664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,200100,236880660,8000,8000,8000,8000,391
|
|
20230802,200000,236880660,8000,8000,8000,8000,0
|
|
20230802,195900,236880660,8000,8000,8000,8000,0
|
|
20230802,195800,236880660,8000,8000,8000,8000,0
|
|
20230802,195700,236880660,8000,8000,8000,8000,0
|
|
20230802,195600,236880660,8000,8000,8000,8000,0
|
|
20230802,195500,236880660,8000,8000,8000,8000,0
|
|
20230802,195400,236880660,8000,8000,8000,8000,0
|
|
20230802,195300,236880660,8000,8000,8000,8000,0
|
|
20230802,195200,236880660,8000,8000,8000,8000,0
|
|
20230802,195100,236880660,8000,8000,8000,8000,0
|
|
20230802,195000,236880660,8000,8000,8000,8000,0
|
|
20230802,194900,236880660,8000,8000,8000,8000,0
|
|
20230802,194800,236880660,8000,8000,8000,8000,0
|
|
20230802,194700,236880660,8000,8000,8000,8000,0
|
|
20230802,194600,236880660,8000,8000,8000,8000,0
|
|
20230802,194500,236880660,8000,8000,8000,8000,0
|
|
20230802,194400,236880660,8000,8000,8000,8000,0
|
|
20230802,194300,236880660,8000,8000,8000,8000,0
|
|
20230802,194200,236880660,8000,8000,8000,8000,0
|
|
20230802,194100,236880660,8000,8000,8000,8000,0
|
|
20230802,194000,236880660,8000,8000,8000,8000,0
|
|
20230802,193900,236880660,8000,8000,8000,8000,0
|
|
20230802,193800,236880660,8000,8000,8000,8000,0
|
|
20230802,193700,236880660,8000,8000,8000,8000,0
|
|
20230802,193600,236880660,8000,8000,8000,8000,0
|
|
20230802,193500,236880660,8000,8000,8000,8000,0
|
|
20230802,193400,236880660,8000,8000,8000,8000,0
|
|
20230802,193300,236880660,8000,8000,8000,8000,0
|
|
20230802,193200,236880660,8000,8000,8000,8000,0
|
|
20230802,193100,236880660,8000,8000,8000,8000,391
|
|
20230802,193000,236880660,8000,8000,8000,8000,0
|
|
20230802,192900,236880660,8000,8000,8000,8000,0
|
|
20230802,192800,236880660,8000,8000,8000,8000,0
|
|
20230802,192700,236880660,8000,8000,8000,8000,0
|
|
20230802,192600,236880660,8000,8000,8000,8000,0
|
|
20230802,192500,236880660,8000,8000,8000,8000,0
|
|
20230802,192400,236880660,8000,8000,8000,8000,0
|
|
20230802,192300,236880660,8000,8000,8000,8000,0
|
|
20230802,192200,236880660,8000,8000,8000,8000,0
|
|
20230802,192100,236880660,8000,8000,8000,8000,0
|
|
20230802,192000,236880660,8000,8000,8000,8000,0
|
|
20230802,191900,236880660,8000,8000,8000,8000,0
|
|
20230802,191800,236880660,8000,8000,8000,8000,0
|
|
20230802,191700,236880660,8000,8000,8000,8000,0
|
|
20230802,191600,236880660,8000,8000,8000,8000,0
|
|
20230802,191500,236880660,8000,8000,8000,8000,0
|
|
20230802,191400,236880660,8000,8000,8000,8000,0
|
|
20230802,191300,236880660,8000,8000,8000,8000,0
|
|
20230802,191200,236880660,8000,8000,8000,8000,0
|
|
20230802,191100,236880660,8000,8000,8000,8000,0
|
|
20230802,191000,236880660,8000,8000,8000,8000,0
|
|
20230802,190900,236880660,8000,8000,8000,8000,0
|
|
20230802,190800,236880660,8000,8000,8000,8000,0
|
|
20230802,190700,236880660,8000,8000,8000,8000,0
|
|
20230802,190600,236880660,8000,8000,8000,8000,0
|
|
20230802,190500,236880660,8000,8000,8000,8000,0
|
|
20230802,190400,236880660,8000,8000,8000,8000,0
|
|
20230802,190300,236880660,8000,8000,8000,8000,0
|
|
20230802,190200,236880660,8000,8000,8000,8000,0
|
|
20230802,190100,236880660,8000,8000,8000,8000,391
|
|
20230802,190000,236880660,8000,8000,8000,8000,0
|
|
20230802,185900,236880660,8000,8000,8000,8000,0
|
|
20230802,185800,236880660,8000,8000,8000,8000,0
|
|
20230802,185700,236880660,8000,8000,8000,8000,0
|
|
20230802,185600,236880660,8000,8000,8000,8000,0
|
|
20230802,185500,236880660,8000,8000,8000,8000,0
|
|
20230802,185400,236880660,8000,8000,8000,8000,0
|
|
20230802,185300,236880660,8000,8000,8000,8000,0
|
|
20230802,185200,236880660,8000,8000,8000,8000,0
|
|
20230802,185100,236880660,8000,8000,8000,8000,0
|
|
20230802,185000,236880660,8000,8000,8000,8000,0
|
|
20230802,184900,236880660,8000,8000,8000,8000,0
|
|
20230802,184800,236880660,8000,8000,8000,8000,0
|
|
20230802,184700,236880660,8000,8000,8000,8000,0
|
|
20230802,184600,236880660,8000,8000,8000,8000,0
|
|
20230802,184500,236880660,8000,8000,8000,8000,0
|
|
20230802,184400,236880660,8000,8000,8000,8000,0
|
|
20230802,184300,236880660,8000,8000,8000,8000,0
|
|
20230802,184200,236880660,8000,8000,8000,8000,0
|
|
20230802,184100,236880660,8000,8000,8000,8000,0
|
|
20230802,184000,236880660,8000,8000,8000,8000,0
|
|
20230802,183900,236880660,8000,8000,8000,8000,0
|
|
20230802,183800,236880660,8000,8000,8000,8000,0
|
|
20230802,183700,236880660,8000,8000,8000,8000,0
|
|
20230802,183600,236880660,8000,8000,8000,8000,0
|
|
20230802,183500,236880660,8000,8000,8000,8000,0
|
|
20230802,183400,236880660,8000,8000,8000,8000,0
|
|
20230802,183300,236880660,8000,8000,8000,8000,0
|
|
20230802,183200,236880660,8000,8000,8000,8000,0
|
|
20230802,183100,236880660,8000,8000,8000,8000,391
|
|
20230802,183000,236880660,8000,8000,8000,8000,0
|
|
20230802,182900,236880660,8000,8000,8000,8000,0
|
|
20230802,182800,236880660,8000,8000,8000,8000,0
|
|
20230802,182700,236880660,8000,8000,8000,8000,0
|
|
20230802,182600,236880660,8000,8000,8000,8000,0
|
|
20230802,182500,236880660,8000,8000,8000,8000,0
|
|
20230802,182400,236880660,8000,8000,8000,8000,0
|
|
20230802,182300,236880660,8000,8000,8000,8000,0
|
|
20230802,182200,236880660,8000,8000,8000,8000,0
|
|
20230802,182100,236880660,8000,8000,8000,8000,0
|
|
20230802,182000,236880660,8000,8000,8000,8000,0
|
|
20230802,181900,236880660,8000,8000,8000,8000,0
|
|
20230802,181800,236880660,8000,8000,8000,8000,0
|
|
20230802,181700,236880660,8000,8000,8000,8000,0
|
|
20230802,181600,236880660,8000,8000,8000,8000,0
|
|
20230802,181500,236880660,8000,8000,8000,8000,0
|
|
20230802,181400,236880660,8000,8000,8000,8000,0
|
|
20230802,181300,236880660,8000,8000,8000,8000,0
|
|
20230802,181200,236880660,8000,8000,8000,8000,0
|
|
20230802,181100,236880660,8000,8000,8000,8000,0
|
|
20230802,181000,236880660,8000,8000,8000,8000,0
|
|
20230802,180900,236880660,8000,8000,8000,8000,0
|
|
20230802,180800,236880660,8000,8000,8000,8000,0
|
|
20230802,180700,236880660,8000,8000,8000,8000,0
|
|
20230802,180600,236880660,8000,8000,8000,8000,0
|
|
20230802,180500,236880660,8000,8000,8000,8000,0
|
|
20230802,180400,236880660,8000,8000,8000,8000,0
|
|
20230802,180300,236880660,8000,8000,8000,8000,0
|
|
20230802,180200,236880660,8000,8000,8000,8000,0
|
|
20230802,180100,236880660,8000,8000,8000,8000,391
|
|
20230802,180000,236880660,8000,8000,8000,8000,0
|
|
20230802,175900,236880660,8000,8000,8000,8000,0
|
|
20230802,175800,236880660,8000,8000,8000,8000,0
|
|
20230802,175700,236880660,8000,8000,8000,8000,0
|
|
20230802,175600,236880660,8000,8000,8000,8000,0
|
|
20230802,175500,236880660,8000,8000,8000,8000,0
|
|
20230802,175400,236880660,8000,8000,8000,8000,0
|
|
20230802,175300,236880660,8000,8000,8000,8000,0
|
|
20230802,175200,236880660,8000,8000,8000,8000,0
|
|
20230802,175100,236880660,8000,8000,8000,8000,0
|
|
20230802,175000,236880660,8000,8000,8000,8000,0
|
|
20230802,174900,236880660,8000,8000,8000,8000,0
|
|
20230802,174800,236880660,8000,8000,8000,8000,0
|
|
20230802,174700,236880660,8000,8000,8000,8000,0
|
|
20230802,174600,236880660,8000,8000,8000,8000,0
|
|
20230802,174500,236880660,8000,8000,8000,8000,0
|
|
20230802,174400,236880660,8000,8000,8000,8000,0
|
|
20230802,174300,236880660,8000,8000,8000,8000,0
|
|
20230802,174200,236880660,8000,8000,8000,8000,0
|
|
20230802,174100,236880660,8000,8000,8000,8000,0
|
|
20230802,174000,236880660,8000,8000,8000,8000,0
|
|
20230802,173900,236880660,8000,8000,8000,8000,0
|
|
20230802,173800,236880660,8000,8000,8000,8000,0
|
|
20230802,173700,236880660,8000,8000,8000,8000,0
|
|
20230802,173600,236880660,8000,8000,8000,8000,0
|
|
20230802,173500,236880660,8000,8000,8000,8000,0
|
|
20230802,173400,236880660,8000,8000,8000,8000,0
|
|
20230802,173300,236880660,8000,8000,8000,8000,0
|
|
20230802,173200,236880660,8000,8000,8000,8000,0
|
|
20230802,173100,236880660,8000,8000,8000,8000,391
|
|
20230802,173000,236880660,8000,8000,8000,8000,0
|
|
20230802,172900,236880660,8000,8000,8000,8000,0
|
|
20230802,172800,236880660,8000,8000,8000,8000,0
|
|
20230802,172700,236880660,8000,8000,8000,8000,0
|
|
20230802,172600,236880660,8000,8000,8000,8000,0
|
|
20230802,172500,236880660,8000,8000,8000,8000,0
|
|
20230802,172400,236880660,8000,8000,8000,8000,0
|
|
20230802,172300,236880660,8000,8000,8000,8000,0
|
|
20230802,172200,236880660,8000,8000,8000,8000,0
|
|
20230802,172100,236880660,8000,8000,8000,8000,0
|
|
20230802,172000,236880660,8000,8000,8000,8000,0
|
|
20230802,171900,236880660,8000,8000,8000,8000,0
|
|
20230802,171800,236880660,8000,8000,8000,8000,0
|
|
20230802,171700,236880660,8000,8000,8000,8000,0
|
|
20230802,171600,236880660,8000,8000,8000,8000,0
|
|
20230802,171500,236880660,8000,8000,8000,8000,0
|
|
20230802,171400,236880660,8000,8000,8000,8000,0
|
|
20230802,171300,236880660,8000,8000,8000,8000,0
|
|
20230802,171200,236880660,8000,8000,8000,8000,0
|
|
20230802,171100,236880660,8000,8000,8000,8000,0
|
|
20230802,171000,236880660,8000,8000,8000,8000,0
|
|
20230802,170900,236880660,8000,8000,8000,8000,0
|
|
20230802,170800,236880660,8000,8000,8000,8000,0
|
|
20230802,170700,236880660,8000,8000,8000,8000,0
|
|
20230802,170600,236880660,8000,8000,8000,8000,0
|
|
20230802,170500,236880660,8000,8000,8000,8000,0
|
|
20230802,170400,236880660,8000,8000,8000,8000,0
|
|
20230802,170300,236880660,8000,8000,8000,8000,0
|
|
20230802,170200,236880660,8000,8000,8000,8000,0
|
|
20230802,170100,236880660,8000,8000,8000,8000,391
|
|
20230802,170000,236880660,8000,8000,8000,8000,0
|
|
20230802,165900,236880660,8000,8000,8000,8000,0
|
|
20230802,165800,236880660,8000,8000,8000,8000,0
|
|
20230802,165700,236880660,8000,8000,8000,8000,0
|
|
20230802,165600,236880660,8000,8000,8000,8000,0
|
|
20230802,165500,236880660,8000,8000,8000,8000,0
|
|
20230802,165400,236880660,8000,8000,8000,8000,0
|
|
20230802,165300,236880660,8000,8000,8000,8000,0
|
|
20230802,165200,236880660,8000,8000,8000,8000,0
|
|
20230802,165100,236880660,8000,8000,8000,8000,0
|
|
20230802,165000,236880660,8000,8000,8000,8000,0
|
|
20230802,164900,236880660,8000,8000,8000,8000,0
|
|
20230802,164800,236880660,8000,8000,8000,8000,0
|
|
20230802,164700,236880660,8000,8000,8000,8000,0
|
|
20230802,164600,236880660,8000,8000,8000,8000,0
|
|
20230802,164500,236880660,8000,8000,8000,8000,0
|
|
20230802,164400,236880660,8000,8000,8000,8000,0
|
|
20230802,164300,236880660,8000,8000,8000,8000,0
|
|
20230802,164200,236880660,8000,8000,8000,8000,0
|
|
20230802,164100,236880660,8000,8000,8000,8000,0
|
|
20230802,164000,236880660,8000,8000,8000,8000,0
|
|
20230802,163900,236880660,8000,8000,8000,8000,0
|
|
20230802,163800,236880660,8000,8000,8000,8000,0
|
|
20230802,163700,236880660,8000,8000,8000,8000,0
|
|
20230802,163600,236880660,8000,8000,8000,8000,0
|
|
20230802,163500,236880660,8000,8000,8000,8000,0
|
|
20230802,163400,236880660,8000,8000,8000,8000,0
|
|
20230802,163300,236880660,8000,8000,8000,8000,0
|
|
20230802,163200,236880660,8000,8000,8000,8000,0
|
|
20230802,163100,236880660,8000,8000,8000,8000,391
|
|
20230802,163000,236880660,8000,8000,8000,8000,0
|
|
20230802,162900,236880660,8000,8000,8000,8000,0
|
|
20230802,162800,236880660,8000,8000,8000,8000,0
|
|
20230802,162700,236880660,8000,8000,8000,8000,0
|
|
20230802,162600,236880660,8000,8000,8000,8000,0
|
|
20230802,162500,236880660,8000,8000,8000,8000,0
|
|
20230802,162400,236880660,8000,8000,8000,8000,0
|
|
20230802,162300,236880660,8000,8000,8000,8000,0
|
|
20230802,162200,236880660,8000,8000,8000,8000,0
|
|
20230802,162100,236880660,8000,8000,8000,8000,0
|
|
20230802,162000,236880660,8000,8000,8000,8000,0
|
|
20230802,161900,236880660,8000,8000,8000,8000,0
|
|
20230802,161800,236880660,8000,8000,8000,8000,0
|
|
20230802,161700,236880660,8000,8000,8000,8000,0
|
|
20230802,161600,236880660,8000,8000,8000,8000,0
|
|
20230802,161500,236880660,8000,8000,8000,8000,0
|
|
20230802,161400,236880660,8000,8000,8000,8000,0
|
|
20230802,161300,236880660,8000,8000,8000,8000,0
|
|
20230802,161200,236880660,8000,8000,8000,8000,0
|
|
20230802,161100,236880660,8000,8000,8000,8000,0
|
|
20230802,161000,236880660,8000,8000,8000,8000,0
|
|
20230802,160900,236880660,8000,8000,8000,8000,0
|
|
20230802,160800,236880660,8000,8000,8000,8000,0
|
|
20230802,160700,236880660,8000,8000,8000,8000,0
|
|
20230802,160600,236880660,8000,8000,8000,8000,0
|
|
20230802,160500,236880660,8000,8000,8000,8000,0
|
|
20230802,160400,236880660,8000,8000,8000,8000,0
|
|
20230802,160300,236880660,8000,8000,8000,8000,0
|
|
20230802,160200,236880660,8000,8000,8000,8000,0
|
|
20230802,160100,236880660,8000,8000,8000,8000,391
|
|
20230802,160000,236880660,8000,8000,8000,8000,0
|
|
20230802,155900,236880660,8000,8000,8000,8000,0
|
|
20230802,155800,236880660,8000,8000,8000,8000,0
|
|
20230802,155700,236880660,8000,8000,8000,8000,0
|
|
20230802,155600,236880660,8000,8000,8000,8000,0
|
|
20230802,155500,236880660,8000,8000,8000,8000,0
|
|
20230802,155400,236880660,8000,8000,8000,8000,0
|
|
20230802,155300,236880660,8000,8000,8000,8000,0
|
|
20230802,155200,236880660,8000,8000,8000,8000,0
|
|
20230802,155100,236880660,8000,8000,8000,8000,0
|
|
20230802,155000,236880660,8000,8000,8000,8000,0
|
|
20230802,154900,236880660,8000,8000,8000,8000,0
|
|
20230802,154800,236880660,8000,8000,8000,8000,0
|
|
20230802,154700,236880660,8000,8000,8000,8000,0
|
|
20230802,154600,236880660,8000,8000,8000,8000,0
|
|
20230802,154500,236880660,8000,8000,8000,8000,0
|
|
20230802,154400,236880660,8000,8000,8000,8000,0
|
|
20230802,154300,236880660,8000,8000,8000,8000,0
|
|
20230802,154200,236880660,8000,8000,8000,8000,0
|
|
20230802,154100,236880660,8000,8000,8000,8000,0
|
|
20230802,154000,236880660,8000,8000,8000,8000,0
|
|
20230802,153900,236880660,8000,8000,8000,8000,0
|
|
20230802,153800,236880660,8000,8000,8000,8000,0
|
|
20230802,153700,236880660,8000,8000,8000,8000,0
|
|
20230802,153600,236880660,8000,8000,8000,8000,0
|
|
20230802,153500,236880660,8000,8000,8000,8000,0
|
|
20230802,153400,236880660,8000,8000,8000,8000,0
|
|
20230802,153300,236880660,8000,8000,8000,8000,0
|
|
20230802,153200,236880660,8000,8000,8000,8000,0
|
|
20230802,153100,236880660,8000,8000,8000,8000,391
|
|
20230802,153000,236880660,8000,8000,8000,8000,391
|
|
20230802,152900,233752660,8000,8000,8000,8000,0
|
|
20230802,152800,233752660,8000,8000,8000,8000,0
|
|
20230802,152700,233752660,8000,8000,8000,8000,0
|
|
20230802,152600,233752660,8000,8000,8000,8000,0
|
|
20230802,152500,233752660,8000,8000,8000,8000,0
|
|
20230802,152400,233752660,8000,8000,8000,8000,0
|
|
20230802,152300,233752660,8000,8000,8000,8000,0
|
|
20230802,152200,233752660,8000,8000,8000,8000,0
|
|
20230802,152100,233752660,8000,8000,8000,8000,0
|
|
20230802,152000,233752660,8000,8000,8000,8000,0
|
|
20230802,151900,233752660,8000,8000,8000,8000,100
|
|
20230802,151800,232952660,8000,8000,8000,8000,0
|
|
20230802,151700,232952660,8000,7980,8000,7970,59
|
|
20230802,151600,232482220,8000,7980,8000,7970,442
|
|
20230802,151500,228957060,7980,7970,7980,7970,57
|
|
20230802,151400,228502760,7980,7980,7980,7980,0
|
|
20230802,151300,228502760,7980,7970,7980,7970,57
|
|
20230802,151200,228048460,7980,7990,7990,7980,156
|
|
20230802,151100,226803570,7980,7980,7980,7980,57
|
|
20230802,151000,226348710,7990,7980,7990,7980,113
|
|
20230802,150900,225446960,7990,7990,7990,7990,1
|
|
20230802,150800,225438970,8000,8000,8000,8000,0
|
|
20230802,150700,225438970,8000,8000,8000,8000,1
|
|
20230802,150600,225430970,7980,7980,7980,7980,114
|
|
20230802,150500,224521250,8000,8000,8000,8000,0
|
|
20230802,150400,224521250,8000,8000,8000,8000,0
|
|
20230802,150300,224521250,8000,7980,8000,7980,69
|
|
20230802,150200,223970610,7990,7990,7990,7990,0
|
|
20230802,150100,223970610,7990,7990,8000,7990,101
|
|
20230802,150000,223163610,7990,7980,7990,7980,4
|
|
20230802,145900,223131680,8000,8000,8000,8000,1
|
|
20230802,145800,223123680,7970,7980,7980,7970,108
|
|
20230802,145700,222262910,7980,7980,7980,7980,0
|
|
20230802,145600,222262910,7980,7980,7980,7980,62
|
|
20230802,145500,221768150,8000,8000,8000,8000,0
|
|
20230802,145400,221768150,8000,8000,8000,8000,0
|
|
20230802,145300,221768150,8000,7970,8000,7970,160
|
|
20230802,145200,220492920,7980,7980,7980,7980,10
|
|
20230802,145100,220413120,7980,7980,7980,7980,1
|
|
20230802,145000,220405140,8000,8000,8000,8000,0
|
|
20230802,144900,220405140,8000,7990,8000,7990,11
|
|
20230802,144800,220317240,8000,7970,8000,7970,167
|
|
20230802,144700,218986220,7980,7980,7980,7980,0
|
|
20230802,144600,218986220,7980,7980,7980,7980,4
|
|
20230802,144500,218954300,8000,8000,8000,8000,0
|
|
20230802,144400,218954300,8000,8000,8000,8000,0
|
|
20230802,144300,218954300,8000,7980,8000,7980,114
|
|
20230802,144200,218044560,8000,8000,8000,8000,0
|
|
20230802,144100,218044560,8000,8000,8000,8000,0
|
|
20230802,144000,218044560,8000,7980,8000,7980,2
|
|
20230802,143900,218028580,7980,7980,7980,7980,114
|
|
20230802,143800,217118860,8000,8000,8000,8000,0
|
|
20230802,143700,217118860,8000,8000,8000,8000,0
|
|
20230802,143600,217118860,8000,7980,8000,7980,114
|
|
20230802,143500,216209120,8000,8000,8000,8000,0
|
|
20230802,143400,216209120,8000,8000,8000,8000,1
|
|
20230802,143300,216201120,7980,7980,7980,7980,114
|
|
20230802,143200,215291400,8000,8000,8000,8000,0
|
|
20230802,143100,215291400,8000,8000,8000,8000,0
|
|
20230802,143000,215291400,8000,7980,8000,7980,2
|
|
20230802,142900,215275420,7980,7980,7980,7980,113
|
|
20230802,142800,214373680,8000,8000,8000,8000,0
|
|
20230802,142700,214373680,8000,8000,8000,8000,0
|
|
20230802,142600,214373680,8000,7980,8000,7980,106
|
|
20230802,142500,213527760,7990,7990,7990,7990,0
|
|
20230802,142400,213527760,7990,7990,8000,7990,14
|
|
20230802,142300,213415870,8000,7980,8000,7980,114
|
|
20230802,142200,212506130,8000,8000,8000,8000,0
|
|
20230802,142100,212506130,8000,7980,8000,7980,20
|
|
20230802,142000,212346510,7980,7970,7980,7970,2
|
|
20230802,141900,212330560,7980,7980,7980,7980,93
|
|
20230802,141800,211588420,8000,8000,8000,8000,0
|
|
20230802,141700,211588420,8000,7980,8000,7980,19
|
|
20230802,141600,211436780,7980,7980,7980,7980,95
|
|
20230802,141500,210678680,8000,8000,8000,8000,0
|
|
20230802,141400,210678680,8000,8000,8000,8000,0
|
|
20230802,141300,210678680,8000,7970,8000,7970,172
|
|
20230802,141200,209307660,7980,7980,7980,7980,0
|
|
20230802,141100,209307660,7980,7990,7990,7980,4
|
|
20230802,141000,209275730,8000,8000,8000,8000,0
|
|
20230802,140900,209275730,8000,8000,8000,8000,1
|
|
20230802,140800,209267730,7970,7960,7970,7960,114
|
|
20230802,140700,208359720,7960,7960,7960,7960,0
|
|
20230802,140600,208359720,7960,7960,7960,7960,56
|
|
20230802,140500,207913960,8000,8000,8000,8000,0
|
|
20230802,140400,207913960,8000,7970,8000,7970,20
|
|
20230802,140300,207754530,7970,7970,7970,7970,38
|
|
20230802,140200,207451670,7960,7980,7980,7960,54
|
|
20230802,140100,207021610,7980,7960,7980,7960,96
|
|
20230802,140000,206257410,7990,7960,7990,7960,15
|
|
20230802,135900,206137620,8000,7970,8000,7970,7
|
|
20230802,135800,206081800,7970,7970,7970,7970,51
|
|
20230802,135700,205675330,7960,7960,7960,7960,55
|
|
20230802,135600,205237530,7980,7960,7980,7960,56
|
|
20230802,135500,204791750,7990,7990,7990,7990,1
|
|
20230802,135400,204783760,7990,7980,7990,7980,373
|
|
20230802,135300,201807210,7980,7980,7980,7980,5
|
|
20230802,135200,201767310,7980,7960,7980,7960,174
|
|
20230802,135100,200381050,7960,7950,7960,7950,389
|
|
20230802,135000,197288490,7970,7960,7970,7960,102
|
|
20230802,134900,196476560,7970,7950,7970,7950,56
|
|
20230802,134800,196031340,7980,7950,7980,7950,2
|
|
20230802,134700,196015410,7980,7950,7980,7950,58
|
|
20230802,134600,195554280,8000,8000,8000,8000,0
|
|
20230802,134500,195554280,8000,8000,8000,8000,0
|
|
20230802,134400,195554280,8000,7950,8000,7950,113
|
|
20230802,134300,194655880,7960,7960,7960,7960,1
|
|
20230802,134200,194647920,7950,7950,7950,7950,54
|
|
20230802,134100,194218620,7970,7950,7970,7950,57
|
|
20230802,134000,193765410,7980,7950,7980,7950,3
|
|
20230802,133900,193741500,7980,7950,7980,7950,55
|
|
20230802,133800,193304220,7990,7950,7990,7950,222
|
|
20230802,133700,191539240,7950,7950,7950,7950,148
|
|
20230802,133600,190362640,7950,7950,7950,7950,57
|
|
20230802,133500,189909490,7950,7950,7950,7950,79
|
|
20230802,133400,189281440,7950,7970,7970,7950,1047
|
|
20230802,133300,180948220,7990,7990,7990,7970,502
|
|
20230802,133200,176947240,7970,7970,7970,7970,57
|
|
20230802,133100,176492950,8010,8010,8010,8010,0
|
|
20230802,133000,176492950,8010,7970,8010,7970,2
|
|
20230802,132900,176476970,7970,7970,7970,7970,169
|
|
20230802,132800,175130040,7980,7980,7980,7980,0
|
|
20230802,132700,175130040,7980,7980,7980,7980,1
|
|
20230802,132600,175122060,8010,8010,8010,8010,0
|
|
20230802,132500,175122060,8010,8010,8010,8010,0
|
|
20230802,132400,175122060,8010,7970,8010,7970,113
|
|
20230802,132300,174221410,7980,7980,7980,7980,1
|
|
20230802,132200,174213430,7970,7990,7990,7970,57
|
|
20230802,132100,173759120,7970,7970,7970,7970,0
|
|
20230802,132000,173759120,7970,7970,8000,7970,56
|
|
20230802,131900,173312770,8000,8000,8000,8000,1
|
|
20230802,131800,173304770,7980,7990,7990,7980,614
|
|
20230802,131700,168404810,7990,7990,7990,7990,89
|
|
20230802,131600,167693700,7990,7990,7990,7990,0
|
|
20230802,131500,167693700,7990,7990,7990,7990,0
|
|
20230802,131400,167693700,7990,7990,7990,7990,59
|
|
20230802,131300,167222290,8000,8000,8000,8000,0
|
|
20230802,131200,167222290,8000,8000,8000,8000,56
|
|
20230802,131100,166774290,8010,8010,8010,8010,1
|
|
20230802,131000,166766280,8000,8000,8000,8000,56
|
|
20230802,130900,166318280,8010,7990,8010,7990,112
|
|
20230802,130800,165423380,8000,8000,8000,8000,3
|
|
20230802,130700,165399380,8010,8010,8010,8010,0
|
|
20230802,130600,165399380,8010,8010,8010,8010,1
|
|
20230802,130500,165391370,7990,7990,7990,7990,113
|
|
20230802,130400,164488500,8000,8000,8000,8000,1
|
|
20230802,130300,164480500,8010,8010,8010,8010,0
|
|
20230802,130200,164480500,8010,7990,8010,7990,114
|
|
20230802,130100,163569620,8010,8010,8010,8010,0
|
|
20230802,130000,163569620,8010,7980,8010,7980,69
|
|
20230802,125900,163018310,7990,7990,7990,7980,1048
|
|
20230802,125800,154649800,7990,7990,7990,7990,500
|
|
20230802,125700,150654800,8010,8010,8010,8010,0
|
|
20230802,125600,150654800,8010,8010,8010,8010,0
|
|
20230802,125500,150654800,8010,7980,8010,7980,150
|
|
20230802,125400,149457770,7990,7990,7990,7990,0
|
|
20230802,125300,149457770,7990,7990,7990,7990,20
|
|
20230802,125200,149297970,8010,7990,8010,7990,58
|
|
20230802,125100,148834530,8030,8030,8030,8030,0
|
|
20230802,125000,148834530,8030,8030,8030,8030,0
|
|
20230802,124900,148834530,8030,8030,8030,8030,1
|
|
20230802,124800,148826500,7980,7980,7980,7980,112
|
|
20230802,124700,147932740,7990,7980,7990,7980,57
|
|
20230802,124600,147477870,8000,8000,8000,8000,0
|
|
20230802,124500,147477870,8000,7980,8000,7980,56
|
|
20230802,124400,147030970,8010,7990,8010,7990,2
|
|
20230802,124300,147014970,7990,7990,7990,7990,56
|
|
20230802,124200,146567530,8030,8030,8030,8030,0
|
|
20230802,124100,146567530,8030,8030,8030,8030,0
|
|
20230802,124000,146567530,8030,7990,8030,7990,114
|
|
20230802,123900,145656630,8000,8000,8000,8000,1
|
|
20230802,123800,145648630,7990,8010,8010,7990,57
|
|
20230802,123700,145193180,7990,7990,7990,7990,56
|
|
20230802,123600,144745740,7990,7980,7990,7980,61
|
|
20230802,123500,144258360,7970,7970,7970,7970,0
|
|
20230802,123400,144258360,7970,7970,7970,7970,0
|
|
20230802,123300,144258360,7970,7980,7980,7970,155
|
|
20230802,123200,143023000,7980,7980,7980,7980,15
|
|
20230802,123100,142903300,8030,8030,8030,8030,0
|
|
20230802,123000,142903300,8030,7990,8030,7990,2
|
|
20230802,122900,142887280,8030,8030,8030,8030,0
|
|
20230802,122800,142887280,8030,7980,8030,7970,164
|
|
20230802,122700,141580130,7980,7980,7980,7980,7
|
|
20230802,122600,141524270,8040,8040,8040,8040,0
|
|
20230802,122500,141524270,8040,8040,8040,8040,0
|
|
20230802,122400,141524270,8040,8040,8040,8040,0
|
|
20230802,122300,141524270,8040,7970,8040,7970,135
|
|
20230802,122200,140448250,7980,7980,7980,7980,1
|
|
20230802,122100,140440270,7980,8000,8000,7980,35
|
|
20230802,122000,140160950,8000,7980,8010,7980,58
|
|
20230802,121900,139698060,8010,8010,8010,8010,0
|
|
20230802,121800,139698060,8010,7980,8010,7980,56
|
|
20230802,121700,139251150,8020,8020,8020,8020,1
|
|
20230802,121600,139243130,7980,7980,7980,7980,57
|
|
20230802,121500,138788270,8040,8040,8040,8040,0
|
|
20230802,121400,138788270,8040,8040,8040,8040,0
|
|
20230802,121300,138788270,8040,7980,8040,7980,115
|
|
20230802,121200,137870510,7990,7990,7990,7990,0
|
|
20230802,121100,137870510,7990,7990,7990,7990,305
|
|
20230802,121000,135433560,8000,8000,8000,8000,7
|
|
20230802,120900,135377560,8040,8040,8040,8040,0
|
|
20230802,120800,135377560,8040,8040,8040,8040,0
|
|
20230802,120700,135377560,8040,8020,8040,8020,150
|
|
20230802,120600,134173000,7990,7990,7990,7990,114
|
|
20230802,120500,133262140,8020,8020,8020,8020,0
|
|
20230802,120400,133262140,8020,8020,8020,8020,0
|
|
20230802,120300,133262140,8020,7990,8020,7990,113
|
|
20230802,120200,132359240,8000,8000,8000,8000,1
|
|
20230802,120100,132351240,7990,7990,7990,7990,56
|
|
20230802,120000,131903800,8010,7990,8010,7990,4
|
|
20230802,115900,131871820,8020,8020,8020,8020,0
|
|
20230802,115800,131871820,8020,7990,8020,7990,114
|
|
20230802,115700,130960930,8000,8000,8000,8000,0
|
|
20230802,115600,130960930,8000,7990,8000,7990,58
|
|
20230802,115500,130497500,8030,8030,8030,8030,0
|
|
20230802,115400,130497500,8030,8030,8030,8030,0
|
|
20230802,115300,130497500,8030,7970,8030,7970,123
|
|
20230802,115200,129516010,8000,8000,8000,8000,0
|
|
20230802,115100,129516010,8000,7970,8000,7970,56
|
|
20230802,115000,129069660,8010,7960,8010,7960,58
|
|
20230802,114900,128607930,8030,8030,8030,8030,0
|
|
20230802,114800,128607930,8030,8030,8030,8030,1
|
|
20230802,114700,128599900,8000,8000,8000,8000,21
|
|
20230802,114600,128431900,7960,7960,7960,7960,73
|
|
20230802,114500,127850820,7970,7970,7970,7970,40
|
|
20230802,114400,127532020,7960,7980,7980,7960,57
|
|
20230802,114300,127077300,7960,7960,7960,7960,57
|
|
20230802,114200,126623580,7960,7970,7970,7960,163
|
|
20230802,114100,125325900,7970,7970,7970,7970,56
|
|
20230802,114000,124879580,7970,7970,7970,7970,21
|
|
20230802,113900,124712210,7980,7980,7980,7980,0
|
|
20230802,113800,124712210,7980,7980,7980,7980,105
|
|
20230802,113700,123874310,7980,7990,7990,7980,11
|
|
20230802,113600,123786430,7990,7990,7990,7980,1730
|
|
20230802,113500,109970700,8010,8010,8010,8010,2
|
|
20230802,113400,109954680,7990,7990,7990,7990,14
|
|
20230802,113300,109842820,7990,7990,7990,7990,99
|
|
20230802,113200,109051810,7990,7990,7990,7990,0
|
|
20230802,113100,109051810,7990,7990,7990,7990,57
|
|
20230802,113000,108596380,8030,8030,8030,8030,0
|
|
20230802,112900,108596380,8030,8030,8030,8030,1
|
|
20230802,112800,108588350,7990,7990,7990,7990,71
|
|
20230802,112700,108021060,8000,8000,8000,8000,5
|
|
20230802,112600,107981060,8000,7990,8000,7990,94
|
|
20230802,112500,107229630,8000,8000,8000,8000,435
|
|
20230802,112400,103749630,8000,8000,8000,8000,56
|
|
20230802,112300,103301630,8000,8010,8010,8000,1515
|
|
20230802,112200,91168330,8020,8020,8020,8020,2
|
|
20230802,112100,91152290,8010,8010,8010,8010,114
|
|
20230802,112000,90239150,8010,8010,8010,8010,0
|
|
20230802,111900,90239150,8010,8010,8010,8010,0
|
|
20230802,111800,90239150,8010,8010,8010,8010,118
|
|
20230802,111700,89293970,8020,8020,8020,8020,30
|
|
20230802,111600,89053370,8020,8040,8040,8020,23
|
|
20230802,111500,88868890,8040,8040,8040,8040,0
|
|
20230802,111400,88868890,8040,8010,8040,8010,57
|
|
20230802,111300,88412290,8070,8070,8070,8070,0
|
|
20230802,111200,88412290,8070,8070,8070,8070,0
|
|
20230802,111100,88412290,8070,8010,8070,8010,113
|
|
20230802,111000,87507100,8020,8020,8020,8020,0
|
|
20230802,110900,87507100,8020,8010,8020,8010,58
|
|
20230802,110800,87042510,8010,8010,8010,8010,0
|
|
20230802,110700,87042510,8010,8010,8010,8010,57
|
|
20230802,110600,86585940,8010,8010,8010,8010,55
|
|
20230802,110500,86145390,8050,8050,8050,8050,0
|
|
20230802,110400,86145390,8050,8010,8050,8010,56
|
|
20230802,110300,85696790,8060,8060,8060,8060,2
|
|
20230802,110200,85680670,8020,8010,8020,8010,40
|
|
20230802,110100,85359970,8020,8010,8020,8010,193
|
|
20230802,110000,83813730,8020,8020,8020,8020,20
|
|
20230802,105900,83653330,8020,8020,8020,8020,40
|
|
20230802,105800,83332530,8030,8030,8030,8030,0
|
|
20230802,105700,83332530,8030,8030,8030,8030,37
|
|
20230802,105600,83035420,8040,8040,8040,8040,22
|
|
20230802,105500,82858540,8070,8040,8070,8040,2
|
|
20230802,105400,82842430,8070,8040,8080,8040,3
|
|
20230802,105300,82818240,8080,8080,8080,8080,0
|
|
20230802,105200,82818240,8080,8030,8080,8030,1609
|
|
20230802,105100,69860150,8030,8030,8030,8030,90
|
|
20230802,105000,69137450,8040,8040,8040,8040,8
|
|
20230802,104900,69073130,8050,8030,8050,8030,51
|
|
20230802,104800,68663580,8030,8030,8030,8030,30
|
|
20230802,104700,68422680,8030,8030,8030,8030,33
|
|
20230802,104600,68157690,8050,8050,8050,8050,0
|
|
20230802,104500,68157690,8050,8050,8050,8050,0
|
|
20230802,104400,68157690,8050,8020,8050,8020,114
|
|
20230802,104300,67242810,8040,8020,8040,8020,2
|
|
20230802,104200,67226750,8050,8050,8050,8050,0
|
|
20230802,104100,67226750,8050,8020,8050,8020,113
|
|
20230802,104000,66320460,8030,8030,8030,8030,1
|
|
20230802,103900,66312430,8020,8020,8020,8020,13
|
|
20230802,103800,66208170,8040,8040,8040,8040,1
|
|
20230802,103700,66200130,8030,8020,8030,8020,363
|
|
20230802,103600,63288350,8030,8030,8030,8030,0
|
|
20230802,103500,63288350,8030,8030,8030,8030,107
|
|
20230802,103400,62429140,8060,8060,8060,8060,0
|
|
20230802,103300,62429140,8060,8060,8060,8060,0
|
|
20230802,103200,62429140,8060,8040,8060,8030,230
|
|
20230802,103100,60581360,8060,8060,8060,8060,0
|
|
20230802,103000,60581360,8060,8060,8060,8060,1
|
|
20230802,102900,60573300,8030,8040,8040,8030,169
|
|
20230802,102800,59216140,8040,8040,8040,8040,1
|
|
20230802,102700,59208100,8040,8050,8050,8040,58
|
|
20230802,102600,58741680,8050,8050,8050,8050,0
|
|
20230802,102500,58741680,8050,8050,8050,8050,26
|
|
20230802,102400,58532380,8040,8060,8070,8040,164
|
|
20230802,102300,57213750,8070,8070,8070,8070,0
|
|
20230802,102200,57213750,8070,8040,8070,8040,60
|
|
20230802,102100,56731280,8090,8090,8090,8090,0
|
|
20230802,102000,56731280,8090,8090,8090,8090,1
|
|
20230802,101900,56723190,8040,8040,8040,8040,144
|
|
20230802,101800,55565430,8050,8050,8050,8050,0
|
|
20230802,101700,55565430,8050,8050,8050,8050,26
|
|
20230802,101600,55356130,8050,8050,8050,8050,3
|
|
20230802,101500,55331980,8090,8050,8090,8050,6
|
|
20230802,101400,55283520,8090,8040,8090,8040,113
|
|
20230802,101300,54374950,8050,8050,8050,8050,0
|
|
20230802,101200,54374950,8050,8040,8050,8040,57
|
|
20230802,101100,53916660,8040,8040,8040,8040,0
|
|
20230802,101000,53916660,8040,8040,8040,8040,57
|
|
20230802,100900,53458380,8040,8040,8040,8040,0
|
|
20230802,100800,53458380,8040,8040,8040,8040,113
|
|
20230802,100700,52549860,8040,8040,8040,8040,21
|
|
20230802,100600,52381020,8040,8040,8040,8040,0
|
|
20230802,100500,52381020,8040,8080,8080,8040,55
|
|
20230802,100400,51938420,8060,8060,8060,8060,0
|
|
20230802,100300,51938420,8060,8040,8100,8040,511
|
|
20230802,100200,47828730,8050,8040,8050,8040,1168
|
|
20230802,100100,38437870,8040,8040,8040,8040,0
|
|
20230802,100000,38437870,8040,8040,8040,8040,113
|
|
20230802,095900,37529350,8040,8040,8040,8040,0
|
|
20230802,095800,37529350,8040,8040,8040,8040,56
|
|
20230802,095700,37079110,8040,8040,8040,8040,57
|
|
20230802,095600,36620830,8030,8030,8030,8030,0
|
|
20230802,095500,36620830,8030,8030,8030,8030,0
|
|
20230802,095400,36620830,8030,8030,8030,8030,0
|
|
20230802,095300,36620830,8030,8040,8040,8030,119
|
|
20230802,095200,35665250,8040,8040,8040,8040,51
|
|
20230802,095100,35255210,8040,8040,8040,8040,0
|
|
20230802,095000,35255210,8040,8040,8040,8040,0
|
|
20230802,094900,35255210,8040,8040,8040,8040,184
|
|
20230802,094800,33775850,8040,8040,8040,8040,14
|
|
20230802,094700,33663290,8050,8050,8050,8050,3
|
|
20230802,094600,33639140,8060,8060,8060,8060,0
|
|
20230802,094500,33639140,8060,8060,8060,8060,5
|
|
20230802,094400,33598840,8080,8060,8080,8040,190
|
|
20230802,094300,32069780,8070,8100,8100,8070,52
|
|
20230802,094200,31648640,8110,8110,8110,8110,0
|
|
20230802,094100,31648640,8110,8110,8110,8110,1
|
|
20230802,094000,31640530,8040,8050,8050,8040,193
|
|
20230802,093900,30088800,8050,8050,8050,8050,0
|
|
20230802,093800,30088800,8050,8050,8050,8050,13
|
|
20230802,093700,29984150,8060,8060,8060,8060,46
|
|
20230802,093600,29613390,8060,8060,8060,8060,0
|
|
20230802,093500,29613390,8060,8060,8060,8060,0
|
|
20230802,093400,29613390,8060,8060,8060,8060,56
|
|
20230802,093300,29162030,8040,8120,8140,8040,219
|
|
20230802,093200,27394520,8120,8100,8120,8080,201
|
|
20230802,093100,25767550,8030,8110,8110,8030,535
|
|
20230802,093000,21465540,8050,8060,8060,8050,77
|
|
20230802,092900,20845490,8050,8090,8150,8050,209
|
|
20230802,092800,19154840,8090,8060,8170,8050,400
|
|
20230802,092700,15921910,8040,8040,8040,8040,0
|
|
20230802,092600,15921910,8040,8040,8040,8040,0
|
|
20230802,092500,15921910,8040,8040,8040,8040,103
|
|
20230802,092400,15093790,8050,8050,8050,8050,12
|
|
20230802,092300,14997190,8050,8050,8050,8050,55
|
|
20230802,092200,14554440,8050,8050,8050,8050,0
|
|
20230802,092100,14554440,8050,8050,8050,8050,0
|
|
20230802,092000,14554440,8050,8050,8050,8050,113
|
|
20230802,091900,13644790,8050,8050,8050,8050,0
|
|
20230802,091800,13644790,8050,8060,8060,8050,119
|
|
20230802,091700,12686220,8060,8060,8060,8060,10
|
|
20230802,091600,12605620,8070,8060,8070,8060,99
|
|
20230802,091500,11806790,8060,8060,8060,8060,103
|
|
20230802,091400,10976610,8070,8070,8070,8070,0
|
|
20230802,091300,10976610,8070,8070,8070,8070,61
|
|
20230802,091200,10484340,8070,8070,8070,8070,9
|
|
20230802,091100,10411710,8070,8060,8070,8060,107
|
|
20230802,091000,9548780,8060,8060,8060,8060,57
|
|
20230802,090900,9089360,8070,8060,8070,8060,110
|
|
20230802,090800,8202230,8050,8060,8060,8050,177
|
|
20230802,090700,6776170,8070,8070,8070,8070,10
|
|
20230802,090600,6695470,8070,8070,8070,8070,500
|
|
20230802,090500,2660470,8070,8060,8070,8060,116
|
|
20230802,090400,1725490,8070,8070,8070,8070,0
|
|
20230802,090300,1725490,8070,8070,8070,8070,56
|
|
20230802,090200,1273570,8150,8150,8150,8150,0
|
|
20230802,090100,1273570,8150,8150,8150,8150,1
|
|
20230802,090000,1265420,8060,8060,8060,8060,157
|