578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183500,592893060,8290,8290,8290,8290,858
|
|
20230802,183400,592893060,8290,8290,8290,8290,0
|
|
20230802,183300,592893060,8290,8290,8290,8290,0
|
|
20230802,183200,592893060,8290,8290,8290,8290,0
|
|
20230802,183100,592893060,8290,8290,8290,8290,0
|
|
20230802,183000,592893060,8290,8290,8290,8290,0
|
|
20230802,182900,592893060,8290,8290,8290,8290,0
|
|
20230802,182800,592893060,8290,8290,8290,8290,0
|
|
20230802,182700,592893060,8290,8290,8290,8290,0
|
|
20230802,182600,592893060,8290,8290,8290,8290,0
|
|
20230802,182500,592893060,8290,8290,8290,8290,0
|
|
20230802,182400,592893060,8290,8290,8290,8290,0
|
|
20230802,182300,592893060,8290,8290,8290,8290,0
|
|
20230802,182200,592893060,8290,8290,8290,8290,0
|
|
20230802,182100,592893060,8290,8290,8290,8290,0
|
|
20230802,182000,592893060,8290,8290,8290,8290,0
|
|
20230802,181900,592893060,8290,8290,8290,8290,0
|
|
20230802,181800,592893060,8290,8290,8290,8290,0
|
|
20230802,181700,592893060,8290,8290,8290,8290,0
|
|
20230802,181600,592893060,8290,8290,8290,8290,0
|
|
20230802,181500,592893060,8290,8290,8290,8290,0
|
|
20230802,181400,592893060,8290,8290,8290,8290,0
|
|
20230802,181300,592893060,8290,8290,8290,8290,0
|
|
20230802,181200,592893060,8290,8290,8290,8290,0
|
|
20230802,181100,592893060,8290,8290,8290,8290,0
|
|
20230802,181000,592893060,8290,8290,8290,8290,0
|
|
20230802,180900,592893060,8290,8290,8290,8290,0
|
|
20230802,180800,592893060,8290,8290,8290,8290,0
|
|
20230802,180700,592893060,8290,8290,8290,8290,0
|
|
20230802,180600,592893060,8290,8290,8290,8290,0
|
|
20230802,180500,592893060,8290,8290,8290,8290,858
|
|
20230802,180400,592893060,8290,8290,8290,8290,0
|
|
20230802,180300,592893060,8290,8290,8290,8290,0
|
|
20230802,180200,592893060,8290,8290,8290,8290,0
|
|
20230802,180100,592893060,8290,8290,8290,8290,0
|
|
20230802,180000,592893060,8290,8290,8290,8290,0
|
|
20230802,175900,592893060,8290,8290,8290,8290,0
|
|
20230802,175800,592893060,8290,8290,8290,8290,0
|
|
20230802,175700,592893060,8290,8290,8290,8290,0
|
|
20230802,175600,592893060,8290,8290,8290,8290,0
|
|
20230802,175500,592893060,8290,8290,8290,8290,0
|
|
20230802,175400,592893060,8290,8290,8290,8290,0
|
|
20230802,175300,592893060,8290,8290,8290,8290,0
|
|
20230802,175200,592893060,8290,8290,8290,8290,0
|
|
20230802,175100,592893060,8290,8290,8290,8290,0
|
|
20230802,175000,592893060,8290,8290,8290,8290,0
|
|
20230802,174900,592893060,8290,8290,8290,8290,0
|
|
20230802,174800,592893060,8290,8290,8290,8290,0
|
|
20230802,174700,592893060,8290,8290,8290,8290,0
|
|
20230802,174600,592893060,8290,8290,8290,8290,0
|
|
20230802,174500,592893060,8290,8290,8290,8290,0
|
|
20230802,174400,592893060,8290,8290,8290,8290,0
|
|
20230802,174300,592893060,8290,8290,8290,8290,0
|
|
20230802,174200,592893060,8290,8290,8290,8290,0
|
|
20230802,174100,592893060,8290,8290,8290,8290,0
|
|
20230802,174000,592893060,8290,8290,8290,8290,0
|
|
20230802,173900,592893060,8290,8290,8290,8290,0
|
|
20230802,173800,592893060,8290,8290,8290,8290,0
|
|
20230802,173700,592893060,8290,8290,8290,8290,0
|
|
20230802,173600,592893060,8290,8290,8290,8290,0
|
|
20230802,173500,592893060,8290,8290,8290,8290,858
|
|
20230802,173400,592893060,8290,8290,8290,8290,0
|
|
20230802,173300,592893060,8290,8290,8290,8290,0
|
|
20230802,173200,592893060,8290,8290,8290,8290,0
|
|
20230802,173100,592893060,8290,8290,8290,8290,0
|
|
20230802,173000,592893060,8290,8290,8290,8290,0
|
|
20230802,172900,592893060,8290,8290,8290,8290,0
|
|
20230802,172800,592893060,8290,8290,8290,8290,0
|
|
20230802,172700,592893060,8290,8290,8290,8290,0
|
|
20230802,172600,592893060,8290,8290,8290,8290,0
|
|
20230802,172500,592893060,8290,8290,8290,8290,0
|
|
20230802,172400,592893060,8290,8290,8290,8290,0
|
|
20230802,172300,592893060,8290,8290,8290,8290,0
|
|
20230802,172200,592893060,8290,8290,8290,8290,0
|
|
20230802,172100,592893060,8290,8290,8290,8290,0
|
|
20230802,172000,592893060,8290,8290,8290,8290,0
|
|
20230802,171900,592893060,8290,8290,8290,8290,0
|
|
20230802,171800,592893060,8290,8290,8290,8290,0
|
|
20230802,171700,592893060,8290,8290,8290,8290,0
|
|
20230802,171600,592893060,8290,8290,8290,8290,0
|
|
20230802,171500,592893060,8290,8290,8290,8290,0
|
|
20230802,171400,592893060,8290,8290,8290,8290,0
|
|
20230802,171300,592893060,8290,8290,8290,8290,0
|
|
20230802,171200,592893060,8290,8290,8290,8290,0
|
|
20230802,171100,592893060,8290,8290,8290,8290,0
|
|
20230802,171000,592893060,8290,8290,8290,8290,0
|
|
20230802,170900,592893060,8290,8290,8290,8290,0
|
|
20230802,170800,592893060,8290,8290,8290,8290,0
|
|
20230802,170700,592893060,8290,8290,8290,8290,0
|
|
20230802,170600,592893060,8290,8290,8290,8290,0
|
|
20230802,170500,592893060,8290,8290,8290,8290,858
|
|
20230802,170400,592893060,8290,8290,8290,8290,0
|
|
20230802,170300,592893060,8290,8290,8290,8290,0
|
|
20230802,170200,592893060,8290,8290,8290,8290,0
|
|
20230802,170100,592893060,8290,8290,8290,8290,0
|
|
20230802,170000,592893060,8290,8290,8290,8290,0
|
|
20230802,165900,592893060,8290,8290,8290,8290,0
|
|
20230802,165800,592893060,8290,8290,8290,8290,0
|
|
20230802,165700,592893060,8290,8290,8290,8290,0
|
|
20230802,165600,592893060,8290,8290,8290,8290,0
|
|
20230802,165500,592893060,8290,8290,8290,8290,0
|
|
20230802,165400,592893060,8290,8290,8290,8290,0
|
|
20230802,165300,592893060,8290,8290,8290,8290,0
|
|
20230802,165200,592893060,8290,8290,8290,8290,0
|
|
20230802,165100,592893060,8290,8290,8290,8290,0
|
|
20230802,165000,592893060,8290,8290,8290,8290,0
|
|
20230802,164900,592893060,8290,8290,8290,8290,0
|
|
20230802,164800,592893060,8290,8290,8290,8290,0
|
|
20230802,164700,592893060,8290,8290,8290,8290,0
|
|
20230802,164600,592893060,8290,8290,8290,8290,0
|
|
20230802,164500,592893060,8290,8290,8290,8290,0
|
|
20230802,164400,592893060,8290,8290,8290,8290,0
|
|
20230802,164300,592893060,8290,8290,8290,8290,0
|
|
20230802,164200,592893060,8290,8290,8290,8290,0
|
|
20230802,164100,592893060,8290,8290,8290,8290,0
|
|
20230802,164000,592893060,8290,8290,8290,8290,0
|
|
20230802,163900,592893060,8290,8290,8290,8290,0
|
|
20230802,163800,592893060,8290,8290,8290,8290,0
|
|
20230802,163700,592893060,8290,8290,8290,8290,0
|
|
20230802,163600,592893060,8290,8290,8290,8290,0
|
|
20230802,163500,592893060,8290,8290,8290,8290,858
|
|
20230802,163400,592893060,8290,8290,8290,8290,0
|
|
20230802,163300,592893060,8290,8290,8290,8290,0
|
|
20230802,163200,592893060,8290,8290,8290,8290,0
|
|
20230802,163100,592893060,8290,8290,8290,8290,0
|
|
20230802,163000,592893060,8290,8290,8290,8290,0
|
|
20230802,162900,592893060,8290,8290,8290,8290,0
|
|
20230802,162800,592893060,8290,8290,8290,8290,0
|
|
20230802,162700,592893060,8290,8290,8290,8290,0
|
|
20230802,162600,592893060,8290,8290,8290,8290,0
|
|
20230802,162500,592893060,8290,8290,8290,8290,0
|
|
20230802,162400,592893060,8290,8290,8290,8290,0
|
|
20230802,162300,592893060,8290,8290,8290,8290,0
|
|
20230802,162200,592893060,8290,8290,8290,8290,0
|
|
20230802,162100,592893060,8290,8290,8290,8290,0
|
|
20230802,162000,592893060,8290,8290,8290,8290,0
|
|
20230802,161900,592893060,8290,8290,8290,8290,0
|
|
20230802,161800,592893060,8290,8290,8290,8290,0
|
|
20230802,161700,592893060,8290,8290,8290,8290,0
|
|
20230802,161600,592893060,8290,8290,8290,8290,0
|
|
20230802,161500,592893060,8290,8290,8290,8290,0
|
|
20230802,161400,592893060,8290,8290,8290,8290,0
|
|
20230802,161300,592893060,8290,8290,8290,8290,0
|
|
20230802,161200,592893060,8290,8290,8290,8290,0
|
|
20230802,161100,592893060,8290,8290,8290,8290,0
|
|
20230802,161000,592893060,8290,8290,8290,8290,0
|
|
20230802,160900,592893060,8290,8290,8290,8290,0
|
|
20230802,160800,592893060,8290,8290,8290,8290,0
|
|
20230802,160700,592893060,8290,8290,8290,8290,0
|
|
20230802,160600,592893060,8290,8290,8290,8290,0
|
|
20230802,160500,592893060,8290,8290,8290,8290,858
|
|
20230802,160400,592893060,8290,8290,8290,8290,0
|
|
20230802,160300,592893060,8290,8290,8290,8290,0
|
|
20230802,160200,592893060,8290,8290,8290,8290,0
|
|
20230802,160100,592893060,8290,8290,8290,8290,0
|
|
20230802,160000,592893060,8290,8290,8290,8290,0
|
|
20230802,155900,592893060,8290,8290,8290,8290,0
|
|
20230802,155800,592893060,8290,8290,8290,8290,0
|
|
20230802,155700,592893060,8290,8290,8290,8290,0
|
|
20230802,155600,592893060,8290,8290,8290,8290,0
|
|
20230802,155500,592893060,8290,8290,8290,8290,0
|
|
20230802,155400,592893060,8290,8290,8290,8290,0
|
|
20230802,155300,592893060,8290,8290,8290,8290,0
|
|
20230802,155200,592893060,8290,8290,8290,8290,0
|
|
20230802,155100,592893060,8290,8290,8290,8290,0
|
|
20230802,155000,592893060,8290,8290,8290,8290,0
|
|
20230802,154900,592893060,8290,8290,8290,8290,0
|
|
20230802,154800,592893060,8290,8290,8290,8290,0
|
|
20230802,154700,592893060,8290,8290,8290,8290,0
|
|
20230802,154600,592893060,8290,8290,8290,8290,0
|
|
20230802,154500,592893060,8290,8290,8290,8290,0
|
|
20230802,154400,592893060,8290,8290,8290,8290,0
|
|
20230802,154300,592893060,8290,8290,8290,8290,0
|
|
20230802,154200,592893060,8290,8290,8290,8290,0
|
|
20230802,154100,592893060,8290,8290,8290,8290,0
|
|
20230802,154000,592893060,8290,8290,8290,8290,0
|
|
20230802,153900,592893060,8290,8290,8290,8290,0
|
|
20230802,153800,592893060,8290,8290,8290,8290,0
|
|
20230802,153700,592893060,8290,8290,8290,8290,0
|
|
20230802,153600,592893060,8290,8290,8290,8290,0
|
|
20230802,153500,592893060,8290,8290,8290,8290,858
|
|
20230802,153400,592893060,8290,8290,8290,8290,0
|
|
20230802,153300,592893060,8290,8290,8290,8290,0
|
|
20230802,153200,592893060,8290,8290,8290,8290,0
|
|
20230802,153100,592893060,8290,8290,8290,8290,0
|
|
20230802,153000,592893060,8290,8290,8290,8290,858
|
|
20230802,152900,585780240,8290,8290,8290,8290,0
|
|
20230802,152800,585780240,8290,8290,8290,8290,0
|
|
20230802,152700,585780240,8290,8290,8290,8290,0
|
|
20230802,152600,585780240,8290,8290,8290,8290,0
|
|
20230802,152500,585780240,8290,8290,8290,8290,0
|
|
20230802,152400,585780240,8290,8290,8290,8290,0
|
|
20230802,152300,585780240,8290,8290,8290,8290,0
|
|
20230802,152200,585780240,8290,8290,8290,8290,0
|
|
20230802,152100,585780240,8290,8290,8290,8290,0
|
|
20230802,152000,585780240,8290,8290,8290,8290,0
|
|
20230802,151900,585780240,8290,8280,8290,8280,2
|
|
20230802,151800,585763670,8250,8270,8270,8250,1964
|
|
20230802,151700,569558110,8280,8270,8280,8270,11
|
|
20230802,151600,569467040,8290,8290,8290,8290,50
|
|
20230802,151500,569052540,8270,8270,8270,8270,0
|
|
20230802,151400,569052540,8270,8270,8270,8270,0
|
|
20230802,151300,569052540,8270,8270,8270,8270,0
|
|
20230802,151200,569052540,8270,8270,8270,8270,98
|
|
20230802,151100,568242080,8260,8260,8260,8260,0
|
|
20230802,151000,568242080,8260,8260,8260,8260,0
|
|
20230802,150900,568242080,8260,8260,8260,8260,51
|
|
20230802,150800,567820820,8260,8270,8290,8260,2132
|
|
20230802,150700,550210430,8260,8260,8260,8260,0
|
|
20230802,150600,550210430,8260,8260,8260,8260,0
|
|
20230802,150500,550210430,8260,8260,8260,8260,0
|
|
20230802,150400,550210430,8260,8260,8260,8260,0
|
|
20230802,150300,550210430,8260,8260,8260,8260,0
|
|
20230802,150200,550210430,8260,8260,8260,8260,0
|
|
20230802,150100,550210430,8260,8270,8270,8260,8
|
|
20230802,150000,550144340,8290,8260,8290,8260,33
|
|
20230802,145900,549870800,8290,8290,8290,8290,3
|
|
20230802,145800,549845930,8280,8280,8280,8280,2
|
|
20230802,145700,549829370,8280,8280,8280,8280,1
|
|
20230802,145600,549821090,8280,8280,8280,8280,3
|
|
20230802,145500,549796250,8260,8280,8280,8260,78
|
|
20230802,145400,549151950,8280,8280,8280,8280,1
|
|
20230802,145300,549143670,8250,8250,8250,8250,50
|
|
20230802,145200,548731170,8280,8260,8280,8260,226
|
|
20230802,145100,546864330,8280,8280,8280,8280,221
|
|
20230802,145000,545034450,8280,8280,8280,8280,2
|
|
20230802,144900,545017890,8280,8290,8290,8280,102
|
|
20230802,144800,544173310,8260,8280,8280,8260,1000
|
|
20230802,144700,535907480,8290,8300,8300,8290,393
|
|
20230802,144600,532649490,8290,8290,8290,8290,360
|
|
20230802,144500,529665090,8290,8300,8300,8290,42
|
|
20230802,144400,529316890,8300,8300,8300,8300,0
|
|
20230802,144300,529316890,8300,8300,8300,8300,5
|
|
20230802,144200,529275390,8300,8300,8300,8300,0
|
|
20230802,144100,529275390,8300,8300,8300,8300,1
|
|
20230802,144000,529267090,8300,8280,8300,8280,2
|
|
20230802,143900,529250510,8300,8290,8300,8290,2
|
|
20230802,143800,529233920,8300,8300,8300,8300,3
|
|
20230802,143700,529209020,8300,8300,8300,8300,0
|
|
20230802,143600,529209020,8300,8300,8300,8300,3
|
|
20230802,143500,529184120,8300,8300,8300,8300,0
|
|
20230802,143400,529184120,8300,8300,8300,8300,2
|
|
20230802,143300,529167520,8300,8300,8300,8300,0
|
|
20230802,143200,529167520,8300,8290,8300,8290,3
|
|
20230802,143100,529142630,8300,8300,8300,8300,27
|
|
20230802,143000,528918530,8300,8300,8300,8300,1
|
|
20230802,142900,528910230,8300,8300,8300,8300,75
|
|
20230802,142800,528287730,8290,8280,8290,8280,32
|
|
20230802,142700,528022480,8280,8280,8300,8280,9
|
|
20230802,142600,527947820,8300,8300,8300,8300,1
|
|
20230802,142500,527939520,8280,8270,8280,8270,79
|
|
20230802,142400,527285440,8270,8270,8270,8270,24
|
|
20230802,142300,527086960,8270,8270,8300,8270,10
|
|
20230802,142200,527004200,8270,8270,8270,8270,17
|
|
20230802,142100,526863610,8300,8270,8300,8270,6
|
|
20230802,142000,526813960,8270,8300,8300,8270,6
|
|
20230802,141900,526764270,8300,8280,8300,8280,123
|
|
20230802,141800,525745790,8280,8280,8280,8280,9
|
|
20230802,141700,525671270,8280,8300,8300,8280,12
|
|
20230802,141600,525571710,8300,8270,8300,8270,51
|
|
20230802,141500,525149400,8270,8270,8270,8270,811
|
|
20230802,141400,518442430,8270,8270,8300,8270,62
|
|
20230802,141300,517929630,8270,8300,8300,8270,2
|
|
20230802,141200,517913060,8270,8300,8300,8270,11
|
|
20230802,141100,517822060,8300,8300,8300,8300,1
|
|
20230802,141000,517813760,8300,8300,8300,8300,4
|
|
20230802,140900,517780560,8300,8300,8300,8300,11
|
|
20230802,140800,517689260,8300,8300,8300,8300,0
|
|
20230802,140700,517689260,8300,8300,8300,8300,10
|
|
20230802,140600,517606260,8300,8300,8300,8300,1
|
|
20230802,140500,517597960,8300,8300,8300,8270,703
|
|
20230802,140400,511763090,8270,8270,8270,8270,9
|
|
20230802,140300,511688660,8300,8300,8300,8300,2
|
|
20230802,140200,511672060,8260,8300,8300,8260,3
|
|
20230802,140100,511647240,8270,8260,8300,8260,100
|
|
20230802,140000,510820980,8290,8260,8290,8260,324
|
|
20230802,135900,508135050,8290,8290,8290,8290,4
|
|
20230802,135800,508101890,8290,8290,8290,8290,6
|
|
20230802,135700,508052150,8290,8290,8290,8290,3
|
|
20230802,135600,508027280,8290,8290,8290,8290,1
|
|
20230802,135500,508018990,8290,8290,8290,8290,0
|
|
20230802,135400,508018990,8290,8260,8290,8250,924
|
|
20230802,135300,500391200,8260,8260,8260,8260,108
|
|
20230802,135200,499499120,8260,8260,8260,8260,3
|
|
20230802,135100,499474340,8260,8260,8260,8260,1
|
|
20230802,135000,499466080,8290,8290,8290,8290,1
|
|
20230802,134900,499457790,8290,8250,8290,8250,93
|
|
20230802,134800,498690420,8300,8260,8300,8250,225
|
|
20230802,134700,496831220,8280,8300,8300,8270,1570
|
|
20230802,134600,483847240,8280,8290,8290,8270,602
|
|
20230802,134500,478868660,8280,8280,8300,8280,660
|
|
20230802,134400,473403820,8280,8290,8290,8280,106
|
|
20230802,134300,472525950,8300,8300,8300,8300,2
|
|
20230802,134200,472509350,8300,8300,8300,8300,1
|
|
20230802,134100,472501050,8300,8300,8300,8300,1
|
|
20230802,134000,472492750,8300,8280,8300,8280,3
|
|
20230802,133900,472467870,8300,8290,8300,8290,2
|
|
20230802,133800,472451280,8340,8340,8340,8340,3
|
|
20230802,133700,472426260,8340,8340,8340,8340,0
|
|
20230802,133600,472426260,8340,8340,8340,8340,2
|
|
20230802,133500,472409580,8340,8340,8340,8340,13
|
|
20230802,133400,472301160,8340,8340,8340,8340,2
|
|
20230802,133300,472284480,8340,8340,8340,8340,1
|
|
20230802,133200,472276140,8350,8290,8350,8290,274
|
|
20230802,133100,470004620,8300,8300,8300,8300,2295
|
|
20230802,133000,450956120,8350,8310,8350,8310,383
|
|
20230802,132900,447773270,8350,8350,8350,8350,502
|
|
20230802,132800,443581570,8350,8350,8350,8350,0
|
|
20230802,132700,443581570,8350,8350,8350,8350,3
|
|
20230802,132600,443556520,8320,8350,8350,8320,51
|
|
20230802,132500,443132140,8350,8350,8350,8350,1
|
|
20230802,132400,443123790,8310,8310,8310,8310,1
|
|
20230802,132300,443115480,8350,8350,8350,8350,1
|
|
20230802,132200,443107130,8350,8350,8350,8350,1
|
|
20230802,132100,443098780,8350,8350,8350,8350,4
|
|
20230802,132000,443065380,8350,8350,8350,8310,3
|
|
20230802,131900,443040370,8350,8350,8350,8350,0
|
|
20230802,131800,443040370,8350,8350,8350,8350,1002
|
|
20230802,131700,434673670,8340,8340,8340,8340,695
|
|
20230802,131600,428877370,8340,8320,8340,8320,5
|
|
20230802,131500,428835750,8340,8340,8340,8340,1
|
|
20230802,131400,428827410,8340,8340,8340,8340,2
|
|
20230802,131300,428810730,8340,8340,8340,8340,1
|
|
20230802,131200,428802390,8340,8340,8340,8320,104
|
|
20230802,131100,427937030,8340,8340,8340,8340,0
|
|
20230802,131000,427937030,8340,8330,8340,8330,206
|
|
20230802,130900,426221040,8330,8330,8330,8330,3
|
|
20230802,130800,426196050,8310,8310,8310,8310,1
|
|
20230802,130700,426187740,8310,8330,8330,8310,172
|
|
20230802,130600,424758380,8330,8330,8330,8330,0
|
|
20230802,130500,424758380,8330,8330,8330,8330,3
|
|
20230802,130400,424733390,8330,8330,8330,8330,1
|
|
20230802,130300,424725060,8330,8330,8330,8330,2
|
|
20230802,130200,424708400,8340,8340,8340,8340,1
|
|
20230802,130100,424700060,8340,8340,8340,8340,1
|
|
20230802,130000,424691720,8340,8340,8340,8310,4
|
|
20230802,125900,424658390,8340,8340,8340,8340,0
|
|
20230802,125800,424658390,8340,8340,8340,8340,2
|
|
20230802,125700,424641710,8340,8340,8340,8340,12
|
|
20230802,125600,424541630,8340,8320,8340,8320,161
|
|
20230802,125500,423201490,8340,8340,8340,8340,203
|
|
20230802,125400,421508470,8340,8340,8340,8340,2
|
|
20230802,125300,421491790,8330,8330,8330,8330,0
|
|
20230802,125200,421491790,8330,8340,8340,8330,11
|
|
20230802,125100,421400150,8340,8340,8340,8340,158
|
|
20230802,125000,420082430,8340,8340,8340,8340,2
|
|
20230802,124900,420065750,8340,8340,8350,8340,9
|
|
20230802,124800,419990680,8340,8340,8340,8340,31
|
|
20230802,124700,419732140,8340,8340,8340,8340,1
|
|
20230802,124600,419723800,8310,8330,8340,8310,8
|
|
20230802,124500,419657120,8320,8310,8320,8310,540
|
|
20230802,124400,415164330,8320,8320,8320,8320,1
|
|
20230802,124300,415156010,8320,8320,8320,8320,214
|
|
20230802,124200,413375530,8320,8310,8320,8310,24
|
|
20230802,124100,413176080,8320,8320,8320,8320,3
|
|
20230802,124000,413151120,8310,8320,8320,8310,2
|
|
20230802,123900,413134490,8320,8320,8320,8320,1
|
|
20230802,123800,413126170,8320,8320,8320,8320,2
|
|
20230802,123700,413109530,8320,8320,8320,8320,1
|
|
20230802,123600,413101210,8320,8320,8320,8320,2
|
|
20230802,123500,413084570,8320,8320,8320,8320,1
|
|
20230802,123400,413076250,8310,8320,8320,8310,21
|
|
20230802,123300,412901730,8320,8320,8320,8320,2
|
|
20230802,123200,412885090,8320,8320,8320,8320,5
|
|
20230802,123100,412843490,8320,8320,8320,8320,26
|
|
20230802,123000,412627170,8320,8310,8320,8310,85
|
|
20230802,122900,411920810,8320,8310,8320,8310,3
|
|
20230802,122800,411895860,8310,8310,8310,8310,20
|
|
20230802,122700,411729660,8310,8310,8320,8310,16
|
|
20230802,122600,411596680,8320,8320,8320,8320,16
|
|
20230802,122500,411463560,8320,8320,8320,8320,2
|
|
20230802,122400,411446920,8320,8320,8320,8320,1
|
|
20230802,122300,411438600,8300,8320,8320,8300,1212
|
|
20230802,122200,401378540,8320,8320,8320,8320,1
|
|
20230802,122100,401370220,8320,8320,8320,8320,1
|
|
20230802,122000,401361900,8310,8320,8320,8310,11
|
|
20230802,121900,401270480,8320,8320,8320,8320,2
|
|
20230802,121800,401253840,8320,8320,8320,8320,2
|
|
20230802,121700,401237200,8320,8320,8320,8320,2
|
|
20230802,121600,401220560,8320,8310,8320,8310,153
|
|
20230802,121500,399949100,8320,8310,8320,8310,296
|
|
20230802,121400,397487340,8320,8320,8320,8310,111
|
|
20230802,121300,396564810,8320,8320,8320,8320,4
|
|
20230802,121200,396531530,8320,8320,8320,8320,251
|
|
20230802,121100,394443210,8320,8320,8320,8320,1501
|
|
20230802,121000,381954890,8320,8320,8320,8310,12
|
|
20230802,120900,381855150,8310,8310,8320,8310,82
|
|
20230802,120800,381173700,8310,8310,8310,8310,0
|
|
20230802,120700,381173700,8310,8320,8320,8310,3
|
|
20230802,120600,381148760,8310,8310,8310,8310,50
|
|
20230802,120500,380733260,8310,8300,8320,8300,124
|
|
20230802,120400,379703530,8300,8310,8320,8300,157
|
|
20230802,120300,378399910,8310,8310,8310,8310,23
|
|
20230802,120200,378208780,8310,8310,8310,8310,1
|
|
20230802,120100,378200470,8310,8320,8320,8310,32
|
|
20230802,120000,377934530,8320,8320,8320,8310,90
|
|
20230802,115900,377186240,8320,8320,8320,8320,1
|
|
20230802,115800,377177920,8320,8320,8320,8320,21
|
|
20230802,115700,377003200,8320,8320,8320,8320,5
|
|
20230802,115600,376961600,8320,8320,8320,8320,51
|
|
20230802,115500,376537280,8320,8320,8320,8320,5
|
|
20230802,115400,376495680,8310,8310,8320,8310,70
|
|
20230802,115300,375913810,8310,8300,8310,8300,102
|
|
20230802,115200,375067200,8310,8310,8310,8310,25
|
|
20230802,115100,374859450,8310,8310,8310,8310,30
|
|
20230802,115000,374610150,8280,8300,8300,8280,1112
|
|
20230802,114900,365398920,8290,8300,8300,8290,124
|
|
20230802,114800,364370920,8310,8310,8310,8310,18
|
|
20230802,114700,364221340,8300,8300,8300,8300,16
|
|
20230802,114600,364088540,8290,8310,8310,8290,31
|
|
20230802,114500,363831180,8320,8320,8320,8310,44
|
|
20230802,114400,363465110,8320,8320,8320,8320,10
|
|
20230802,114300,363381910,8310,8320,8320,8310,43
|
|
20230802,114200,363024400,8310,8310,8310,8310,50
|
|
20230802,114100,362608900,8310,8320,8320,8310,27
|
|
20230802,114000,362384350,8300,8300,8300,8300,4
|
|
20230802,113900,362351150,8320,8320,8320,8320,18
|
|
20230802,113800,362201390,8290,8300,8300,8290,25
|
|
20230802,113700,361994090,8300,8300,8320,8300,23
|
|
20230802,113600,361802830,8300,8320,8320,8300,66
|
|
20230802,113500,361255010,8320,8310,8320,8300,26
|
|
20230802,113400,361038780,8320,8320,8320,8320,0
|
|
20230802,113300,361038780,8320,8290,8320,8290,32
|
|
20230802,113200,360772940,8300,8330,8330,8300,3680
|
|
20230802,113100,330204750,8340,8330,8340,8330,19
|
|
20230802,113000,330046300,8320,8340,8340,8320,548
|
|
20230802,112900,325486540,8320,8330,8330,8320,223
|
|
20230802,112800,323631130,8340,8340,8340,8340,18
|
|
20230802,112700,323481010,8330,8330,8330,8330,40
|
|
20230802,112600,323147810,8330,8340,8350,8330,649
|
|
20230802,112500,317741230,8350,8340,8350,8340,10
|
|
20230802,112400,317657820,8350,8350,8350,8350,18
|
|
20230802,112300,317507520,8330,8350,8350,8330,1271
|
|
20230802,112200,306919670,8350,8340,8350,8330,1714
|
|
20230802,112100,292619700,8350,8350,8350,8340,925
|
|
20230802,112000,284901950,8350,8350,8350,8350,326
|
|
20230802,111900,282179850,8350,8350,8350,8350,307
|
|
20230802,111800,279616400,8360,8360,8360,8360,76
|
|
20230802,111700,278981040,8370,8370,8370,8370,5
|
|
20230802,111600,278939190,8370,8360,8370,8360,25
|
|
20230802,111500,278729960,8360,8390,8390,8360,182
|
|
20230802,111400,277206270,8390,8380,8390,8380,7
|
|
20230802,111300,277147590,8390,8380,8390,8370,53
|
|
20230802,111200,276703580,8380,8390,8390,8380,210
|
|
20230802,111100,274943680,8390,8390,8400,8390,435
|
|
20230802,111000,271290230,8400,8380,8400,8380,69
|
|
20230802,110900,270711430,8390,8400,8400,8390,23
|
|
20230802,110800,270518280,8400,8390,8400,8390,54
|
|
20230802,110700,270064720,8390,8390,8390,8390,18
|
|
20230802,110600,269913700,8390,8400,8400,8390,93
|
|
20230802,110500,269133420,8400,8400,8400,8400,172
|
|
20230802,110400,267688620,8390,8390,8390,8390,349
|
|
20230802,110300,264760510,8390,8380,8390,8380,122
|
|
20230802,110200,263737930,8390,8390,8390,8390,9
|
|
20230802,110100,263662420,8400,8400,8400,8400,18
|
|
20230802,110000,263511220,8380,8390,8390,8370,54
|
|
20230802,105900,263058830,8390,8390,8390,8390,5
|
|
20230802,105800,263016880,8380,8380,8390,8380,232
|
|
20230802,105700,261072540,8390,8380,8390,8380,74
|
|
20230802,105600,260452360,8380,8390,8400,8380,50
|
|
20230802,105500,260032960,8400,8410,8410,8400,739
|
|
20230802,105400,253825310,8420,8400,8420,8400,19
|
|
20230802,105300,253665350,8410,8420,8420,8410,159
|
|
20230802,105200,252327250,8410,8420,8420,8410,528
|
|
20230802,105100,247886540,8420,8410,8420,8400,1038
|
|
20230802,105000,239157070,8410,8410,8410,8410,18
|
|
20230802,104900,239005690,8400,8400,8400,8400,0
|
|
20230802,104800,239005690,8400,8380,8410,8380,422
|
|
20230802,104700,235464750,8410,8410,8410,8410,0
|
|
20230802,104600,235464750,8410,8410,8410,8410,22
|
|
20230802,104500,235279730,8400,8420,8420,8400,67
|
|
20230802,104400,234716740,8420,8380,8420,8380,23
|
|
20230802,104300,234523200,8350,8420,8420,8350,1054
|
|
20230802,104200,225703200,8410,8400,8410,8400,9
|
|
20230802,104100,225627590,8420,8410,8420,8410,31
|
|
20230802,104000,225366680,8420,8420,8420,8420,5
|
|
20230802,103900,225324580,8410,8420,8420,8410,23
|
|
20230802,103800,225130930,8410,8410,8410,8410,1
|
|
20230802,103700,225122520,8420,8420,8420,8420,18
|
|
20230802,103600,224970960,8380,8380,8380,8380,22
|
|
20230802,103500,224786600,8420,8410,8420,8410,223
|
|
20230802,103400,222909130,8400,8400,8400,8400,9
|
|
20230802,103300,222833530,8420,8420,8430,8420,168
|
|
20230802,103200,221418790,8410,8410,8410,8410,11
|
|
20230802,103100,221326280,8410,8420,8430,8410,69
|
|
20230802,103000,220745140,8440,8440,8440,8440,0
|
|
20230802,102900,220745140,8440,8440,8440,8430,364
|
|
20230802,102800,217674210,8440,8420,8440,8420,418
|
|
20230802,102700,214149220,8420,8400,8420,8400,735
|
|
20230802,102600,207966020,8400,8400,8400,8400,100
|
|
20230802,102500,207126020,8410,8410,8410,8410,20
|
|
20230802,102400,206957820,8370,8380,8380,8370,100
|
|
20230802,102300,206120780,8410,8410,8410,8410,1
|
|
20230802,102200,206112370,8370,8410,8410,8370,38
|
|
20230802,102100,205793620,8380,8380,8380,8380,0
|
|
20230802,102000,205793620,8380,8380,8380,8380,0
|
|
20230802,101900,205793620,8380,8380,8380,8380,9
|
|
20230802,101800,205718200,8420,8420,8430,8420,485
|
|
20230802,101700,201631130,8420,8390,8420,8390,5296
|
|
20230802,101600,157145030,8390,8380,8390,8380,5
|
|
20230802,101500,157103090,8390,8390,8390,8390,10
|
|
20230802,101400,157019190,8390,8390,8390,8390,336
|
|
20230802,101300,154200150,8380,8380,8380,8380,466
|
|
20230802,101200,150295070,8380,8380,8380,8380,5
|
|
20230802,101100,150253170,8380,8380,8380,8380,29
|
|
20230802,101000,150010150,8390,8400,8400,8390,793
|
|
20230802,100900,143356830,8390,8400,8400,8390,40
|
|
20230802,100800,143021190,8400,8400,8400,8400,42
|
|
20230802,100700,142668390,8400,8390,8400,8390,22
|
|
20230802,100600,142483760,8390,8390,8390,8390,27
|
|
20230802,100500,142257230,8390,8390,8390,8390,5
|
|
20230802,100400,142215280,8390,8390,8390,8390,220
|
|
20230802,100300,140369480,8390,8380,8390,8380,549
|
|
20230802,100200,135763670,8390,8380,8390,8380,230
|
|
20230802,100100,133834700,8380,8360,8380,8340,1062
|
|
20230802,100000,124954640,8360,8360,8360,8360,100
|
|
20230802,095900,124118640,8360,8340,8360,8340,830
|
|
20230802,095800,117191510,8350,8350,8350,8350,10
|
|
20230802,095700,117108010,8340,8340,8340,8340,53
|
|
20230802,095600,116665990,8330,8340,8340,8330,87
|
|
20230802,095500,115941230,8350,8350,8350,8350,204
|
|
20230802,095400,114237830,8330,8330,8330,8330,0
|
|
20230802,095300,114237830,8330,8350,8350,8330,415
|
|
20230802,095200,110780640,8330,8330,8330,8330,0
|
|
20230802,095100,110780640,8330,8340,8340,8330,1427
|
|
20230802,095000,98882780,8340,8340,8340,8340,15
|
|
20230802,094900,98757680,8340,8340,8340,8340,12
|
|
20230802,094800,98657600,8350,8340,8350,8340,20
|
|
20230802,094700,98490620,8340,8340,8340,8340,4
|
|
20230802,094600,98457260,8330,8340,8340,8330,6
|
|
20230802,094500,98407230,8340,8350,8350,8340,504
|
|
20230802,094400,94198870,8350,8340,8350,8340,1395
|
|
20230802,094300,82553620,8340,8340,8340,8340,15
|
|
20230802,094200,82428520,8340,8340,8340,8340,4
|
|
20230802,094100,82395160,8340,8340,8340,8340,11
|
|
20230802,094000,82303420,8340,8340,8340,8340,74
|
|
20230802,093900,81686260,8350,8350,8350,8350,0
|
|
20230802,093800,81686260,8350,8350,8350,8350,9
|
|
20230802,093700,81611110,8350,8360,8360,8350,162
|
|
20230802,093600,80258090,8360,8360,8360,8360,7
|
|
20230802,093500,80199570,8360,8350,8360,8350,122
|
|
20230802,093400,79179660,8350,8350,8350,8340,670
|
|
20230802,093300,73590160,8350,8350,8350,8350,318
|
|
20230802,093200,70934860,8350,8340,8350,8340,329
|
|
20230802,093100,68190980,8350,8350,8350,8350,10
|
|
20230802,093000,68107480,8330,8330,8330,8320,1687
|
|
20230802,092900,54054780,8330,8330,8330,8330,332
|
|
20230802,092800,51289220,8330,8340,8340,8330,119
|
|
20230802,092700,50297910,8330,8330,8330,8330,285
|
|
20230802,092600,47923860,8340,8330,8340,8330,255
|
|
20230802,092500,45799660,8350,8350,8350,8340,165
|
|
20230802,092400,44423410,8350,8350,8350,8350,5
|
|
20230802,092300,44381660,8340,8360,8360,8340,629
|
|
20230802,092200,39134420,8370,8370,8370,8370,50
|
|
20230802,092100,38715920,8350,8360,8360,8350,325
|
|
20230802,092000,35999550,8350,8350,8360,8350,80
|
|
20230802,091900,35331470,8350,8340,8350,8340,68
|
|
20230802,091800,34763810,8350,8340,8350,8340,153
|
|
20230802,091700,33487750,8340,8340,8340,8340,5
|
|
20230802,091600,33446050,8340,8340,8340,8340,146
|
|
20230802,091500,32228410,8350,8350,8350,8350,143
|
|
20230802,091400,31034360,8360,8350,8360,8350,149
|
|
20230802,091300,29790160,8350,8350,8350,8350,27
|
|
20230802,091200,29564710,8350,8370,8370,8350,225
|
|
20230802,091100,27683850,8360,8360,8360,8360,3
|
|
20230802,091000,27658770,8350,8350,8350,8340,90
|
|
20230802,090900,26908070,8340,8350,8350,8340,210
|
|
20230802,090800,25156650,8360,8360,8360,8360,11
|
|
20230802,090700,25064690,8360,8360,8360,8360,288
|
|
20230802,090600,22657010,8340,8330,8350,8330,238
|
|
20230802,090500,20672110,8360,8340,8360,8340,749
|
|
20230802,090400,14415790,8340,8340,8340,8340,0
|
|
20230802,090300,14415790,8340,8320,8340,8320,865
|
|
20230802,090200,7218930,8320,8320,8320,8320,0
|
|
20230802,090100,7218930,8320,8320,8320,8320,348
|
|
20230802,090000,4323570,8270,8320,8320,8270,522
|