688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,202500,485681300,8700,8700,8700,8700,507
|
|
20230802,202400,485681300,8700,8700,8700,8700,0
|
|
20230802,202300,485681300,8700,8700,8700,8700,0
|
|
20230802,202200,485681300,8700,8700,8700,8700,0
|
|
20230802,202100,485681300,8700,8700,8700,8700,0
|
|
20230802,202000,485681300,8700,8700,8700,8700,0
|
|
20230802,201900,485681300,8700,8700,8700,8700,0
|
|
20230802,201800,485681300,8700,8700,8700,8700,0
|
|
20230802,201700,485681300,8700,8700,8700,8700,0
|
|
20230802,201600,485681300,8700,8700,8700,8700,0
|
|
20230802,201500,485681300,8700,8700,8700,8700,0
|
|
20230802,201400,485681300,8700,8700,8700,8700,0
|
|
20230802,201300,485681300,8700,8700,8700,8700,0
|
|
20230802,201200,485681300,8700,8700,8700,8700,0
|
|
20230802,201100,485681300,8700,8700,8700,8700,0
|
|
20230802,201000,485681300,8700,8700,8700,8700,0
|
|
20230802,200900,485681300,8700,8700,8700,8700,0
|
|
20230802,200800,485681300,8700,8700,8700,8700,0
|
|
20230802,200700,485681300,8700,8700,8700,8700,0
|
|
20230802,200600,485681300,8700,8700,8700,8700,0
|
|
20230802,200500,485681300,8700,8700,8700,8700,0
|
|
20230802,200400,485681300,8700,8700,8700,8700,0
|
|
20230802,200300,485681300,8700,8700,8700,8700,0
|
|
20230802,200200,485681300,8700,8700,8700,8700,0
|
|
20230802,200100,485681300,8700,8700,8700,8700,0
|
|
20230802,200000,485681300,8700,8700,8700,8700,0
|
|
20230802,195900,485681300,8700,8700,8700,8700,0
|
|
20230802,195800,485681300,8700,8700,8700,8700,0
|
|
20230802,195700,485681300,8700,8700,8700,8700,0
|
|
20230802,195600,485681300,8700,8700,8700,8700,0
|
|
20230802,195500,485681300,8700,8700,8700,8700,507
|
|
20230802,195400,485681300,8700,8700,8700,8700,0
|
|
20230802,195300,485681300,8700,8700,8700,8700,0
|
|
20230802,195200,485681300,8700,8700,8700,8700,0
|
|
20230802,195100,485681300,8700,8700,8700,8700,0
|
|
20230802,195000,485681300,8700,8700,8700,8700,0
|
|
20230802,194900,485681300,8700,8700,8700,8700,0
|
|
20230802,194800,485681300,8700,8700,8700,8700,0
|
|
20230802,194700,485681300,8700,8700,8700,8700,0
|
|
20230802,194600,485681300,8700,8700,8700,8700,0
|
|
20230802,194500,485681300,8700,8700,8700,8700,0
|
|
20230802,194400,485681300,8700,8700,8700,8700,0
|
|
20230802,194300,485681300,8700,8700,8700,8700,0
|
|
20230802,194200,485681300,8700,8700,8700,8700,0
|
|
20230802,194100,485681300,8700,8700,8700,8700,0
|
|
20230802,194000,485681300,8700,8700,8700,8700,0
|
|
20230802,193900,485681300,8700,8700,8700,8700,0
|
|
20230802,193800,485681300,8700,8700,8700,8700,0
|
|
20230802,193700,485681300,8700,8700,8700,8700,0
|
|
20230802,193600,485681300,8700,8700,8700,8700,0
|
|
20230802,193500,485681300,8700,8700,8700,8700,0
|
|
20230802,193400,485681300,8700,8700,8700,8700,0
|
|
20230802,193300,485681300,8700,8700,8700,8700,0
|
|
20230802,193200,485681300,8700,8700,8700,8700,0
|
|
20230802,193100,485681300,8700,8700,8700,8700,0
|
|
20230802,193000,485681300,8700,8700,8700,8700,0
|
|
20230802,192900,485681300,8700,8700,8700,8700,0
|
|
20230802,192800,485681300,8700,8700,8700,8700,0
|
|
20230802,192700,485681300,8700,8700,8700,8700,0
|
|
20230802,192600,485681300,8700,8700,8700,8700,0
|
|
20230802,192500,485681300,8700,8700,8700,8700,507
|
|
20230802,192400,485681300,8700,8700,8700,8700,0
|
|
20230802,192300,485681300,8700,8700,8700,8700,0
|
|
20230802,192200,485681300,8700,8700,8700,8700,0
|
|
20230802,192100,485681300,8700,8700,8700,8700,0
|
|
20230802,192000,485681300,8700,8700,8700,8700,0
|
|
20230802,191900,485681300,8700,8700,8700,8700,0
|
|
20230802,191800,485681300,8700,8700,8700,8700,0
|
|
20230802,191700,485681300,8700,8700,8700,8700,0
|
|
20230802,191600,485681300,8700,8700,8700,8700,0
|
|
20230802,191500,485681300,8700,8700,8700,8700,0
|
|
20230802,191400,485681300,8700,8700,8700,8700,0
|
|
20230802,191300,485681300,8700,8700,8700,8700,0
|
|
20230802,191200,485681300,8700,8700,8700,8700,0
|
|
20230802,191100,485681300,8700,8700,8700,8700,0
|
|
20230802,191000,485681300,8700,8700,8700,8700,0
|
|
20230802,190900,485681300,8700,8700,8700,8700,0
|
|
20230802,190800,485681300,8700,8700,8700,8700,0
|
|
20230802,190700,485681300,8700,8700,8700,8700,0
|
|
20230802,190600,485681300,8700,8700,8700,8700,0
|
|
20230802,190500,485681300,8700,8700,8700,8700,0
|
|
20230802,190400,485681300,8700,8700,8700,8700,0
|
|
20230802,190300,485681300,8700,8700,8700,8700,0
|
|
20230802,190200,485681300,8700,8700,8700,8700,0
|
|
20230802,190100,485681300,8700,8700,8700,8700,0
|
|
20230802,190000,485681300,8700,8700,8700,8700,0
|
|
20230802,185900,485681300,8700,8700,8700,8700,0
|
|
20230802,185800,485681300,8700,8700,8700,8700,0
|
|
20230802,185700,485681300,8700,8700,8700,8700,0
|
|
20230802,185600,485681300,8700,8700,8700,8700,0
|
|
20230802,185500,485681300,8700,8700,8700,8700,507
|
|
20230802,185400,485681300,8700,8700,8700,8700,0
|
|
20230802,185300,485681300,8700,8700,8700,8700,0
|
|
20230802,185200,485681300,8700,8700,8700,8700,0
|
|
20230802,185100,485681300,8700,8700,8700,8700,0
|
|
20230802,185000,485681300,8700,8700,8700,8700,0
|
|
20230802,184900,485681300,8700,8700,8700,8700,0
|
|
20230802,184800,485681300,8700,8700,8700,8700,0
|
|
20230802,184700,485681300,8700,8700,8700,8700,0
|
|
20230802,184600,485681300,8700,8700,8700,8700,0
|
|
20230802,184500,485681300,8700,8700,8700,8700,0
|
|
20230802,184400,485681300,8700,8700,8700,8700,0
|
|
20230802,184300,485681300,8700,8700,8700,8700,0
|
|
20230802,184200,485681300,8700,8700,8700,8700,0
|
|
20230802,184100,485681300,8700,8700,8700,8700,0
|
|
20230802,184000,485681300,8700,8700,8700,8700,0
|
|
20230802,183900,485681300,8700,8700,8700,8700,0
|
|
20230802,183800,485681300,8700,8700,8700,8700,0
|
|
20230802,183700,485681300,8700,8700,8700,8700,0
|
|
20230802,183600,485681300,8700,8700,8700,8700,0
|
|
20230802,183500,485681300,8700,8700,8700,8700,0
|
|
20230802,183400,485681300,8700,8700,8700,8700,0
|
|
20230802,183300,485681300,8700,8700,8700,8700,0
|
|
20230802,183200,485681300,8700,8700,8700,8700,0
|
|
20230802,183100,485681300,8700,8700,8700,8700,0
|
|
20230802,183000,485681300,8700,8700,8700,8700,0
|
|
20230802,182900,485681300,8700,8700,8700,8700,0
|
|
20230802,182800,485681300,8700,8700,8700,8700,0
|
|
20230802,182700,485681300,8700,8700,8700,8700,0
|
|
20230802,182600,485681300,8700,8700,8700,8700,0
|
|
20230802,182500,485681300,8700,8700,8700,8700,507
|
|
20230802,182400,485681300,8700,8700,8700,8700,0
|
|
20230802,182300,485681300,8700,8700,8700,8700,0
|
|
20230802,182200,485681300,8700,8700,8700,8700,0
|
|
20230802,182100,485681300,8700,8700,8700,8700,0
|
|
20230802,182000,485681300,8700,8700,8700,8700,0
|
|
20230802,181900,485681300,8700,8700,8700,8700,0
|
|
20230802,181800,485681300,8700,8700,8700,8700,0
|
|
20230802,181700,485681300,8700,8700,8700,8700,0
|
|
20230802,181600,485681300,8700,8700,8700,8700,0
|
|
20230802,181500,485681300,8700,8700,8700,8700,0
|
|
20230802,181400,485681300,8700,8700,8700,8700,0
|
|
20230802,181300,485681300,8700,8700,8700,8700,0
|
|
20230802,181200,485681300,8700,8700,8700,8700,0
|
|
20230802,181100,485681300,8700,8700,8700,8700,0
|
|
20230802,181000,485681300,8700,8700,8700,8700,0
|
|
20230802,180900,485681300,8700,8700,8700,8700,0
|
|
20230802,180800,485681300,8700,8700,8700,8700,0
|
|
20230802,180700,485681300,8700,8700,8700,8700,0
|
|
20230802,180600,485681300,8700,8700,8700,8700,0
|
|
20230802,180500,485681300,8700,8700,8700,8700,0
|
|
20230802,180400,485681300,8700,8700,8700,8700,0
|
|
20230802,180300,485681300,8700,8700,8700,8700,0
|
|
20230802,180200,485681300,8700,8700,8700,8700,0
|
|
20230802,180100,485681300,8700,8700,8700,8700,0
|
|
20230802,180000,485681300,8700,8700,8700,8700,0
|
|
20230802,175900,485681300,8700,8700,8700,8700,0
|
|
20230802,175800,485681300,8700,8700,8700,8700,0
|
|
20230802,175700,485681300,8700,8700,8700,8700,0
|
|
20230802,175600,485681300,8700,8700,8700,8700,0
|
|
20230802,175500,485681300,8700,8700,8700,8700,507
|
|
20230802,175400,485681300,8700,8700,8700,8700,0
|
|
20230802,175300,485681300,8700,8700,8700,8700,0
|
|
20230802,175200,485681300,8700,8700,8700,8700,0
|
|
20230802,175100,485681300,8700,8700,8700,8700,0
|
|
20230802,175000,485681300,8700,8700,8700,8700,0
|
|
20230802,174900,485681300,8700,8700,8700,8700,0
|
|
20230802,174800,485681300,8700,8700,8700,8700,0
|
|
20230802,174700,485681300,8700,8700,8700,8700,0
|
|
20230802,174600,485681300,8700,8700,8700,8700,0
|
|
20230802,174500,485681300,8700,8700,8700,8700,0
|
|
20230802,174400,485681300,8700,8700,8700,8700,0
|
|
20230802,174300,485681300,8700,8700,8700,8700,0
|
|
20230802,174200,485681300,8700,8700,8700,8700,0
|
|
20230802,174100,485681300,8700,8700,8700,8700,0
|
|
20230802,174000,485681300,8700,8700,8700,8700,0
|
|
20230802,173900,485681300,8700,8700,8700,8700,0
|
|
20230802,173800,485681300,8700,8700,8700,8700,0
|
|
20230802,173700,485681300,8700,8700,8700,8700,0
|
|
20230802,173600,485681300,8700,8700,8700,8700,0
|
|
20230802,173500,485681300,8700,8700,8700,8700,0
|
|
20230802,173400,485681300,8700,8700,8700,8700,0
|
|
20230802,173300,485681300,8700,8700,8700,8700,0
|
|
20230802,173200,485681300,8700,8700,8700,8700,0
|
|
20230802,173100,485681300,8700,8700,8700,8700,0
|
|
20230802,173000,485681300,8700,8700,8700,8700,0
|
|
20230802,172900,485681300,8700,8700,8700,8700,0
|
|
20230802,172800,485681300,8700,8700,8700,8700,0
|
|
20230802,172700,485681300,8700,8700,8700,8700,0
|
|
20230802,172600,485681300,8700,8700,8700,8700,0
|
|
20230802,172500,485681300,8700,8700,8700,8700,507
|
|
20230802,172400,485681300,8700,8700,8700,8700,0
|
|
20230802,172300,485681300,8700,8700,8700,8700,0
|
|
20230802,172200,485681300,8700,8700,8700,8700,0
|
|
20230802,172100,485681300,8700,8700,8700,8700,0
|
|
20230802,172000,485681300,8700,8700,8700,8700,0
|
|
20230802,171900,485681300,8700,8700,8700,8700,0
|
|
20230802,171800,485681300,8700,8700,8700,8700,0
|
|
20230802,171700,485681300,8700,8700,8700,8700,0
|
|
20230802,171600,485681300,8700,8700,8700,8700,0
|
|
20230802,171500,485681300,8700,8700,8700,8700,0
|
|
20230802,171400,485681300,8700,8700,8700,8700,0
|
|
20230802,171300,485681300,8700,8700,8700,8700,0
|
|
20230802,171200,485681300,8700,8700,8700,8700,0
|
|
20230802,171100,485681300,8700,8700,8700,8700,0
|
|
20230802,171000,485681300,8700,8700,8700,8700,0
|
|
20230802,170900,485681300,8700,8700,8700,8700,0
|
|
20230802,170800,485681300,8700,8700,8700,8700,0
|
|
20230802,170700,485681300,8700,8700,8700,8700,0
|
|
20230802,170600,485681300,8700,8700,8700,8700,0
|
|
20230802,170500,485681300,8700,8700,8700,8700,0
|
|
20230802,170400,485681300,8700,8700,8700,8700,0
|
|
20230802,170300,485681300,8700,8700,8700,8700,0
|
|
20230802,170200,485681300,8700,8700,8700,8700,0
|
|
20230802,170100,485681300,8700,8700,8700,8700,0
|
|
20230802,170000,485681300,8700,8700,8700,8700,0
|
|
20230802,165900,485681300,8700,8700,8700,8700,0
|
|
20230802,165800,485681300,8700,8700,8700,8700,0
|
|
20230802,165700,485681300,8700,8700,8700,8700,0
|
|
20230802,165600,485681300,8700,8700,8700,8700,0
|
|
20230802,165500,485681300,8700,8700,8700,8700,507
|
|
20230802,165400,485681300,8700,8700,8700,8700,0
|
|
20230802,165300,485681300,8700,8700,8700,8700,0
|
|
20230802,165200,485681300,8700,8700,8700,8700,0
|
|
20230802,165100,485681300,8700,8700,8700,8700,0
|
|
20230802,165000,485681300,8700,8700,8700,8700,0
|
|
20230802,164900,485681300,8700,8700,8700,8700,0
|
|
20230802,164800,485681300,8700,8700,8700,8700,0
|
|
20230802,164700,485681300,8700,8700,8700,8700,0
|
|
20230802,164600,485681300,8700,8700,8700,8700,0
|
|
20230802,164500,485681300,8700,8700,8700,8700,0
|
|
20230802,164400,485681300,8700,8700,8700,8700,0
|
|
20230802,164300,485681300,8700,8700,8700,8700,0
|
|
20230802,164200,485681300,8700,8700,8700,8700,0
|
|
20230802,164100,485681300,8700,8700,8700,8700,0
|
|
20230802,164000,485681300,8700,8700,8700,8700,0
|
|
20230802,163900,485681300,8700,8700,8700,8700,0
|
|
20230802,163800,485681300,8700,8700,8700,8700,0
|
|
20230802,163700,485681300,8700,8700,8700,8700,0
|
|
20230802,163600,485681300,8700,8700,8700,8700,0
|
|
20230802,163500,485681300,8700,8700,8700,8700,0
|
|
20230802,163400,485681300,8700,8700,8700,8700,0
|
|
20230802,163300,485681300,8700,8700,8700,8700,0
|
|
20230802,163200,485681300,8700,8700,8700,8700,0
|
|
20230802,163100,485681300,8700,8700,8700,8700,0
|
|
20230802,163000,485681300,8700,8700,8700,8700,0
|
|
20230802,162900,485681300,8700,8700,8700,8700,0
|
|
20230802,162800,485681300,8700,8700,8700,8700,0
|
|
20230802,162700,485681300,8700,8700,8700,8700,0
|
|
20230802,162600,485681300,8700,8700,8700,8700,0
|
|
20230802,162500,485681300,8700,8700,8700,8700,507
|
|
20230802,162400,485681300,8700,8700,8700,8700,0
|
|
20230802,162300,485681300,8700,8700,8700,8700,0
|
|
20230802,162200,485681300,8700,8700,8700,8700,0
|
|
20230802,162100,485681300,8700,8700,8700,8700,0
|
|
20230802,162000,485681300,8700,8700,8700,8700,0
|
|
20230802,161900,485681300,8700,8700,8700,8700,0
|
|
20230802,161800,485681300,8700,8700,8700,8700,0
|
|
20230802,161700,485681300,8700,8700,8700,8700,0
|
|
20230802,161600,485681300,8700,8700,8700,8700,0
|
|
20230802,161500,485681300,8700,8700,8700,8700,0
|
|
20230802,161400,485681300,8700,8700,8700,8700,0
|
|
20230802,161300,485681300,8700,8700,8700,8700,0
|
|
20230802,161200,485681300,8700,8700,8700,8700,0
|
|
20230802,161100,485681300,8700,8700,8700,8700,0
|
|
20230802,161000,485681300,8700,8700,8700,8700,0
|
|
20230802,160900,485681300,8700,8700,8700,8700,0
|
|
20230802,160800,485681300,8700,8700,8700,8700,0
|
|
20230802,160700,485681300,8700,8700,8700,8700,0
|
|
20230802,160600,485681300,8700,8700,8700,8700,0
|
|
20230802,160500,485681300,8700,8700,8700,8700,0
|
|
20230802,160400,485681300,8700,8700,8700,8700,0
|
|
20230802,160300,485681300,8700,8700,8700,8700,0
|
|
20230802,160200,485681300,8700,8700,8700,8700,0
|
|
20230802,160100,485681300,8700,8700,8700,8700,0
|
|
20230802,160000,485681300,8700,8700,8700,8700,0
|
|
20230802,155900,485681300,8700,8700,8700,8700,0
|
|
20230802,155800,485681300,8700,8700,8700,8700,0
|
|
20230802,155700,485681300,8700,8700,8700,8700,0
|
|
20230802,155600,485681300,8700,8700,8700,8700,0
|
|
20230802,155500,485681300,8700,8700,8700,8700,507
|
|
20230802,155400,485681300,8700,8700,8700,8700,0
|
|
20230802,155300,485681300,8700,8700,8700,8700,0
|
|
20230802,155200,485681300,8700,8700,8700,8700,0
|
|
20230802,155100,485681300,8700,8700,8700,8700,0
|
|
20230802,155000,485681300,8700,8700,8700,8700,0
|
|
20230802,154900,485681300,8700,8700,8700,8700,0
|
|
20230802,154800,485681300,8700,8700,8700,8700,0
|
|
20230802,154700,485681300,8700,8700,8700,8700,0
|
|
20230802,154600,485681300,8700,8700,8700,8700,0
|
|
20230802,154500,485681300,8700,8700,8700,8700,0
|
|
20230802,154400,485681300,8700,8700,8700,8700,0
|
|
20230802,154300,485681300,8700,8700,8700,8700,0
|
|
20230802,154200,485681300,8700,8700,8700,8700,0
|
|
20230802,154100,485681300,8700,8700,8700,8700,0
|
|
20230802,154000,485681300,8700,8700,8700,8700,0
|
|
20230802,153900,485681300,8700,8700,8700,8700,0
|
|
20230802,153800,485681300,8700,8700,8700,8700,0
|
|
20230802,153700,485681300,8700,8700,8700,8700,0
|
|
20230802,153600,485681300,8700,8700,8700,8700,0
|
|
20230802,153500,485681300,8700,8700,8700,8700,0
|
|
20230802,153400,485681300,8700,8700,8700,8700,0
|
|
20230802,153300,485681300,8700,8700,8700,8700,0
|
|
20230802,153200,485681300,8700,8700,8700,8700,0
|
|
20230802,153100,485681300,8700,8700,8700,8700,0
|
|
20230802,153000,485681300,8700,8700,8700,8700,507
|
|
20230802,152900,481270400,8690,8690,8690,8690,0
|
|
20230802,152800,481270400,8690,8690,8690,8690,0
|
|
20230802,152700,481270400,8690,8690,8690,8690,0
|
|
20230802,152600,481270400,8690,8690,8690,8690,0
|
|
20230802,152500,481270400,8690,8690,8690,8690,0
|
|
20230802,152400,481270400,8690,8690,8690,8690,0
|
|
20230802,152300,481270400,8690,8690,8690,8690,0
|
|
20230802,152200,481270400,8690,8690,8690,8690,0
|
|
20230802,152100,481270400,8690,8690,8690,8690,0
|
|
20230802,152000,481270400,8690,8690,8690,8690,0
|
|
20230802,151900,481270400,8690,8690,8690,8690,1
|
|
20230802,151800,481261710,8690,8690,8690,8690,2
|
|
20230802,151700,481244330,8690,8690,8690,8690,0
|
|
20230802,151600,481244330,8690,8660,8690,8660,3
|
|
20230802,151500,481218290,8690,8660,8690,8660,5
|
|
20230802,151400,481174870,8690,8660,8690,8660,4
|
|
20230802,151300,481140170,8690,8650,8690,8640,1561
|
|
20230802,151200,467648880,8690,8690,8690,8690,0
|
|
20230802,151100,467648880,8690,8690,8690,8690,0
|
|
20230802,151000,467648880,8690,8690,8690,8690,0
|
|
20230802,150900,467648880,8690,8690,8690,8690,837
|
|
20230802,150800,460375350,8690,8690,8690,8690,0
|
|
20230802,150700,460375350,8690,8690,8690,8690,10
|
|
20230802,150600,460288450,8690,8690,8690,8690,0
|
|
20230802,150500,460288450,8690,8690,8690,8690,1
|
|
20230802,150400,460279760,8690,8690,8690,8690,0
|
|
20230802,150300,460279760,8690,8690,8690,8690,1
|
|
20230802,150200,460271070,8690,8690,8690,8690,0
|
|
20230802,150100,460271070,8690,8690,8690,8690,0
|
|
20230802,150000,460271070,8690,8690,8690,8690,0
|
|
20230802,145900,460271070,8690,8690,8690,8690,0
|
|
20230802,145800,460271070,8690,8690,8690,8690,0
|
|
20230802,145700,460271070,8690,8640,8690,8640,41
|
|
20230802,145600,459916780,8690,8690,8690,8640,13
|
|
20230802,145500,459804310,8640,8650,8670,8640,94
|
|
20230802,145400,458991700,8650,8640,8650,8640,9
|
|
20230802,145300,458913880,8650,8650,8650,8640,52
|
|
20230802,145200,458464580,8650,8660,8660,8640,3665
|
|
20230802,145100,426762600,8690,8690,8690,8690,0
|
|
20230802,145000,426762600,8690,8690,8690,8690,0
|
|
20230802,144900,426762600,8690,8690,8690,8690,0
|
|
20230802,144800,426762600,8690,8690,8690,8690,0
|
|
20230802,144700,426762600,8690,8690,8690,8690,0
|
|
20230802,144600,426762600,8690,8690,8690,8690,0
|
|
20230802,144500,426762600,8690,8690,8690,8690,0
|
|
20230802,144400,426762600,8690,8690,8690,8690,0
|
|
20230802,144300,426762600,8690,8690,8690,8660,1132
|
|
20230802,144200,416957620,8690,8690,8690,8690,15
|
|
20230802,144100,416827270,8700,8700,8700,8700,0
|
|
20230802,144000,416827270,8700,8700,8700,8700,1
|
|
20230802,143900,416818570,8700,8700,8700,8700,10
|
|
20230802,143800,416731570,8700,8690,8700,8660,1456
|
|
20230802,143700,404112920,8690,8690,8690,8690,0
|
|
20230802,143600,404112920,8690,8690,8690,8690,0
|
|
20230802,143500,404112920,8690,8690,8690,8690,0
|
|
20230802,143400,404112920,8690,8690,8690,8690,0
|
|
20230802,143300,404112920,8690,8690,8690,8690,80
|
|
20230802,143200,403417720,8690,8690,8690,8690,0
|
|
20230802,143100,403417720,8690,8690,8690,8690,0
|
|
20230802,143000,403417720,8690,8670,8690,8670,2
|
|
20230802,142900,403400360,8690,8690,8690,8690,6
|
|
20230802,142800,403348220,8690,8690,8690,8690,11
|
|
20230802,142700,403252630,8700,8700,8700,8700,0
|
|
20230802,142600,403252630,8700,8670,8700,8670,112
|
|
20230802,142500,402281530,8700,8700,8700,8700,0
|
|
20230802,142400,402281530,8700,8700,8700,8700,10
|
|
20230802,142300,402194530,8700,8670,8700,8660,214
|
|
20230802,142200,400341090,8670,8670,8670,8660,10
|
|
20230802,142100,400254400,8660,8670,8670,8660,915
|
|
20230802,142000,392323350,8680,8680,8680,8680,100
|
|
20230802,141900,391455350,8700,8700,8700,8700,100
|
|
20230802,141800,390585350,8700,8700,8700,8700,0
|
|
20230802,141700,390585350,8700,8700,8700,8700,0
|
|
20230802,141600,390585350,8700,8700,8700,8700,0
|
|
20230802,141500,390585350,8700,8700,8700,8700,0
|
|
20230802,141400,390585350,8700,8700,8700,8700,0
|
|
20230802,141300,390585350,8700,8670,8700,8670,47
|
|
20230802,141200,390177500,8670,8690,8690,8670,2043
|
|
20230802,141100,372454050,8700,8710,8710,8700,92
|
|
20230802,141000,371653350,8700,8700,8700,8700,0
|
|
20230802,140900,371653350,8700,8700,8700,8700,942
|
|
20230802,140800,363457950,8720,8720,8720,8720,1
|
|
20230802,140700,363449230,8700,8720,8720,8700,101
|
|
20230802,140600,362570510,8700,8700,8700,8700,0
|
|
20230802,140500,362570510,8700,8700,8700,8700,0
|
|
20230802,140400,362570510,8700,8700,8700,8700,64
|
|
20230802,140300,362013710,8740,8740,8740,8740,0
|
|
20230802,140200,362013710,8740,8740,8740,8740,0
|
|
20230802,140100,362013710,8740,8740,8740,8740,0
|
|
20230802,140000,362013710,8740,8740,8740,8740,0
|
|
20230802,135900,362013710,8740,8740,8740,8740,0
|
|
20230802,135800,362013710,8740,8740,8740,8740,0
|
|
20230802,135700,362013710,8740,8740,8740,8740,0
|
|
20230802,135600,362013710,8740,8740,8740,8740,0
|
|
20230802,135500,362013710,8740,8740,8740,8740,0
|
|
20230802,135400,362013710,8740,8740,8740,8740,0
|
|
20230802,135300,362013710,8740,8740,8740,8740,2
|
|
20230802,135200,361996230,8740,8740,8740,8740,0
|
|
20230802,135100,361996230,8740,8740,8740,8740,1
|
|
20230802,135000,361987490,8740,8740,8740,8740,0
|
|
20230802,134900,361987490,8740,8740,8740,8740,0
|
|
20230802,134800,361987490,8740,8730,8740,8730,26
|
|
20230802,134700,361760500,8730,8730,8730,8730,18
|
|
20230802,134600,361603360,8730,8730,8730,8730,5
|
|
20230802,134500,361559710,8730,8730,8730,8730,5
|
|
20230802,134400,361516060,8730,8730,8730,8730,20
|
|
20230802,134300,361341460,8730,8730,8730,8730,26
|
|
20230802,134200,361114480,8730,8730,8730,8730,0
|
|
20230802,134100,361114480,8730,8730,8730,8730,0
|
|
20230802,134000,361114480,8730,8740,8740,8730,11
|
|
20230802,133900,361018350,8740,8740,8740,8740,0
|
|
20230802,133800,361018350,8740,8740,8740,8740,0
|
|
20230802,133700,361018350,8740,8740,8740,8740,0
|
|
20230802,133600,361018350,8740,8740,8740,8740,0
|
|
20230802,133500,361018350,8740,8680,8740,8680,192
|
|
20230802,133400,359351680,8740,8700,8740,8700,58
|
|
20230802,133300,358846870,8700,8700,8700,8700,3
|
|
20230802,133200,358820770,8690,8680,8690,8680,580
|
|
20230802,133100,353786350,8690,8700,8700,8690,361
|
|
20230802,133000,350649240,8700,8700,8700,8700,0
|
|
20230802,132900,350649240,8700,8690,8700,8690,49
|
|
20230802,132800,350223410,8700,8690,8700,8690,701
|
|
20230802,132700,344131710,8700,8700,8700,8700,0
|
|
20230802,132600,344131710,8700,8700,8700,8700,1
|
|
20230802,132500,344123010,8700,8700,8700,8700,0
|
|
20230802,132400,344123010,8700,8700,8700,8700,1
|
|
20230802,132300,344114310,8680,8700,8700,8680,537
|
|
20230802,132200,339452410,8700,8700,8700,8700,34
|
|
20230802,132100,339156610,8700,8700,8700,8700,15
|
|
20230802,132000,339026110,8700,8680,8700,8680,28
|
|
20230802,131900,338782770,8700,8700,8700,8700,2
|
|
20230802,131800,338765370,8700,8700,8700,8700,0
|
|
20230802,131700,338765370,8700,8700,8700,8700,0
|
|
20230802,131600,338765370,8700,8700,8700,8700,1
|
|
20230802,131500,338756670,8680,8680,8680,8680,229
|
|
20230802,131400,336768950,8680,8690,8690,8680,229
|
|
20230802,131300,334779800,8700,8700,8700,8690,8
|
|
20230802,131200,334710260,8690,8690,8690,8690,1
|
|
20230802,131100,334701570,8700,8700,8700,8700,324
|
|
20230802,131000,331882770,8700,8700,8700,8700,1
|
|
20230802,130900,331874070,8680,8680,8680,8680,14
|
|
20230802,130800,331752550,8680,8680,8680,8680,108
|
|
20230802,130700,330815110,8680,8680,8680,8680,20
|
|
20230802,130600,330641510,8680,8680,8680,8680,2
|
|
20230802,130500,330624150,8680,8680,8680,8680,381
|
|
20230802,130400,327317070,8700,8700,8700,8700,0
|
|
20230802,130300,327317070,8700,8700,8700,8700,50
|
|
20230802,130200,326882070,8710,8710,8710,8710,0
|
|
20230802,130100,326882070,8710,8710,8710,8710,0
|
|
20230802,130000,326882070,8710,8710,8710,8710,128
|
|
20230802,125900,325767190,8710,8710,8710,8710,1
|
|
20230802,125800,325758480,8680,8710,8710,8680,438
|
|
20230802,125700,321948190,8710,8710,8710,8700,214
|
|
20230802,125600,320086340,8710,8710,8710,8710,0
|
|
20230802,125500,320086340,8710,8710,8710,8710,0
|
|
20230802,125400,320086340,8710,8710,8710,8710,0
|
|
20230802,125300,320086340,8710,8710,8710,8710,1
|
|
20230802,125200,320077630,8710,8710,8710,8710,1
|
|
20230802,125100,320068920,8680,8710,8710,8680,601
|
|
20230802,125000,314846410,8710,8710,8710,8710,10
|
|
20230802,124900,314759310,8710,8710,8710,8710,0
|
|
20230802,124800,314759310,8710,8710,8710,8710,5
|
|
20230802,124700,314715760,8700,8700,8700,8700,200
|
|
20230802,124600,312975760,8710,8710,8710,8710,0
|
|
20230802,124500,312975760,8710,8710,8710,8710,3
|
|
20230802,124400,312949630,8710,8710,8710,8710,0
|
|
20230802,124300,312949630,8710,8710,8710,8710,18
|
|
20230802,124200,312792850,8710,8710,8710,8710,35
|
|
20230802,124100,312488000,8710,8710,8710,8710,1180
|
|
20230802,124000,302210200,8710,8710,8710,8710,547
|
|
20230802,123900,297445830,8700,8710,8710,8700,2096
|
|
20230802,123800,279205630,8710,8710,8710,8710,128
|
|
20230802,123700,278090750,8710,8710,8710,8710,26
|
|
20230802,123600,277864290,8710,8710,8710,8710,546
|
|
20230802,123500,273108630,8710,8710,8710,8710,0
|
|
20230802,123400,273108630,8710,8710,8710,8710,0
|
|
20230802,123300,273108630,8710,8710,8710,8710,0
|
|
20230802,123200,273108630,8710,8710,8710,8710,201
|
|
20230802,123100,271357920,8710,8710,8710,8710,1
|
|
20230802,123000,271349210,8710,8710,8710,8710,2
|
|
20230802,122900,271331790,8710,8710,8710,8710,41
|
|
20230802,122800,270974680,8710,8720,8720,8710,202
|
|
20230802,122700,269214960,8730,8730,8730,8730,0
|
|
20230802,122600,269214960,8730,8730,8730,8730,0
|
|
20230802,122500,269214960,8730,8730,8730,8730,0
|
|
20230802,122400,269214960,8730,8730,8730,8730,0
|
|
20230802,122300,269214960,8730,8730,8730,8730,0
|
|
20230802,122200,269214960,8730,8730,8730,8730,0
|
|
20230802,122100,269214960,8730,8730,8730,8730,0
|
|
20230802,122000,269214960,8730,8730,8730,8730,0
|
|
20230802,121900,269214960,8730,8730,8730,8730,0
|
|
20230802,121800,269214960,8730,8730,8730,8730,0
|
|
20230802,121700,269214960,8730,8730,8730,8730,11
|
|
20230802,121600,269118930,8730,8730,8730,8730,16
|
|
20230802,121500,268979250,8730,8730,8730,8730,64
|
|
20230802,121400,268420530,8730,8730,8730,8730,0
|
|
20230802,121300,268420530,8730,8730,8730,8730,11
|
|
20230802,121200,268324500,8730,8710,8730,8700,396
|
|
20230802,121100,264878850,8740,8740,8740,8740,200
|
|
20230802,121000,263130850,8740,8740,8740,8740,0
|
|
20230802,120900,263130850,8740,8740,8740,8740,0
|
|
20230802,120800,263130850,8740,8740,8740,8740,0
|
|
20230802,120700,263130850,8740,8740,8740,8740,0
|
|
20230802,120600,263130850,8740,8740,8740,8740,0
|
|
20230802,120500,263130850,8740,8740,8740,8740,0
|
|
20230802,120400,263130850,8740,8740,8740,8740,10
|
|
20230802,120300,263043450,8740,8730,8740,8730,5
|
|
20230802,120200,262999770,8740,8740,8740,8740,0
|
|
20230802,120100,262999770,8740,8700,8740,8700,398
|
|
20230802,120000,259537100,8700,8710,8710,8700,391
|
|
20230802,115900,256134210,8710,8710,8710,8710,0
|
|
20230802,115800,256134210,8710,8710,8710,8710,660
|
|
20230802,115700,250385610,8740,8740,8740,8740,1
|
|
20230802,115600,250376870,8740,8740,8740,8740,0
|
|
20230802,115500,250376870,8740,8740,8750,8740,3
|
|
20230802,115400,250350640,8740,8720,8750,8720,5
|
|
20230802,115300,250306950,8720,8750,8750,8720,123
|
|
20230802,115200,249234060,8710,8740,8750,8710,504
|
|
20230802,115100,244844050,8750,8740,8750,8740,2
|
|
20230802,115000,244826560,8740,8740,8740,8740,0
|
|
20230802,114900,244826560,8740,8740,8740,8740,0
|
|
20230802,114800,244826560,8740,8740,8740,8740,0
|
|
20230802,114700,244826560,8740,8740,8740,8740,0
|
|
20230802,114600,244826560,8740,8740,8740,8740,23
|
|
20230802,114500,244625540,8740,8740,8740,8740,163
|
|
20230802,114400,243200920,8740,8710,8740,8710,515
|
|
20230802,114300,238714820,8740,8710,8740,8710,51
|
|
20230802,114200,238270580,8710,8740,8740,8710,41
|
|
20230802,114100,237913440,8740,8740,8740,8740,2
|
|
20230802,114000,237895960,8740,8710,8740,8710,201
|
|
20230802,113900,236145220,8710,8710,8710,8710,500
|
|
20230802,113800,231790220,8740,8740,8740,8740,300
|
|
20230802,113700,229168220,8780,8780,8780,8780,0
|
|
20230802,113600,229168220,8780,8780,8780,8780,0
|
|
20230802,113500,229168220,8780,8740,8780,8740,3
|
|
20230802,113400,229141960,8780,8780,8780,8780,1
|
|
20230802,113300,229133180,8780,8730,8780,8710,51
|
|
20230802,113200,228688440,8780,8710,8780,8710,190
|
|
20230802,113100,227033470,8720,8710,8720,8710,40
|
|
20230802,113000,226684970,8720,8730,8730,8720,202
|
|
20230802,112900,224923520,8730,8760,8780,8730,48
|
|
20230802,112800,224503710,8750,8720,8750,8720,1273
|
|
20230802,112700,213402160,8760,8760,8760,8760,0
|
|
20230802,112600,213402160,8760,8750,8760,8730,12
|
|
20230802,112500,213297350,8730,8730,8730,8730,575
|
|
20230802,112400,208277600,8770,8770,8770,8770,0
|
|
20230802,112300,208277600,8770,8770,8770,8770,1
|
|
20230802,112200,208268830,8760,8770,8770,8760,3
|
|
20230802,112100,208242540,8770,8740,8770,8730,501
|
|
20230802,112000,203868270,8770,8770,8770,8770,300
|
|
20230802,111900,201237270,8770,8770,8770,8770,1
|
|
20230802,111800,201228500,8770,8750,8770,8740,232
|
|
20230802,111700,199200750,8770,8770,8770,8770,10
|
|
20230802,111600,199113050,8770,8770,8770,8770,10
|
|
20230802,111500,199025350,8770,8770,8770,8770,3
|
|
20230802,111400,198999040,8730,8770,8770,8730,700
|
|
20230802,111300,192879260,8780,8780,8780,8780,0
|
|
20230802,111200,192879260,8780,8780,8780,8780,0
|
|
20230802,111100,192879260,8780,8780,8780,8780,0
|
|
20230802,111000,192879260,8780,8780,8780,8780,0
|
|
20230802,110900,192879260,8780,8780,8780,8780,100
|
|
20230802,110800,192001260,8780,8780,8780,8780,0
|
|
20230802,110700,192001260,8780,8780,8780,8780,0
|
|
20230802,110600,192001260,8780,8780,8780,8780,0
|
|
20230802,110500,192001260,8780,8780,8780,8780,0
|
|
20230802,110400,192001260,8780,8780,8780,8780,0
|
|
20230802,110300,192001260,8780,8780,8780,8780,1
|
|
20230802,110200,191992480,8750,8750,8750,8750,215
|
|
20230802,110100,190111230,8740,8730,8740,8730,414
|
|
20230802,110000,186496970,8740,8740,8740,8740,32
|
|
20230802,105900,186217290,8780,8780,8780,8780,0
|
|
20230802,105800,186217290,8780,8770,8780,8770,3
|
|
20230802,105700,186190960,8770,8770,8770,8770,2
|
|
20230802,105600,186173420,8740,8760,8780,8740,1079
|
|
20230802,105500,176733190,8760,8760,8760,8760,22
|
|
20230802,105400,176540470,8790,8790,8790,8760,305
|
|
20230802,105300,173868580,8770,8790,8790,8770,41
|
|
20230802,105200,173508790,8780,8780,8780,8780,30
|
|
20230802,105100,173245390,8790,8790,8790,8790,4
|
|
20230802,105000,173210230,8790,8790,8790,8790,0
|
|
20230802,104900,173210230,8790,8790,8790,8790,30
|
|
20230802,104800,172946530,8800,8800,8800,8800,510
|
|
20230802,104700,168458530,8800,8800,8800,8800,0
|
|
20230802,104600,168458530,8800,8800,8800,8800,0
|
|
20230802,104500,168458530,8800,8800,8800,8800,1
|
|
20230802,104400,168449730,8790,8790,8790,8790,0
|
|
20230802,104300,168449730,8790,8790,8790,8790,2
|
|
20230802,104200,168432150,8760,8790,8790,8760,551
|
|
20230802,104100,163605360,8770,8800,8800,8770,242
|
|
20230802,104000,161482900,8800,8800,8800,8800,0
|
|
20230802,103900,161482900,8800,8800,8800,8800,1
|
|
20230802,103800,161474100,8800,8800,8800,8800,10
|
|
20230802,103700,161386100,8800,8790,8800,8790,11
|
|
20230802,103600,161289380,8790,8790,8800,8790,9
|
|
20230802,103500,161210250,8790,8770,8790,8770,255
|
|
20230802,103400,158973880,8800,8800,8800,8800,3
|
|
20230802,103300,158947480,8800,8800,8800,8800,0
|
|
20230802,103200,158947480,8800,8800,8800,8800,56
|
|
20230802,103100,158454680,8800,8800,8800,8800,55
|
|
20230802,103000,157970680,8800,8800,8800,8800,2
|
|
20230802,102900,157953080,8790,8820,8820,8760,837
|
|
20230802,102800,150620750,8820,8780,8820,8770,556
|
|
20230802,102700,145743480,8830,8830,8830,8830,0
|
|
20230802,102600,145743480,8830,8830,8830,8830,60
|
|
20230802,102500,145213680,8830,8820,8830,8790,72
|
|
20230802,102400,144578930,8820,8810,8820,8810,2
|
|
20230802,102300,144561300,8820,8820,8820,8820,0
|
|
20230802,102200,144561300,8820,8820,8820,8820,0
|
|
20230802,102100,144561300,8820,8820,8820,8820,13
|
|
20230802,102000,144446640,8830,8780,8830,8780,16
|
|
20230802,101900,144306110,8830,8830,8830,8830,1
|
|
20230802,101800,144297280,8810,8810,8810,8810,181
|
|
20230802,101700,142702670,8810,8810,8810,8810,1
|
|
20230802,101600,142693860,8810,8810,8810,8810,0
|
|
20230802,101500,142693860,8810,8810,8810,8810,1
|
|
20230802,101400,142685050,8790,8780,8790,8780,6
|
|
20230802,101300,142632360,8780,8780,8780,8780,50
|
|
20230802,101200,142193360,8780,8780,8780,8780,0
|
|
20230802,101100,142193360,8780,8780,8780,8780,1
|
|
20230802,101000,142184580,8780,8780,8780,8780,1
|
|
20230802,100900,142175800,8780,8780,8780,8780,12
|
|
20230802,100800,142070440,8770,8770,8770,8770,13
|
|
20230802,100700,141956430,8770,8770,8770,8770,114
|
|
20230802,100600,140956650,8780,8780,8780,8780,0
|
|
20230802,100500,140956650,8780,8780,8780,8760,93
|
|
20230802,100400,140141490,8780,8760,8780,8760,81
|
|
20230802,100300,139431910,8770,8770,8770,8770,228
|
|
20230802,100200,137432350,8780,8780,8780,8780,906
|
|
20230802,100100,129477670,8830,8830,8830,8830,0
|
|
20230802,100000,129477670,8830,8830,8830,8830,1
|
|
20230802,095900,129468840,8830,8830,8830,8780,3
|
|
20230802,095800,129442400,8830,8830,8830,8830,0
|
|
20230802,095700,129442400,8830,8790,8830,8760,120
|
|
20230802,095600,128390240,8790,8790,8790,8790,0
|
|
20230802,095500,128390240,8790,8790,8790,8790,0
|
|
20230802,095400,128390240,8790,8760,8790,8760,328
|
|
20230802,095300,125510120,8770,8770,8770,8770,0
|
|
20230802,095200,125510120,8770,8770,8770,8770,237
|
|
20230802,095100,123431630,8770,8760,8770,8760,347
|
|
20230802,095000,120391900,8760,8760,8760,8730,4
|
|
20230802,094900,120356920,8760,8750,8760,8730,301
|
|
20230802,094800,117725910,8780,8780,8780,8780,0
|
|
20230802,094700,117725910,8780,8780,8780,8780,50
|
|
20230802,094600,117286910,8780,8780,8780,8780,2
|
|
20230802,094500,117269350,8750,8830,8830,8750,501
|
|
20230802,094400,112885520,8780,8780,8780,8780,783
|
|
20230802,094300,106010780,8780,8780,8780,8780,0
|
|
20230802,094200,106010780,8780,8780,8780,8780,0
|
|
20230802,094100,106010780,8780,8780,8780,8780,5
|
|
20230802,094000,105966880,8780,8770,8780,8770,451
|
|
20230802,093900,102010100,8770,8760,8770,8750,502
|
|
20230802,093800,97607970,8760,8750,8760,8750,102
|
|
20230802,093700,96715460,8760,8760,8760,8760,28
|
|
20230802,093600,96470180,8760,8760,8760,8760,0
|
|
20230802,093500,96470180,8760,8760,8760,8760,68
|
|
20230802,093400,95874500,8770,8760,8770,8760,182
|
|
20230802,093300,94280170,8760,8760,8760,8750,109
|
|
20230802,093200,93325390,8760,8730,8760,8730,121
|
|
20230802,093100,92268740,8730,8740,8760,8730,564
|
|
20230802,093000,87339810,8760,8750,8760,8740,216
|
|
20230802,092900,85451880,8760,8760,8760,8760,0
|
|
20230802,092800,85451880,8760,8740,8760,8740,284
|
|
20230802,092700,82969670,8740,8740,8740,8740,8
|
|
20230802,092600,82899750,8740,8740,8740,8740,0
|
|
20230802,092500,82899750,8740,8740,8740,8740,0
|
|
20230802,092400,82899750,8740,8760,8760,8720,22
|
|
20230802,092300,82707810,8740,8740,8740,8740,140
|
|
20230802,092200,81484210,8760,8760,8760,8760,1
|
|
20230802,092100,81475450,8740,8770,8770,8740,156
|
|
20230802,092000,80109610,8770,8780,8780,8750,562
|
|
20230802,091900,75183080,8780,8780,8780,8770,188
|
|
20230802,091800,73533450,8780,8780,8780,8780,4
|
|
20230802,091700,73498330,8780,8780,8780,8780,0
|
|
20230802,091600,73498330,8780,8780,8780,8780,0
|
|
20230802,091500,73498330,8780,8780,8780,8780,0
|
|
20230802,091400,73498330,8780,8750,8780,8750,127
|
|
20230802,091300,72387050,8750,8760,8800,8750,966
|
|
20230802,091200,63929520,8800,8800,8800,8760,416
|
|
20230802,091100,60278970,8790,8740,8790,8740,23
|
|
20230802,091000,60077850,8740,8740,8740,8710,991
|
|
20230802,090900,51439610,8740,8740,8740,8710,221
|
|
20230802,090800,49511460,8740,8720,8740,8710,301
|
|
20230802,090700,46881870,8750,8750,8750,8750,120
|
|
20230802,090600,45831870,8800,8800,8800,8710,2646
|
|
20230802,090500,22719890,8800,8800,8800,8770,116
|
|
20230802,090400,21699510,8800,8800,8800,8800,181
|
|
20230802,090300,20106710,8800,8800,8800,8800,68
|
|
20230802,090200,19508310,8800,8810,8810,8800,297
|
|
20230802,090100,16894690,8890,8840,8900,8840,1080
|
|
20230802,090000,7285390,8800,8750,8800,8750,831
|