630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192700,673945540,8930,8930,8930,8930,1006
|
|
20230802,192600,673945540,8930,8930,8930,8930,0
|
|
20230802,192500,673945540,8930,8930,8930,8930,0
|
|
20230802,192400,673945540,8930,8930,8930,8930,0
|
|
20230802,192300,673945540,8930,8930,8930,8930,0
|
|
20230802,192200,673945540,8930,8930,8930,8930,0
|
|
20230802,192100,673945540,8930,8930,8930,8930,0
|
|
20230802,192000,673945540,8930,8930,8930,8930,0
|
|
20230802,191900,673945540,8930,8930,8930,8930,0
|
|
20230802,191800,673945540,8930,8930,8930,8930,0
|
|
20230802,191700,673945540,8930,8930,8930,8930,0
|
|
20230802,191600,673945540,8930,8930,8930,8930,0
|
|
20230802,191500,673945540,8930,8930,8930,8930,0
|
|
20230802,191400,673945540,8930,8930,8930,8930,0
|
|
20230802,191300,673945540,8930,8930,8930,8930,0
|
|
20230802,191200,673945540,8930,8930,8930,8930,0
|
|
20230802,191100,673945540,8930,8930,8930,8930,0
|
|
20230802,191000,673945540,8930,8930,8930,8930,0
|
|
20230802,190900,673945540,8930,8930,8930,8930,0
|
|
20230802,190800,673945540,8930,8930,8930,8930,0
|
|
20230802,190700,673945540,8930,8930,8930,8930,0
|
|
20230802,190600,673945540,8930,8930,8930,8930,0
|
|
20230802,190500,673945540,8930,8930,8930,8930,0
|
|
20230802,190400,673945540,8930,8930,8930,8930,0
|
|
20230802,190300,673945540,8930,8930,8930,8930,0
|
|
20230802,190200,673945540,8930,8930,8930,8930,0
|
|
20230802,190100,673945540,8930,8930,8930,8930,0
|
|
20230802,190000,673945540,8930,8930,8930,8930,0
|
|
20230802,185900,673945540,8930,8930,8930,8930,0
|
|
20230802,185800,673945540,8930,8930,8930,8930,0
|
|
20230802,185700,673945540,8930,8930,8930,8930,1006
|
|
20230802,185600,673945540,8930,8930,8930,8930,0
|
|
20230802,185500,673945540,8930,8930,8930,8930,0
|
|
20230802,185400,673945540,8930,8930,8930,8930,0
|
|
20230802,185300,673945540,8930,8930,8930,8930,0
|
|
20230802,185200,673945540,8930,8930,8930,8930,0
|
|
20230802,185100,673945540,8930,8930,8930,8930,0
|
|
20230802,185000,673945540,8930,8930,8930,8930,0
|
|
20230802,184900,673945540,8930,8930,8930,8930,0
|
|
20230802,184800,673945540,8930,8930,8930,8930,0
|
|
20230802,184700,673945540,8930,8930,8930,8930,0
|
|
20230802,184600,673945540,8930,8930,8930,8930,0
|
|
20230802,184500,673945540,8930,8930,8930,8930,0
|
|
20230802,184400,673945540,8930,8930,8930,8930,0
|
|
20230802,184300,673945540,8930,8930,8930,8930,0
|
|
20230802,184200,673945540,8930,8930,8930,8930,0
|
|
20230802,184100,673945540,8930,8930,8930,8930,0
|
|
20230802,184000,673945540,8930,8930,8930,8930,0
|
|
20230802,183900,673945540,8930,8930,8930,8930,0
|
|
20230802,183800,673945540,8930,8930,8930,8930,0
|
|
20230802,183700,673945540,8930,8930,8930,8930,0
|
|
20230802,183600,673945540,8930,8930,8930,8930,0
|
|
20230802,183500,673945540,8930,8930,8930,8930,0
|
|
20230802,183400,673945540,8930,8930,8930,8930,0
|
|
20230802,183300,673945540,8930,8930,8930,8930,0
|
|
20230802,183200,673945540,8930,8930,8930,8930,0
|
|
20230802,183100,673945540,8930,8930,8930,8930,0
|
|
20230802,183000,673945540,8930,8930,8930,8930,0
|
|
20230802,182900,673945540,8930,8930,8930,8930,0
|
|
20230802,182800,673945540,8930,8930,8930,8930,0
|
|
20230802,182700,673945540,8930,8930,8930,8930,1006
|
|
20230802,182600,673945540,8930,8930,8930,8930,0
|
|
20230802,182500,673945540,8930,8930,8930,8930,0
|
|
20230802,182400,673945540,8930,8930,8930,8930,0
|
|
20230802,182300,673945540,8930,8930,8930,8930,0
|
|
20230802,182200,673945540,8930,8930,8930,8930,0
|
|
20230802,182100,673945540,8930,8930,8930,8930,0
|
|
20230802,182000,673945540,8930,8930,8930,8930,0
|
|
20230802,181900,673945540,8930,8930,8930,8930,0
|
|
20230802,181800,673945540,8930,8930,8930,8930,0
|
|
20230802,181700,673945540,8930,8930,8930,8930,0
|
|
20230802,181600,673945540,8930,8930,8930,8930,0
|
|
20230802,181500,673945540,8930,8930,8930,8930,0
|
|
20230802,181400,673945540,8930,8930,8930,8930,0
|
|
20230802,181300,673945540,8930,8930,8930,8930,0
|
|
20230802,181200,673945540,8930,8930,8930,8930,0
|
|
20230802,181100,673945540,8930,8930,8930,8930,0
|
|
20230802,181000,673945540,8930,8930,8930,8930,0
|
|
20230802,180900,673945540,8930,8930,8930,8930,0
|
|
20230802,180800,673945540,8930,8930,8930,8930,0
|
|
20230802,180700,673945540,8930,8930,8930,8930,0
|
|
20230802,180600,673945540,8930,8930,8930,8930,0
|
|
20230802,180500,673945540,8930,8930,8930,8930,0
|
|
20230802,180400,673945540,8930,8930,8930,8930,0
|
|
20230802,180300,673945540,8930,8930,8930,8930,0
|
|
20230802,180200,673945540,8930,8930,8930,8930,0
|
|
20230802,180100,673945540,8930,8930,8930,8930,0
|
|
20230802,180000,673945540,8930,8930,8930,8930,0
|
|
20230802,175900,673945540,8930,8930,8930,8930,0
|
|
20230802,175800,673945540,8930,8930,8930,8930,0
|
|
20230802,175700,673945540,8930,8930,8930,8930,1006
|
|
20230802,175600,673945540,8930,8930,8930,8930,0
|
|
20230802,175500,673945540,8930,8930,8930,8930,0
|
|
20230802,175400,673945540,8930,8930,8930,8930,0
|
|
20230802,175300,673945540,8930,8930,8930,8930,0
|
|
20230802,175200,673945540,8930,8930,8930,8930,0
|
|
20230802,175100,673945540,8930,8930,8930,8930,0
|
|
20230802,175000,673945540,8930,8930,8930,8930,0
|
|
20230802,174900,673945540,8930,8930,8930,8930,0
|
|
20230802,174800,673945540,8930,8930,8930,8930,0
|
|
20230802,174700,673945540,8930,8930,8930,8930,0
|
|
20230802,174600,673945540,8930,8930,8930,8930,0
|
|
20230802,174500,673945540,8930,8930,8930,8930,0
|
|
20230802,174400,673945540,8930,8930,8930,8930,0
|
|
20230802,174300,673945540,8930,8930,8930,8930,0
|
|
20230802,174200,673945540,8930,8930,8930,8930,0
|
|
20230802,174100,673945540,8930,8930,8930,8930,0
|
|
20230802,174000,673945540,8930,8930,8930,8930,0
|
|
20230802,173900,673945540,8930,8930,8930,8930,0
|
|
20230802,173800,673945540,8930,8930,8930,8930,0
|
|
20230802,173700,673945540,8930,8930,8930,8930,0
|
|
20230802,173600,673945540,8930,8930,8930,8930,0
|
|
20230802,173500,673945540,8930,8930,8930,8930,0
|
|
20230802,173400,673945540,8930,8930,8930,8930,0
|
|
20230802,173300,673945540,8930,8930,8930,8930,0
|
|
20230802,173200,673945540,8930,8930,8930,8930,0
|
|
20230802,173100,673945540,8930,8930,8930,8930,0
|
|
20230802,173000,673945540,8930,8930,8930,8930,0
|
|
20230802,172900,673945540,8930,8930,8930,8930,0
|
|
20230802,172800,673945540,8930,8930,8930,8930,0
|
|
20230802,172700,673945540,8930,8930,8930,8930,1006
|
|
20230802,172600,673945540,8930,8930,8930,8930,0
|
|
20230802,172500,673945540,8930,8930,8930,8930,0
|
|
20230802,172400,673945540,8930,8930,8930,8930,0
|
|
20230802,172300,673945540,8930,8930,8930,8930,0
|
|
20230802,172200,673945540,8930,8930,8930,8930,0
|
|
20230802,172100,673945540,8930,8930,8930,8930,0
|
|
20230802,172000,673945540,8930,8930,8930,8930,0
|
|
20230802,171900,673945540,8930,8930,8930,8930,0
|
|
20230802,171800,673945540,8930,8930,8930,8930,0
|
|
20230802,171700,673945540,8930,8930,8930,8930,0
|
|
20230802,171600,673945540,8930,8930,8930,8930,0
|
|
20230802,171500,673945540,8930,8930,8930,8930,0
|
|
20230802,171400,673945540,8930,8930,8930,8930,0
|
|
20230802,171300,673945540,8930,8930,8930,8930,0
|
|
20230802,171200,673945540,8930,8930,8930,8930,0
|
|
20230802,171100,673945540,8930,8930,8930,8930,0
|
|
20230802,171000,673945540,8930,8930,8930,8930,0
|
|
20230802,170900,673945540,8930,8930,8930,8930,0
|
|
20230802,170800,673945540,8930,8930,8930,8930,0
|
|
20230802,170700,673945540,8930,8930,8930,8930,0
|
|
20230802,170600,673945540,8930,8930,8930,8930,0
|
|
20230802,170500,673945540,8930,8930,8930,8930,0
|
|
20230802,170400,673945540,8930,8930,8930,8930,0
|
|
20230802,170300,673945540,8930,8930,8930,8930,0
|
|
20230802,170200,673945540,8930,8930,8930,8930,0
|
|
20230802,170100,673945540,8930,8930,8930,8930,0
|
|
20230802,170000,673945540,8930,8930,8930,8930,0
|
|
20230802,165900,673945540,8930,8930,8930,8930,0
|
|
20230802,165800,673945540,8930,8930,8930,8930,0
|
|
20230802,165700,673945540,8930,8930,8930,8930,1006
|
|
20230802,165600,673945540,8930,8930,8930,8930,0
|
|
20230802,165500,673945540,8930,8930,8930,8930,0
|
|
20230802,165400,673945540,8930,8930,8930,8930,0
|
|
20230802,165300,673945540,8930,8930,8930,8930,0
|
|
20230802,165200,673945540,8930,8930,8930,8930,0
|
|
20230802,165100,673945540,8930,8930,8930,8930,0
|
|
20230802,165000,673945540,8930,8930,8930,8930,0
|
|
20230802,164900,673945540,8930,8930,8930,8930,0
|
|
20230802,164800,673945540,8930,8930,8930,8930,0
|
|
20230802,164700,673945540,8930,8930,8930,8930,0
|
|
20230802,164600,673945540,8930,8930,8930,8930,0
|
|
20230802,164500,673945540,8930,8930,8930,8930,0
|
|
20230802,164400,673945540,8930,8930,8930,8930,0
|
|
20230802,164300,673945540,8930,8930,8930,8930,0
|
|
20230802,164200,673945540,8930,8930,8930,8930,0
|
|
20230802,164100,673945540,8930,8930,8930,8930,0
|
|
20230802,164000,673945540,8930,8930,8930,8930,0
|
|
20230802,163900,673945540,8930,8930,8930,8930,0
|
|
20230802,163800,673945540,8930,8930,8930,8930,0
|
|
20230802,163700,673945540,8930,8930,8930,8930,0
|
|
20230802,163600,673945540,8930,8930,8930,8930,0
|
|
20230802,163500,673945540,8930,8930,8930,8930,0
|
|
20230802,163400,673945540,8930,8930,8930,8930,0
|
|
20230802,163300,673945540,8930,8930,8930,8930,0
|
|
20230802,163200,673945540,8930,8930,8930,8930,0
|
|
20230802,163100,673945540,8930,8930,8930,8930,0
|
|
20230802,163000,673945540,8930,8930,8930,8930,0
|
|
20230802,162900,673945540,8930,8930,8930,8930,0
|
|
20230802,162800,673945540,8930,8930,8930,8930,0
|
|
20230802,162700,673945540,8930,8930,8930,8930,1006
|
|
20230802,162600,673945540,8930,8930,8930,8930,0
|
|
20230802,162500,673945540,8930,8930,8930,8930,0
|
|
20230802,162400,673945540,8930,8930,8930,8930,0
|
|
20230802,162300,673945540,8930,8930,8930,8930,0
|
|
20230802,162200,673945540,8930,8930,8930,8930,0
|
|
20230802,162100,673945540,8930,8930,8930,8930,0
|
|
20230802,162000,673945540,8930,8930,8930,8930,0
|
|
20230802,161900,673945540,8930,8930,8930,8930,0
|
|
20230802,161800,673945540,8930,8930,8930,8930,0
|
|
20230802,161700,673945540,8930,8930,8930,8930,0
|
|
20230802,161600,673945540,8930,8930,8930,8930,0
|
|
20230802,161500,673945540,8930,8930,8930,8930,0
|
|
20230802,161400,673945540,8930,8930,8930,8930,0
|
|
20230802,161300,673945540,8930,8930,8930,8930,0
|
|
20230802,161200,673945540,8930,8930,8930,8930,0
|
|
20230802,161100,673945540,8930,8930,8930,8930,0
|
|
20230802,161000,673945540,8930,8930,8930,8930,0
|
|
20230802,160900,673945540,8930,8930,8930,8930,0
|
|
20230802,160800,673945540,8930,8930,8930,8930,0
|
|
20230802,160700,673945540,8930,8930,8930,8930,0
|
|
20230802,160600,673945540,8930,8930,8930,8930,0
|
|
20230802,160500,673945540,8930,8930,8930,8930,0
|
|
20230802,160400,673945540,8930,8930,8930,8930,0
|
|
20230802,160300,673945540,8930,8930,8930,8930,0
|
|
20230802,160200,673945540,8930,8930,8930,8930,0
|
|
20230802,160100,673945540,8930,8930,8930,8930,0
|
|
20230802,160000,673945540,8930,8930,8930,8930,0
|
|
20230802,155900,673945540,8930,8930,8930,8930,0
|
|
20230802,155800,673945540,8930,8930,8930,8930,0
|
|
20230802,155700,673945540,8930,8930,8930,8930,1006
|
|
20230802,155600,673945540,8930,8930,8930,8930,0
|
|
20230802,155500,673945540,8930,8930,8930,8930,0
|
|
20230802,155400,673945540,8930,8930,8930,8930,0
|
|
20230802,155300,673945540,8930,8930,8930,8930,0
|
|
20230802,155200,673945540,8930,8930,8930,8930,0
|
|
20230802,155100,673945540,8930,8930,8930,8930,0
|
|
20230802,155000,673945540,8930,8930,8930,8930,0
|
|
20230802,154900,673945540,8930,8930,8930,8930,0
|
|
20230802,154800,673945540,8930,8930,8930,8930,0
|
|
20230802,154700,673945540,8930,8930,8930,8930,0
|
|
20230802,154600,673945540,8930,8930,8930,8930,0
|
|
20230802,154500,673945540,8930,8930,8930,8930,0
|
|
20230802,154400,673945540,8930,8930,8930,8930,0
|
|
20230802,154300,673945540,8930,8930,8930,8930,0
|
|
20230802,154200,673945540,8930,8930,8930,8930,0
|
|
20230802,154100,673945540,8930,8930,8930,8930,0
|
|
20230802,154000,673945540,8930,8930,8930,8930,0
|
|
20230802,153900,673945540,8930,8930,8930,8930,0
|
|
20230802,153800,673945540,8930,8930,8930,8930,0
|
|
20230802,153700,673945540,8930,8930,8930,8930,0
|
|
20230802,153600,673945540,8930,8930,8930,8930,0
|
|
20230802,153500,673945540,8930,8930,8930,8930,0
|
|
20230802,153400,673945540,8930,8930,8930,8930,0
|
|
20230802,153300,673945540,8930,8930,8930,8930,0
|
|
20230802,153200,673945540,8930,8930,8930,8930,0
|
|
20230802,153100,673945540,8930,8930,8930,8930,0
|
|
20230802,153000,673945540,8930,8930,8930,8930,1006
|
|
20230802,152900,664961960,8910,8910,8910,8910,0
|
|
20230802,152800,664961960,8910,8910,8910,8910,0
|
|
20230802,152700,664961960,8910,8910,8910,8910,0
|
|
20230802,152600,664961960,8910,8910,8910,8910,0
|
|
20230802,152500,664961960,8910,8910,8910,8910,0
|
|
20230802,152400,664961960,8910,8910,8910,8910,0
|
|
20230802,152300,664961960,8910,8910,8910,8910,0
|
|
20230802,152200,664961960,8910,8910,8910,8910,0
|
|
20230802,152100,664961960,8910,8910,8910,8910,0
|
|
20230802,152000,664961960,8910,8910,8910,8910,0
|
|
20230802,151900,664961960,8910,8910,8910,8900,113
|
|
20230802,151800,663956240,8890,8900,8910,8890,371
|
|
20230802,151700,660654710,8900,8900,8900,8890,26
|
|
20230802,151600,660423510,8900,8900,8900,8900,7
|
|
20230802,151500,660361210,8910,8910,8910,8910,2
|
|
20230802,151400,660343390,8910,8910,8910,8880,5
|
|
20230802,151300,660298870,8910,8910,8910,8910,7
|
|
20230802,151200,660236500,8900,8890,8900,8890,1000
|
|
20230802,151100,651336560,8900,8900,8900,8900,50
|
|
20230802,151000,650891560,8900,8900,8900,8900,0
|
|
20230802,150900,650891560,8900,8900,8900,8900,50
|
|
20230802,150800,650446560,8900,8900,8900,8900,201
|
|
20230802,150700,648657660,8870,8870,8870,8870,10
|
|
20230802,150600,648568960,8900,8880,8900,8880,11
|
|
20230802,150500,648471260,8910,8910,8910,8910,0
|
|
20230802,150400,648471260,8910,8910,8910,8910,0
|
|
20230802,150300,648471260,8910,8910,8910,8910,3
|
|
20230802,150200,648444530,8910,8910,8910,8910,0
|
|
20230802,150100,648444530,8910,8900,8910,8900,405
|
|
20230802,150000,644839980,8900,8900,8900,8900,1
|
|
20230802,145900,644831080,8900,8900,8900,8900,0
|
|
20230802,145800,644831080,8900,8900,8900,8900,201
|
|
20230802,145700,643042180,8860,8860,8860,8860,148
|
|
20230802,145600,641730900,8900,8900,8900,8900,100
|
|
20230802,145500,640840900,8910,8910,8910,8910,0
|
|
20230802,145400,640840900,8910,8910,8910,8910,0
|
|
20230802,145300,640840900,8910,8910,8910,8910,0
|
|
20230802,145200,640840900,8910,8880,8910,8880,12
|
|
20230802,145100,640734250,8880,8870,8880,8860,185
|
|
20230802,145000,639093590,8860,8860,8860,8860,9
|
|
20230802,144900,639013850,8880,8860,8880,8860,11
|
|
20230802,144800,638916370,8870,8870,8870,8870,0
|
|
20230802,144700,638916370,8870,8880,8880,8870,190
|
|
20230802,144600,637231040,8900,8900,8900,8870,265
|
|
20230802,144500,634876430,8930,8930,8930,8930,0
|
|
20230802,144400,634876430,8930,8930,8930,8930,18
|
|
20230802,144300,634715690,8930,8930,8930,8930,106
|
|
20230802,144200,633769110,8930,8930,8930,8930,0
|
|
20230802,144100,633769110,8930,8930,8930,8930,19
|
|
20230802,144000,633599440,8930,8920,8930,8920,8
|
|
20230802,143900,633528040,8920,8910,8920,8910,220
|
|
20230802,143800,631567200,8910,8910,8910,8910,0
|
|
20230802,143700,631567200,8910,8910,8910,8910,0
|
|
20230802,143600,631567200,8910,8890,8910,8890,35
|
|
20230802,143500,631255950,8890,8890,8890,8890,5
|
|
20230802,143400,631211500,8910,8910,8910,8910,50
|
|
20230802,143300,630766000,8910,8910,8910,8910,11
|
|
20230802,143200,630667990,8900,8900,8900,8900,3
|
|
20230802,143100,630641290,8910,8910,8910,8910,0
|
|
20230802,143000,630641290,8910,8910,8910,8910,2
|
|
20230802,142900,630623470,8890,8890,8890,8890,0
|
|
20230802,142800,630623470,8890,8900,8900,8890,980
|
|
20230802,142700,621911210,8920,8920,8920,8920,11
|
|
20230802,142600,621813090,8920,8920,8920,8920,0
|
|
20230802,142500,621813090,8920,8920,8920,8920,0
|
|
20230802,142400,621813090,8920,8920,8920,8920,0
|
|
20230802,142300,621813090,8920,8890,8920,8890,157
|
|
20230802,142200,620416080,8890,8890,8890,8890,0
|
|
20230802,142100,620416080,8890,8860,8890,8860,112
|
|
20230802,142000,619420910,8860,8860,8860,8860,30
|
|
20230802,141900,619155110,8860,8900,8900,8860,123
|
|
20230802,141800,618060700,8890,8890,8890,8890,2
|
|
20230802,141700,618042920,8900,8900,8900,8900,2
|
|
20230802,141600,618025120,8900,8900,8900,8900,4
|
|
20230802,141500,617989520,8900,8900,8900,8900,0
|
|
20230802,141400,617989520,8900,8900,8900,8900,0
|
|
20230802,141300,617989520,8900,8900,8900,8900,1
|
|
20230802,141200,617980620,8880,8880,8880,8880,0
|
|
20230802,141100,617980620,8880,8880,8880,8880,200
|
|
20230802,141000,616204620,8880,8880,8880,8880,1
|
|
20230802,140900,616195740,8900,8900,8900,8890,26
|
|
20230802,140800,615964470,8910,8880,8910,8880,60
|
|
20230802,140700,615431340,8880,8890,8890,8880,36
|
|
20230802,140600,615111310,8890,8890,8890,8890,13
|
|
20230802,140500,614995740,8890,8890,8890,8890,35
|
|
20230802,140400,614684590,8890,8890,8890,8890,0
|
|
20230802,140300,614684590,8890,8850,8890,8830,279
|
|
20230802,140200,612220890,8890,8890,8890,8890,1
|
|
20230802,140100,612212000,8840,8840,8840,8840,0
|
|
20230802,140000,612212000,8840,8840,8840,8840,199
|
|
20230802,135900,610452840,8890,8890,8890,8890,1
|
|
20230802,135800,610443950,8880,8880,8880,8880,0
|
|
20230802,135700,610443950,8880,8880,8880,8880,6
|
|
20230802,135600,610390670,8900,8900,8900,8900,0
|
|
20230802,135500,610390670,8900,8880,8900,8880,4
|
|
20230802,135400,610355110,8900,8900,8900,8900,0
|
|
20230802,135300,610355110,8900,8850,8900,8850,1363
|
|
20230802,135200,598261190,8830,8830,8830,8820,156
|
|
20230802,135100,596884810,8820,8830,8830,8820,59
|
|
20230802,135000,596363980,8820,8820,8820,8820,0
|
|
20230802,134900,596363980,8820,8830,8830,8820,201
|
|
20230802,134800,594590460,8830,8850,8850,8830,1058
|
|
20230802,134700,585245320,8850,8850,8850,8850,56
|
|
20230802,134600,584749720,8850,8850,8850,8850,9
|
|
20230802,134500,584670070,8830,8850,8850,8830,23
|
|
20230802,134400,584466820,8850,8850,8850,8850,3
|
|
20230802,134300,584440270,8850,8850,8850,8840,79
|
|
20230802,134200,583741280,8850,8830,8850,8830,52
|
|
20230802,134100,583282080,8830,8840,8840,8830,415
|
|
20230802,134000,579616480,8840,8850,8850,8840,2
|
|
20230802,133900,579598790,8850,8850,8850,8850,430
|
|
20230802,133800,575793290,8830,8830,8830,8830,0
|
|
20230802,133700,575793290,8830,8830,8830,8830,22
|
|
20230802,133600,575599030,8830,8860,8860,8830,241
|
|
20230802,133500,573469590,8860,8850,8860,8850,319
|
|
20230802,133400,570646390,8850,8850,8850,8850,30
|
|
20230802,133300,570380890,8860,8870,8870,8860,56
|
|
20230802,133200,569884610,8850,8860,8860,8850,151
|
|
20230802,133100,568547660,8870,8870,8870,8870,34
|
|
20230802,133000,568246080,8890,8890,8890,8890,150
|
|
20230802,132900,566912580,8890,8890,8890,8840,1134
|
|
20230802,132800,556875480,8890,8890,8890,8890,153
|
|
20230802,132700,555515310,8900,8900,8900,8900,1083
|
|
20230802,132600,545876610,8910,8890,8910,8850,7011
|
|
20230802,132500,483648380,8920,8900,8920,8880,356
|
|
20230802,132400,480484450,8920,8920,8920,8920,0
|
|
20230802,132300,480484450,8920,8890,8920,8890,123
|
|
20230802,132200,479387590,8900,8910,8920,8900,2087
|
|
20230802,132100,460813260,8910,8930,8930,8910,992
|
|
20230802,132000,451972520,8920,8920,8920,8920,463
|
|
20230802,131900,447842560,8940,8940,8940,8940,3
|
|
20230802,131800,447815740,8920,8920,8920,8920,50
|
|
20230802,131700,447369740,8920,8930,8930,8920,776
|
|
20230802,131600,440443800,8940,8940,8940,8940,842
|
|
20230802,131500,432916320,8950,8950,8950,8950,0
|
|
20230802,131400,432916320,8950,8950,8950,8950,0
|
|
20230802,131300,432916320,8950,8950,8960,8950,805
|
|
20230802,131200,425711560,8950,8950,8950,8950,195
|
|
20230802,131100,423966310,8950,8950,8950,8950,0
|
|
20230802,131000,423966310,8950,8950,8950,8950,21
|
|
20230802,130900,423778360,8960,8960,8960,8960,0
|
|
20230802,130800,423778360,8960,8960,8960,8960,6
|
|
20230802,130700,423724600,8960,8940,8960,8940,11
|
|
20230802,130600,423626240,8950,8950,8950,8950,0
|
|
20230802,130500,423626240,8950,8950,8950,8950,0
|
|
20230802,130400,423626240,8950,8950,8950,8950,198
|
|
20230802,130300,421854140,8950,8950,8950,8950,1092
|
|
20230802,130200,412080740,8950,8950,8950,8950,0
|
|
20230802,130100,412080740,8950,8950,8950,8950,0
|
|
20230802,130000,412080740,8950,8950,8950,8950,226
|
|
20230802,125900,410058040,8950,8960,8960,8950,71
|
|
20230802,125800,409421890,8970,8970,8970,8970,2
|
|
20230802,125700,409403950,8960,8960,8960,8960,0
|
|
20230802,125600,409403950,8960,8960,8960,8960,962
|
|
20230802,125500,400784430,8960,8960,8960,8960,50
|
|
20230802,125400,400336430,8970,8970,8970,8970,8
|
|
20230802,125300,400264670,8970,8970,8970,8970,31
|
|
20230802,125200,399986600,8970,8970,8970,8970,3
|
|
20230802,125100,399959690,8970,8970,8970,8970,93
|
|
20230802,125000,399125480,8970,8970,8970,8970,0
|
|
20230802,124900,399125480,8970,8970,8970,8970,1
|
|
20230802,124800,399116510,8950,8950,8950,8950,0
|
|
20230802,124700,399116510,8950,8950,8950,8950,0
|
|
20230802,124600,399116510,8950,8970,8970,8950,64
|
|
20230802,124500,398543690,8950,8950,8950,8950,549
|
|
20230802,124400,393630140,8950,8950,8950,8950,0
|
|
20230802,124300,393630140,8950,8960,8970,8950,164
|
|
20230802,124200,392160230,8960,8970,8970,8960,1013
|
|
20230802,124100,383083650,8990,8990,8990,8990,0
|
|
20230802,124000,383083650,8990,8990,8990,8990,0
|
|
20230802,123900,383083650,8990,8980,8990,8980,104
|
|
20230802,123800,382149690,8990,8990,8990,8990,0
|
|
20230802,123700,382149690,8990,8990,8990,8990,0
|
|
20230802,123600,382149690,8990,8990,8990,8990,1
|
|
20230802,123500,382140700,8950,8950,8950,8950,0
|
|
20230802,123400,382140700,8950,8950,8950,8950,0
|
|
20230802,123300,382140700,8950,8960,8960,8950,65
|
|
20230802,123200,381558670,8950,8950,8950,8950,0
|
|
20230802,123100,381558670,8950,8960,8960,8950,42
|
|
20230802,123000,381182650,8960,8960,8960,8960,0
|
|
20230802,122900,381182650,8960,8970,8970,8960,728
|
|
20230802,122800,374659650,8970,8970,8970,8970,18
|
|
20230802,122700,374498190,8970,8970,8970,8970,0
|
|
20230802,122600,374498190,8970,8970,8970,8970,0
|
|
20230802,122500,374498190,8970,8970,8970,8970,0
|
|
20230802,122400,374498190,8970,8970,8970,8970,401
|
|
20230802,122300,370901220,8970,8970,8970,8970,0
|
|
20230802,122200,370901220,8970,8970,8970,8970,0
|
|
20230802,122100,370901220,8970,8970,8970,8970,0
|
|
20230802,122000,370901220,8970,8970,8970,8970,0
|
|
20230802,121900,370901220,8970,8970,8970,8970,0
|
|
20230802,121800,370901220,8970,8970,8970,8970,0
|
|
20230802,121700,370901220,8970,8970,8970,8970,0
|
|
20230802,121600,370901220,8970,8970,8970,8970,109
|
|
20230802,121500,369923490,8970,8970,8970,8970,0
|
|
20230802,121400,369923490,8970,8970,8970,8970,1
|
|
20230802,121300,369914520,8970,8970,8970,8970,0
|
|
20230802,121200,369914520,8970,8980,8980,8970,247
|
|
20230802,121100,367698790,8990,8990,8990,8990,0
|
|
20230802,121000,367698790,8990,8990,8990,8990,0
|
|
20230802,120900,367698790,8990,8990,8990,8990,0
|
|
20230802,120800,367698790,8990,8990,8990,8990,1
|
|
20230802,120700,367689800,8970,8970,8970,8970,0
|
|
20230802,120600,367689800,8970,8970,8970,8970,475
|
|
20230802,120500,363429050,8960,8960,8960,8960,10
|
|
20230802,120400,363339450,8960,8960,8960,8960,49
|
|
20230802,120300,362900410,8960,8960,8960,8960,0
|
|
20230802,120200,362900410,8960,8960,8960,8960,80
|
|
20230802,120100,362183610,8970,8970,8970,8970,0
|
|
20230802,120000,362183610,8970,8970,8970,8970,5
|
|
20230802,115900,362138760,8970,8970,8970,8970,151
|
|
20230802,115800,360784290,8970,8970,8970,8970,2
|
|
20230802,115700,360766350,8970,8970,8970,8970,112
|
|
20230802,115600,359761710,8970,8970,8970,8970,100
|
|
20230802,115500,358864710,8970,8970,8970,8970,42
|
|
20230802,115400,358487970,8970,8970,8970,8970,1
|
|
20230802,115300,358479000,8970,8960,8970,8960,518
|
|
20230802,115200,353837690,8970,8960,8970,8960,267
|
|
20230802,115100,351442850,8960,8960,8960,8960,43
|
|
20230802,115000,351057570,8970,8970,8970,8970,144
|
|
20230802,114900,349765890,8960,8970,8970,8960,398
|
|
20230802,114800,346198160,8970,8980,8980,8970,61
|
|
20230802,114700,345650980,8990,8990,8990,8990,2
|
|
20230802,114600,345633000,9000,8980,9000,8970,192
|
|
20230802,114500,343910610,9010,9010,9010,9010,0
|
|
20230802,114400,343910610,9010,9010,9010,9010,0
|
|
20230802,114300,343910610,9010,9000,9010,8990,8
|
|
20230802,114200,343838610,9010,9000,9010,8980,30
|
|
20230802,114100,343568830,9020,9000,9020,8970,703
|
|
20230802,114000,337260530,9030,9030,9030,9030,13
|
|
20230802,113900,337143140,8980,8990,9050,8980,4
|
|
20230802,113800,337107080,8970,8980,8980,8970,112
|
|
20230802,113700,336102130,8980,8980,8990,8980,495
|
|
20230802,113600,331656880,8980,8990,8990,8980,197
|
|
20230802,113500,329886090,9000,8990,9000,8990,61
|
|
20230802,113400,329337590,8990,8990,9000,8990,220
|
|
20230802,113300,327357680,9000,9000,9000,9000,237
|
|
20230802,113200,325224680,9040,9040,9040,9040,1
|
|
20230802,113100,325215640,9000,9000,9000,9000,0
|
|
20230802,113000,325215640,9000,8990,9000,8990,706
|
|
20230802,112900,318862240,9000,9040,9040,9000,1472
|
|
20230802,112800,305613680,9040,9040,9040,9010,490
|
|
20230802,112700,301194910,9100,9100,9100,9100,1
|
|
20230802,112600,301185810,9040,9100,9100,9040,794
|
|
20230802,112500,294007990,9040,9040,9040,9040,0
|
|
20230802,112400,294007990,9040,9060,9060,9040,498
|
|
20230802,112300,289500950,9060,9060,9060,9060,5
|
|
20230802,112200,289455650,9060,9070,9070,9060,1202
|
|
20230802,112100,278565480,9060,9070,9070,9060,404
|
|
20230802,112000,274904740,9070,9080,9080,9070,960
|
|
20230802,111900,266196490,9100,9100,9100,9100,2
|
|
20230802,111800,266178290,9070,9080,9080,9070,60
|
|
20230802,111700,265633990,9100,9070,9100,9060,1477
|
|
20230802,111600,252250310,9070,9080,9080,9070,50
|
|
20230802,111500,251796730,9070,9070,9070,9070,500
|
|
20230802,111400,247261730,9080,9080,9080,9080,15
|
|
20230802,111300,247125530,9100,9080,9100,9070,32
|
|
20230802,111200,246835130,9110,9080,9110,9080,424
|
|
20230802,111100,242985090,9110,9110,9110,9110,0
|
|
20230802,111000,242985090,9110,9110,9110,9110,1
|
|
20230802,110900,242975980,9120,9120,9120,9120,0
|
|
20230802,110800,242975980,9120,9120,9120,9120,1
|
|
20230802,110700,242966860,9080,9080,9080,9080,99
|
|
20230802,110600,242067940,9080,9080,9080,9080,111
|
|
20230802,110500,241060060,9070,9070,9070,9070,0
|
|
20230802,110400,241060060,9070,9080,9080,9070,6
|
|
20230802,110300,241005590,9080,9080,9080,9080,30
|
|
20230802,110200,240733190,9080,9080,9080,9080,27
|
|
20230802,110100,240488030,9080,9080,9080,9080,10
|
|
20230802,110000,240397230,9070,9070,9070,9070,400
|
|
20230802,105900,236769230,9120,9120,9120,9120,0
|
|
20230802,105800,236769230,9120,9120,9120,9120,10
|
|
20230802,105700,236678030,9120,9080,9120,9070,352
|
|
20230802,105600,233485310,9120,9080,9120,9080,481
|
|
20230802,105500,229117790,9120,9080,9120,9080,2
|
|
20230802,105400,229099590,9070,9070,9070,9070,0
|
|
20230802,105300,229099590,9070,9080,9090,9070,397
|
|
20230802,105200,225494630,9090,9100,9100,9090,111
|
|
20230802,105100,224485230,9130,9110,9130,9100,502
|
|
20230802,105000,219915970,9140,9140,9140,9140,0
|
|
20230802,104900,219915970,9140,9140,9140,9140,0
|
|
20230802,104800,219915970,9140,9140,9140,9140,0
|
|
20230802,104700,219915970,9140,9140,9140,9140,18
|
|
20230802,104600,219751450,9140,9140,9140,9140,1
|
|
20230802,104500,219742310,9100,9100,9100,9100,0
|
|
20230802,104400,219742310,9100,9110,9110,9100,100
|
|
20230802,104300,218832210,9110,9110,9110,9110,0
|
|
20230802,104200,218832210,9110,9110,9110,9110,93
|
|
20230802,104100,217984980,9150,9150,9150,9150,0
|
|
20230802,104000,217984980,9150,9130,9150,9130,10
|
|
20230802,103900,217893660,9130,9140,9140,9130,2
|
|
20230802,103800,217875390,9110,9110,9110,9110,0
|
|
20230802,103700,217875390,9110,9110,9110,9110,279
|
|
20230802,103600,215333700,9150,9150,9150,9150,0
|
|
20230802,103500,215333700,9150,9150,9150,9150,2
|
|
20230802,103400,215315400,9110,9110,9110,9110,89
|
|
20230802,103300,214504610,9110,9120,9150,9110,80
|
|
20230802,103200,213775460,9120,9120,9120,9120,3
|
|
20230802,103100,213748100,9130,9130,9130,9130,2
|
|
20230802,103000,213729840,9110,9120,9130,9100,541
|
|
20230802,102900,208798570,9130,9130,9130,9130,271
|
|
20230802,102800,206324340,9180,9180,9180,9180,0
|
|
20230802,102700,206324340,9180,9180,9180,9180,2
|
|
20230802,102600,206305980,9150,9150,9190,9150,328
|
|
20230802,102500,203304740,9150,9150,9150,9150,2
|
|
20230802,102400,203286440,9130,9150,9150,9130,2
|
|
20230802,102300,203268160,9130,9140,9150,9130,245
|
|
20230802,102200,201028710,9140,9150,9150,9140,13
|
|
20230802,102100,200909860,9150,9150,9150,9130,3
|
|
20230802,102000,200882430,9130,9150,9150,9130,147
|
|
20230802,101900,199539080,9160,9170,9170,9160,125
|
|
20230802,101800,198393780,9190,9190,9190,9190,0
|
|
20230802,101700,198393780,9190,9190,9190,9190,0
|
|
20230802,101600,198393780,9190,9190,9190,9190,0
|
|
20230802,101500,198393780,9190,9190,9190,9190,0
|
|
20230802,101400,198393780,9190,9190,9190,9190,0
|
|
20230802,101300,198393780,9190,9190,9190,9190,0
|
|
20230802,101200,198393780,9190,9190,9190,9190,0
|
|
20230802,101100,198393780,9190,9190,9190,9190,1
|
|
20230802,101000,198384590,9200,9190,9200,9170,1639
|
|
20230802,100900,183337500,9200,9200,9200,9190,6
|
|
20230802,100800,183282310,9190,9180,9190,9180,315
|
|
20230802,100700,180387720,9180,9180,9180,9180,2
|
|
20230802,100600,180369360,9190,9190,9190,9180,444
|
|
20230802,100500,176292360,9190,9180,9190,9180,215
|
|
20230802,100400,174318610,9190,9190,9190,9190,0
|
|
20230802,100300,174318610,9190,9150,9190,9150,3
|
|
20230802,100200,174291100,9190,9190,9190,9190,0
|
|
20230802,100100,174291100,9190,9130,9190,9130,15
|
|
20230802,100000,174153910,9230,9230,9230,9230,0
|
|
20230802,095900,174153910,9230,9160,9230,9160,602
|
|
20230802,095800,168618890,9160,9170,9170,9120,59
|
|
20230802,095700,168079780,9170,9170,9170,9170,5
|
|
20230802,095600,168033930,9170,9180,9180,9100,5807
|
|
20230802,095500,115132550,9170,9170,9170,9170,0
|
|
20230802,095400,115132550,9170,9170,9170,9170,30
|
|
20230802,095300,114857450,9180,9180,9180,9180,0
|
|
20230802,095200,114857450,9180,9150,9190,9120,700
|
|
20230802,095100,108467820,9190,9190,9190,9190,0
|
|
20230802,095000,108467820,9190,9150,9190,9150,103
|
|
20230802,094900,107525250,9190,9190,9190,9190,0
|
|
20230802,094800,107525250,9190,9170,9190,9150,105
|
|
20230802,094700,106562820,9190,9190,9190,9190,1
|
|
20230802,094600,106553630,9170,9170,9170,9170,4
|
|
20230802,094500,106516950,9170,9170,9170,9170,4
|
|
20230802,094400,106480270,9170,9170,9170,9170,30
|
|
20230802,094300,106205170,9170,9190,9190,9170,151
|
|
20230802,094200,104820090,9190,9250,9250,9190,112
|
|
20230802,094100,103789210,9200,9200,9200,9200,45
|
|
20230802,094000,103375210,9210,9230,9250,9210,333
|
|
20230802,093900,100299870,9250,9250,9250,9250,0
|
|
20230802,093800,100299870,9250,9220,9250,9220,8
|
|
20230802,093700,100226050,9250,9250,9250,9250,71
|
|
20230802,093600,99569300,9260,9260,9260,9260,0
|
|
20230802,093500,99569300,9260,9220,9260,9220,124
|
|
20230802,093400,98425100,9220,9220,9220,9220,104
|
|
20230802,093300,97466220,9220,9250,9250,9220,13
|
|
20230802,093200,97346000,9260,9260,9260,9250,5
|
|
20230802,093100,97299710,9230,9240,9270,9230,35
|
|
20230802,093000,96976300,9250,9250,9250,9250,10
|
|
20230802,092900,96883800,9270,9270,9270,9240,189
|
|
20230802,092800,95132550,9270,9250,9270,9250,410
|
|
20230802,092700,91337150,9250,9200,9250,9170,1390
|
|
20230802,092600,78525830,9150,9230,9230,9150,188
|
|
20230802,092500,76793150,9220,9220,9220,9140,402
|
|
20230802,092400,73108290,9220,9220,9220,9210,86
|
|
20230802,092300,72315950,9210,9210,9210,9200,130
|
|
20230802,092200,71119640,9150,9200,9210,9150,429
|
|
20230802,092100,67177160,9180,9210,9210,9180,670
|
|
20230802,092000,61009630,9210,9210,9210,9210,0
|
|
20230802,091900,61009630,9210,9210,9210,9210,50
|
|
20230802,091800,60549130,9210,9210,9210,9210,13
|
|
20230802,091700,60429400,9240,9230,9240,9200,970
|
|
20230802,091600,51496820,9210,9210,9210,9210,0
|
|
20230802,091500,51496820,9210,9220,9250,9210,183
|
|
20230802,091400,49809150,9220,9220,9220,9210,193
|
|
20230802,091300,48030050,9220,9250,9250,9220,147
|
|
20230802,091200,46673390,9220,9240,9260,9220,177
|
|
20230802,091100,45036010,9240,9220,9240,9220,216
|
|
20230802,091000,43042830,9240,9240,9240,9240,0
|
|
20230802,090900,43042830,9240,9200,9240,9200,15
|
|
20230802,090800,42904750,9200,9230,9230,9200,623
|
|
20230802,090700,37170660,9290,9200,9290,9200,1236
|
|
20230802,090600,25760990,9190,9190,9190,9190,506
|
|
20230802,090500,21110850,9190,9140,9190,9130,529
|
|
20230802,090400,16273040,9130,9140,9140,9130,683
|
|
20230802,090300,10030620,9190,9190,9190,9190,3
|
|
20230802,090200,10003050,9180,9190,9190,9110,227
|
|
20230802,090100,7917430,9200,9200,9220,9200,209
|
|
20230802,090000,5992580,9110,9100,9110,9100,643
|