601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185800,112948340,8890,8890,8890,8890,460
|
|
20230802,185700,112948340,8890,8890,8890,8890,0
|
|
20230802,185600,112948340,8890,8890,8890,8890,0
|
|
20230802,185500,112948340,8890,8890,8890,8890,0
|
|
20230802,185400,112948340,8890,8890,8890,8890,0
|
|
20230802,185300,112948340,8890,8890,8890,8890,0
|
|
20230802,185200,112948340,8890,8890,8890,8890,0
|
|
20230802,185100,112948340,8890,8890,8890,8890,0
|
|
20230802,185000,112948340,8890,8890,8890,8890,0
|
|
20230802,184900,112948340,8890,8890,8890,8890,0
|
|
20230802,184800,112948340,8890,8890,8890,8890,0
|
|
20230802,184700,112948340,8890,8890,8890,8890,0
|
|
20230802,184600,112948340,8890,8890,8890,8890,0
|
|
20230802,184500,112948340,8890,8890,8890,8890,0
|
|
20230802,184400,112948340,8890,8890,8890,8890,0
|
|
20230802,184300,112948340,8890,8890,8890,8890,0
|
|
20230802,184200,112948340,8890,8890,8890,8890,0
|
|
20230802,184100,112948340,8890,8890,8890,8890,0
|
|
20230802,184000,112948340,8890,8890,8890,8890,0
|
|
20230802,183900,112948340,8890,8890,8890,8890,0
|
|
20230802,183800,112948340,8890,8890,8890,8890,0
|
|
20230802,183700,112948340,8890,8890,8890,8890,0
|
|
20230802,183600,112948340,8890,8890,8890,8890,0
|
|
20230802,183500,112948340,8890,8890,8890,8890,0
|
|
20230802,183400,112948340,8890,8890,8890,8890,0
|
|
20230802,183300,112948340,8890,8890,8890,8890,0
|
|
20230802,183200,112948340,8890,8890,8890,8890,0
|
|
20230802,183100,112948340,8890,8890,8890,8890,0
|
|
20230802,183000,112948340,8890,8890,8890,8890,0
|
|
20230802,182900,112948340,8890,8890,8890,8890,0
|
|
20230802,182800,112948340,8890,8890,8890,8890,460
|
|
20230802,182700,112948340,8890,8890,8890,8890,0
|
|
20230802,182600,112948340,8890,8890,8890,8890,0
|
|
20230802,182500,112948340,8890,8890,8890,8890,0
|
|
20230802,182400,112948340,8890,8890,8890,8890,0
|
|
20230802,182300,112948340,8890,8890,8890,8890,0
|
|
20230802,182200,112948340,8890,8890,8890,8890,0
|
|
20230802,182100,112948340,8890,8890,8890,8890,0
|
|
20230802,182000,112948340,8890,8890,8890,8890,0
|
|
20230802,181900,112948340,8890,8890,8890,8890,0
|
|
20230802,181800,112948340,8890,8890,8890,8890,0
|
|
20230802,181700,112948340,8890,8890,8890,8890,0
|
|
20230802,181600,112948340,8890,8890,8890,8890,0
|
|
20230802,181500,112948340,8890,8890,8890,8890,0
|
|
20230802,181400,112948340,8890,8890,8890,8890,0
|
|
20230802,181300,112948340,8890,8890,8890,8890,0
|
|
20230802,181200,112948340,8890,8890,8890,8890,0
|
|
20230802,181100,112948340,8890,8890,8890,8890,0
|
|
20230802,181000,112948340,8890,8890,8890,8890,0
|
|
20230802,180900,112948340,8890,8890,8890,8890,0
|
|
20230802,180800,112948340,8890,8890,8890,8890,0
|
|
20230802,180700,112948340,8890,8890,8890,8890,0
|
|
20230802,180600,112948340,8890,8890,8890,8890,0
|
|
20230802,180500,112948340,8890,8890,8890,8890,0
|
|
20230802,180400,112948340,8890,8890,8890,8890,0
|
|
20230802,180300,112948340,8890,8890,8890,8890,0
|
|
20230802,180200,112948340,8890,8890,8890,8890,0
|
|
20230802,180100,112948340,8890,8890,8890,8890,0
|
|
20230802,180000,112948340,8890,8890,8890,8890,0
|
|
20230802,175900,112948340,8890,8890,8890,8890,0
|
|
20230802,175800,112948340,8890,8890,8890,8890,460
|
|
20230802,175700,112948340,8890,8890,8890,8890,0
|
|
20230802,175600,112948340,8890,8890,8890,8890,0
|
|
20230802,175500,112948340,8890,8890,8890,8890,0
|
|
20230802,175400,112948340,8890,8890,8890,8890,0
|
|
20230802,175300,112948340,8890,8890,8890,8890,0
|
|
20230802,175200,112948340,8890,8890,8890,8890,0
|
|
20230802,175100,112948340,8890,8890,8890,8890,0
|
|
20230802,175000,112948340,8890,8890,8890,8890,0
|
|
20230802,174900,112948340,8890,8890,8890,8890,0
|
|
20230802,174800,112948340,8890,8890,8890,8890,0
|
|
20230802,174700,112948340,8890,8890,8890,8890,0
|
|
20230802,174600,112948340,8890,8890,8890,8890,0
|
|
20230802,174500,112948340,8890,8890,8890,8890,0
|
|
20230802,174400,112948340,8890,8890,8890,8890,0
|
|
20230802,174300,112948340,8890,8890,8890,8890,0
|
|
20230802,174200,112948340,8890,8890,8890,8890,0
|
|
20230802,174100,112948340,8890,8890,8890,8890,0
|
|
20230802,174000,112948340,8890,8890,8890,8890,0
|
|
20230802,173900,112948340,8890,8890,8890,8890,0
|
|
20230802,173800,112948340,8890,8890,8890,8890,0
|
|
20230802,173700,112948340,8890,8890,8890,8890,0
|
|
20230802,173600,112948340,8890,8890,8890,8890,0
|
|
20230802,173500,112948340,8890,8890,8890,8890,0
|
|
20230802,173400,112948340,8890,8890,8890,8890,0
|
|
20230802,173300,112948340,8890,8890,8890,8890,0
|
|
20230802,173200,112948340,8890,8890,8890,8890,0
|
|
20230802,173100,112948340,8890,8890,8890,8890,0
|
|
20230802,173000,112948340,8890,8890,8890,8890,0
|
|
20230802,172900,112948340,8890,8890,8890,8890,0
|
|
20230802,172800,112948340,8890,8890,8890,8890,460
|
|
20230802,172700,112948340,8890,8890,8890,8890,0
|
|
20230802,172600,112948340,8890,8890,8890,8890,0
|
|
20230802,172500,112948340,8890,8890,8890,8890,0
|
|
20230802,172400,112948340,8890,8890,8890,8890,0
|
|
20230802,172300,112948340,8890,8890,8890,8890,0
|
|
20230802,172200,112948340,8890,8890,8890,8890,0
|
|
20230802,172100,112948340,8890,8890,8890,8890,0
|
|
20230802,172000,112948340,8890,8890,8890,8890,0
|
|
20230802,171900,112948340,8890,8890,8890,8890,0
|
|
20230802,171800,112948340,8890,8890,8890,8890,0
|
|
20230802,171700,112948340,8890,8890,8890,8890,0
|
|
20230802,171600,112948340,8890,8890,8890,8890,0
|
|
20230802,171500,112948340,8890,8890,8890,8890,0
|
|
20230802,171400,112948340,8890,8890,8890,8890,0
|
|
20230802,171300,112948340,8890,8890,8890,8890,0
|
|
20230802,171200,112948340,8890,8890,8890,8890,0
|
|
20230802,171100,112948340,8890,8890,8890,8890,0
|
|
20230802,171000,112948340,8890,8890,8890,8890,0
|
|
20230802,170900,112948340,8890,8890,8890,8890,0
|
|
20230802,170800,112948340,8890,8890,8890,8890,0
|
|
20230802,170700,112948340,8890,8890,8890,8890,0
|
|
20230802,170600,112948340,8890,8890,8890,8890,0
|
|
20230802,170500,112948340,8890,8890,8890,8890,0
|
|
20230802,170400,112948340,8890,8890,8890,8890,0
|
|
20230802,170300,112948340,8890,8890,8890,8890,0
|
|
20230802,170200,112948340,8890,8890,8890,8890,0
|
|
20230802,170100,112948340,8890,8890,8890,8890,0
|
|
20230802,170000,112948340,8890,8890,8890,8890,0
|
|
20230802,165900,112948340,8890,8890,8890,8890,0
|
|
20230802,165800,112948340,8890,8890,8890,8890,460
|
|
20230802,165700,112948340,8890,8890,8890,8890,0
|
|
20230802,165600,112948340,8890,8890,8890,8890,0
|
|
20230802,165500,112948340,8890,8890,8890,8890,0
|
|
20230802,165400,112948340,8890,8890,8890,8890,0
|
|
20230802,165300,112948340,8890,8890,8890,8890,0
|
|
20230802,165200,112948340,8890,8890,8890,8890,0
|
|
20230802,165100,112948340,8890,8890,8890,8890,0
|
|
20230802,165000,112948340,8890,8890,8890,8890,0
|
|
20230802,164900,112948340,8890,8890,8890,8890,0
|
|
20230802,164800,112948340,8890,8890,8890,8890,0
|
|
20230802,164700,112948340,8890,8890,8890,8890,0
|
|
20230802,164600,112948340,8890,8890,8890,8890,0
|
|
20230802,164500,112948340,8890,8890,8890,8890,0
|
|
20230802,164400,112948340,8890,8890,8890,8890,0
|
|
20230802,164300,112948340,8890,8890,8890,8890,0
|
|
20230802,164200,112948340,8890,8890,8890,8890,0
|
|
20230802,164100,112948340,8890,8890,8890,8890,0
|
|
20230802,164000,112948340,8890,8890,8890,8890,0
|
|
20230802,163900,112948340,8890,8890,8890,8890,0
|
|
20230802,163800,112948340,8890,8890,8890,8890,0
|
|
20230802,163700,112948340,8890,8890,8890,8890,0
|
|
20230802,163600,112948340,8890,8890,8890,8890,0
|
|
20230802,163500,112948340,8890,8890,8890,8890,0
|
|
20230802,163400,112948340,8890,8890,8890,8890,0
|
|
20230802,163300,112948340,8890,8890,8890,8890,0
|
|
20230802,163200,112948340,8890,8890,8890,8890,0
|
|
20230802,163100,112948340,8890,8890,8890,8890,0
|
|
20230802,163000,112948340,8890,8890,8890,8890,0
|
|
20230802,162900,112948340,8890,8890,8890,8890,0
|
|
20230802,162800,112948340,8890,8890,8890,8890,460
|
|
20230802,162700,112948340,8890,8890,8890,8890,0
|
|
20230802,162600,112948340,8890,8890,8890,8890,0
|
|
20230802,162500,112948340,8890,8890,8890,8890,0
|
|
20230802,162400,112948340,8890,8890,8890,8890,0
|
|
20230802,162300,112948340,8890,8890,8890,8890,0
|
|
20230802,162200,112948340,8890,8890,8890,8890,0
|
|
20230802,162100,112948340,8890,8890,8890,8890,0
|
|
20230802,162000,112948340,8890,8890,8890,8890,0
|
|
20230802,161900,112948340,8890,8890,8890,8890,0
|
|
20230802,161800,112948340,8890,8890,8890,8890,0
|
|
20230802,161700,112948340,8890,8890,8890,8890,0
|
|
20230802,161600,112948340,8890,8890,8890,8890,0
|
|
20230802,161500,112948340,8890,8890,8890,8890,0
|
|
20230802,161400,112948340,8890,8890,8890,8890,0
|
|
20230802,161300,112948340,8890,8890,8890,8890,0
|
|
20230802,161200,112948340,8890,8890,8890,8890,0
|
|
20230802,161100,112948340,8890,8890,8890,8890,0
|
|
20230802,161000,112948340,8890,8890,8890,8890,0
|
|
20230802,160900,112948340,8890,8890,8890,8890,0
|
|
20230802,160800,112948340,8890,8890,8890,8890,0
|
|
20230802,160700,112948340,8890,8890,8890,8890,0
|
|
20230802,160600,112948340,8890,8890,8890,8890,0
|
|
20230802,160500,112948340,8890,8890,8890,8890,0
|
|
20230802,160400,112948340,8890,8890,8890,8890,0
|
|
20230802,160300,112948340,8890,8890,8890,8890,0
|
|
20230802,160200,112948340,8890,8890,8890,8890,0
|
|
20230802,160100,112948340,8890,8890,8890,8890,0
|
|
20230802,160000,112948340,8890,8890,8890,8890,0
|
|
20230802,155900,112948340,8890,8890,8890,8890,0
|
|
20230802,155800,112948340,8890,8890,8890,8890,460
|
|
20230802,155700,112948340,8890,8890,8890,8890,0
|
|
20230802,155600,112948340,8890,8890,8890,8890,0
|
|
20230802,155500,112948340,8890,8890,8890,8890,0
|
|
20230802,155400,112948340,8890,8890,8890,8890,0
|
|
20230802,155300,112948340,8890,8890,8890,8890,0
|
|
20230802,155200,112948340,8890,8890,8890,8890,0
|
|
20230802,155100,112948340,8890,8890,8890,8890,0
|
|
20230802,155000,112948340,8890,8890,8890,8890,0
|
|
20230802,154900,112948340,8890,8890,8890,8890,0
|
|
20230802,154800,112948340,8890,8890,8890,8890,0
|
|
20230802,154700,112948340,8890,8890,8890,8890,0
|
|
20230802,154600,112948340,8890,8890,8890,8890,0
|
|
20230802,154500,112948340,8890,8890,8890,8890,0
|
|
20230802,154400,112948340,8890,8890,8890,8890,0
|
|
20230802,154300,112948340,8890,8890,8890,8890,0
|
|
20230802,154200,112948340,8890,8890,8890,8890,0
|
|
20230802,154100,112948340,8890,8890,8890,8890,0
|
|
20230802,154000,112948340,8890,8890,8890,8890,0
|
|
20230802,153900,112948340,8890,8890,8890,8890,0
|
|
20230802,153800,112948340,8890,8890,8890,8890,0
|
|
20230802,153700,112948340,8890,8890,8890,8890,0
|
|
20230802,153600,112948340,8890,8890,8890,8890,0
|
|
20230802,153500,112948340,8890,8890,8890,8890,0
|
|
20230802,153400,112948340,8890,8890,8890,8890,0
|
|
20230802,153300,112948340,8890,8890,8890,8890,0
|
|
20230802,153200,112948340,8890,8890,8890,8890,0
|
|
20230802,153100,112948340,8890,8890,8890,8890,0
|
|
20230802,153000,112948340,8890,8890,8890,8890,460
|
|
20230802,152900,108858940,8830,8830,8830,8830,0
|
|
20230802,152800,108858940,8830,8830,8830,8830,0
|
|
20230802,152700,108858940,8830,8830,8830,8830,0
|
|
20230802,152600,108858940,8830,8830,8830,8830,0
|
|
20230802,152500,108858940,8830,8830,8830,8830,0
|
|
20230802,152400,108858940,8830,8830,8830,8830,0
|
|
20230802,152300,108858940,8830,8830,8830,8830,0
|
|
20230802,152200,108858940,8830,8830,8830,8830,0
|
|
20230802,152100,108858940,8830,8830,8830,8830,0
|
|
20230802,152000,108858940,8830,8830,8830,8830,0
|
|
20230802,151900,108858940,8830,8830,8830,8830,0
|
|
20230802,151800,108858940,8830,8830,8830,8830,0
|
|
20230802,151700,108858940,8830,8830,8830,8830,0
|
|
20230802,151600,108858940,8830,8830,8830,8830,0
|
|
20230802,151500,108858940,8830,8830,8830,8830,0
|
|
20230802,151400,108858940,8830,8830,8830,8830,0
|
|
20230802,151300,108858940,8830,8830,8830,8830,0
|
|
20230802,151200,108858940,8830,8830,8830,8830,0
|
|
20230802,151100,108858940,8830,8840,8840,8830,12
|
|
20230802,151000,108752970,8820,8820,8820,8820,0
|
|
20230802,150900,108752970,8820,8820,8820,8820,242
|
|
20230802,150800,106618530,8820,8820,8820,8820,261
|
|
20230802,150700,104316510,8820,8820,8820,8820,0
|
|
20230802,150600,104316510,8820,8820,8820,8820,0
|
|
20230802,150500,104316510,8820,8820,8820,8820,0
|
|
20230802,150400,104316510,8820,8820,8820,8820,0
|
|
20230802,150300,104316510,8820,8820,8820,8820,1
|
|
20230802,150200,104307690,8820,8820,8820,8820,0
|
|
20230802,150100,104307690,8820,8820,8820,8820,0
|
|
20230802,150000,104307690,8820,8820,8820,8820,0
|
|
20230802,145900,104307690,8820,8820,8820,8820,0
|
|
20230802,145800,104307690,8820,8820,8820,8820,0
|
|
20230802,145700,104307690,8820,8820,8820,8820,0
|
|
20230802,145600,104307690,8820,8820,8820,8820,0
|
|
20230802,145500,104307690,8820,8820,8820,8820,0
|
|
20230802,145400,104307690,8820,8820,8820,8820,0
|
|
20230802,145300,104307690,8820,8820,8820,8820,0
|
|
20230802,145200,104307690,8820,8820,8820,8820,0
|
|
20230802,145100,104307690,8820,8820,8820,8820,0
|
|
20230802,145000,104307690,8820,8820,8820,8820,0
|
|
20230802,144900,104307690,8820,8820,8820,8820,0
|
|
20230802,144800,104307690,8820,8830,8830,8820,300
|
|
20230802,144700,101661240,8830,8830,8830,8830,300
|
|
20230802,144600,99012240,8830,8830,8830,8830,0
|
|
20230802,144500,99012240,8830,8830,8830,8830,0
|
|
20230802,144400,99012240,8830,8840,8840,8830,115
|
|
20230802,144300,97996670,8850,8850,8850,8850,0
|
|
20230802,144200,97996670,8850,8850,8850,8850,0
|
|
20230802,144100,97996670,8850,8850,8850,8850,0
|
|
20230802,144000,97996670,8850,8850,8850,8850,1
|
|
20230802,143900,97987820,8850,8850,8850,8850,10
|
|
20230802,143800,97899320,8850,8850,8850,8850,0
|
|
20230802,143700,97899320,8850,8850,8850,8850,0
|
|
20230802,143600,97899320,8850,8850,8850,8850,0
|
|
20230802,143500,97899320,8850,8850,8850,8850,0
|
|
20230802,143400,97899320,8850,8850,8850,8850,196
|
|
20230802,143300,96164720,8830,8850,8850,8830,801
|
|
20230802,143200,89080170,8860,8860,8860,8860,0
|
|
20230802,143100,89080170,8860,8860,8860,8860,0
|
|
20230802,143000,89080170,8860,8860,8860,8860,0
|
|
20230802,142900,89080170,8860,8860,8860,8860,0
|
|
20230802,142800,89080170,8860,8860,8860,8860,56
|
|
20230802,142700,88584010,8860,8860,8860,8860,0
|
|
20230802,142600,88584010,8860,8860,8860,8860,0
|
|
20230802,142500,88584010,8860,8860,8860,8860,0
|
|
20230802,142400,88584010,8860,8860,8860,8860,0
|
|
20230802,142300,88584010,8860,8860,8860,8860,0
|
|
20230802,142200,88584010,8860,8860,8860,8860,0
|
|
20230802,142100,88584010,8860,8860,8860,8860,29
|
|
20230802,142000,88327070,8860,8860,8860,8860,0
|
|
20230802,141900,88327070,8860,8860,8860,8860,0
|
|
20230802,141800,88327070,8860,8860,8860,8860,0
|
|
20230802,141700,88327070,8860,8860,8860,8860,0
|
|
20230802,141600,88327070,8860,8860,8860,8860,0
|
|
20230802,141500,88327070,8860,8860,8860,8860,0
|
|
20230802,141400,88327070,8860,8860,8860,8860,0
|
|
20230802,141300,88327070,8860,8860,8860,8860,0
|
|
20230802,141200,88327070,8860,8860,8860,8860,0
|
|
20230802,141100,88327070,8860,8860,8860,8860,0
|
|
20230802,141000,88327070,8860,8860,8860,8860,0
|
|
20230802,140900,88327070,8860,8860,8860,8860,0
|
|
20230802,140800,88327070,8860,8860,8860,8860,0
|
|
20230802,140700,88327070,8860,8860,8860,8860,0
|
|
20230802,140600,88327070,8860,8860,8860,8860,0
|
|
20230802,140500,88327070,8860,8860,8860,8860,0
|
|
20230802,140400,88327070,8860,8860,8860,8860,0
|
|
20230802,140300,88327070,8860,8860,8860,8860,0
|
|
20230802,140200,88327070,8860,8880,8880,8860,894
|
|
20230802,140100,80402400,8880,8880,8880,8880,84
|
|
20230802,140000,79656480,8880,8880,8880,8880,0
|
|
20230802,135900,79656480,8880,8880,8880,8880,0
|
|
20230802,135800,79656480,8880,8880,8880,8880,0
|
|
20230802,135700,79656480,8880,8880,8880,8880,0
|
|
20230802,135600,79656480,8880,8880,8880,8880,0
|
|
20230802,135500,79656480,8880,8880,8880,8880,0
|
|
20230802,135400,79656480,8880,8880,8880,8880,0
|
|
20230802,135300,79656480,8880,8880,8880,8880,0
|
|
20230802,135200,79656480,8880,8880,8880,8880,0
|
|
20230802,135100,79656480,8880,8880,8880,8880,1
|
|
20230802,135000,79647600,8880,8880,8880,8880,1
|
|
20230802,134900,79638720,8880,8890,8890,8880,31
|
|
20230802,134800,79363140,8890,8890,8890,8890,0
|
|
20230802,134700,79363140,8890,8880,8890,8880,8
|
|
20230802,134600,79292050,8880,8880,8880,8880,2
|
|
20230802,134500,79274290,8880,8890,8890,8880,78
|
|
20230802,134400,78580890,8900,8900,8900,8900,0
|
|
20230802,134300,78580890,8900,8900,8900,8900,0
|
|
20230802,134200,78580890,8900,8900,8900,8900,0
|
|
20230802,134100,78580890,8900,8900,8900,8900,0
|
|
20230802,134000,78580890,8900,8900,8900,8900,1
|
|
20230802,133900,78571990,8890,8890,8890,8890,1
|
|
20230802,133800,78563100,8890,8890,8890,8890,0
|
|
20230802,133700,78563100,8890,8890,8890,8890,10
|
|
20230802,133600,78474200,8880,8880,8880,8880,0
|
|
20230802,133500,78474200,8880,8880,8880,8880,10
|
|
20230802,133400,78385400,8870,8870,8870,8870,0
|
|
20230802,133300,78385400,8870,8870,8870,8870,0
|
|
20230802,133200,78385400,8870,8870,8870,8870,284
|
|
20230802,133100,75866320,8870,8870,8870,8870,0
|
|
20230802,133000,75866320,8870,8870,8870,8870,0
|
|
20230802,132900,75866320,8870,8870,8870,8870,0
|
|
20230802,132800,75866320,8870,8870,8870,8870,0
|
|
20230802,132700,75866320,8870,8870,8870,8870,0
|
|
20230802,132600,75866320,8870,8870,8870,8870,0
|
|
20230802,132500,75866320,8870,8870,8870,8870,0
|
|
20230802,132400,75866320,8870,8870,8870,8870,0
|
|
20230802,132300,75866320,8870,8870,8870,8870,0
|
|
20230802,132200,75866320,8870,8870,8870,8870,0
|
|
20230802,132100,75866320,8870,8870,8870,8870,0
|
|
20230802,132000,75866320,8870,8870,8870,8870,0
|
|
20230802,131900,75866320,8870,8870,8870,8870,0
|
|
20230802,131800,75866320,8870,8870,8870,8870,0
|
|
20230802,131700,75866320,8870,8880,8880,8870,169
|
|
20230802,131600,74366990,8870,8870,8870,8870,0
|
|
20230802,131500,74366990,8870,8870,8870,8870,0
|
|
20230802,131400,74366990,8870,8870,8870,8870,0
|
|
20230802,131300,74366990,8870,8870,8870,8870,0
|
|
20230802,131200,74366990,8870,8870,8870,8870,0
|
|
20230802,131100,74366990,8870,8870,8870,8870,0
|
|
20230802,131000,74366990,8870,8870,8870,8870,0
|
|
20230802,130900,74366990,8870,8870,8870,8870,0
|
|
20230802,130800,74366990,8870,8870,8870,8870,0
|
|
20230802,130700,74366990,8870,8870,8870,8870,0
|
|
20230802,130600,74366990,8870,8870,8870,8870,0
|
|
20230802,130500,74366990,8870,8870,8870,8870,0
|
|
20230802,130400,74366990,8870,8870,8870,8870,0
|
|
20230802,130300,74366990,8870,8870,8870,8870,0
|
|
20230802,130200,74366990,8870,8870,8870,8870,0
|
|
20230802,130100,74366990,8870,8870,8870,8870,0
|
|
20230802,130000,74366990,8870,8870,8870,8870,0
|
|
20230802,125900,74366990,8870,8870,8870,8870,0
|
|
20230802,125800,74366990,8870,8870,8870,8870,0
|
|
20230802,125700,74366990,8870,8870,8870,8870,0
|
|
20230802,125600,74366990,8870,8870,8870,8870,0
|
|
20230802,125500,74366990,8870,8870,8870,8870,0
|
|
20230802,125400,74366990,8870,8870,8870,8870,0
|
|
20230802,125300,74366990,8870,8870,8870,8870,0
|
|
20230802,125200,74366990,8870,8870,8870,8870,0
|
|
20230802,125100,74366990,8870,8880,8880,8870,1020
|
|
20230802,125000,65319030,8870,8870,8870,8870,0
|
|
20230802,124900,65319030,8870,8870,8870,8870,0
|
|
20230802,124800,65319030,8870,8870,8870,8870,0
|
|
20230802,124700,65319030,8870,8870,8870,8870,0
|
|
20230802,124600,65319030,8870,8870,8870,8870,0
|
|
20230802,124500,65319030,8870,8900,8900,8870,2001
|
|
20230802,124400,47550290,8900,8900,8900,8900,0
|
|
20230802,124300,47550290,8900,8900,8900,8900,0
|
|
20230802,124200,47550290,8900,8900,8900,8900,0
|
|
20230802,124100,47550290,8900,8900,8900,8900,0
|
|
20230802,124000,47550290,8900,8900,8900,8900,0
|
|
20230802,123900,47550290,8900,8900,8900,8900,0
|
|
20230802,123800,47550290,8900,8900,8900,8900,0
|
|
20230802,123700,47550290,8900,8900,8900,8900,0
|
|
20230802,123600,47550290,8900,8900,8900,8900,0
|
|
20230802,123500,47550290,8900,8900,8900,8900,0
|
|
20230802,123400,47550290,8900,8900,8900,8900,22
|
|
20230802,123300,47354490,8900,8900,8900,8900,0
|
|
20230802,123200,47354490,8900,8900,8900,8900,0
|
|
20230802,123100,47354490,8900,8900,8900,8900,0
|
|
20230802,123000,47354490,8900,8900,8900,8900,0
|
|
20230802,122900,47354490,8900,8920,8920,8900,82
|
|
20230802,122800,46624090,8920,8920,8920,8920,0
|
|
20230802,122700,46624090,8920,8920,8920,8920,0
|
|
20230802,122600,46624090,8920,8920,8920,8920,40
|
|
20230802,122500,46267290,8920,8920,8920,8920,0
|
|
20230802,122400,46267290,8920,8920,8920,8920,0
|
|
20230802,122300,46267290,8920,8920,8920,8920,0
|
|
20230802,122200,46267290,8920,8920,8920,8920,0
|
|
20230802,122100,46267290,8920,8920,8920,8920,0
|
|
20230802,122000,46267290,8920,8920,8920,8920,0
|
|
20230802,121900,46267290,8920,8920,8920,8920,30
|
|
20230802,121800,45999690,8920,8920,8920,8920,33
|
|
20230802,121700,45705330,8920,8920,8920,8920,0
|
|
20230802,121600,45705330,8920,8920,8920,8920,7
|
|
20230802,121500,45642890,8920,8920,8920,8920,0
|
|
20230802,121400,45642890,8920,8920,8920,8920,5
|
|
20230802,121300,45598290,8900,8910,8910,8900,38
|
|
20230802,121200,45259760,8900,8900,8900,8900,0
|
|
20230802,121100,45259760,8900,8900,8900,8900,0
|
|
20230802,121000,45259760,8900,8900,8900,8900,0
|
|
20230802,120900,45259760,8900,8900,8900,8900,0
|
|
20230802,120800,45259760,8900,8900,8900,8900,0
|
|
20230802,120700,45259760,8900,8900,8900,8900,0
|
|
20230802,120600,45259760,8900,8900,8900,8900,0
|
|
20230802,120500,45259760,8900,8900,8900,8900,0
|
|
20230802,120400,45259760,8900,8900,8900,8900,0
|
|
20230802,120300,45259760,8900,8900,8900,8900,22
|
|
20230802,120200,45063960,8900,8900,8900,8900,0
|
|
20230802,120100,45063960,8900,8900,8900,8900,0
|
|
20230802,120000,45063960,8900,8900,8900,8900,0
|
|
20230802,115900,45063960,8900,8900,8900,8900,0
|
|
20230802,115800,45063960,8900,8900,8900,8900,0
|
|
20230802,115700,45063960,8900,8910,8910,8900,2
|
|
20230802,115600,45046150,8900,8900,8900,8900,0
|
|
20230802,115500,45046150,8900,8900,8900,8900,0
|
|
20230802,115400,45046150,8900,8900,8900,8900,0
|
|
20230802,115300,45046150,8900,8900,8900,8900,0
|
|
20230802,115200,45046150,8900,8900,8900,8900,0
|
|
20230802,115100,45046150,8900,8900,8900,8900,0
|
|
20230802,115000,45046150,8900,8900,8900,8900,0
|
|
20230802,114900,45046150,8900,8900,8900,8900,0
|
|
20230802,114800,45046150,8900,8900,8900,8900,0
|
|
20230802,114700,45046150,8900,8900,8900,8900,0
|
|
20230802,114600,45046150,8900,8900,8900,8900,0
|
|
20230802,114500,45046150,8900,8900,8900,8900,0
|
|
20230802,114400,45046150,8900,8900,8900,8900,0
|
|
20230802,114300,45046150,8900,8900,8900,8900,76
|
|
20230802,114200,44369750,8920,8920,8920,8920,0
|
|
20230802,114100,44369750,8920,8920,8920,8920,0
|
|
20230802,114000,44369750,8920,8920,8920,8920,360
|
|
20230802,113900,41158550,8920,8920,8920,8920,30
|
|
20230802,113800,40890950,8920,8920,8920,8920,0
|
|
20230802,113700,40890950,8920,8910,8920,8910,4
|
|
20230802,113600,40855290,8920,8920,8920,8920,605
|
|
20230802,113500,35458690,8920,8920,8920,8920,0
|
|
20230802,113400,35458690,8920,8920,8920,8920,0
|
|
20230802,113300,35458690,8920,8920,8920,8920,22
|
|
20230802,113200,35262450,8940,8940,8940,8940,0
|
|
20230802,113100,35262450,8940,8930,8940,8930,900
|
|
20230802,113000,27216840,8920,8920,8920,8920,7
|
|
20230802,112900,27154400,8920,8920,8920,8920,0
|
|
20230802,112800,27154400,8920,8920,8920,8920,0
|
|
20230802,112700,27154400,8920,8920,8920,8920,14
|
|
20230802,112600,27029520,8940,8940,8940,8940,36
|
|
20230802,112500,26707680,8940,8950,8950,8940,223
|
|
20230802,112400,24713060,8950,8950,8950,8950,0
|
|
20230802,112300,24713060,8950,8940,8950,8940,277
|
|
20230802,112200,22234680,8940,8940,8940,8940,0
|
|
20230802,112100,22234680,8940,8940,8940,8940,0
|
|
20230802,112000,22234680,8940,8940,8940,8940,36
|
|
20230802,111900,21912840,8940,8940,8940,8940,0
|
|
20230802,111800,21912840,8940,8940,8940,8940,0
|
|
20230802,111700,21912840,8940,8940,8940,8940,156
|
|
20230802,111600,20518200,8940,8930,8940,8930,150
|
|
20230802,111500,19178210,8930,8930,8930,8930,0
|
|
20230802,111400,19178210,8930,8930,8930,8930,0
|
|
20230802,111300,19178210,8930,8930,8930,8930,0
|
|
20230802,111200,19178210,8930,8930,8930,8930,0
|
|
20230802,111100,19178210,8930,8930,8930,8930,0
|
|
20230802,111000,19178210,8930,8930,8930,8930,0
|
|
20230802,110900,19178210,8930,8930,8930,8930,0
|
|
20230802,110800,19178210,8930,8930,8930,8930,0
|
|
20230802,110700,19178210,8930,8930,8930,8930,0
|
|
20230802,110600,19178210,8930,8930,8930,8930,3
|
|
20230802,110500,19151420,8920,8920,8920,8920,0
|
|
20230802,110400,19151420,8920,8920,8920,8920,0
|
|
20230802,110300,19151420,8920,8920,8920,8920,0
|
|
20230802,110200,19151420,8920,8920,8920,8920,0
|
|
20230802,110100,19151420,8920,8910,8920,8910,98
|
|
20230802,110000,18277630,8900,8900,8900,8900,22
|
|
20230802,105900,18081830,8900,8900,8900,8900,1
|
|
20230802,105800,18072930,8910,8910,8910,8910,40
|
|
20230802,105700,17716530,8920,8920,8920,8920,0
|
|
20230802,105600,17716530,8920,8920,8920,8920,0
|
|
20230802,105500,17716530,8920,8920,8920,8920,0
|
|
20230802,105400,17716530,8920,8920,8920,8920,0
|
|
20230802,105300,17716530,8920,8920,8920,8920,0
|
|
20230802,105200,17716530,8920,8920,8920,8920,0
|
|
20230802,105100,17716530,8920,8920,8920,8920,0
|
|
20230802,105000,17716530,8920,8920,8920,8920,0
|
|
20230802,104900,17716530,8920,8920,8920,8920,0
|
|
20230802,104800,17716530,8920,8920,8920,8920,0
|
|
20230802,104700,17716530,8920,8920,8920,8920,12
|
|
20230802,104600,17609490,8900,8900,8900,8900,0
|
|
20230802,104500,17609490,8900,8900,8900,8900,0
|
|
20230802,104400,17609490,8900,8900,8900,8900,0
|
|
20230802,104300,17609490,8900,8900,8900,8900,0
|
|
20230802,104200,17609490,8900,8900,8900,8900,0
|
|
20230802,104100,17609490,8900,8900,8900,8900,0
|
|
20230802,104000,17609490,8900,8900,8900,8900,0
|
|
20230802,103900,17609490,8900,8900,8900,8900,0
|
|
20230802,103800,17609490,8900,8900,8900,8900,0
|
|
20230802,103700,17609490,8900,8900,8900,8900,0
|
|
20230802,103600,17609490,8900,8900,8900,8900,0
|
|
20230802,103500,17609490,8900,8900,8900,8900,17
|
|
20230802,103400,17458190,8900,8900,8900,8900,0
|
|
20230802,103300,17458190,8900,8900,8900,8900,0
|
|
20230802,103200,17458190,8900,8900,8900,8900,0
|
|
20230802,103100,17458190,8900,8900,8900,8900,0
|
|
20230802,103000,17458190,8900,8900,8900,8900,0
|
|
20230802,102900,17458190,8900,8900,8900,8900,1
|
|
20230802,102800,17449290,8900,8910,8910,8900,22
|
|
20230802,102700,17253480,8920,8920,8920,8920,0
|
|
20230802,102600,17253480,8920,8920,8920,8920,40
|
|
20230802,102500,16896680,8920,8920,8920,8920,0
|
|
20230802,102400,16896680,8920,8920,8920,8920,0
|
|
20230802,102300,16896680,8920,8920,8920,8920,0
|
|
20230802,102200,16896680,8920,8920,8920,8920,0
|
|
20230802,102100,16896680,8920,8910,8920,8910,69
|
|
20230802,102000,16281680,8900,8900,8900,8900,50
|
|
20230802,101900,15836680,8900,8900,8900,8900,0
|
|
20230802,101800,15836680,8900,8900,8900,8900,0
|
|
20230802,101700,15836680,8900,8900,8900,8900,25
|
|
20230802,101600,15614180,8900,8900,8900,8900,0
|
|
20230802,101500,15614180,8900,8900,8900,8900,0
|
|
20230802,101400,15614180,8900,8900,8900,8900,0
|
|
20230802,101300,15614180,8900,8900,8900,8900,0
|
|
20230802,101200,15614180,8900,8900,8900,8900,0
|
|
20230802,101100,15614180,8900,8900,8900,8900,0
|
|
20230802,101000,15614180,8900,8900,8900,8900,0
|
|
20230802,100900,15614180,8900,8900,8900,8900,0
|
|
20230802,100800,15614180,8900,8900,8900,8900,0
|
|
20230802,100700,15614180,8900,8900,8900,8900,0
|
|
20230802,100600,15614180,8900,8900,8900,8900,0
|
|
20230802,100500,15614180,8900,8900,8900,8900,0
|
|
20230802,100400,15614180,8900,8900,8900,8900,0
|
|
20230802,100300,15614180,8900,8900,8900,8900,0
|
|
20230802,100200,15614180,8900,8900,8900,8900,0
|
|
20230802,100100,15614180,8900,8900,8900,8900,0
|
|
20230802,100000,15614180,8900,8900,8900,8900,22
|
|
20230802,095900,15418380,8910,8910,8910,8910,2
|
|
20230802,095800,15400560,8900,8900,8900,8900,0
|
|
20230802,095700,15400560,8900,8900,8900,8900,2
|
|
20230802,095600,15382760,8900,8900,8900,8900,35
|
|
20230802,095500,15071260,8900,8900,8900,8900,0
|
|
20230802,095400,15071260,8900,8900,8900,8900,3
|
|
20230802,095300,15044560,8900,8900,8900,8900,0
|
|
20230802,095200,15044560,8900,8900,8900,8900,0
|
|
20230802,095100,15044560,8900,8900,8900,8900,0
|
|
20230802,095000,15044560,8900,8900,8900,8900,0
|
|
20230802,094900,15044560,8900,8920,8920,8900,22
|
|
20230802,094800,14848710,8910,8910,8910,8910,2
|
|
20230802,094700,14830890,8900,8900,8900,8900,0
|
|
20230802,094600,14830890,8900,8940,8940,8900,40
|
|
20230802,094500,14474490,8980,8980,8980,8980,1
|
|
20230802,094400,14465510,8870,8870,8870,8870,0
|
|
20230802,094300,14465510,8870,8870,8870,8870,0
|
|
20230802,094200,14465510,8870,8870,8870,8870,0
|
|
20230802,094100,14465510,8870,8870,8870,8870,0
|
|
20230802,094000,14465510,8870,8940,8940,8870,500
|
|
20230802,093900,10019370,8940,8940,8940,8940,0
|
|
20230802,093800,10019370,8940,8940,8940,8940,22
|
|
20230802,093700,9822690,8940,8940,8940,8940,21
|
|
20230802,093600,9634950,8980,8980,8980,8980,0
|
|
20230802,093500,9634950,8980,8980,8980,8980,0
|
|
20230802,093400,9634950,8980,8980,8980,8980,0
|
|
20230802,093300,9634950,8980,8980,8980,8980,7
|
|
20230802,093200,9572090,8930,8930,8930,8930,0
|
|
20230802,093100,9572090,8930,8930,8930,8930,1
|
|
20230802,093000,9563160,8930,8930,8930,8930,0
|
|
20230802,092900,9563160,8930,8930,8930,8930,0
|
|
20230802,092800,9563160,8930,8940,8940,8930,22
|
|
20230802,092700,9366560,9000,8920,9000,8920,300
|
|
20230802,092600,6668130,8900,8910,8910,8900,22
|
|
20230802,092500,6472200,8910,8910,8910,8910,0
|
|
20230802,092400,6472200,8910,8910,8910,8910,0
|
|
20230802,092300,6472200,8910,8910,8910,8910,4
|
|
20230802,092200,6436560,8950,8980,8980,8950,7
|
|
20230802,092100,6373760,8980,8980,8980,8980,34
|
|
20230802,092000,6068440,8980,8980,8980,8980,0
|
|
20230802,091900,6068440,8980,8980,8980,8980,0
|
|
20230802,091800,6068440,8980,8980,8980,8980,22
|
|
20230802,091700,5870880,8980,8980,8980,8980,0
|
|
20230802,091600,5870880,8980,8890,8980,8880,34
|
|
20230802,091500,5567720,8990,8990,8990,8990,0
|
|
20230802,091400,5567720,8990,8990,8990,8990,0
|
|
20230802,091300,5567720,8990,8990,8990,8990,1
|
|
20230802,091200,5558730,8990,8990,8990,8990,0
|
|
20230802,091100,5558730,8990,8990,8990,8990,0
|
|
20230802,091000,5558730,8990,8990,8990,8990,0
|
|
20230802,090900,5558730,8990,8990,8990,8990,1
|
|
20230802,090800,5549740,8870,8870,8870,8870,0
|
|
20230802,090700,5549740,8870,8870,8870,8870,0
|
|
20230802,090600,5549740,8870,8870,8870,8870,0
|
|
20230802,090500,5549740,8870,8870,8870,8870,0
|
|
20230802,090400,5549740,8870,8870,8870,8870,0
|
|
20230802,090300,5549740,8870,8870,8870,8870,0
|
|
20230802,090200,5549740,8870,8870,8870,8870,0
|
|
20230802,090100,5549740,8870,8870,8870,8870,3
|
|
20230802,090000,5523130,9010,9010,9010,9010,613
|