612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190900,197204920,8490,8490,8490,8490,465
|
|
20230802,190800,197204920,8490,8490,8490,8490,0
|
|
20230802,190700,197204920,8490,8490,8490,8490,0
|
|
20230802,190600,197204920,8490,8490,8490,8490,0
|
|
20230802,190500,197204920,8490,8490,8490,8490,0
|
|
20230802,190400,197204920,8490,8490,8490,8490,0
|
|
20230802,190300,197204920,8490,8490,8490,8490,0
|
|
20230802,190200,197204920,8490,8490,8490,8490,0
|
|
20230802,190100,197204920,8490,8490,8490,8490,0
|
|
20230802,190000,197204920,8490,8490,8490,8490,0
|
|
20230802,185900,197204920,8490,8490,8490,8490,0
|
|
20230802,185800,197204920,8490,8490,8490,8490,0
|
|
20230802,185700,197204920,8490,8490,8490,8490,0
|
|
20230802,185600,197204920,8490,8490,8490,8490,0
|
|
20230802,185500,197204920,8490,8490,8490,8490,0
|
|
20230802,185400,197204920,8490,8490,8490,8490,0
|
|
20230802,185300,197204920,8490,8490,8490,8490,0
|
|
20230802,185200,197204920,8490,8490,8490,8490,0
|
|
20230802,185100,197204920,8490,8490,8490,8490,0
|
|
20230802,185000,197204920,8490,8490,8490,8490,0
|
|
20230802,184900,197204920,8490,8490,8490,8490,0
|
|
20230802,184800,197204920,8490,8490,8490,8490,0
|
|
20230802,184700,197204920,8490,8490,8490,8490,0
|
|
20230802,184600,197204920,8490,8490,8490,8490,0
|
|
20230802,184500,197204920,8490,8490,8490,8490,0
|
|
20230802,184400,197204920,8490,8490,8490,8490,0
|
|
20230802,184300,197204920,8490,8490,8490,8490,0
|
|
20230802,184200,197204920,8490,8490,8490,8490,0
|
|
20230802,184100,197204920,8490,8490,8490,8490,0
|
|
20230802,184000,197204920,8490,8490,8490,8490,0
|
|
20230802,183900,197204920,8490,8490,8490,8490,465
|
|
20230802,183800,197204920,8490,8490,8490,8490,0
|
|
20230802,183700,197204920,8490,8490,8490,8490,0
|
|
20230802,183600,197204920,8490,8490,8490,8490,0
|
|
20230802,183500,197204920,8490,8490,8490,8490,0
|
|
20230802,183400,197204920,8490,8490,8490,8490,0
|
|
20230802,183300,197204920,8490,8490,8490,8490,0
|
|
20230802,183200,197204920,8490,8490,8490,8490,0
|
|
20230802,183100,197204920,8490,8490,8490,8490,0
|
|
20230802,183000,197204920,8490,8490,8490,8490,0
|
|
20230802,182900,197204920,8490,8490,8490,8490,0
|
|
20230802,182800,197204920,8490,8490,8490,8490,0
|
|
20230802,182700,197204920,8490,8490,8490,8490,0
|
|
20230802,182600,197204920,8490,8490,8490,8490,0
|
|
20230802,182500,197204920,8490,8490,8490,8490,0
|
|
20230802,182400,197204920,8490,8490,8490,8490,0
|
|
20230802,182300,197204920,8490,8490,8490,8490,0
|
|
20230802,182200,197204920,8490,8490,8490,8490,0
|
|
20230802,182100,197204920,8490,8490,8490,8490,0
|
|
20230802,182000,197204920,8490,8490,8490,8490,0
|
|
20230802,181900,197204920,8490,8490,8490,8490,0
|
|
20230802,181800,197204920,8490,8490,8490,8490,0
|
|
20230802,181700,197204920,8490,8490,8490,8490,0
|
|
20230802,181600,197204920,8490,8490,8490,8490,0
|
|
20230802,181500,197204920,8490,8490,8490,8490,0
|
|
20230802,181400,197204920,8490,8490,8490,8490,0
|
|
20230802,181300,197204920,8490,8490,8490,8490,0
|
|
20230802,181200,197204920,8490,8490,8490,8490,0
|
|
20230802,181100,197204920,8490,8490,8490,8490,0
|
|
20230802,181000,197204920,8490,8490,8490,8490,0
|
|
20230802,180900,197204920,8490,8490,8490,8490,465
|
|
20230802,180800,197204920,8490,8490,8490,8490,0
|
|
20230802,180700,197204920,8490,8490,8490,8490,0
|
|
20230802,180600,197204920,8490,8490,8490,8490,0
|
|
20230802,180500,197204920,8490,8490,8490,8490,0
|
|
20230802,180400,197204920,8490,8490,8490,8490,0
|
|
20230802,180300,197204920,8490,8490,8490,8490,0
|
|
20230802,180200,197204920,8490,8490,8490,8490,0
|
|
20230802,180100,197204920,8490,8490,8490,8490,0
|
|
20230802,180000,197204920,8490,8490,8490,8490,0
|
|
20230802,175900,197204920,8490,8490,8490,8490,0
|
|
20230802,175800,197204920,8490,8490,8490,8490,0
|
|
20230802,175700,197204920,8490,8490,8490,8490,0
|
|
20230802,175600,197204920,8490,8490,8490,8490,0
|
|
20230802,175500,197204920,8490,8490,8490,8490,0
|
|
20230802,175400,197204920,8490,8490,8490,8490,0
|
|
20230802,175300,197204920,8490,8490,8490,8490,0
|
|
20230802,175200,197204920,8490,8490,8490,8490,0
|
|
20230802,175100,197204920,8490,8490,8490,8490,0
|
|
20230802,175000,197204920,8490,8490,8490,8490,0
|
|
20230802,174900,197204920,8490,8490,8490,8490,0
|
|
20230802,174800,197204920,8490,8490,8490,8490,0
|
|
20230802,174700,197204920,8490,8490,8490,8490,0
|
|
20230802,174600,197204920,8490,8490,8490,8490,0
|
|
20230802,174500,197204920,8490,8490,8490,8490,0
|
|
20230802,174400,197204920,8490,8490,8490,8490,0
|
|
20230802,174300,197204920,8490,8490,8490,8490,0
|
|
20230802,174200,197204920,8490,8490,8490,8490,0
|
|
20230802,174100,197204920,8490,8490,8490,8490,0
|
|
20230802,174000,197204920,8490,8490,8490,8490,0
|
|
20230802,173900,197204920,8490,8490,8490,8490,465
|
|
20230802,173800,197204920,8490,8490,8490,8490,0
|
|
20230802,173700,197204920,8490,8490,8490,8490,0
|
|
20230802,173600,197204920,8490,8490,8490,8490,0
|
|
20230802,173500,197204920,8490,8490,8490,8490,0
|
|
20230802,173400,197204920,8490,8490,8490,8490,0
|
|
20230802,173300,197204920,8490,8490,8490,8490,0
|
|
20230802,173200,197204920,8490,8490,8490,8490,0
|
|
20230802,173100,197204920,8490,8490,8490,8490,0
|
|
20230802,173000,197204920,8490,8490,8490,8490,0
|
|
20230802,172900,197204920,8490,8490,8490,8490,0
|
|
20230802,172800,197204920,8490,8490,8490,8490,0
|
|
20230802,172700,197204920,8490,8490,8490,8490,0
|
|
20230802,172600,197204920,8490,8490,8490,8490,0
|
|
20230802,172500,197204920,8490,8490,8490,8490,0
|
|
20230802,172400,197204920,8490,8490,8490,8490,0
|
|
20230802,172300,197204920,8490,8490,8490,8490,0
|
|
20230802,172200,197204920,8490,8490,8490,8490,0
|
|
20230802,172100,197204920,8490,8490,8490,8490,0
|
|
20230802,172000,197204920,8490,8490,8490,8490,0
|
|
20230802,171900,197204920,8490,8490,8490,8490,0
|
|
20230802,171800,197204920,8490,8490,8490,8490,0
|
|
20230802,171700,197204920,8490,8490,8490,8490,0
|
|
20230802,171600,197204920,8490,8490,8490,8490,0
|
|
20230802,171500,197204920,8490,8490,8490,8490,0
|
|
20230802,171400,197204920,8490,8490,8490,8490,0
|
|
20230802,171300,197204920,8490,8490,8490,8490,0
|
|
20230802,171200,197204920,8490,8490,8490,8490,0
|
|
20230802,171100,197204920,8490,8490,8490,8490,0
|
|
20230802,171000,197204920,8490,8490,8490,8490,0
|
|
20230802,170900,197204920,8490,8490,8490,8490,465
|
|
20230802,170800,197204920,8490,8490,8490,8490,0
|
|
20230802,170700,197204920,8490,8490,8490,8490,0
|
|
20230802,170600,197204920,8490,8490,8490,8490,0
|
|
20230802,170500,197204920,8490,8490,8490,8490,0
|
|
20230802,170400,197204920,8490,8490,8490,8490,0
|
|
20230802,170300,197204920,8490,8490,8490,8490,0
|
|
20230802,170200,197204920,8490,8490,8490,8490,0
|
|
20230802,170100,197204920,8490,8490,8490,8490,0
|
|
20230802,170000,197204920,8490,8490,8490,8490,0
|
|
20230802,165900,197204920,8490,8490,8490,8490,0
|
|
20230802,165800,197204920,8490,8490,8490,8490,0
|
|
20230802,165700,197204920,8490,8490,8490,8490,0
|
|
20230802,165600,197204920,8490,8490,8490,8490,0
|
|
20230802,165500,197204920,8490,8490,8490,8490,0
|
|
20230802,165400,197204920,8490,8490,8490,8490,0
|
|
20230802,165300,197204920,8490,8490,8490,8490,0
|
|
20230802,165200,197204920,8490,8490,8490,8490,0
|
|
20230802,165100,197204920,8490,8490,8490,8490,0
|
|
20230802,165000,197204920,8490,8490,8490,8490,0
|
|
20230802,164900,197204920,8490,8490,8490,8490,0
|
|
20230802,164800,197204920,8490,8490,8490,8490,0
|
|
20230802,164700,197204920,8490,8490,8490,8490,0
|
|
20230802,164600,197204920,8490,8490,8490,8490,0
|
|
20230802,164500,197204920,8490,8490,8490,8490,0
|
|
20230802,164400,197204920,8490,8490,8490,8490,0
|
|
20230802,164300,197204920,8490,8490,8490,8490,0
|
|
20230802,164200,197204920,8490,8490,8490,8490,0
|
|
20230802,164100,197204920,8490,8490,8490,8490,0
|
|
20230802,164000,197204920,8490,8490,8490,8490,0
|
|
20230802,163900,197204920,8490,8490,8490,8490,465
|
|
20230802,163800,197204920,8490,8490,8490,8490,0
|
|
20230802,163700,197204920,8490,8490,8490,8490,0
|
|
20230802,163600,197204920,8490,8490,8490,8490,0
|
|
20230802,163500,197204920,8490,8490,8490,8490,0
|
|
20230802,163400,197204920,8490,8490,8490,8490,0
|
|
20230802,163300,197204920,8490,8490,8490,8490,0
|
|
20230802,163200,197204920,8490,8490,8490,8490,0
|
|
20230802,163100,197204920,8490,8490,8490,8490,0
|
|
20230802,163000,197204920,8490,8490,8490,8490,0
|
|
20230802,162900,197204920,8490,8490,8490,8490,0
|
|
20230802,162800,197204920,8490,8490,8490,8490,0
|
|
20230802,162700,197204920,8490,8490,8490,8490,0
|
|
20230802,162600,197204920,8490,8490,8490,8490,0
|
|
20230802,162500,197204920,8490,8490,8490,8490,0
|
|
20230802,162400,197204920,8490,8490,8490,8490,0
|
|
20230802,162300,197204920,8490,8490,8490,8490,0
|
|
20230802,162200,197204920,8490,8490,8490,8490,0
|
|
20230802,162100,197204920,8490,8490,8490,8490,0
|
|
20230802,162000,197204920,8490,8490,8490,8490,0
|
|
20230802,161900,197204920,8490,8490,8490,8490,0
|
|
20230802,161800,197204920,8490,8490,8490,8490,0
|
|
20230802,161700,197204920,8490,8490,8490,8490,0
|
|
20230802,161600,197204920,8490,8490,8490,8490,0
|
|
20230802,161500,197204920,8490,8490,8490,8490,0
|
|
20230802,161400,197204920,8490,8490,8490,8490,0
|
|
20230802,161300,197204920,8490,8490,8490,8490,0
|
|
20230802,161200,197204920,8490,8490,8490,8490,0
|
|
20230802,161100,197204920,8490,8490,8490,8490,0
|
|
20230802,161000,197204920,8490,8490,8490,8490,0
|
|
20230802,160900,197204920,8490,8490,8490,8490,465
|
|
20230802,160800,197204920,8490,8490,8490,8490,0
|
|
20230802,160700,197204920,8490,8490,8490,8490,0
|
|
20230802,160600,197204920,8490,8490,8490,8490,0
|
|
20230802,160500,197204920,8490,8490,8490,8490,0
|
|
20230802,160400,197204920,8490,8490,8490,8490,0
|
|
20230802,160300,197204920,8490,8490,8490,8490,0
|
|
20230802,160200,197204920,8490,8490,8490,8490,0
|
|
20230802,160100,197204920,8490,8490,8490,8490,0
|
|
20230802,160000,197204920,8490,8490,8490,8490,0
|
|
20230802,155900,197204920,8490,8490,8490,8490,0
|
|
20230802,155800,197204920,8490,8490,8490,8490,0
|
|
20230802,155700,197204920,8490,8490,8490,8490,0
|
|
20230802,155600,197204920,8490,8490,8490,8490,0
|
|
20230802,155500,197204920,8490,8490,8490,8490,0
|
|
20230802,155400,197204920,8490,8490,8490,8490,0
|
|
20230802,155300,197204920,8490,8490,8490,8490,0
|
|
20230802,155200,197204920,8490,8490,8490,8490,0
|
|
20230802,155100,197204920,8490,8490,8490,8490,0
|
|
20230802,155000,197204920,8490,8490,8490,8490,0
|
|
20230802,154900,197204920,8490,8490,8490,8490,0
|
|
20230802,154800,197204920,8490,8490,8490,8490,0
|
|
20230802,154700,197204920,8490,8490,8490,8490,0
|
|
20230802,154600,197204920,8490,8490,8490,8490,0
|
|
20230802,154500,197204920,8490,8490,8490,8490,0
|
|
20230802,154400,197204920,8490,8490,8490,8490,0
|
|
20230802,154300,197204920,8490,8490,8490,8490,0
|
|
20230802,154200,197204920,8490,8490,8490,8490,0
|
|
20230802,154100,197204920,8490,8490,8490,8490,0
|
|
20230802,154000,197204920,8490,8490,8490,8490,0
|
|
20230802,153900,197204920,8490,8490,8490,8490,465
|
|
20230802,153800,197204920,8490,8490,8490,8490,0
|
|
20230802,153700,197204920,8490,8490,8490,8490,0
|
|
20230802,153600,197204920,8490,8490,8490,8490,0
|
|
20230802,153500,197204920,8490,8490,8490,8490,0
|
|
20230802,153400,197204920,8490,8490,8490,8490,0
|
|
20230802,153300,197204920,8490,8490,8490,8490,0
|
|
20230802,153200,197204920,8490,8490,8490,8490,0
|
|
20230802,153100,197204920,8490,8490,8490,8490,0
|
|
20230802,153000,197204920,8490,8490,8490,8490,465
|
|
20230802,152900,193257070,8520,8520,8520,8520,0
|
|
20230802,152800,193257070,8520,8520,8520,8520,0
|
|
20230802,152700,193257070,8520,8520,8520,8520,0
|
|
20230802,152600,193257070,8520,8520,8520,8520,0
|
|
20230802,152500,193257070,8520,8520,8520,8520,0
|
|
20230802,152400,193257070,8520,8520,8520,8520,0
|
|
20230802,152300,193257070,8520,8520,8520,8520,0
|
|
20230802,152200,193257070,8520,8520,8520,8520,0
|
|
20230802,152100,193257070,8520,8520,8520,8520,0
|
|
20230802,152000,193257070,8520,8520,8520,8520,0
|
|
20230802,151900,193257070,8520,8520,8520,8520,17
|
|
20230802,151800,193112230,8520,8520,8520,8520,54
|
|
20230802,151700,192652150,8520,8520,8520,8520,1
|
|
20230802,151600,192643630,8490,8500,8500,8490,30
|
|
20230802,151500,192388900,8500,8500,8500,8500,47
|
|
20230802,151400,191989400,8500,8500,8500,8500,20
|
|
20230802,151300,191819400,8500,8500,8500,8500,0
|
|
20230802,151200,191819400,8500,8500,8500,8500,33
|
|
20230802,151100,191538900,8520,8520,8520,8520,0
|
|
20230802,151000,191538900,8520,8520,8520,8520,0
|
|
20230802,150900,191538900,8520,8520,8520,8520,2
|
|
20230802,150800,191521860,8500,8500,8500,8500,100
|
|
20230802,150700,190671860,8520,8520,8520,8520,0
|
|
20230802,150600,190671860,8520,8520,8520,8520,0
|
|
20230802,150500,190671860,8520,8520,8520,8520,0
|
|
20230802,150400,190671860,8520,8520,8520,8520,0
|
|
20230802,150300,190671860,8520,8520,8520,8520,0
|
|
20230802,150200,190671860,8520,8520,8520,8520,0
|
|
20230802,150100,190671860,8520,8520,8520,8520,0
|
|
20230802,150000,190671860,8520,8520,8520,8520,500
|
|
20230802,145900,186411860,8520,8520,8520,8520,0
|
|
20230802,145800,186411860,8520,8520,8520,8520,500
|
|
20230802,145700,182151860,8520,8520,8520,8520,0
|
|
20230802,145600,182151860,8520,8510,8520,8510,500
|
|
20230802,145500,177892190,8460,8470,8470,8460,150
|
|
20230802,145400,176622620,8470,8490,8490,8470,703
|
|
20230802,145300,170668080,8470,8490,8490,8470,700
|
|
20230802,145200,164737120,8470,8470,8470,8470,0
|
|
20230802,145100,164737120,8470,8490,8490,8470,300
|
|
20230802,145000,162193630,8490,8510,8510,8480,711
|
|
20230802,144900,156162310,8490,8490,8490,8490,0
|
|
20230802,144800,156162310,8490,8490,8490,8490,110
|
|
20230802,144700,155228410,8490,8500,8500,8490,260
|
|
20230802,144600,153020800,8510,8510,8510,8510,122
|
|
20230802,144500,151982580,8490,8490,8490,8490,540
|
|
20230802,144400,147397980,8500,8500,8500,8500,0
|
|
20230802,144300,147397980,8500,8510,8510,8500,130
|
|
20230802,144200,146292970,8500,8500,8500,8500,0
|
|
20230802,144100,146292970,8500,8500,8500,8500,0
|
|
20230802,144000,146292970,8500,8500,8500,8500,0
|
|
20230802,143900,146292970,8500,8500,8500,8500,0
|
|
20230802,143800,146292970,8500,8500,8500,8500,0
|
|
20230802,143700,146292970,8500,8500,8500,8500,0
|
|
20230802,143600,146292970,8500,8500,8500,8500,0
|
|
20230802,143500,146292970,8500,8500,8500,8500,0
|
|
20230802,143400,146292970,8500,8500,8500,8500,0
|
|
20230802,143300,146292970,8500,8500,8500,8500,0
|
|
20230802,143200,146292970,8500,8500,8500,8500,0
|
|
20230802,143100,146292970,8500,8500,8500,8500,0
|
|
20230802,143000,146292970,8500,8500,8500,8500,0
|
|
20230802,142900,146292970,8500,8500,8500,8500,0
|
|
20230802,142800,146292970,8500,8500,8500,8500,0
|
|
20230802,142700,146292970,8500,8500,8500,8500,0
|
|
20230802,142600,146292970,8500,8500,8500,8500,0
|
|
20230802,142500,146292970,8500,8500,8500,8500,0
|
|
20230802,142400,146292970,8500,8510,8510,8500,500
|
|
20230802,142300,142042770,8560,8560,8560,8560,0
|
|
20230802,142200,142042770,8560,8560,8560,8560,0
|
|
20230802,142100,142042770,8560,8560,8560,8560,0
|
|
20230802,142000,142042770,8560,8560,8560,8560,12
|
|
20230802,141900,141940050,8560,8560,8560,8560,0
|
|
20230802,141800,141940050,8560,8560,8560,8560,16
|
|
20230802,141700,141803090,8520,8520,8520,8520,0
|
|
20230802,141600,141803090,8520,8520,8520,8520,0
|
|
20230802,141500,141803090,8520,8520,8520,8520,0
|
|
20230802,141400,141803090,8520,8520,8520,8520,0
|
|
20230802,141300,141803090,8520,8520,8520,8520,0
|
|
20230802,141200,141803090,8520,8520,8520,8520,0
|
|
20230802,141100,141803090,8520,8520,8520,8520,0
|
|
20230802,141000,141803090,8520,8520,8520,8520,0
|
|
20230802,140900,141803090,8520,8520,8520,8520,0
|
|
20230802,140800,141803090,8520,8520,8520,8520,1390
|
|
20230802,140700,129960290,8580,8580,8580,8580,0
|
|
20230802,140600,129960290,8580,8580,8580,8580,17
|
|
20230802,140500,129814430,8580,8580,8580,8580,0
|
|
20230802,140400,129814430,8580,8570,8580,8520,337
|
|
20230802,140300,126923720,8600,8600,8600,8600,0
|
|
20230802,140200,126923720,8600,8600,8600,8600,0
|
|
20230802,140100,126923720,8600,8600,8600,8600,0
|
|
20230802,140000,126923720,8600,8600,8600,8600,0
|
|
20230802,135900,126923720,8600,8600,8600,8600,0
|
|
20230802,135800,126923720,8600,8490,8600,8490,933
|
|
20230802,135700,118932520,8490,8490,8490,8490,390
|
|
20230802,135600,115621420,8500,8500,8500,8500,16
|
|
20230802,135500,115485420,8500,8520,8520,8500,622
|
|
20230802,135400,110197990,8510,8520,8520,8510,120
|
|
20230802,135300,109176590,8510,8520,8520,8510,138
|
|
20230802,135200,108001610,8520,8520,8520,8520,621
|
|
20230802,135100,102710690,8530,8530,8530,8530,22
|
|
20230802,135000,102523030,8570,8570,8570,8570,0
|
|
20230802,134900,102523030,8570,8570,8570,8570,0
|
|
20230802,134800,102523030,8570,8570,8570,8570,2
|
|
20230802,134700,102505890,8520,8520,8520,8520,0
|
|
20230802,134600,102505890,8520,8520,8520,8520,0
|
|
20230802,134500,102505890,8520,8520,8520,8520,0
|
|
20230802,134400,102505890,8520,8530,8530,8520,6
|
|
20230802,134300,102454730,8540,8540,8540,8540,40
|
|
20230802,134200,102113130,8540,8540,8540,8540,16
|
|
20230802,134100,101976490,8610,8610,8610,8610,0
|
|
20230802,134000,101976490,8610,8610,8610,8610,0
|
|
20230802,133900,101976490,8610,8540,8610,8500,1157
|
|
20230802,133800,92118600,8540,8550,8550,8540,440
|
|
20230802,133700,88359840,8550,8550,8550,8550,242
|
|
20230802,133600,86290740,8560,8560,8560,8560,0
|
|
20230802,133500,86290740,8560,8560,8560,8560,0
|
|
20230802,133400,86290740,8560,8560,8560,8560,0
|
|
20230802,133300,86290740,8560,8570,8570,8560,223
|
|
20230802,133200,84381600,8580,8580,8580,8580,1
|
|
20230802,133100,84373020,8590,8590,8590,8590,3
|
|
20230802,133000,84347250,8600,8600,8600,8600,10
|
|
20230802,132900,84261250,8580,8580,8580,8580,0
|
|
20230802,132800,84261250,8580,8580,8580,8580,1
|
|
20230802,132700,84252670,8580,8580,8580,8580,1
|
|
20230802,132600,84244090,8580,8580,8580,8570,30
|
|
20230802,132500,83986960,8600,8570,8600,8570,221
|
|
20230802,132400,82092960,8570,8570,8570,8570,110
|
|
20230802,132300,81150260,8600,8600,8600,8600,1
|
|
20230802,132200,81141660,8560,8560,8560,8560,0
|
|
20230802,132100,81141660,8560,8560,8560,8560,0
|
|
20230802,132000,81141660,8560,8560,8560,8560,0
|
|
20230802,131900,81141660,8560,8600,8600,8560,255
|
|
20230802,131800,78958000,8600,8600,8600,8600,0
|
|
20230802,131700,78958000,8600,8600,8600,8600,0
|
|
20230802,131600,78958000,8600,8600,8600,8600,0
|
|
20230802,131500,78958000,8600,8600,8600,8600,0
|
|
20230802,131400,78958000,8600,8600,8600,8600,0
|
|
20230802,131300,78958000,8600,8600,8600,8600,0
|
|
20230802,131200,78958000,8600,8600,8600,8600,0
|
|
20230802,131100,78958000,8600,8600,8600,8600,0
|
|
20230802,131000,78958000,8600,8600,8600,8600,0
|
|
20230802,130900,78958000,8600,8600,8600,8600,0
|
|
20230802,130800,78958000,8600,8600,8600,8600,0
|
|
20230802,130700,78958000,8600,8600,8600,8600,0
|
|
20230802,130600,78958000,8600,8600,8600,8600,0
|
|
20230802,130500,78958000,8600,8600,8600,8600,0
|
|
20230802,130400,78958000,8600,8600,8600,8600,1
|
|
20230802,130300,78949400,8580,8580,8580,8580,0
|
|
20230802,130200,78949400,8580,8580,8580,8580,0
|
|
20230802,130100,78949400,8580,8580,8580,8580,0
|
|
20230802,130000,78949400,8580,8580,8580,8580,0
|
|
20230802,125900,78949400,8580,8590,8590,8580,218
|
|
20230802,125800,77078930,8590,8590,8590,8590,22
|
|
20230802,125700,76889950,8600,8600,8600,8600,0
|
|
20230802,125600,76889950,8600,8600,8600,8600,0
|
|
20230802,125500,76889950,8600,8600,8600,8600,0
|
|
20230802,125400,76889950,8600,8600,8600,8600,0
|
|
20230802,125300,76889950,8600,8600,8600,8600,0
|
|
20230802,125200,76889950,8600,8600,8600,8600,31
|
|
20230802,125100,76623350,8600,8600,8600,8600,0
|
|
20230802,125000,76623350,8600,8600,8600,8600,0
|
|
20230802,124900,76623350,8600,8600,8600,8600,0
|
|
20230802,124800,76623350,8600,8600,8600,8600,0
|
|
20230802,124700,76623350,8600,8600,8600,8600,0
|
|
20230802,124600,76623350,8600,8600,8600,8600,0
|
|
20230802,124500,76623350,8600,8600,8600,8600,0
|
|
20230802,124400,76623350,8600,8620,8620,8600,4
|
|
20230802,124300,76588930,8600,8600,8600,8600,0
|
|
20230802,124200,76588930,8600,8600,8600,8600,0
|
|
20230802,124100,76588930,8600,8600,8600,8600,0
|
|
20230802,124000,76588930,8600,8600,8600,8600,0
|
|
20230802,123900,76588930,8600,8600,8600,8600,100
|
|
20230802,123800,75728930,8630,8630,8630,8630,0
|
|
20230802,123700,75728930,8630,8630,8630,8630,0
|
|
20230802,123600,75728930,8630,8630,8630,8630,0
|
|
20230802,123500,75728930,8630,8630,8630,8630,0
|
|
20230802,123400,75728930,8630,8630,8630,8630,0
|
|
20230802,123300,75728930,8630,8630,8630,8630,42
|
|
20230802,123200,75366470,8630,8590,8630,8590,128
|
|
20230802,123100,74264630,8620,8620,8620,8620,0
|
|
20230802,123000,74264630,8620,8620,8620,8620,0
|
|
20230802,122900,74264630,8620,8620,8620,8620,5
|
|
20230802,122800,74221530,8630,8630,8630,8630,0
|
|
20230802,122700,74221530,8630,8630,8630,8630,0
|
|
20230802,122600,74221530,8630,8630,8630,8630,30
|
|
20230802,122500,73962630,8620,8600,8620,8600,30
|
|
20230802,122400,73704460,8600,8600,8600,8600,0
|
|
20230802,122300,73704460,8600,8600,8600,8600,0
|
|
20230802,122200,73704460,8600,8600,8600,8600,0
|
|
20230802,122100,73704460,8600,8600,8600,8600,44
|
|
20230802,122000,73326060,8600,8600,8600,8600,25
|
|
20230802,121900,73111060,8600,8600,8600,8600,20
|
|
20230802,121800,72939060,8600,8600,8600,8600,0
|
|
20230802,121700,72939060,8600,8600,8600,8600,1
|
|
20230802,121600,72930460,8610,8610,8610,8610,0
|
|
20230802,121500,72930460,8610,8610,8610,8610,1
|
|
20230802,121400,72921850,8600,8600,8600,8600,1
|
|
20230802,121300,72913250,8610,8610,8610,8610,1
|
|
20230802,121200,72904640,8610,8610,8610,8610,0
|
|
20230802,121100,72904640,8610,8610,8610,8610,0
|
|
20230802,121000,72904640,8610,8610,8610,8610,0
|
|
20230802,120900,72904640,8610,8610,8610,8610,1
|
|
20230802,120800,72896030,8590,8590,8590,8590,0
|
|
20230802,120700,72896030,8590,8590,8590,8590,0
|
|
20230802,120600,72896030,8590,8590,8590,8590,0
|
|
20230802,120500,72896030,8590,8590,8590,8590,0
|
|
20230802,120400,72896030,8590,8590,8590,8590,0
|
|
20230802,120300,72896030,8590,8590,8590,8590,0
|
|
20230802,120200,72896030,8590,8590,8590,8590,25
|
|
20230802,120100,72681280,8590,8590,8590,8590,9
|
|
20230802,120000,72603970,8620,8620,8620,8620,0
|
|
20230802,115900,72603970,8620,8620,8620,8620,0
|
|
20230802,115800,72603970,8620,8620,8620,8620,0
|
|
20230802,115700,72603970,8620,8620,8620,8620,0
|
|
20230802,115600,72603970,8620,8620,8620,8620,0
|
|
20230802,115500,72603970,8620,8620,8620,8620,0
|
|
20230802,115400,72603970,8620,8620,8620,8620,0
|
|
20230802,115300,72603970,8620,8620,8620,8620,0
|
|
20230802,115200,72603970,8620,8620,8620,8620,0
|
|
20230802,115100,72603970,8620,8620,8620,8620,0
|
|
20230802,115000,72603970,8620,8620,8620,8620,0
|
|
20230802,114900,72603970,8620,8620,8620,8620,0
|
|
20230802,114800,72603970,8620,8620,8620,8620,0
|
|
20230802,114700,72603970,8620,8600,8620,8600,3
|
|
20230802,114600,72578150,8610,8610,8610,8610,0
|
|
20230802,114500,72578150,8610,8610,8610,8610,0
|
|
20230802,114400,72578150,8610,8610,8610,8610,1
|
|
20230802,114300,72569540,8620,8620,8620,8620,1
|
|
20230802,114200,72560920,8560,8610,8610,8560,22
|
|
20230802,114100,72372520,8620,8620,8620,8620,1
|
|
20230802,114000,72363900,8560,8560,8560,8560,50
|
|
20230802,113900,71935900,8550,8560,8560,8550,400
|
|
20230802,113800,68513810,8570,8570,8570,8570,0
|
|
20230802,113700,68513810,8570,8570,8570,8570,31
|
|
20230802,113600,68248140,8580,8580,8580,8580,9
|
|
20230802,113500,68170920,8590,8590,8590,8590,13
|
|
20230802,113400,68059250,8600,8600,8600,8600,0
|
|
20230802,113300,68059250,8600,8600,8600,8600,0
|
|
20230802,113200,68059250,8600,8600,8600,8600,0
|
|
20230802,113100,68059250,8600,8600,8600,8600,879
|
|
20230802,113000,60499850,8610,8610,8610,8610,50
|
|
20230802,112900,60069350,8630,8610,8630,8610,3
|
|
20230802,112800,60043500,8600,8600,8600,8600,0
|
|
20230802,112700,60043500,8600,8610,8610,8600,500
|
|
20230802,112600,55743480,8610,8620,8620,8610,1022
|
|
20230802,112500,46942340,8630,8630,8630,8630,0
|
|
20230802,112400,46942340,8630,8630,8630,8630,0
|
|
20230802,112300,46942340,8630,8630,8630,8630,0
|
|
20230802,112200,46942340,8630,8630,8630,8630,78
|
|
20230802,112100,46269200,8630,8630,8630,8630,0
|
|
20230802,112000,46269200,8630,8630,8630,8630,0
|
|
20230802,111900,46269200,8630,8630,8630,8630,0
|
|
20230802,111800,46269200,8630,8630,8630,8630,0
|
|
20230802,111700,46269200,8630,8630,8630,8630,0
|
|
20230802,111600,46269200,8630,8630,8630,8630,0
|
|
20230802,111500,46269200,8630,8630,8630,8630,0
|
|
20230802,111400,46269200,8630,8630,8630,8630,0
|
|
20230802,111300,46269200,8630,8630,8630,8630,1
|
|
20230802,111200,46260570,8670,8670,8670,8670,0
|
|
20230802,111100,46260570,8670,8670,8670,8670,0
|
|
20230802,111000,46260570,8670,8670,8670,8670,0
|
|
20230802,110900,46260570,8670,8670,8670,8670,0
|
|
20230802,110800,46260570,8670,8670,8670,8670,0
|
|
20230802,110700,46260570,8670,8670,8670,8670,0
|
|
20230802,110600,46260570,8670,8670,8670,8670,7
|
|
20230802,110500,46199880,8670,8670,8670,8670,0
|
|
20230802,110400,46199880,8670,8670,8670,8670,0
|
|
20230802,110300,46199880,8670,8670,8670,8670,0
|
|
20230802,110200,46199880,8670,8670,8670,8670,2
|
|
20230802,110100,46182540,8640,8640,8640,8640,6
|
|
20230802,110000,46130700,8640,8640,8640,8640,0
|
|
20230802,105900,46130700,8640,8640,8640,8640,0
|
|
20230802,105800,46130700,8640,8640,8640,8640,0
|
|
20230802,105700,46130700,8640,8640,8640,8640,0
|
|
20230802,105600,46130700,8640,8640,8640,8640,0
|
|
20230802,105500,46130700,8640,8640,8640,8640,90
|
|
20230802,105400,45353100,8680,8680,8680,8680,0
|
|
20230802,105300,45353100,8680,8680,8680,8680,1
|
|
20230802,105200,45344420,8630,8630,8630,8630,0
|
|
20230802,105100,45344420,8630,8630,8630,8630,0
|
|
20230802,105000,45344420,8630,8630,8630,8630,0
|
|
20230802,104900,45344420,8630,8630,8630,8630,0
|
|
20230802,104800,45344420,8630,8630,8630,8630,7
|
|
20230802,104700,45284010,8660,8660,8660,8660,1
|
|
20230802,104600,45275350,8680,8680,8680,8680,0
|
|
20230802,104500,45275350,8680,8680,8680,8680,0
|
|
20230802,104400,45275350,8680,8680,8680,8680,0
|
|
20230802,104300,45275350,8680,8680,8680,8680,0
|
|
20230802,104200,45275350,8680,8680,8680,8680,0
|
|
20230802,104100,45275350,8680,8680,8680,8680,0
|
|
20230802,104000,45275350,8680,8680,8680,8680,1000
|
|
20230802,103900,36595350,8630,8650,8650,8630,300
|
|
20230802,103800,34004920,8680,8680,8680,8680,0
|
|
20230802,103700,34004920,8680,8680,8680,8680,0
|
|
20230802,103600,34004920,8680,8680,8680,8680,0
|
|
20230802,103500,34004920,8680,8680,8680,8680,0
|
|
20230802,103400,34004920,8680,8680,8680,8680,0
|
|
20230802,103300,34004920,8680,8680,8680,8680,0
|
|
20230802,103200,34004920,8680,8680,8680,8680,0
|
|
20230802,103100,34004920,8680,8680,8680,8680,0
|
|
20230802,103000,34004920,8680,8680,8680,8680,0
|
|
20230802,102900,34004920,8680,8680,8680,8680,1
|
|
20230802,102800,33996240,8680,8680,8680,8680,0
|
|
20230802,102700,33996240,8680,8680,8680,8680,0
|
|
20230802,102600,33996240,8680,8680,8680,8680,2
|
|
20230802,102500,33978880,8650,8650,8650,8650,0
|
|
20230802,102400,33978880,8650,8650,8650,8650,0
|
|
20230802,102300,33978880,8650,8650,8650,8650,0
|
|
20230802,102200,33978880,8650,8650,8650,8650,0
|
|
20230802,102100,33978880,8650,8650,8650,8650,225
|
|
20230802,102000,32032630,8660,8660,8660,8660,152
|
|
20230802,101900,30716310,8660,8660,8660,8660,2
|
|
20230802,101800,30698990,8660,8660,8660,8660,19
|
|
20230802,101700,30534450,8670,8670,8670,8670,2
|
|
20230802,101600,30517110,8670,8670,8670,8670,10
|
|
20230802,101500,30430410,8670,8670,8670,8670,0
|
|
20230802,101400,30430410,8670,8680,8680,8670,42
|
|
20230802,101300,30066250,8690,8690,8690,8690,0
|
|
20230802,101200,30066250,8690,8690,8690,8690,1
|
|
20230802,101100,30057560,8690,8690,8690,8690,0
|
|
20230802,101000,30057560,8690,8690,8690,8690,0
|
|
20230802,100900,30057560,8690,8690,8690,8690,1
|
|
20230802,100800,30048870,8670,8670,8670,8670,6
|
|
20230802,100700,29996850,8680,8680,8680,8680,6
|
|
20230802,100600,29944770,8690,8690,8690,8690,0
|
|
20230802,100500,29944770,8690,8690,8690,8690,0
|
|
20230802,100400,29944770,8690,8690,8690,8690,0
|
|
20230802,100300,29944770,8690,8690,8690,8690,0
|
|
20230802,100200,29944770,8690,8690,8690,8690,0
|
|
20230802,100100,29944770,8690,8690,8690,8690,0
|
|
20230802,100000,29944770,8690,8690,8690,8690,0
|
|
20230802,095900,29944770,8690,8690,8690,8690,0
|
|
20230802,095800,29944770,8690,8690,8690,8690,0
|
|
20230802,095700,29944770,8690,8690,8690,8690,150
|
|
20230802,095600,28641270,8690,8690,8690,8690,0
|
|
20230802,095500,28641270,8690,8680,8690,8680,300
|
|
20230802,095400,26034850,8680,8670,8680,8670,126
|
|
20230802,095300,24941380,8680,8680,8680,8680,0
|
|
20230802,095200,24941380,8680,8640,8680,8640,900
|
|
20230802,095100,17137820,8640,8640,8640,8640,0
|
|
20230802,095000,17137820,8640,8640,8640,8640,66
|
|
20230802,094900,16567580,8640,8640,8640,8640,2
|
|
20230802,094800,16550300,8640,8640,8640,8640,100
|
|
20230802,094700,15686300,8640,8640,8640,8640,0
|
|
20230802,094600,15686300,8640,8640,8640,8640,0
|
|
20230802,094500,15686300,8640,8640,8640,8640,20
|
|
20230802,094400,15513500,8640,8640,8640,8640,1
|
|
20230802,094300,15504860,8640,8640,8640,8640,3
|
|
20230802,094200,15478940,8640,8640,8640,8640,3
|
|
20230802,094100,15453020,8640,8640,8640,8640,2
|
|
20230802,094000,15435740,8650,8650,8650,8650,0
|
|
20230802,093900,15435740,8650,8650,8650,8650,0
|
|
20230802,093800,15435740,8650,8650,8650,8650,1
|
|
20230802,093700,15427090,8660,8660,8660,8660,0
|
|
20230802,093600,15427090,8660,8660,8660,8660,0
|
|
20230802,093500,15427090,8660,8660,8660,8660,1
|
|
20230802,093400,15418430,8610,8650,8650,8610,19
|
|
20230802,093300,15254610,8660,8660,8660,8660,0
|
|
20230802,093200,15254610,8660,8660,8660,8660,5
|
|
20230802,093100,15211310,8640,8650,8650,8640,3
|
|
20230802,093000,15185380,8660,8660,8660,8660,0
|
|
20230802,092900,15185380,8660,8660,8660,8660,1
|
|
20230802,092800,15176720,8650,8660,8660,8650,5
|
|
20230802,092700,15133450,8650,8660,8660,8650,4
|
|
20230802,092600,15098830,8650,8660,8660,8650,2
|
|
20230802,092500,15081520,8620,8620,8620,8620,11
|
|
20230802,092400,14986700,8630,8630,8630,8630,0
|
|
20230802,092300,14986700,8630,8660,8660,8630,3
|
|
20230802,092200,14960770,8610,8590,8610,8590,11
|
|
20230802,092100,14866260,8600,8650,8660,8600,46
|
|
20230802,092000,14470450,8600,8600,8600,8600,22
|
|
20230802,091900,14281250,8600,8600,8600,8600,0
|
|
20230802,091800,14281250,8600,8600,8600,8600,0
|
|
20230802,091700,14281250,8600,8600,8600,8600,2
|
|
20230802,091600,14264050,8600,8600,8600,8600,0
|
|
20230802,091500,14264050,8600,8600,8600,8600,3
|
|
20230802,091400,14238250,8600,8600,8600,8600,145
|
|
20230802,091300,12991250,8600,8600,8600,8600,0
|
|
20230802,091200,12991250,8600,8600,8600,8600,5
|
|
20230802,091100,12948250,8600,8600,8600,8600,0
|
|
20230802,091000,12948250,8600,8600,8600,8590,63
|
|
20230802,090900,12406480,8660,8600,8660,8600,2
|
|
20230802,090800,12389220,8600,8600,8600,8600,1
|
|
20230802,090700,12380620,8590,8690,8690,8590,130
|
|
20230802,090600,11253920,8690,8690,8690,8690,20
|
|
20230802,090500,11080120,8700,8590,8700,8550,441
|
|
20230802,090400,7301380,8700,8700,8700,8700,1
|
|
20230802,090300,7292680,8600,8600,8600,8580,145
|
|
20230802,090200,6045720,8600,8610,8610,8600,608
|
|
20230802,090100,815810,8600,8640,8640,8600,18
|
|
20230802,090000,660770,8660,8710,8710,8660,76
|