640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193700,939418810,9150,9150,9150,9150,752
|
|
20230802,193600,939418810,9150,9150,9150,9150,0
|
|
20230802,193500,939418810,9150,9150,9150,9150,0
|
|
20230802,193400,939418810,9150,9150,9150,9150,0
|
|
20230802,193300,939418810,9150,9150,9150,9150,0
|
|
20230802,193200,939418810,9150,9150,9150,9150,0
|
|
20230802,193100,939418810,9150,9150,9150,9150,0
|
|
20230802,193000,939418810,9150,9150,9150,9150,0
|
|
20230802,192900,939418810,9150,9150,9150,9150,0
|
|
20230802,192800,939418810,9150,9150,9150,9150,0
|
|
20230802,192700,939418810,9150,9150,9150,9150,0
|
|
20230802,192600,939418810,9150,9150,9150,9150,0
|
|
20230802,192500,939418810,9150,9150,9150,9150,0
|
|
20230802,192400,939418810,9150,9150,9150,9150,0
|
|
20230802,192300,939418810,9150,9150,9150,9150,0
|
|
20230802,192200,939418810,9150,9150,9150,9150,0
|
|
20230802,192100,939418810,9150,9150,9150,9150,0
|
|
20230802,192000,939418810,9150,9150,9150,9150,0
|
|
20230802,191900,939418810,9150,9150,9150,9150,0
|
|
20230802,191800,939418810,9150,9150,9150,9150,0
|
|
20230802,191700,939418810,9150,9150,9150,9150,0
|
|
20230802,191600,939418810,9150,9150,9150,9150,0
|
|
20230802,191500,939418810,9150,9150,9150,9150,0
|
|
20230802,191400,939418810,9150,9150,9150,9150,0
|
|
20230802,191300,939418810,9150,9150,9150,9150,0
|
|
20230802,191200,939418810,9150,9150,9150,9150,0
|
|
20230802,191100,939418810,9150,9150,9150,9150,0
|
|
20230802,191000,939418810,9150,9150,9150,9150,0
|
|
20230802,190900,939418810,9150,9150,9150,9150,0
|
|
20230802,190800,939418810,9150,9150,9150,9150,0
|
|
20230802,190700,939418810,9150,9150,9150,9150,752
|
|
20230802,190600,939418810,9150,9150,9150,9150,0
|
|
20230802,190500,939418810,9150,9150,9150,9150,0
|
|
20230802,190400,939418810,9150,9150,9150,9150,0
|
|
20230802,190300,939418810,9150,9150,9150,9150,0
|
|
20230802,190200,939418810,9150,9150,9150,9150,0
|
|
20230802,190100,939418810,9150,9150,9150,9150,0
|
|
20230802,190000,939418810,9150,9150,9150,9150,0
|
|
20230802,185900,939418810,9150,9150,9150,9150,0
|
|
20230802,185800,939418810,9150,9150,9150,9150,0
|
|
20230802,185700,939418810,9150,9150,9150,9150,0
|
|
20230802,185600,939418810,9150,9150,9150,9150,0
|
|
20230802,185500,939418810,9150,9150,9150,9150,0
|
|
20230802,185400,939418810,9150,9150,9150,9150,0
|
|
20230802,185300,939418810,9150,9150,9150,9150,0
|
|
20230802,185200,939418810,9150,9150,9150,9150,0
|
|
20230802,185100,939418810,9150,9150,9150,9150,0
|
|
20230802,185000,939418810,9150,9150,9150,9150,0
|
|
20230802,184900,939418810,9150,9150,9150,9150,0
|
|
20230802,184800,939418810,9150,9150,9150,9150,0
|
|
20230802,184700,939418810,9150,9150,9150,9150,0
|
|
20230802,184600,939418810,9150,9150,9150,9150,0
|
|
20230802,184500,939418810,9150,9150,9150,9150,0
|
|
20230802,184400,939418810,9150,9150,9150,9150,0
|
|
20230802,184300,939418810,9150,9150,9150,9150,0
|
|
20230802,184200,939418810,9150,9150,9150,9150,0
|
|
20230802,184100,939418810,9150,9150,9150,9150,0
|
|
20230802,184000,939418810,9150,9150,9150,9150,0
|
|
20230802,183900,939418810,9150,9150,9150,9150,0
|
|
20230802,183800,939418810,9150,9150,9150,9150,0
|
|
20230802,183700,939418810,9150,9150,9150,9150,752
|
|
20230802,183600,939418810,9150,9150,9150,9150,0
|
|
20230802,183500,939418810,9150,9150,9150,9150,0
|
|
20230802,183400,939418810,9150,9150,9150,9150,0
|
|
20230802,183300,939418810,9150,9150,9150,9150,0
|
|
20230802,183200,939418810,9150,9150,9150,9150,0
|
|
20230802,183100,939418810,9150,9150,9150,9150,0
|
|
20230802,183000,939418810,9150,9150,9150,9150,0
|
|
20230802,182900,939418810,9150,9150,9150,9150,0
|
|
20230802,182800,939418810,9150,9150,9150,9150,0
|
|
20230802,182700,939418810,9150,9150,9150,9150,0
|
|
20230802,182600,939418810,9150,9150,9150,9150,0
|
|
20230802,182500,939418810,9150,9150,9150,9150,0
|
|
20230802,182400,939418810,9150,9150,9150,9150,0
|
|
20230802,182300,939418810,9150,9150,9150,9150,0
|
|
20230802,182200,939418810,9150,9150,9150,9150,0
|
|
20230802,182100,939418810,9150,9150,9150,9150,0
|
|
20230802,182000,939418810,9150,9150,9150,9150,0
|
|
20230802,181900,939418810,9150,9150,9150,9150,0
|
|
20230802,181800,939418810,9150,9150,9150,9150,0
|
|
20230802,181700,939418810,9150,9150,9150,9150,0
|
|
20230802,181600,939418810,9150,9150,9150,9150,0
|
|
20230802,181500,939418810,9150,9150,9150,9150,0
|
|
20230802,181400,939418810,9150,9150,9150,9150,0
|
|
20230802,181300,939418810,9150,9150,9150,9150,0
|
|
20230802,181200,939418810,9150,9150,9150,9150,0
|
|
20230802,181100,939418810,9150,9150,9150,9150,0
|
|
20230802,181000,939418810,9150,9150,9150,9150,0
|
|
20230802,180900,939418810,9150,9150,9150,9150,0
|
|
20230802,180800,939418810,9150,9150,9150,9150,0
|
|
20230802,180700,939418810,9150,9150,9150,9150,752
|
|
20230802,180600,939418810,9150,9150,9150,9150,0
|
|
20230802,180500,939418810,9150,9150,9150,9150,0
|
|
20230802,180400,939418810,9150,9150,9150,9150,0
|
|
20230802,180300,939418810,9150,9150,9150,9150,0
|
|
20230802,180200,939418810,9150,9150,9150,9150,0
|
|
20230802,180100,939418810,9150,9150,9150,9150,0
|
|
20230802,180000,939418810,9150,9150,9150,9150,0
|
|
20230802,175900,939418810,9150,9150,9150,9150,0
|
|
20230802,175800,939418810,9150,9150,9150,9150,0
|
|
20230802,175700,939418810,9150,9150,9150,9150,0
|
|
20230802,175600,939418810,9150,9150,9150,9150,0
|
|
20230802,175500,939418810,9150,9150,9150,9150,0
|
|
20230802,175400,939418810,9150,9150,9150,9150,0
|
|
20230802,175300,939418810,9150,9150,9150,9150,0
|
|
20230802,175200,939418810,9150,9150,9150,9150,0
|
|
20230802,175100,939418810,9150,9150,9150,9150,0
|
|
20230802,175000,939418810,9150,9150,9150,9150,0
|
|
20230802,174900,939418810,9150,9150,9150,9150,0
|
|
20230802,174800,939418810,9150,9150,9150,9150,0
|
|
20230802,174700,939418810,9150,9150,9150,9150,0
|
|
20230802,174600,939418810,9150,9150,9150,9150,0
|
|
20230802,174500,939418810,9150,9150,9150,9150,0
|
|
20230802,174400,939418810,9150,9150,9150,9150,0
|
|
20230802,174300,939418810,9150,9150,9150,9150,0
|
|
20230802,174200,939418810,9150,9150,9150,9150,0
|
|
20230802,174100,939418810,9150,9150,9150,9150,0
|
|
20230802,174000,939418810,9150,9150,9150,9150,0
|
|
20230802,173900,939418810,9150,9150,9150,9150,0
|
|
20230802,173800,939418810,9150,9150,9150,9150,0
|
|
20230802,173700,939418810,9150,9150,9150,9150,752
|
|
20230802,173600,939418810,9150,9150,9150,9150,0
|
|
20230802,173500,939418810,9150,9150,9150,9150,0
|
|
20230802,173400,939418810,9150,9150,9150,9150,0
|
|
20230802,173300,939418810,9150,9150,9150,9150,0
|
|
20230802,173200,939418810,9150,9150,9150,9150,0
|
|
20230802,173100,939418810,9150,9150,9150,9150,0
|
|
20230802,173000,939418810,9150,9150,9150,9150,0
|
|
20230802,172900,939418810,9150,9150,9150,9150,0
|
|
20230802,172800,939418810,9150,9150,9150,9150,0
|
|
20230802,172700,939418810,9150,9150,9150,9150,0
|
|
20230802,172600,939418810,9150,9150,9150,9150,0
|
|
20230802,172500,939418810,9150,9150,9150,9150,0
|
|
20230802,172400,939418810,9150,9150,9150,9150,0
|
|
20230802,172300,939418810,9150,9150,9150,9150,0
|
|
20230802,172200,939418810,9150,9150,9150,9150,0
|
|
20230802,172100,939418810,9150,9150,9150,9150,0
|
|
20230802,172000,939418810,9150,9150,9150,9150,0
|
|
20230802,171900,939418810,9150,9150,9150,9150,0
|
|
20230802,171800,939418810,9150,9150,9150,9150,0
|
|
20230802,171700,939418810,9150,9150,9150,9150,0
|
|
20230802,171600,939418810,9150,9150,9150,9150,0
|
|
20230802,171500,939418810,9150,9150,9150,9150,0
|
|
20230802,171400,939418810,9150,9150,9150,9150,0
|
|
20230802,171300,939418810,9150,9150,9150,9150,0
|
|
20230802,171200,939418810,9150,9150,9150,9150,0
|
|
20230802,171100,939418810,9150,9150,9150,9150,0
|
|
20230802,171000,939418810,9150,9150,9150,9150,0
|
|
20230802,170900,939418810,9150,9150,9150,9150,0
|
|
20230802,170800,939418810,9150,9150,9150,9150,0
|
|
20230802,170700,939418810,9150,9150,9150,9150,752
|
|
20230802,170600,939418810,9150,9150,9150,9150,0
|
|
20230802,170500,939418810,9150,9150,9150,9150,0
|
|
20230802,170400,939418810,9150,9150,9150,9150,0
|
|
20230802,170300,939418810,9150,9150,9150,9150,0
|
|
20230802,170200,939418810,9150,9150,9150,9150,0
|
|
20230802,170100,939418810,9150,9150,9150,9150,0
|
|
20230802,170000,939418810,9150,9150,9150,9150,0
|
|
20230802,165900,939418810,9150,9150,9150,9150,0
|
|
20230802,165800,939418810,9150,9150,9150,9150,0
|
|
20230802,165700,939418810,9150,9150,9150,9150,0
|
|
20230802,165600,939418810,9150,9150,9150,9150,0
|
|
20230802,165500,939418810,9150,9150,9150,9150,0
|
|
20230802,165400,939418810,9150,9150,9150,9150,0
|
|
20230802,165300,939418810,9150,9150,9150,9150,0
|
|
20230802,165200,939418810,9150,9150,9150,9150,0
|
|
20230802,165100,939418810,9150,9150,9150,9150,0
|
|
20230802,165000,939418810,9150,9150,9150,9150,0
|
|
20230802,164900,939418810,9150,9150,9150,9150,0
|
|
20230802,164800,939418810,9150,9150,9150,9150,0
|
|
20230802,164700,939418810,9150,9150,9150,9150,0
|
|
20230802,164600,939418810,9150,9150,9150,9150,0
|
|
20230802,164500,939418810,9150,9150,9150,9150,0
|
|
20230802,164400,939418810,9150,9150,9150,9150,0
|
|
20230802,164300,939418810,9150,9150,9150,9150,0
|
|
20230802,164200,939418810,9150,9150,9150,9150,0
|
|
20230802,164100,939418810,9150,9150,9150,9150,0
|
|
20230802,164000,939418810,9150,9150,9150,9150,0
|
|
20230802,163900,939418810,9150,9150,9150,9150,0
|
|
20230802,163800,939418810,9150,9150,9150,9150,0
|
|
20230802,163700,939418810,9150,9150,9150,9150,752
|
|
20230802,163600,939418810,9150,9150,9150,9150,0
|
|
20230802,163500,939418810,9150,9150,9150,9150,0
|
|
20230802,163400,939418810,9150,9150,9150,9150,0
|
|
20230802,163300,939418810,9150,9150,9150,9150,0
|
|
20230802,163200,939418810,9150,9150,9150,9150,0
|
|
20230802,163100,939418810,9150,9150,9150,9150,0
|
|
20230802,163000,939418810,9150,9150,9150,9150,0
|
|
20230802,162900,939418810,9150,9150,9150,9150,0
|
|
20230802,162800,939418810,9150,9150,9150,9150,0
|
|
20230802,162700,939418810,9150,9150,9150,9150,0
|
|
20230802,162600,939418810,9150,9150,9150,9150,0
|
|
20230802,162500,939418810,9150,9150,9150,9150,0
|
|
20230802,162400,939418810,9150,9150,9150,9150,0
|
|
20230802,162300,939418810,9150,9150,9150,9150,0
|
|
20230802,162200,939418810,9150,9150,9150,9150,0
|
|
20230802,162100,939418810,9150,9150,9150,9150,0
|
|
20230802,162000,939418810,9150,9150,9150,9150,0
|
|
20230802,161900,939418810,9150,9150,9150,9150,0
|
|
20230802,161800,939418810,9150,9150,9150,9150,0
|
|
20230802,161700,939418810,9150,9150,9150,9150,0
|
|
20230802,161600,939418810,9150,9150,9150,9150,0
|
|
20230802,161500,939418810,9150,9150,9150,9150,0
|
|
20230802,161400,939418810,9150,9150,9150,9150,0
|
|
20230802,161300,939418810,9150,9150,9150,9150,0
|
|
20230802,161200,939418810,9150,9150,9150,9150,0
|
|
20230802,161100,939418810,9150,9150,9150,9150,0
|
|
20230802,161000,939418810,9150,9150,9150,9150,0
|
|
20230802,160900,939418810,9150,9150,9150,9150,0
|
|
20230802,160800,939418810,9150,9150,9150,9150,0
|
|
20230802,160700,939418810,9150,9150,9150,9150,752
|
|
20230802,160600,939418810,9150,9150,9150,9150,0
|
|
20230802,160500,939418810,9150,9150,9150,9150,0
|
|
20230802,160400,939418810,9150,9150,9150,9150,0
|
|
20230802,160300,939418810,9150,9150,9150,9150,0
|
|
20230802,160200,939418810,9150,9150,9150,9150,0
|
|
20230802,160100,939418810,9150,9150,9150,9150,0
|
|
20230802,160000,939418810,9150,9150,9150,9150,0
|
|
20230802,155900,939418810,9150,9150,9150,9150,0
|
|
20230802,155800,939418810,9150,9150,9150,9150,0
|
|
20230802,155700,939418810,9150,9150,9150,9150,0
|
|
20230802,155600,939418810,9150,9150,9150,9150,0
|
|
20230802,155500,939418810,9150,9150,9150,9150,0
|
|
20230802,155400,939418810,9150,9150,9150,9150,0
|
|
20230802,155300,939418810,9150,9150,9150,9150,0
|
|
20230802,155200,939418810,9150,9150,9150,9150,0
|
|
20230802,155100,939418810,9150,9150,9150,9150,0
|
|
20230802,155000,939418810,9150,9150,9150,9150,0
|
|
20230802,154900,939418810,9150,9150,9150,9150,0
|
|
20230802,154800,939418810,9150,9150,9150,9150,0
|
|
20230802,154700,939418810,9150,9150,9150,9150,0
|
|
20230802,154600,939418810,9150,9150,9150,9150,0
|
|
20230802,154500,939418810,9150,9150,9150,9150,0
|
|
20230802,154400,939418810,9150,9150,9150,9150,0
|
|
20230802,154300,939418810,9150,9150,9150,9150,0
|
|
20230802,154200,939418810,9150,9150,9150,9150,0
|
|
20230802,154100,939418810,9150,9150,9150,9150,0
|
|
20230802,154000,939418810,9150,9150,9150,9150,0
|
|
20230802,153900,939418810,9150,9150,9150,9150,0
|
|
20230802,153800,939418810,9150,9150,9150,9150,0
|
|
20230802,153700,939418810,9150,9150,9150,9150,752
|
|
20230802,153600,939418810,9150,9150,9150,9150,0
|
|
20230802,153500,939418810,9150,9150,9150,9150,0
|
|
20230802,153400,939418810,9150,9150,9150,9150,0
|
|
20230802,153300,939418810,9150,9150,9150,9150,0
|
|
20230802,153200,939418810,9150,9150,9150,9150,0
|
|
20230802,153100,939418810,9150,9150,9150,9150,0
|
|
20230802,153000,939418810,9150,9150,9150,9150,752
|
|
20230802,152900,932538010,9150,9150,9150,9150,0
|
|
20230802,152800,932538010,9150,9150,9150,9150,0
|
|
20230802,152700,932538010,9150,9150,9150,9150,0
|
|
20230802,152600,932538010,9150,9150,9150,9150,0
|
|
20230802,152500,932538010,9150,9150,9150,9150,0
|
|
20230802,152400,932538010,9150,9150,9150,9150,0
|
|
20230802,152300,932538010,9150,9150,9150,9150,0
|
|
20230802,152200,932538010,9150,9150,9150,9150,0
|
|
20230802,152100,932538010,9150,9150,9150,9150,0
|
|
20230802,152000,932538010,9150,9150,9150,9150,0
|
|
20230802,151900,932538010,9150,9150,9150,9130,69
|
|
20230802,151800,931907900,9150,9140,9150,9120,180
|
|
20230802,151700,930265040,9150,9150,9150,9140,187
|
|
20230802,151600,928555810,9140,9150,9150,9140,227
|
|
20230802,151500,926481010,9140,9150,9160,9140,20
|
|
20230802,151400,926298110,9150,9140,9150,9140,372
|
|
20230802,151300,922897990,9140,9160,9160,9140,216
|
|
20230802,151200,920923680,9170,9160,9170,9150,303
|
|
20230802,151100,918149670,9170,9170,9170,9170,26
|
|
20230802,151000,917911250,9180,9160,9180,9160,179
|
|
20230802,150900,916270160,9160,9140,9160,9140,2138
|
|
20230802,150800,896708710,9140,9130,9140,9130,271
|
|
20230802,150700,894232210,9140,9120,9140,9120,333
|
|
20230802,150600,891191990,9130,9130,9130,9130,157
|
|
20230802,150500,889758580,9130,9140,9140,9130,461
|
|
20230802,150400,885548210,9140,9140,9140,9140,12
|
|
20230802,150300,885438530,9140,9140,9140,9140,10
|
|
20230802,150200,885347130,9140,9130,9140,9130,42
|
|
20230802,150100,884963350,9140,9130,9140,9130,188
|
|
20230802,150000,883246550,9140,9140,9140,9140,25
|
|
20230802,145900,883018050,9140,9140,9140,9140,36
|
|
20230802,145800,882689010,9140,9130,9140,9130,104
|
|
20230802,145700,881738940,9130,9120,9130,9120,35
|
|
20230802,145600,881419400,9130,9120,9130,9120,271
|
|
20230802,145500,878947720,9140,9140,9140,9140,0
|
|
20230802,145400,878947720,9140,9140,9140,9140,0
|
|
20230802,145300,878947720,9140,9140,9140,9140,0
|
|
20230802,145200,878947720,9140,9130,9140,9130,276
|
|
20230802,145100,876427600,9150,9150,9150,9150,47
|
|
20230802,145000,875997550,9150,9150,9150,9150,442
|
|
20230802,144900,871953250,9150,9150,9150,9130,177
|
|
20230802,144800,870336720,9150,9140,9150,9140,31
|
|
20230802,144700,870053370,9130,9150,9150,9130,378
|
|
20230802,144600,866602170,9140,9150,9150,9140,146
|
|
20230802,144500,865267130,9150,9140,9150,9140,7
|
|
20230802,144400,865203130,9150,9130,9150,9130,1557
|
|
20230802,144300,850985450,9130,9120,9130,9120,187
|
|
20230802,144200,849280000,9120,9120,9120,9120,18
|
|
20230802,144100,849115840,9120,9120,9120,9120,0
|
|
20230802,144000,849115840,9120,9120,9120,9120,113
|
|
20230802,143900,848085280,9120,9100,9120,9100,7
|
|
20230802,143800,848021540,9120,9110,9120,9100,19
|
|
20230802,143700,847848590,9130,9110,9130,9110,240
|
|
20230802,143600,845661390,9110,9120,9130,9110,69
|
|
20230802,143500,845031910,9130,9130,9130,9130,41
|
|
20230802,143400,844657580,9130,9120,9130,9120,225
|
|
20230802,143300,842605570,9120,9120,9120,9120,40
|
|
20230802,143200,842240770,9120,9120,9120,9120,41
|
|
20230802,143100,841866850,9120,9120,9120,9120,42
|
|
20230802,143000,841483810,9120,9120,9120,9120,51
|
|
20230802,142900,841018690,9120,9120,9120,9120,0
|
|
20230802,142800,841018690,9120,9120,9120,9120,42
|
|
20230802,142700,840635650,9120,9120,9120,9120,100
|
|
20230802,142600,839723650,9120,9100,9120,9100,811
|
|
20230802,142500,832343530,9120,9120,9120,9120,1
|
|
20230802,142400,832334410,9110,9110,9110,9110,0
|
|
20230802,142300,832334410,9110,9110,9110,9110,10
|
|
20230802,142200,832243310,9110,9110,9110,9110,0
|
|
20230802,142100,832243310,9110,9110,9110,9110,0
|
|
20230802,142000,832243310,9110,9110,9110,9110,0
|
|
20230802,141900,832243310,9110,9110,9110,9110,0
|
|
20230802,141800,832243310,9110,9110,9110,9110,0
|
|
20230802,141700,832243310,9110,9110,9110,9110,27
|
|
20230802,141600,831997340,9120,9120,9120,9120,0
|
|
20230802,141500,831997340,9120,9120,9120,9120,0
|
|
20230802,141400,831997340,9120,9120,9120,9120,100
|
|
20230802,141300,831085340,9120,9120,9120,9120,0
|
|
20230802,141200,831085340,9120,9090,9120,9090,2
|
|
20230802,141100,831067130,9090,9090,9090,9090,0
|
|
20230802,141000,831067130,9090,9090,9090,9090,538
|
|
20230802,140900,826176710,9120,9100,9120,9090,901
|
|
20230802,140800,817982410,9110,9110,9110,9110,43
|
|
20230802,140700,817590680,9120,9110,9120,9110,2
|
|
20230802,140600,817572450,9110,9110,9110,9110,0
|
|
20230802,140500,817572450,9110,9110,9110,9110,10
|
|
20230802,140400,817481350,9120,9120,9120,9120,0
|
|
20230802,140300,817481350,9120,9120,9120,9120,100
|
|
20230802,140200,816569350,9120,9110,9120,9110,89
|
|
20230802,140100,815758550,9100,9100,9100,9100,799
|
|
20230802,140000,808487650,9100,9100,9100,9100,10
|
|
20230802,135900,808396650,9100,9100,9100,9100,0
|
|
20230802,135800,808396650,9100,9100,9100,9100,0
|
|
20230802,135700,808396650,9100,9100,9100,9100,1
|
|
20230802,135600,808387550,9090,9090,9090,9090,3
|
|
20230802,135500,808360280,9090,9090,9090,9090,1
|
|
20230802,135400,808351190,9080,9060,9080,9060,855
|
|
20230802,135300,800591030,9030,9030,9030,9030,0
|
|
20230802,135200,800591030,9030,9040,9040,9030,18
|
|
20230802,135100,800428390,9030,9030,9030,9030,0
|
|
20230802,135000,800428390,9030,9040,9050,9030,3417
|
|
20230802,134900,769555790,9030,9080,9080,9030,7623
|
|
20230802,134800,700544060,9080,9080,9080,9080,0
|
|
20230802,134700,700544060,9080,9130,9130,9080,503
|
|
20230802,134600,695975660,9100,9100,9100,9100,302
|
|
20230802,134500,693227460,9110,9100,9130,9100,63
|
|
20230802,134400,692654120,9100,9100,9100,9100,143
|
|
20230802,134300,691352820,9130,9130,9130,9130,0
|
|
20230802,134200,691352820,9130,9110,9130,9100,502
|
|
20230802,134100,686784480,9130,9110,9130,9100,29
|
|
20230802,134000,686520380,9110,9110,9110,9110,8
|
|
20230802,133900,686447500,9090,9110,9110,9090,415
|
|
20230802,133800,682671890,9130,9130,9130,9130,1
|
|
20230802,133700,682662760,9100,9100,9100,9100,15
|
|
20230802,133600,682526260,9110,9110,9110,9110,3
|
|
20230802,133500,682498930,9130,9130,9130,9130,1
|
|
20230802,133400,682489800,9110,9110,9110,9110,9
|
|
20230802,133300,682407810,9130,9130,9130,9130,0
|
|
20230802,133200,682407810,9130,9130,9130,9130,0
|
|
20230802,133100,682407810,9130,9130,9130,9130,0
|
|
20230802,133000,682407810,9130,9100,9130,9090,11
|
|
20230802,132900,682307740,9110,9130,9130,9110,12
|
|
20230802,132800,682198220,9150,9150,9150,9150,1
|
|
20230802,132700,682189070,9080,9080,9080,9080,0
|
|
20230802,132600,682189070,9080,9150,9150,9080,5005
|
|
20230802,132500,636706350,9150,9150,9150,9150,0
|
|
20230802,132400,636706350,9150,9150,9150,9150,1
|
|
20230802,132300,636697200,9170,9170,9170,9150,11
|
|
20230802,132200,636596510,9150,9150,9170,9150,4
|
|
20230802,132100,636559890,9170,9170,9170,9170,14
|
|
20230802,132000,636431510,9170,9170,9170,9170,1
|
|
20230802,131900,636422340,9170,9170,9170,9170,1
|
|
20230802,131800,636413170,9150,9150,9150,9150,101
|
|
20230802,131700,635489020,9170,9170,9170,9170,0
|
|
20230802,131600,635489020,9170,9170,9170,9170,1
|
|
20230802,131500,635479850,9160,9160,9160,9160,900
|
|
20230802,131400,627235850,9160,9150,9160,9150,11
|
|
20230802,131300,627135190,9160,9160,9160,9160,0
|
|
20230802,131200,627135190,9160,9150,9160,9150,1101
|
|
20230802,131100,617061030,9150,9150,9150,9150,0
|
|
20230802,131000,617061030,9150,9120,9150,9120,3
|
|
20230802,130900,617033640,9150,9150,9150,9150,3
|
|
20230802,130800,617006190,9110,9130,9130,9110,269
|
|
20230802,130700,614554390,9130,9130,9130,9130,142
|
|
20230802,130600,613257930,9130,9130,9130,9130,2548
|
|
20230802,130500,589994690,9150,9110,9150,9110,2
|
|
20230802,130400,589976430,9100,9130,9130,9100,800
|
|
20230802,130300,582691920,9120,9120,9120,9120,16
|
|
20230802,130200,582546000,9150,9160,9160,9130,4
|
|
20230802,130100,582509400,9140,9140,9140,9140,71
|
|
20230802,130000,581860460,9140,9130,9140,9120,31
|
|
20230802,125900,581577340,9110,9120,9120,9110,171
|
|
20230802,125800,580018630,9120,9120,9120,9120,1
|
|
20230802,125700,580009510,9140,9130,9140,9130,11
|
|
20230802,125600,579908980,9140,9130,9140,9120,19
|
|
20230802,125500,579735520,9140,9140,9140,9140,1
|
|
20230802,125400,579726380,9130,9130,9130,9130,2
|
|
20230802,125300,579708120,9140,9140,9140,9140,10
|
|
20230802,125200,579616720,9140,9120,9140,9120,20
|
|
20230802,125100,579434150,9110,9110,9110,9110,4
|
|
20230802,125000,579397710,9110,9110,9110,9110,0
|
|
20230802,124900,579397710,9110,9110,9110,9110,3
|
|
20230802,124800,579370380,9130,9110,9130,9110,47
|
|
20230802,124700,578942190,9130,9130,9130,9130,15
|
|
20230802,124600,578805240,9130,9120,9130,9120,2
|
|
20230802,124500,578786990,9130,9130,9130,9130,1
|
|
20230802,124400,578777860,9100,9100,9100,9100,0
|
|
20230802,124300,578777860,9100,9100,9100,9100,70
|
|
20230802,124200,578140860,9130,9130,9130,9130,0
|
|
20230802,124100,578140860,9130,9130,9130,9130,0
|
|
20230802,124000,578140860,9130,9130,9130,9130,0
|
|
20230802,123900,578140860,9130,9120,9130,9070,4001
|
|
20230802,123800,541835320,9140,9130,9140,9090,335
|
|
20230802,123700,538784360,9140,9130,9140,9130,4
|
|
20230802,123600,538747820,9130,9140,9140,9130,2
|
|
20230802,123500,538729550,9140,9140,9140,9140,1
|
|
20230802,123400,538720410,9130,9130,9130,9130,2
|
|
20230802,123300,538702150,9140,9140,9140,9140,0
|
|
20230802,123200,538702150,9140,9140,9140,9140,0
|
|
20230802,123100,538702150,9140,9140,9140,9140,0
|
|
20230802,123000,538702150,9140,9140,9140,9140,0
|
|
20230802,122900,538702150,9140,9140,9140,9140,1
|
|
20230802,122800,538693010,9140,9140,9140,9140,80
|
|
20230802,122700,537961810,9140,9140,9140,9140,130
|
|
20230802,122600,536773610,9140,9140,9140,9140,10
|
|
20230802,122500,536682210,9140,9140,9140,9140,2
|
|
20230802,122400,536663930,9140,9140,9140,9140,0
|
|
20230802,122300,536663930,9140,9090,9140,9090,168
|
|
20230802,122200,535131810,9070,9120,9120,9070,3800
|
|
20230802,122100,500608370,9130,9130,9130,9130,0
|
|
20230802,122000,500608370,9130,9140,9140,9130,30
|
|
20230802,121900,500334370,9140,9140,9140,9140,402
|
|
20230802,121800,496660090,9140,9140,9140,9140,1
|
|
20230802,121700,496650950,9130,9130,9130,9130,0
|
|
20230802,121600,496650950,9130,9130,9130,9130,33
|
|
20230802,121500,496349660,9130,9130,9130,9130,9
|
|
20230802,121400,496267490,9110,9110,9110,9110,0
|
|
20230802,121300,496267490,9110,9110,9110,9110,100
|
|
20230802,121200,495356490,9120,9120,9120,9120,31
|
|
20230802,121100,495073770,9120,9130,9140,9120,957
|
|
20230802,121000,486336840,9120,9120,9120,9120,47
|
|
20230802,120900,485908200,9120,9120,9120,9120,47
|
|
20230802,120800,485479560,9120,9120,9120,9120,51
|
|
20230802,120700,485014440,9120,9120,9120,9120,1
|
|
20230802,120600,485005320,9130,9140,9140,9130,784
|
|
20230802,120500,477840610,9160,9140,9160,9140,68
|
|
20230802,120400,477219070,9120,9160,9160,9120,52
|
|
20230802,120300,476744740,9150,9150,9150,9150,195
|
|
20230802,120200,474960490,9160,9160,9160,9160,0
|
|
20230802,120100,474960490,9160,9160,9160,9160,81
|
|
20230802,120000,474218530,9160,9160,9160,9160,27
|
|
20230802,115900,473971210,9160,9150,9160,9150,18
|
|
20230802,115800,473806500,9150,9150,9150,9150,0
|
|
20230802,115700,473806500,9150,9150,9150,9150,10
|
|
20230802,115600,473715000,9160,9160,9160,9160,1
|
|
20230802,115500,473705840,9100,9100,9110,9100,988
|
|
20230802,115400,464715020,9100,9110,9120,9100,3402
|
|
20230802,115300,433752010,9110,9160,9160,9110,2433
|
|
20230802,115200,411578170,9120,9130,9130,9120,63
|
|
20230802,115100,411003170,9130,9130,9130,9130,133
|
|
20230802,115000,409788880,9130,9130,9130,9130,147
|
|
20230802,114900,408446770,9140,9140,9140,9140,5
|
|
20230802,114800,408401070,9140,9140,9140,9140,2
|
|
20230802,114700,408382790,9150,9160,9160,9150,47
|
|
20230802,114600,407952730,9160,9160,9160,9160,0
|
|
20230802,114500,407952730,9160,9130,9160,9130,269
|
|
20230802,114400,405496400,9130,9130,9130,9130,234
|
|
20230802,114300,403359980,9120,9130,9130,9120,424
|
|
20230802,114200,399493010,9130,9140,9140,9130,2857
|
|
20230802,114100,373395000,9150,9160,9160,9150,5
|
|
20230802,114000,373349230,9150,9150,9150,9140,23
|
|
20230802,113900,373138980,9150,9150,9150,9150,736
|
|
20230802,113800,366404580,9160,9160,9160,9160,0
|
|
20230802,113700,366404580,9160,9160,9160,9160,0
|
|
20230802,113600,366404580,9160,9160,9160,9160,2
|
|
20230802,113500,366386260,9150,9150,9150,9150,0
|
|
20230802,113400,366386260,9150,9160,9160,9150,40
|
|
20230802,113300,366020250,9190,9150,9190,9150,92
|
|
20230802,113200,365178300,9150,9150,9150,9150,1
|
|
20230802,113100,365169150,9150,9190,9190,9150,21
|
|
20230802,113000,364976960,9150,9160,9160,9150,724
|
|
20230802,112900,358351720,9160,9160,9160,9160,809
|
|
20230802,112800,350941280,9190,9190,9190,9190,1
|
|
20230802,112700,350932090,9170,9170,9190,9160,719
|
|
20230802,112600,344342710,9190,9180,9190,9180,13
|
|
20230802,112500,344223360,9180,9200,9220,9170,69
|
|
20230802,112400,343590360,9190,9200,9200,9190,473
|
|
20230802,112300,339239090,9200,9200,9200,9200,0
|
|
20230802,112200,339239090,9200,9200,9200,9200,55
|
|
20230802,112100,338733090,9210,9210,9210,9210,4
|
|
20230802,112000,338696250,9220,9220,9220,9220,12
|
|
20230802,111900,338585610,9220,9220,9220,9220,0
|
|
20230802,111800,338585610,9220,9220,9220,9220,35
|
|
20230802,111700,338262910,9220,9220,9220,9220,0
|
|
20230802,111600,338262910,9220,9220,9220,9220,1
|
|
20230802,111500,338253690,9200,9180,9200,9180,508
|
|
20230802,111400,333580390,9200,9200,9200,9200,0
|
|
20230802,111300,333580390,9200,9200,9200,9200,1
|
|
20230802,111200,333571190,9200,9180,9200,9170,471
|
|
20230802,111100,329247720,9190,9190,9190,9190,1
|
|
20230802,111000,329238530,9200,9200,9200,9200,0
|
|
20230802,110900,329238530,9200,9200,9200,9200,0
|
|
20230802,110800,329238530,9200,9200,9200,9200,1
|
|
20230802,110700,329229330,9200,9200,9200,9200,0
|
|
20230802,110600,329229330,9200,9200,9200,9200,10
|
|
20230802,110500,329137330,9200,9200,9200,9200,0
|
|
20230802,110400,329137330,9200,9200,9200,9200,0
|
|
20230802,110300,329137330,9200,9200,9200,9200,11
|
|
20230802,110200,329036130,9190,9190,9190,9190,17
|
|
20230802,110100,328879900,9220,9220,9220,9220,1
|
|
20230802,110000,328870680,9170,9190,9190,9170,275
|
|
20230802,105900,326347240,9200,9200,9220,9200,3
|
|
20230802,105800,326319620,9190,9190,9190,9190,0
|
|
20230802,105700,326319620,9190,9220,9220,9190,2
|
|
20230802,105600,326301210,9180,9180,9180,9180,1
|
|
20230802,105500,326292030,9180,9180,9180,9180,150
|
|
20230802,105400,324915030,9200,9200,9200,9200,549
|
|
20230802,105300,319864230,9200,9200,9200,9200,0
|
|
20230802,105200,319864230,9200,9200,9200,9200,0
|
|
20230802,105100,319864230,9200,9190,9200,9190,1060
|
|
20230802,105000,310113720,9190,9190,9190,9190,2
|
|
20230802,104900,310095340,9190,9190,9190,9190,2
|
|
20230802,104800,310076960,9190,9190,9190,9190,10
|
|
20230802,104700,309985060,9190,9190,9190,9190,0
|
|
20230802,104600,309985060,9190,9190,9190,9190,28
|
|
20230802,104500,309727740,9190,9190,9190,9190,15
|
|
20230802,104400,309589890,9180,9180,9180,9180,150
|
|
20230802,104300,308212890,9170,9170,9170,9170,30
|
|
20230802,104200,307937790,9170,9170,9170,9170,70
|
|
20230802,104100,307295890,9170,9160,9170,9160,90
|
|
20230802,104000,306470600,9150,9150,9150,9150,324
|
|
20230802,103900,303506000,9160,9160,9160,9160,252
|
|
20230802,103800,301197680,9160,9160,9160,9160,50
|
|
20230802,103700,300739680,9170,9160,9170,9150,9
|
|
20230802,103600,300657250,9160,9170,9170,9160,352
|
|
20230802,103500,297432150,9170,9170,9170,9170,0
|
|
20230802,103400,297432150,9170,9170,9170,9170,51
|
|
20230802,103300,296964480,9180,9180,9180,9180,0
|
|
20230802,103200,296964480,9180,9180,9180,9170,115
|
|
20230802,103100,295909690,9180,9190,9190,9180,15
|
|
20230802,103000,295771890,9190,9170,9190,9170,333
|
|
20230802,102900,292717570,9180,9170,9190,9170,122
|
|
20230802,102800,291597880,9180,9160,9180,9160,72
|
|
20230802,102700,290938030,9160,9170,9170,9150,696
|
|
20230802,102600,284561450,9180,9170,9180,9170,397
|
|
20230802,102500,280920880,9170,9170,9170,9160,128
|
|
20230802,102400,279747290,9180,9160,9180,9160,16
|
|
20230802,102300,279600690,9160,9170,9170,9160,348
|
|
20230802,102200,276412910,9180,9180,9180,9180,22
|
|
20230802,102100,276210950,9200,9200,9200,9200,22
|
|
20230802,102000,276008550,9200,9170,9200,9160,278
|
|
20230802,101900,273456100,9190,9190,9190,9190,1
|
|
20230802,101800,273446910,9160,9180,9180,9160,118
|
|
20230802,101700,272365970,9190,9190,9190,9190,0
|
|
20230802,101600,272365970,9190,9190,9190,9190,0
|
|
20230802,101500,272365970,9190,9190,9190,9190,0
|
|
20230802,101400,272365970,9190,9170,9190,9160,16
|
|
20230802,101300,272219370,9180,9170,9180,9170,101
|
|
20230802,101200,271292200,9190,9180,9190,9180,127
|
|
20230802,101100,270126330,9180,9180,9180,9180,2
|
|
20230802,101000,270107970,9150,9160,9160,9150,400
|
|
20230802,100900,266447660,9160,9160,9160,9160,41
|
|
20230802,100800,266072100,9150,9160,9160,9150,353
|
|
20230802,100700,262842050,9150,9150,9150,9150,1
|
|
20230802,100600,262832900,9150,9160,9160,9150,176
|
|
20230802,100500,261221570,9170,9180,9180,9170,57
|
|
20230802,100400,260698830,9180,9180,9180,9180,0
|
|
20230802,100300,260698830,9180,9180,9180,9180,1
|
|
20230802,100200,260689650,9180,9180,9180,9180,0
|
|
20230802,100100,260689650,9180,9180,9180,9180,1
|
|
20230802,100000,260680470,9180,9180,9180,9170,72
|
|
20230802,095900,260019600,9180,9170,9180,9170,84
|
|
20230802,095800,259248700,9170,9180,9180,9160,153
|
|
20230802,095700,257846970,9180,9180,9180,9170,94
|
|
20230802,095600,256984320,9190,9200,9200,9180,42
|
|
20230802,095500,256598270,9200,9170,9200,9170,653
|
|
20230802,095400,250598770,9170,9170,9170,9170,10
|
|
20230802,095300,250507070,9160,9150,9160,9150,186
|
|
20230802,095200,248803340,9160,9150,9160,9150,110
|
|
20230802,095100,247796740,9160,9160,9160,9160,10
|
|
20230802,095000,247705140,9150,9160,9160,9150,633
|
|
20230802,094900,241913090,9140,9140,9140,9140,0
|
|
20230802,094800,241913090,9140,9150,9150,9140,205
|
|
20230802,094700,240038360,9150,9150,9150,9130,1065
|
|
20230802,094600,230303480,9150,9180,9180,9150,3624
|
|
20230802,094500,197103710,9180,9190,9190,9180,705
|
|
20230802,094400,190631630,9190,9190,9190,9190,16
|
|
20230802,094300,190484590,9180,9190,9190,9180,102
|
|
20230802,094200,189548130,9180,9190,9200,9180,2026
|
|
20230802,094100,170943420,9200,9200,9200,9200,76
|
|
20230802,094000,170244220,9200,9240,9240,9200,81
|
|
20230802,093900,169498010,9210,9210,9210,9210,10
|
|
20230802,093800,169405910,9220,9220,9240,9210,175
|
|
20230802,093700,167791940,9230,9210,9230,9210,110
|
|
20230802,093600,166777970,9190,9220,9220,9190,524
|
|
20230802,093500,161960740,9210,9230,9230,9210,31
|
|
20230802,093400,161674830,9210,9210,9210,9210,0
|
|
20230802,093300,161674830,9210,9200,9210,9180,1556
|
|
20230802,093200,147360540,9200,9240,9240,9200,684
|
|
20230802,093100,141058040,9220,9230,9240,9210,139
|
|
20230802,093000,139776940,9210,9230,9230,9210,125
|
|
20230802,092900,138623380,9230,9260,9260,9230,125
|
|
20230802,092800,137469330,9250,9250,9290,9250,61
|
|
20230802,092700,136904050,9230,9230,9230,9230,0
|
|
20230802,092600,136904050,9230,9220,9250,9220,13
|
|
20230802,092500,136784050,9220,9230,9250,9210,24
|
|
20230802,092400,136562640,9220,9250,9260,9210,800
|
|
20230802,092300,129175340,9260,9250,9260,9240,134
|
|
20230802,092200,127935710,9250,9230,9260,9230,23
|
|
20230802,092100,127723150,9230,9240,9240,9230,211
|
|
20230802,092000,125775520,9240,9280,9290,9240,151
|
|
20230802,091900,124378000,9280,9300,9300,9280,91
|
|
20230802,091800,123532500,9300,9260,9300,9260,114
|
|
20230802,091700,122472720,9270,9270,9270,9260,537
|
|
20230802,091600,117499730,9250,9220,9250,9220,1729
|
|
20230802,091500,101527810,9220,9210,9220,9210,520
|
|
20230802,091400,96737730,9220,9220,9220,9200,584
|
|
20230802,091300,91362490,9220,9220,9220,9220,119
|
|
20230802,091200,90265310,9220,9200,9220,9200,1438
|
|
20230802,091100,77034880,9200,9200,9200,9200,778
|
|
20230802,091000,69877280,9180,9190,9190,9180,98
|
|
20230802,090900,68977440,9190,9190,9200,9190,135
|
|
20230802,090800,67736740,9190,9170,9190,9160,598
|
|
20230802,090700,62256610,9170,9200,9200,9160,1824
|
|
20230802,090600,45486300,9200,9230,9250,9200,1878
|
|
20230802,090500,28182910,9240,9270,9270,9240,212
|
|
20230802,090400,26224000,9240,9240,9240,9240,50
|
|
20230802,090300,25762000,9240,9270,9270,9240,987
|
|
20230802,090200,16629840,9280,9260,9300,9260,112
|
|
20230802,090100,15588450,9260,9290,9300,9260,409
|
|
20230802,090000,11800170,9300,9340,9340,9300,1264
|