,151900,152984160,9630,9630,9630,9630,0
|
|
20230802,151800,152984160,9630,9490,9630,9490,42
|
|
20230802,151700,152584400,9500,9500,9500,9500,0
|
|
20230802,151600,152584400,9500,9500,9500,9500,1
|
|
20230802,151500,152574900,9460,9470,9470,9460,35
|
|
20230802,151400,152243720,9510,9510,9510,9510,1
|
|
20230802,151300,152234210,9480,9480,9480,9480,14
|
|
20230802,151200,152101490,9510,9510,9510,9510,2
|
|
20230802,151100,152082470,9550,9550,9550,9550,0
|
|
20230802,151000,152082470,9550,9550,9550,9550,0
|
|
20230802,150900,152082470,9550,9550,9550,9550,0
|
|
20230802,150800,152082470,9550,9550,9550,9550,0
|
|
20230802,150700,152082470,9550,9550,9550,9550,0
|
|
20230802,150600,152082470,9550,9550,9550,9550,0
|
|
20230802,150500,152082470,9550,9550,9550,9550,0
|
|
20230802,150400,152082470,9550,9550,9550,9550,1
|
|
20230802,150300,152072920,9470,9470,9470,9470,0
|
|
20230802,150200,152072920,9470,9500,9500,9470,14
|
|
20230802,150100,151940180,9590,9590,9590,9590,0
|
|
20230802,150000,151940180,9590,9520,9590,9520,54
|
|
20230802,145900,151426030,9620,9620,9620,9620,0
|
|
20230802,145800,151426030,9620,9540,9620,9520,72
|
|
20230802,145700,150739690,9520,9520,9520,9520,32
|
|
20230802,145600,150435050,9630,9630,9630,9630,0
|
|
20230802,145500,150435050,9630,9630,9630,9630,0
|
|
20230802,145400,150435050,9630,9630,9630,9630,0
|
|
20230802,145300,150435050,9630,9630,9630,9630,0
|
|
20230802,145200,150435050,9630,9630,9630,9630,0
|
|
20230802,145100,150435050,9630,9510,9630,9510,441
|
|
20230802,145000,146231850,9510,9510,9510,9510,0
|
|
20230802,144900,146231850,9510,9510,9510,9510,0
|
|
20230802,144800,146231850,9510,9510,9510,9510,1
|
|
20230802,144700,146222340,9460,9460,9460,9460,1
|
|
20230802,144600,146212880,9510,9510,9510,9510,0
|
|
20230802,144500,146212880,9510,9510,9510,9510,0
|
|
20230802,144400,146212880,9510,9510,9510,9510,0
|
|
20230802,144300,146212880,9510,9510,9510,9510,1
|
|
20230802,144200,146203370,9500,9500,9500,9500,0
|
|
20230802,144100,146203370,9500,9500,9500,9500,0
|
|
20230802,144000,146203370,9500,9500,9500,9500,49
|
|
20230802,143900,145737870,9500,9500,9500,9500,9
|
|
20230802,143800,145652370,9500,9500,9500,9500,45
|
|
20230802,143700,145224870,9500,9500,9500,9500,1
|
|
20230802,143600,145215370,9430,9490,9520,9430,16
|
|
20230802,143500,145063940,9520,9460,9520,9460,143
|
|
20230802,143400,143708880,9460,9460,9460,9460,0
|
|
20230802,143300,143708880,9460,9460,9460,9460,1
|
|
20230802,143200,143699420,9420,9420,9420,9420,140
|
|
20230802,143100,142380620,9420,9400,9420,9400,159
|
|
20230802,143000,140886000,9400,9390,9400,9390,4
|
|
20230802,142900,140848430,9390,9390,9390,9390,0
|
|
20230802,142800,140848430,9390,9400,9400,9390,56
|
|
20230802,142700,140322300,9400,9400,9400,9400,0
|
|
20230802,142600,140322300,9400,9400,9400,9400,0
|
|
20230802,142500,140322300,9400,9400,9400,9400,0
|
|
20230802,142400,140322300,9400,9390,9400,9390,237
|
|
20230802,142300,138095920,9390,9390,9390,9390,1
|
|
20230802,142200,138086530,9330,9380,9410,9320,973
|
|
20230802,142100,129007900,9410,9410,9410,9410,0
|
|
20230802,142000,129007900,9410,9410,9410,9410,2
|
|
20230802,141900,128989080,9380,9380,9380,9380,4
|
|
20230802,141800,128951560,9410,9410,9410,9410,0
|
|
20230802,141700,128951560,9410,9390,9410,9390,9
|
|
20230802,141600,128867030,9430,9430,9430,9430,0
|
|
20230802,141500,128867030,9430,9430,9430,9430,0
|
|
20230802,141400,128867030,9430,9430,9430,9430,1
|
|
20230802,141300,128857600,9450,9450,9450,9450,0
|
|
20230802,141200,128857600,9450,9450,9450,9450,0
|
|
20230802,141100,128857600,9450,9450,9450,9450,0
|
|
20230802,141000,128857600,9450,9450,9450,9450,0
|
|
20230802,140900,128857600,9450,9450,9450,9450,0
|
|
20230802,140800,128857600,9450,9450,9450,9450,0
|
|
20230802,140700,128857600,9450,9450,9450,9450,0
|
|
20230802,140600,128857600,9450,9450,9450,9450,0
|
|
20230802,140500,128857600,9450,9450,9450,9450,0
|
|
20230802,140400,128857600,9450,9450,9450,9450,0
|
|
20230802,140300,128857600,9450,9450,9450,9450,0
|
|
20230802,140200,128857600,9450,9450,9450,9450,0
|
|
20230802,140100,128857600,9450,9450,9450,9450,0
|
|
20230802,140000,128857600,9450,9450,9450,9450,0
|
|
20230802,135900,128857600,9450,9440,9450,9440,204
|
|
20230802,135800,126929830,9420,9420,9420,9420,59
|
|
20230802,135700,126374050,9430,9430,9430,9430,0
|
|
20230802,135600,126374050,9430,9430,9430,9430,1
|
|
20230802,135500,126364620,9430,9430,9430,9430,2
|
|
20230802,135400,126345760,9400,9430,9430,9310,1635
|
|
20230802,135300,111005660,9540,9540,9540,9540,0
|
|
20230802,135200,111005660,9540,9540,9540,9540,0
|
|
20230802,135100,111005660,9540,9480,9540,9400,101
|
|
20230802,135000,110055130,9580,9580,9580,9580,0
|
|
20230802,134900,110055130,9580,9480,9580,9480,39
|
|
20230802,134800,109684310,9410,9440,9520,9410,201
|
|
20230802,134700,107790820,9550,9550,9550,9550,0
|
|
20230802,134600,107790820,9550,9460,9550,9420,16
|
|
20230802,134500,107639750,9580,9480,9580,9480,140
|
|
20230802,134400,106307270,9480,9460,9480,9460,110
|
|
20230802,134300,105264920,9490,9490,9490,9490,0
|
|
20230802,134200,105264920,9490,9490,9490,9490,0
|
|
20230802,134100,105264920,9490,9490,9490,9490,0
|
|
20230802,134000,105264920,9490,9490,9490,9490,0
|
|
20230802,133900,105264920,9490,9490,9490,9490,0
|
|
20230802,133800,105264920,9490,9490,9490,9490,0
|
|
20230802,133700,105264920,9490,9490,9490,9490,0
|
|
20230802,133600,105264920,9490,9490,9490,9490,0
|
|
20230802,133500,105264920,9490,9500,9500,9410,202
|
|
20230802,133400,103362760,9540,9540,9540,9540,0
|
|
20230802,133300,103362760,9540,9540,9540,9540,0
|
|
20230802,133200,103362760,9540,9540,9540,9540,1
|
|
20230802,133100,103353220,9600,9600,9600,9600,0
|
|
20230802,133000,103353220,9600,9600,9600,9600,0
|
|
20230802,132900,103353220,9600,9600,9600,9600,0
|
|
20230802,132800,103353220,9600,9600,9600,9600,0
|
|
20230802,132700,103353220,9600,9600,9600,9600,0
|
|
20230802,132600,103353220,9600,9600,9600,9600,0
|
|
20230802,132500,103353220,9600,9600,9600,9600,0
|
|
20230802,132400,103353220,9600,9560,9600,9550,123
|
|
20230802,132300,102177410,9480,9480,9480,9480,0
|
|
20230802,132200,102177410,9480,9490,9490,9480,233
|
|
20230802,132100,99966350,9500,9500,9500,9500,51
|
|
20230802,132000,99481850,9580,9580,9580,9580,0
|
|
20230802,131900,99481850,9580,9580,9580,9580,0
|
|
20230802,131800,99481850,9580,9580,9580,9580,12
|
|
20230802,131700,99366890,9570,9570,9570,9570,0
|
|
20230802,131600,99366890,9570,9570,9570,9570,5
|
|
20230802,131500,99319040,9570,9570,9570,9570,0
|
|
20230802,131400,99319040,9570,9570,9570,9570,0
|
|
20230802,131300,99319040,9570,9570,9570,9570,0
|
|
20230802,131200,99319040,9570,9570,9570,9570,0
|
|
20230802,131100,99319040,9570,9570,9570,9570,0
|
|
20230802,131000,99319040,9570,9570,9570,9570,0
|
|
20230802,130900,99319040,9570,9570,9570,9570,30
|
|
20230802,130800,99031940,9570,9570,9570,9570,0
|
|
20230802,130700,99031940,9570,9570,9570,9570,1
|
|
20230802,130600,99022370,9570,9570,9570,9570,0
|
|
20230802,130500,99022370,9570,9570,9570,9570,0
|
|
20230802,130400,99022370,9570,9570,9570,9570,0
|
|
20230802,130300,99022370,9570,9570,9570,9570,0
|
|
20230802,130200,99022370,9570,9570,9570,9570,0
|
|
20230802,130100,99022370,9570,9570,9570,9570,0
|
|
20230802,130000,99022370,9570,9570,9570,9570,0
|
|
20230802,125900,99022370,9570,9570,9570,9570,0
|
|
20230802,125800,99022370,9570,9570,9570,9570,0
|
|
20230802,125700,99022370,9570,9570,9570,9570,1
|
|
20230802,125600,99012800,9490,9500,9500,9490,103
|
|
20230802,125500,98035300,9570,9500,9570,9500,691
|
|
20230802,125400,91470730,9500,9500,9500,9500,0
|
|
20230802,125300,91470730,9500,9500,9500,9500,0
|
|
20230802,125200,91470730,9500,9500,9500,9500,0
|
|
20230802,125100,91470730,9500,9500,9500,9500,0
|
|
20230802,125000,91470730,9500,9510,9510,9500,50
|
|
20230802,124900,90995710,9500,9500,9500,9500,0
|
|
20230802,124800,90995710,9500,9500,9500,9500,60
|
|
20230802,124700,90425710,9500,9500,9500,9500,0
|
|
20230802,124600,90425710,9500,9500,9500,9500,0
|
|
20230802,124500,90425710,9500,9500,9500,9500,0
|
|
20230802,124400,90425710,9500,9500,9500,9500,0
|
|
20230802,124300,90425710,9500,9500,9500,9500,0
|
|
20230802,124200,90425710,9500,9500,9500,9500,0
|
|
20230802,124100,90425710,9500,9600,9600,9500,243
|
|
20230802,124000,88113850,9540,9540,9540,9540,0
|
|
20230802,123900,88113850,9540,9570,9570,9540,326
|
|
20230802,123800,85000510,9630,9630,9630,9630,0
|
|
20230802,123700,85000510,9630,9630,9630,9630,0
|
|
20230802,123600,85000510,9630,9630,9630,9630,0
|
|
20230802,123500,85000510,9630,9630,9630,9630,1
|
|
20230802,123400,84990880,9620,9620,9620,9620,50
|
|
20230802,123300,84509880,9620,9620,9620,9620,150
|
|
20230802,123200,83066880,9620,9620,9620,9620,0
|
|
20230802,123100,83066880,9620,9620,9620,9620,0
|
|
20230802,123000,83066880,9620,9620,9620,9620,80
|
|
20230802,122900,82297280,9620,9620,9620,9620,0
|
|
20230802,122800,82297280,9620,9620,9620,9620,50
|
|
20230802,122700,81816280,9620,9620,9620,9620,1
|
|
20230802,122600,81806660,9650,9650,9650,9650,0
|
|
20230802,122500,81806660,9650,9650,9650,9650,0
|
|
20230802,122400,81806660,9650,9650,9650,9650,0
|
|
20230802,122300,81806660,9650,9650,9650,9650,0
|
|
20230802,122200,81806660,9650,9650,9650,9650,0
|
|
20230802,122100,81806660,9650,9650,9650,9650,0
|
|
20230802,122000,81806660,9650,9650,9650,9650,0
|
|
20230802,121900,81806660,9650,9650,9650,9650,0
|
|
20230802,121800,81806660,9650,9630,9660,9610,129
|
|
20230802,121700,80562120,9630,9630,9630,9630,0
|
|
20230802,121600,80562120,9630,9630,9630,9630,0
|
|
20230802,121500,80562120,9630,9630,9630,9630,0
|
|
20230802,121400,80562120,9630,9630,9630,9630,0
|
|
20230802,121300,80562120,9630,9630,9630,9630,8
|
|
20230802,121200,80485080,9640,9640,9640,9640,0
|
|
20230802,121100,80485080,9640,9640,9640,9640,0
|
|
20230802,121000,80485080,9640,9640,9640,9640,0
|
|
20230802,120900,80485080,9640,9640,9640,9640,0
|
|
20230802,120800,80485080,9640,9640,9640,9640,150
|
|
20230802,120700,79039080,9650,9650,9650,9650,0
|
|
20230802,120600,79039080,9650,9650,9650,9650,0
|
|
20230802,120500,79039080,9650,9570,9650,9570,85
|
|
20230802,120400,78222820,9570,9570,9570,9570,0
|
|
20230802,120300,78222820,9570,9570,9570,9570,0
|
|
20230802,120200,78222820,9570,9570,9570,9570,0
|
|
20230802,120100,78222820,9570,9570,9570,9570,0
|
|
20230802,120000,78222820,9570,9570,9570,9570,0
|
|
20230802,115900,78222820,9570,9570,9570,9570,0
|
|
20230802,115800,78222820,9570,9570,9570,9570,0
|
|
20230802,115700,78222820,9570,9570,9570,9570,0
|
|
20230802,115600,78222820,9570,9570,9570,9570,0
|
|
20230802,115500,78222820,9570,9570,9570,9570,0
|
|
20230802,115400,78222820,9570,9570,9570,9570,0
|
|
20230802,115300,78222820,9570,9570,9570,9570,0
|
|
20230802,115200,78222820,9570,9570,9570,9570,0
|
|
20230802,115100,78222820,9570,9520,9580,9520,63
|
|
20230802,115000,77621520,9520,9520,9520,9520,0
|
|
20230802,114900,77621520,9520,9520,9520,9520,0
|
|
20230802,114800,77621520,9520,9520,9520,9520,0
|
|
20230802,114700,77621520,9520,9520,9520,9520,0
|
|
20230802,114600,77621520,9520,9520,9520,9520,1
|
|
20230802,114500,77612000,9580,9580,9580,9580,0
|
|
20230802,114400,77612000,9580,9580,9580,9580,0
|
|
20230802,114300,77612000,9580,9580,9580,9580,0
|
|
20230802,114200,77612000,9580,9580,9580,9580,0
|
|
20230802,114100,77612000,9580,9580,9580,9580,0
|
|
20230802,114000,77612000,9580,9580,9580,9580,0
|
|
20230802,113900,77612000,9580,9580,9580,9580,1
|
|
20230802,113800,77602420,9640,9640,9640,9640,0
|
|
20230802,113700,77602420,9640,9640,9640,9640,0
|
|
20230802,113600,77602420,9640,9640,9640,9640,0
|
|
20230802,113500,77602420,9640,9550,9640,9540,70
|
|
20230802,113400,76932570,9550,9560,9560,9550,31
|
|
20230802,113300,76636320,9560,9560,9560,9560,1
|
|
20230802,113200,76626760,9570,9560,9630,9560,16
|
|
20230802,113100,76473700,9560,9560,9560,9560,0
|
|
20230802,113000,76473700,9560,9560,9560,9560,0
|
|
20230802,112900,76473700,9560,9570,9570,9480,102
|
|
20230802,112800,75506570,9480,9480,9480,9480,1
|
|
20230802,112700,75497090,9600,9600,9600,9600,0
|
|
20230802,112600,75497090,9600,9600,9600,9600,0
|
|
20230802,112500,75497090,9600,9600,9600,9600,0
|
|
20230802,112400,75497090,9600,9600,9600,9600,0
|
|
20230802,112300,75497090,9600,9600,9600,9600,4
|
|
20230802,112200,75458690,9690,9690,9690,9690,0
|
|
20230802,112100,75458690,9690,9690,9690,9690,0
|
|
20230802,112000,75458690,9690,9690,9690,9690,0
|
|
20230802,111900,75458690,9690,9690,9690,9690,0
|
|
20230802,111800,75458690,9690,9690,9690,9690,0
|
|
20230802,111700,75458690,9690,9690,9690,9690,0
|
|
20230802,111600,75458690,9690,9570,9690,9360,389
|
|
20230802,111500,71761670,9580,9580,9580,9580,18
|
|
20230802,111400,71589230,9600,9600,9600,9600,0
|
|
20230802,111300,71589230,9600,9600,9600,9600,1
|
|
20230802,111200,71579630,9620,9620,9620,9620,0
|
|
20230802,111100,71579630,9620,9620,9620,9620,0
|
|
20230802,111000,71579630,9620,9620,9620,9620,0
|
|
20230802,110900,71579630,9620,9620,9620,9620,4
|
|
20230802,110800,71541150,9620,9620,9620,9620,1
|
|
20230802,110700,71531530,9580,9580,9580,9580,2
|
|
20230802,110600,71512370,9580,9580,9580,9580,0
|
|
20230802,110500,71512370,9580,9580,9580,9580,27
|
|
20230802,110400,71253710,9580,9580,9580,9580,0
|
|
20230802,110300,71253710,9580,9580,9580,9580,0
|
|
20230802,110200,71253710,9580,9580,9580,9580,9
|
|
20230802,110100,71167490,9590,9590,9590,9590,0
|
|
20230802,110000,71167490,9590,9590,9590,9590,0
|
|
20230802,105900,71167490,9590,9600,9600,9590,395
|
|
20230802,105800,67378600,9670,9630,9670,9610,580
|
|
20230802,105700,61803480,9690,9630,9690,9630,49
|
|
20230802,105600,61331550,9690,9690,9690,9690,0
|
|
20230802,105500,61331550,9690,9640,9690,9640,146
|
|
20230802,105400,59924060,9640,9630,9640,9630,3
|
|
20230802,105300,59895160,9650,9650,9650,9650,0
|
|
20230802,105200,59895160,9650,9650,9650,9640,171
|
|
20230802,105100,58245640,9700,9700,9700,9700,0
|
|
20230802,105000,58245640,9700,9700,9700,9700,0
|
|
20230802,104900,58245640,9700,9700,9700,9700,0
|
|
20230802,104800,58245640,9700,9700,9700,9700,0
|
|
20230802,104700,58245640,9700,9700,9700,9700,0
|
|
20230802,104600,58245640,9700,9700,9700,9700,0
|
|
20230802,104500,58245640,9700,9700,9700,9700,0
|
|
20230802,104400,58245640,9700,9700,9700,9700,0
|
|
20230802,104300,58245640,9700,9700,9700,9700,0
|
|
20230802,104200,58245640,9700,9700,9700,9700,0
|
|
20230802,104100,58245640,9700,9700,9700,9700,0
|
|
20230802,104000,58245640,9700,9700,9700,9700,0
|
|
20230802,103900,58245640,9700,9700,9700,9700,0
|
|
20230802,103800,58245640,9700,9700,9700,9700,0
|
|
20230802,103700,58245640,9700,9650,9700,9650,4
|
|
20230802,103600,58206910,9650,9650,9650,9650,1
|
|
20230802,103500,58197260,9660,9660,9660,9660,56
|
|
20230802,103400,57656300,9680,9680,9680,9680,15
|
|
20230802,103300,57511100,9720,9720,9720,9720,0
|
|
20230802,103200,57511100,9720,9720,9720,9720,0
|
|
20230802,103100,57511100,9720,9720,9720,9720,0
|
|
20230802,103000,57511100,9720,9720,9720,9720,0
|
|
20230802,102900,57511100,9720,9680,9720,9680,5
|
|
20230802,102800,57462630,9680,9680,9680,9680,41
|
|
20230802,102700,57065750,9720,9720,9720,9720,0
|
|
20230802,102600,57065750,9720,9720,9720,9720,0
|
|
20230802,102500,57065750,9720,9720,9720,9720,1
|
|
20230802,102400,57056030,9680,9680,9680,9680,0
|
|
20230802,102300,57056030,9680,9680,9680,9680,0
|
|
20230802,102200,57056030,9680,9680,9680,9680,0
|
|
20230802,102100,57056030,9680,9680,9680,9680,0
|
|
20230802,102000,57056030,9680,9680,9680,9680,0
|
|
20230802,101900,57056030,9680,9680,9680,9680,0
|
|
20230802,101800,57056030,9680,9680,9680,9680,2
|
|
20230802,101700,57036670,9720,9720,9720,9720,0
|
|
20230802,101600,57036670,9720,9720,9720,9720,0
|
|
20230802,101500,57036670,9720,9720,9720,9720,0
|
|
20230802,101400,57036670,9720,9720,9720,9720,0
|
|
20230802,101300,57036670,9720,9720,9720,9720,0
|
|
20230802,101200,57036670,9720,9720,9720,9720,0
|
|
20230802,101100,57036670,9720,9720,9720,9720,0
|
|
20230802,101000,57036670,9720,9720,9720,9720,0
|
|
20230802,100900,57036670,9720,9720,9720,9720,0
|
|
20230802,100800,57036670,9720,9720,9720,9720,0
|
|
20230802,100700,57036670,9720,9720,9720,9720,1
|
|
20230802,100600,57026950,9680,9680,9680,9680,0
|
|
20230802,100500,57026950,9680,9680,9680,9680,0
|
|
20230802,100400,57026950,9680,9680,9680,9680,0
|
|
20230802,100300,57026950,9680,9720,9720,9680,28
|
|
20230802,100200,56755590,9720,9720,9720,9720,0
|
|
20230802,100100,56755590,9720,9720,9720,9720,1
|
|
20230802,100000,56745870,9680,9680,9680,9680,2
|
|
20230802,095900,56726510,9720,9720,9720,9720,0
|
|
20230802,095800,56726510,9720,9720,9720,9720,0
|
|
20230802,095700,56726510,9720,9720,9720,9720,0
|
|
20230802,095600,56726510,9720,9720,9720,9720,0
|
|
20230802,095500,56726510,9720,9720,9720,9720,0
|
|
20230802,095400,56726510,9720,9680,9720,9680,91
|
|
20230802,095300,55845590,9720,9720,9720,9720,0
|
|
20230802,095200,55845590,9720,9720,9720,9720,0
|
|
20230802,095100,55845590,9720,9720,9720,9720,1
|
|
20230802,095000,55835870,9730,9730,9730,9730,0
|
|
20230802,094900,55835870,9730,9730,9730,9730,0
|
|
20230802,094800,55835870,9730,9730,9730,9730,0
|
|
20230802,094700,55835870,9730,9660,9730,9660,152
|
|
20230802,094600,54366160,9660,9660,9660,9660,0
|
|
20230802,094500,54366160,9660,9660,9660,9660,0
|
|
20230802,094400,54366160,9660,9660,9660,9660,0
|
|
20230802,094300,54366160,9660,9660,9660,9660,0
|
|
20230802,094200,54366160,9660,9660,9660,9660,0
|
|
20230802,094100,54366160,9660,9660,9660,9660,0
|
|
20230802,094000,54366160,9660,9650,9660,9630,483
|
|
20230802,093900,49709690,9660,9660,9660,9660,0
|
|
20230802,093800,49709690,9660,9660,9660,9660,0
|
|
20230802,093700,49709690,9660,9660,9660,9660,0
|
|
20230802,093600,49709690,9660,9660,9660,9660,183
|
|
20230802,093500,47941910,9660,9660,9660,9660,0
|
|
20230802,093400,47941910,9660,9660,9660,9660,43
|
|
20230802,093300,47526530,9660,9680,9680,9660,59
|
|
20230802,093200,46956410,9730,9680,9730,9680,541
|
|
20230802,093100,41694530,9730,9730,9730,9730,0
|
|
20230802,093000,41694530,9730,9730,9730,9730,10
|
|
20230802,092900,41597230,9730,9720,9730,9720,5
|
|
20230802,092800,41548620,9730,9730,9730,9730,0
|
|
20230802,092700,41548620,9730,9670,9730,9670,23
|
|
20230802,092600,41326090,9670,9670,9670,9670,1
|
|
20230802,092500,41316420,9670,9670,9670,9670,91
|
|
20230802,092400,40436450,9750,9750,9750,9750,0
|
|
20230802,092300,40436450,9750,9750,9750,9750,0
|
|
20230802,092200,40436450,9750,9760,9760,9750,203
|
|
20230802,092100,38456180,9780,9780,9780,9780,0
|
|
20230802,092000,38456180,9780,9780,9780,9780,1
|
|
20230802,091900,38446400,9680,9680,9680,9680,0
|
|
20230802,091800,38446400,9680,9680,9680,9680,0
|
|
20230802,091700,38446400,9680,9670,9680,9670,59
|
|
20230802,091600,37875670,9640,9660,9660,9640,437
|
|
20230802,091500,33659290,9820,9820,9820,9820,0
|
|
20230802,091400,33659290,9820,9820,9820,9820,0
|
|
20230802,091300,33659290,9820,9820,9820,9820,0
|
|
20230802,091200,33659290,9820,9820,9820,9820,4
|
|
20230802,091100,33620010,9830,9860,9860,9710,540
|
|
20230802,091000,28374460,9950,9790,9950,9770,501
|
|
20230802,090900,23428580,9670,9660,9920,9590,1626
|
|
20230802,090800,7502070,9670,9640,9680,9640,143
|
|
20230802,090700,6119000,9540,9520,9640,9520,24
|
|
20230802,090600,5890300,9520,9500,9520,9500,143
|
|
20230802,090500,4531400,9500,9500,9500,9500,0
|
|
20230802,090400,4531400,9500,9500,9500,9500,0
|
|
20230802,090300,4531400,9500,9500,9500,9500,0
|
|
20230802,090200,4531400,9500,9500,9500,9500,1
|
|
20230802,090100,4521900,9470,9470,9470,9470,0
|
|
20230802,090000,4521900,9470,9520,9520,9470,475
|