634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193100,594057280,10230,10230,10230,10230,920
|
|
20230802,193000,594057280,10230,10230,10230,10230,0
|
|
20230802,192900,594057280,10230,10230,10230,10230,0
|
|
20230802,192800,594057280,10230,10230,10230,10230,0
|
|
20230802,192700,594057280,10230,10230,10230,10230,0
|
|
20230802,192600,594057280,10230,10230,10230,10230,0
|
|
20230802,192500,594057280,10230,10230,10230,10230,0
|
|
20230802,192400,594057280,10230,10230,10230,10230,0
|
|
20230802,192300,594057280,10230,10230,10230,10230,0
|
|
20230802,192200,594057280,10230,10230,10230,10230,0
|
|
20230802,192100,594057280,10230,10230,10230,10230,0
|
|
20230802,192000,594057280,10230,10230,10230,10230,0
|
|
20230802,191900,594057280,10230,10230,10230,10230,0
|
|
20230802,191800,594057280,10230,10230,10230,10230,0
|
|
20230802,191700,594057280,10230,10230,10230,10230,0
|
|
20230802,191600,594057280,10230,10230,10230,10230,0
|
|
20230802,191500,594057280,10230,10230,10230,10230,0
|
|
20230802,191400,594057280,10230,10230,10230,10230,0
|
|
20230802,191300,594057280,10230,10230,10230,10230,0
|
|
20230802,191200,594057280,10230,10230,10230,10230,0
|
|
20230802,191100,594057280,10230,10230,10230,10230,0
|
|
20230802,191000,594057280,10230,10230,10230,10230,0
|
|
20230802,190900,594057280,10230,10230,10230,10230,0
|
|
20230802,190800,594057280,10230,10230,10230,10230,0
|
|
20230802,190700,594057280,10230,10230,10230,10230,0
|
|
20230802,190600,594057280,10230,10230,10230,10230,0
|
|
20230802,190500,594057280,10230,10230,10230,10230,0
|
|
20230802,190400,594057280,10230,10230,10230,10230,0
|
|
20230802,190300,594057280,10230,10230,10230,10230,0
|
|
20230802,190200,594057280,10230,10230,10230,10230,0
|
|
20230802,190100,594057280,10230,10230,10230,10230,920
|
|
20230802,190000,594057280,10230,10230,10230,10230,0
|
|
20230802,185900,594057280,10230,10230,10230,10230,0
|
|
20230802,185800,594057280,10230,10230,10230,10230,0
|
|
20230802,185700,594057280,10230,10230,10230,10230,0
|
|
20230802,185600,594057280,10230,10230,10230,10230,0
|
|
20230802,185500,594057280,10230,10230,10230,10230,0
|
|
20230802,185400,594057280,10230,10230,10230,10230,0
|
|
20230802,185300,594057280,10230,10230,10230,10230,0
|
|
20230802,185200,594057280,10230,10230,10230,10230,0
|
|
20230802,185100,594057280,10230,10230,10230,10230,0
|
|
20230802,185000,594057280,10230,10230,10230,10230,0
|
|
20230802,184900,594057280,10230,10230,10230,10230,0
|
|
20230802,184800,594057280,10230,10230,10230,10230,0
|
|
20230802,184700,594057280,10230,10230,10230,10230,0
|
|
20230802,184600,594057280,10230,10230,10230,10230,0
|
|
20230802,184500,594057280,10230,10230,10230,10230,0
|
|
20230802,184400,594057280,10230,10230,10230,10230,0
|
|
20230802,184300,594057280,10230,10230,10230,10230,0
|
|
20230802,184200,594057280,10230,10230,10230,10230,0
|
|
20230802,184100,594057280,10230,10230,10230,10230,0
|
|
20230802,184000,594057280,10230,10230,10230,10230,0
|
|
20230802,183900,594057280,10230,10230,10230,10230,0
|
|
20230802,183800,594057280,10230,10230,10230,10230,0
|
|
20230802,183700,594057280,10230,10230,10230,10230,0
|
|
20230802,183600,594057280,10230,10230,10230,10230,0
|
|
20230802,183500,594057280,10230,10230,10230,10230,0
|
|
20230802,183400,594057280,10230,10230,10230,10230,0
|
|
20230802,183300,594057280,10230,10230,10230,10230,0
|
|
20230802,183200,594057280,10230,10230,10230,10230,0
|
|
20230802,183100,594057280,10230,10230,10230,10230,920
|
|
20230802,183000,594057280,10230,10230,10230,10230,0
|
|
20230802,182900,594057280,10230,10230,10230,10230,0
|
|
20230802,182800,594057280,10230,10230,10230,10230,0
|
|
20230802,182700,594057280,10230,10230,10230,10230,0
|
|
20230802,182600,594057280,10230,10230,10230,10230,0
|
|
20230802,182500,594057280,10230,10230,10230,10230,0
|
|
20230802,182400,594057280,10230,10230,10230,10230,0
|
|
20230802,182300,594057280,10230,10230,10230,10230,0
|
|
20230802,182200,594057280,10230,10230,10230,10230,0
|
|
20230802,182100,594057280,10230,10230,10230,10230,0
|
|
20230802,182000,594057280,10230,10230,10230,10230,0
|
|
20230802,181900,594057280,10230,10230,10230,10230,0
|
|
20230802,181800,594057280,10230,10230,10230,10230,0
|
|
20230802,181700,594057280,10230,10230,10230,10230,0
|
|
20230802,181600,594057280,10230,10230,10230,10230,0
|
|
20230802,181500,594057280,10230,10230,10230,10230,0
|
|
20230802,181400,594057280,10230,10230,10230,10230,0
|
|
20230802,181300,594057280,10230,10230,10230,10230,0
|
|
20230802,181200,594057280,10230,10230,10230,10230,0
|
|
20230802,181100,594057280,10230,10230,10230,10230,0
|
|
20230802,181000,594057280,10230,10230,10230,10230,0
|
|
20230802,180900,594057280,10230,10230,10230,10230,0
|
|
20230802,180800,594057280,10230,10230,10230,10230,0
|
|
20230802,180700,594057280,10230,10230,10230,10230,0
|
|
20230802,180600,594057280,10230,10230,10230,10230,0
|
|
20230802,180500,594057280,10230,10230,10230,10230,0
|
|
20230802,180400,594057280,10230,10230,10230,10230,0
|
|
20230802,180300,594057280,10230,10230,10230,10230,0
|
|
20230802,180200,594057280,10230,10230,10230,10230,0
|
|
20230802,180100,594057280,10230,10230,10230,10230,920
|
|
20230802,180000,594057280,10230,10230,10230,10230,0
|
|
20230802,175900,594057280,10230,10230,10230,10230,0
|
|
20230802,175800,594057280,10230,10230,10230,10230,0
|
|
20230802,175700,594057280,10230,10230,10230,10230,0
|
|
20230802,175600,594057280,10230,10230,10230,10230,0
|
|
20230802,175500,594057280,10230,10230,10230,10230,0
|
|
20230802,175400,594057280,10230,10230,10230,10230,0
|
|
20230802,175300,594057280,10230,10230,10230,10230,0
|
|
20230802,175200,594057280,10230,10230,10230,10230,0
|
|
20230802,175100,594057280,10230,10230,10230,10230,0
|
|
20230802,175000,594057280,10230,10230,10230,10230,0
|
|
20230802,174900,594057280,10230,10230,10230,10230,0
|
|
20230802,174800,594057280,10230,10230,10230,10230,0
|
|
20230802,174700,594057280,10230,10230,10230,10230,0
|
|
20230802,174600,594057280,10230,10230,10230,10230,0
|
|
20230802,174500,594057280,10230,10230,10230,10230,0
|
|
20230802,174400,594057280,10230,10230,10230,10230,0
|
|
20230802,174300,594057280,10230,10230,10230,10230,0
|
|
20230802,174200,594057280,10230,10230,10230,10230,0
|
|
20230802,174100,594057280,10230,10230,10230,10230,0
|
|
20230802,174000,594057280,10230,10230,10230,10230,0
|
|
20230802,173900,594057280,10230,10230,10230,10230,0
|
|
20230802,173800,594057280,10230,10230,10230,10230,0
|
|
20230802,173700,594057280,10230,10230,10230,10230,0
|
|
20230802,173600,594057280,10230,10230,10230,10230,0
|
|
20230802,173500,594057280,10230,10230,10230,10230,0
|
|
20230802,173400,594057280,10230,10230,10230,10230,0
|
|
20230802,173300,594057280,10230,10230,10230,10230,0
|
|
20230802,173200,594057280,10230,10230,10230,10230,0
|
|
20230802,173100,594057280,10230,10230,10230,10230,920
|
|
20230802,173000,594057280,10230,10230,10230,10230,0
|
|
20230802,172900,594057280,10230,10230,10230,10230,0
|
|
20230802,172800,594057280,10230,10230,10230,10230,0
|
|
20230802,172700,594057280,10230,10230,10230,10230,0
|
|
20230802,172600,594057280,10230,10230,10230,10230,0
|
|
20230802,172500,594057280,10230,10230,10230,10230,0
|
|
20230802,172400,594057280,10230,10230,10230,10230,0
|
|
20230802,172300,594057280,10230,10230,10230,10230,0
|
|
20230802,172200,594057280,10230,10230,10230,10230,0
|
|
20230802,172100,594057280,10230,10230,10230,10230,0
|
|
20230802,172000,594057280,10230,10230,10230,10230,0
|
|
20230802,171900,594057280,10230,10230,10230,10230,0
|
|
20230802,171800,594057280,10230,10230,10230,10230,0
|
|
20230802,171700,594057280,10230,10230,10230,10230,0
|
|
20230802,171600,594057280,10230,10230,10230,10230,0
|
|
20230802,171500,594057280,10230,10230,10230,10230,0
|
|
20230802,171400,594057280,10230,10230,10230,10230,0
|
|
20230802,171300,594057280,10230,10230,10230,10230,0
|
|
20230802,171200,594057280,10230,10230,10230,10230,0
|
|
20230802,171100,594057280,10230,10230,10230,10230,0
|
|
20230802,171000,594057280,10230,10230,10230,10230,0
|
|
20230802,170900,594057280,10230,10230,10230,10230,0
|
|
20230802,170800,594057280,10230,10230,10230,10230,0
|
|
20230802,170700,594057280,10230,10230,10230,10230,0
|
|
20230802,170600,594057280,10230,10230,10230,10230,0
|
|
20230802,170500,594057280,10230,10230,10230,10230,0
|
|
20230802,170400,594057280,10230,10230,10230,10230,0
|
|
20230802,170300,594057280,10230,10230,10230,10230,0
|
|
20230802,170200,594057280,10230,10230,10230,10230,0
|
|
20230802,170100,594057280,10230,10230,10230,10230,920
|
|
20230802,170000,594057280,10230,10230,10230,10230,0
|
|
20230802,165900,594057280,10230,10230,10230,10230,0
|
|
20230802,165800,594057280,10230,10230,10230,10230,0
|
|
20230802,165700,594057280,10230,10230,10230,10230,0
|
|
20230802,165600,594057280,10230,10230,10230,10230,0
|
|
20230802,165500,594057280,10230,10230,10230,10230,0
|
|
20230802,165400,594057280,10230,10230,10230,10230,0
|
|
20230802,165300,594057280,10230,10230,10230,10230,0
|
|
20230802,165200,594057280,10230,10230,10230,10230,0
|
|
20230802,165100,594057280,10230,10230,10230,10230,0
|
|
20230802,165000,594057280,10230,10230,10230,10230,0
|
|
20230802,164900,594057280,10230,10230,10230,10230,0
|
|
20230802,164800,594057280,10230,10230,10230,10230,0
|
|
20230802,164700,594057280,10230,10230,10230,10230,0
|
|
20230802,164600,594057280,10230,10230,10230,10230,0
|
|
20230802,164500,594057280,10230,10230,10230,10230,0
|
|
20230802,164400,594057280,10230,10230,10230,10230,0
|
|
20230802,164300,594057280,10230,10230,10230,10230,0
|
|
20230802,164200,594057280,10230,10230,10230,10230,0
|
|
20230802,164100,594057280,10230,10230,10230,10230,0
|
|
20230802,164000,594057280,10230,10230,10230,10230,0
|
|
20230802,163900,594057280,10230,10230,10230,10230,0
|
|
20230802,163800,594057280,10230,10230,10230,10230,0
|
|
20230802,163700,594057280,10230,10230,10230,10230,0
|
|
20230802,163600,594057280,10230,10230,10230,10230,0
|
|
20230802,163500,594057280,10230,10230,10230,10230,0
|
|
20230802,163400,594057280,10230,10230,10230,10230,0
|
|
20230802,163300,594057280,10230,10230,10230,10230,0
|
|
20230802,163200,594057280,10230,10230,10230,10230,0
|
|
20230802,163100,594057280,10230,10230,10230,10230,920
|
|
20230802,163000,594057280,10230,10230,10230,10230,0
|
|
20230802,162900,594057280,10230,10230,10230,10230,0
|
|
20230802,162800,594057280,10230,10230,10230,10230,0
|
|
20230802,162700,594057280,10230,10230,10230,10230,0
|
|
20230802,162600,594057280,10230,10230,10230,10230,0
|
|
20230802,162500,594057280,10230,10230,10230,10230,0
|
|
20230802,162400,594057280,10230,10230,10230,10230,0
|
|
20230802,162300,594057280,10230,10230,10230,10230,0
|
|
20230802,162200,594057280,10230,10230,10230,10230,0
|
|
20230802,162100,594057280,10230,10230,10230,10230,0
|
|
20230802,162000,594057280,10230,10230,10230,10230,0
|
|
20230802,161900,594057280,10230,10230,10230,10230,0
|
|
20230802,161800,594057280,10230,10230,10230,10230,0
|
|
20230802,161700,594057280,10230,10230,10230,10230,0
|
|
20230802,161600,594057280,10230,10230,10230,10230,0
|
|
20230802,161500,594057280,10230,10230,10230,10230,0
|
|
20230802,161400,594057280,10230,10230,10230,10230,0
|
|
20230802,161300,594057280,10230,10230,10230,10230,0
|
|
20230802,161200,594057280,10230,10230,10230,10230,0
|
|
20230802,161100,594057280,10230,10230,10230,10230,0
|
|
20230802,161000,594057280,10230,10230,10230,10230,0
|
|
20230802,160900,594057280,10230,10230,10230,10230,0
|
|
20230802,160800,594057280,10230,10230,10230,10230,0
|
|
20230802,160700,594057280,10230,10230,10230,10230,0
|
|
20230802,160600,594057280,10230,10230,10230,10230,0
|
|
20230802,160500,594057280,10230,10230,10230,10230,0
|
|
20230802,160400,594057280,10230,10230,10230,10230,0
|
|
20230802,160300,594057280,10230,10230,10230,10230,0
|
|
20230802,160200,594057280,10230,10230,10230,10230,0
|
|
20230802,160100,594057280,10230,10230,10230,10230,920
|
|
20230802,160000,594057280,10230,10230,10230,10230,0
|
|
20230802,155900,594057280,10230,10230,10230,10230,0
|
|
20230802,155800,594057280,10230,10230,10230,10230,0
|
|
20230802,155700,594057280,10230,10230,10230,10230,0
|
|
20230802,155600,594057280,10230,10230,10230,10230,0
|
|
20230802,155500,594057280,10230,10230,10230,10230,0
|
|
20230802,155400,594057280,10230,10230,10230,10230,0
|
|
20230802,155300,594057280,10230,10230,10230,10230,0
|
|
20230802,155200,594057280,10230,10230,10230,10230,0
|
|
20230802,155100,594057280,10230,10230,10230,10230,0
|
|
20230802,155000,594057280,10230,10230,10230,10230,0
|
|
20230802,154900,594057280,10230,10230,10230,10230,0
|
|
20230802,154800,594057280,10230,10230,10230,10230,0
|
|
20230802,154700,594057280,10230,10230,10230,10230,0
|
|
20230802,154600,594057280,10230,10230,10230,10230,0
|
|
20230802,154500,594057280,10230,10230,10230,10230,0
|
|
20230802,154400,594057280,10230,10230,10230,10230,0
|
|
20230802,154300,594057280,10230,10230,10230,10230,0
|
|
20230802,154200,594057280,10230,10230,10230,10230,0
|
|
20230802,154100,594057280,10230,10230,10230,10230,0
|
|
20230802,154000,594057280,10230,10230,10230,10230,0
|
|
20230802,153900,594057280,10230,10230,10230,10230,0
|
|
20230802,153800,594057280,10230,10230,10230,10230,0
|
|
20230802,153700,594057280,10230,10230,10230,10230,0
|
|
20230802,153600,594057280,10230,10230,10230,10230,0
|
|
20230802,153500,594057280,10230,10230,10230,10230,0
|
|
20230802,153400,594057280,10230,10230,10230,10230,0
|
|
20230802,153300,594057280,10230,10230,10230,10230,0
|
|
20230802,153200,594057280,10230,10230,10230,10230,0
|
|
20230802,153100,594057280,10230,10230,10230,10230,920
|
|
20230802,153000,594057280,10230,10230,10230,10230,920
|
|
20230802,152900,584645680,10150,10150,10150,10150,0
|
|
20230802,152800,584645680,10150,10150,10150,10150,0
|
|
20230802,152700,584645680,10150,10150,10150,10150,0
|
|
20230802,152600,584645680,10150,10150,10150,10150,0
|
|
20230802,152500,584645680,10150,10150,10150,10150,0
|
|
20230802,152400,584645680,10150,10150,10150,10150,0
|
|
20230802,152300,584645680,10150,10150,10150,10150,0
|
|
20230802,152200,584645680,10150,10150,10150,10150,0
|
|
20230802,152100,584645680,10150,10150,10150,10150,0
|
|
20230802,152000,584645680,10150,10150,10150,10150,0
|
|
20230802,151900,584645680,10150,10150,10150,10150,1
|
|
20230802,151800,584635530,10150,10200,10200,10150,207
|
|
20230802,151700,582524230,10200,10200,10200,10200,0
|
|
20230802,151600,582524230,10200,10190,10200,10190,715
|
|
20230802,151500,575232940,10190,10190,10190,10190,1
|
|
20230802,151400,575222750,10200,10200,10200,10200,0
|
|
20230802,151300,575222750,10200,10200,10200,10200,0
|
|
20230802,151200,575222750,10200,10200,10200,10200,0
|
|
20230802,151100,575222750,10200,10200,10200,10200,0
|
|
20230802,151000,575222750,10200,10200,10200,10200,0
|
|
20230802,150900,575222750,10200,10200,10200,10200,0
|
|
20230802,150800,575222750,10200,10200,10200,10200,0
|
|
20230802,150700,575222750,10200,10200,10200,10200,0
|
|
20230802,150600,575222750,10200,10200,10200,10200,0
|
|
20230802,150500,575222750,10200,10200,10200,10200,0
|
|
20230802,150400,575222750,10200,10200,10200,10200,6
|
|
20230802,150300,575161550,10160,10160,10160,10160,307
|
|
20230802,150200,572042430,10150,10150,10150,10150,0
|
|
20230802,150100,572042430,10150,10150,10150,10150,11
|
|
20230802,150000,571930780,10160,10160,10160,10160,10
|
|
20230802,145900,571829180,10150,10150,10150,10150,0
|
|
20230802,145800,571829180,10150,10150,10150,10150,0
|
|
20230802,145700,571829180,10150,10170,10170,10150,2924
|
|
20230802,145600,542106430,10170,10170,10170,10170,0
|
|
20230802,145500,542106430,10170,10170,10170,10170,45
|
|
20230802,145400,541648780,10170,10170,10170,10170,0
|
|
20230802,145300,541648780,10170,10190,10190,10170,2
|
|
20230802,145200,541628420,10180,10180,10180,10180,15
|
|
20230802,145100,541475720,10190,10190,10190,10190,0
|
|
20230802,145000,541475720,10190,10190,10190,10190,0
|
|
20230802,144900,541475720,10190,10190,10190,10190,0
|
|
20230802,144800,541475720,10190,10190,10190,10190,0
|
|
20230802,144700,541475720,10190,10190,10190,10190,1
|
|
20230802,144600,541465530,10190,10190,10190,10190,18
|
|
20230802,144500,541282110,10200,10200,10200,10200,159
|
|
20230802,144400,539660310,10200,10200,10200,10200,202
|
|
20230802,144300,537599910,10200,10200,10200,10200,0
|
|
20230802,144200,537599910,10200,10200,10200,10200,1
|
|
20230802,144100,537589710,10170,10170,10170,10170,0
|
|
20230802,144000,537589710,10170,10170,10170,10170,0
|
|
20230802,143900,537589710,10170,10170,10170,10170,0
|
|
20230802,143800,537589710,10170,10170,10170,10170,0
|
|
20230802,143700,537589710,10170,10170,10170,10170,0
|
|
20230802,143600,537589710,10170,10170,10170,10170,30
|
|
20230802,143500,537284610,10220,10220,10220,10220,0
|
|
20230802,143400,537284610,10220,10220,10220,10220,0
|
|
20230802,143300,537284610,10220,10220,10220,10220,0
|
|
20230802,143200,537284610,10220,10220,10220,10220,0
|
|
20230802,143100,537284610,10220,10220,10220,10220,0
|
|
20230802,143000,537284610,10220,10220,10220,10220,4
|
|
20230802,142900,537243730,10170,10170,10170,10170,0
|
|
20230802,142800,537243730,10170,10170,10170,10170,0
|
|
20230802,142700,537243730,10170,10170,10170,10170,1
|
|
20230802,142600,537233560,10220,10220,10220,10220,0
|
|
20230802,142500,537233560,10220,10220,10220,10220,0
|
|
20230802,142400,537233560,10220,10220,10220,10220,0
|
|
20230802,142300,537233560,10220,10220,10220,10220,1
|
|
20230802,142200,537223340,10220,10220,10220,10220,0
|
|
20230802,142100,537223340,10220,10220,10220,10220,100
|
|
20230802,142000,536201340,10220,10220,10220,10220,0
|
|
20230802,141900,536201340,10220,10220,10220,10220,0
|
|
20230802,141800,536201340,10220,10220,10220,10220,0
|
|
20230802,141700,536201340,10220,10170,10220,10170,94
|
|
20230802,141600,535241310,10170,10170,10170,10160,1453
|
|
20230802,141500,520477530,10160,10160,10160,10160,0
|
|
20230802,141400,520477530,10160,10160,10160,10160,0
|
|
20230802,141300,520477530,10160,10160,10160,10160,0
|
|
20230802,141200,520477530,10160,10160,10160,10160,0
|
|
20230802,141100,520477530,10160,10160,10160,10160,0
|
|
20230802,141000,520477530,10160,10160,10160,10160,0
|
|
20230802,140900,520477530,10160,10160,10160,10160,12
|
|
20230802,140800,520355610,10160,10160,10160,10160,0
|
|
20230802,140700,520355610,10160,10160,10160,10160,0
|
|
20230802,140600,520355610,10160,10160,10160,10160,0
|
|
20230802,140500,520355610,10160,10160,10160,10160,0
|
|
20230802,140400,520355610,10160,10160,10160,10160,0
|
|
20230802,140300,520355610,10160,10180,10180,10160,200
|
|
20230802,140200,518323590,10160,10160,10160,10160,0
|
|
20230802,140100,518323590,10160,10160,10160,10160,0
|
|
20230802,140000,518323590,10160,10160,10160,10160,0
|
|
20230802,135900,518323590,10160,10160,10160,10160,0
|
|
20230802,135800,518323590,10160,10160,10160,10160,0
|
|
20230802,135700,518323590,10160,10160,10160,10160,0
|
|
20230802,135600,518323590,10160,10160,10160,10160,0
|
|
20230802,135500,518323590,10160,10160,10160,10160,0
|
|
20230802,135400,518323590,10160,10160,10160,10160,0
|
|
20230802,135300,518323590,10160,10160,10160,10160,290
|
|
20230802,135200,515377190,10170,10170,10170,10170,700
|
|
20230802,135100,508258190,10170,10170,10170,10170,0
|
|
20230802,135000,508258190,10170,10170,10170,10170,0
|
|
20230802,134900,508258190,10170,10170,10170,10170,16
|
|
20230802,134800,508095470,10160,10160,10160,10160,0
|
|
20230802,134700,508095470,10160,10160,10160,10160,0
|
|
20230802,134600,508095470,10160,10160,10160,10160,0
|
|
20230802,134500,508095470,10160,10160,10160,10160,0
|
|
20230802,134400,508095470,10160,10160,10160,10160,0
|
|
20230802,134300,508095470,10160,10160,10160,10160,235
|
|
20230802,134200,505707870,10160,10170,10170,10160,1058
|
|
20230802,134100,494950280,10180,10180,10180,10180,0
|
|
20230802,134000,494950280,10180,10180,10180,10180,0
|
|
20230802,133900,494950280,10180,10180,10180,10180,421
|
|
20230802,133800,490664500,10230,10180,10230,10180,53
|
|
20230802,133700,490124420,10190,10190,10190,10190,269
|
|
20230802,133600,487383310,10190,10200,10200,10190,617
|
|
20230802,133500,481095530,10200,10200,10200,10200,0
|
|
20230802,133400,481095530,10200,10200,10200,10200,0
|
|
20230802,133300,481095530,10200,10200,10200,10200,0
|
|
20230802,133200,481095530,10200,10200,10200,10200,0
|
|
20230802,133100,481095530,10200,10200,10200,10200,0
|
|
20230802,133000,481095530,10200,10200,10200,10200,15
|
|
20230802,132900,480942530,10190,10190,10190,10190,19
|
|
20230802,132800,480748920,10180,10180,10180,10180,400
|
|
20230802,132700,476676920,10210,10210,10210,10210,0
|
|
20230802,132600,476676920,10210,10210,10210,10210,0
|
|
20230802,132500,476676920,10210,10210,10210,10210,0
|
|
20230802,132400,476676920,10210,10210,10210,10210,0
|
|
20230802,132300,476676920,10210,10210,10210,10210,0
|
|
20230802,132200,476676920,10210,10210,10210,10210,1
|
|
20230802,132100,476666710,10190,10190,10190,10190,380
|
|
20230802,132000,472794510,10190,10200,10200,10190,686
|
|
20230802,131900,465798590,10200,10200,10200,10200,0
|
|
20230802,131800,465798590,10200,10220,10220,10200,28
|
|
20230802,131700,465512970,10200,10200,10200,10200,0
|
|
20230802,131600,465512970,10200,10200,10200,10200,1
|
|
20230802,131500,465502770,10200,10200,10200,10200,370
|
|
20230802,131400,461728770,10230,10230,10230,10230,1
|
|
20230802,131300,461718540,10200,10210,10210,10200,31
|
|
20230802,131200,461402220,10210,10220,10220,10210,14
|
|
20230802,131100,461259180,10230,10230,10230,10230,0
|
|
20230802,131000,461259180,10230,10230,10230,10230,10
|
|
20230802,130900,461156880,10250,10250,10250,10250,1
|
|
20230802,130800,461146630,10200,10200,10200,10200,0
|
|
20230802,130700,461146630,10200,10200,10200,10200,37
|
|
20230802,130600,460769230,10190,10200,10200,10190,366
|
|
20230802,130500,457039060,10200,10210,10210,10200,408
|
|
20230802,130400,452876950,10210,10210,10210,10210,0
|
|
20230802,130300,452876950,10210,10210,10210,10210,0
|
|
20230802,130200,452876950,10210,10210,10210,10210,0
|
|
20230802,130100,452876950,10210,10220,10220,10210,359
|
|
20230802,130000,449211310,10260,10260,10260,10260,0
|
|
20230802,125900,449211310,10260,10260,10260,10260,3
|
|
20230802,125800,449180530,10260,10260,10260,10260,0
|
|
20230802,125700,449180530,10260,10260,10260,10260,9
|
|
20230802,125600,449088190,10260,10260,10260,10260,0
|
|
20230802,125500,449088190,10260,10260,10260,10260,0
|
|
20230802,125400,449088190,10260,10260,10260,10260,0
|
|
20230802,125300,449088190,10260,10260,10260,10260,0
|
|
20230802,125200,449088190,10260,10260,10260,10260,0
|
|
20230802,125100,449088190,10260,10260,10260,10260,214
|
|
20230802,125000,446892550,10210,10210,10210,10210,0
|
|
20230802,124900,446892550,10210,10210,10210,10210,0
|
|
20230802,124800,446892550,10210,10210,10210,10210,0
|
|
20230802,124700,446892550,10210,10210,10210,10210,52
|
|
20230802,124600,446361630,10200,10200,10200,10200,0
|
|
20230802,124500,446361630,10200,10200,10200,10200,0
|
|
20230802,124400,446361630,10200,10200,10200,10200,0
|
|
20230802,124300,446361630,10200,10200,10200,10200,0
|
|
20230802,124200,446361630,10200,10200,10200,10200,0
|
|
20230802,124100,446361630,10200,10200,10200,10200,0
|
|
20230802,124000,446361630,10200,10200,10200,10200,0
|
|
20230802,123900,446361630,10200,10200,10200,10200,0
|
|
20230802,123800,446361630,10200,10200,10200,10200,0
|
|
20230802,123700,446361630,10200,10200,10200,10200,0
|
|
20230802,123600,446361630,10200,10200,10200,10200,0
|
|
20230802,123500,446361630,10200,10200,10200,10200,0
|
|
20230802,123400,446361630,10200,10200,10200,10200,0
|
|
20230802,123300,446361630,10200,10200,10200,10200,0
|
|
20230802,123200,446361630,10200,10200,10200,10200,0
|
|
20230802,123100,446361630,10200,10200,10200,10200,0
|
|
20230802,123000,446361630,10200,10200,10200,10200,0
|
|
20230802,122900,446361630,10200,10200,10200,10200,0
|
|
20230802,122800,446361630,10200,10200,10200,10200,0
|
|
20230802,122700,446361630,10200,10200,10200,10200,0
|
|
20230802,122600,446361630,10200,10200,10200,10200,0
|
|
20230802,122500,446361630,10200,10200,10200,10200,0
|
|
20230802,122400,446361630,10200,10200,10200,10200,0
|
|
20230802,122300,446361630,10200,10200,10200,10200,0
|
|
20230802,122200,446361630,10200,10200,10200,10200,0
|
|
20230802,122100,446361630,10200,10200,10200,10200,0
|
|
20230802,122000,446361630,10200,10200,10200,10200,0
|
|
20230802,121900,446361630,10200,10200,10200,10200,0
|
|
20230802,121800,446361630,10200,10200,10200,10200,0
|
|
20230802,121700,446361630,10200,10200,10200,10200,7
|
|
20230802,121600,446290230,10200,10200,10200,10200,0
|
|
20230802,121500,446290230,10200,10200,10200,10200,0
|
|
20230802,121400,446290230,10200,10200,10200,10200,0
|
|
20230802,121300,446290230,10200,10200,10200,10200,0
|
|
20230802,121200,446290230,10200,10270,10270,10200,2
|
|
20230802,121100,446269760,10200,10200,10200,10200,16
|
|
20230802,121000,446106560,10200,10200,10200,10200,0
|
|
20230802,120900,446106560,10200,10200,10200,10200,26
|
|
20230802,120800,445841360,10270,10270,10270,10270,0
|
|
20230802,120700,445841360,10270,10270,10270,10270,0
|
|
20230802,120600,445841360,10270,10270,10270,10270,0
|
|
20230802,120500,445841360,10270,10240,10270,10240,37
|
|
20230802,120400,445461970,10200,10200,10200,10200,0
|
|
20230802,120300,445461970,10200,10210,10210,10200,1000
|
|
20230802,120200,435261860,10200,10220,10220,10200,307
|
|
20230802,120100,432128060,10230,10230,10230,10230,0
|
|
20230802,120000,432128060,10230,10230,10230,10230,0
|
|
20230802,115900,432128060,10230,10230,10230,10230,0
|
|
20230802,115800,432128060,10230,10230,10230,10230,0
|
|
20230802,115700,432128060,10230,10230,10230,10230,0
|
|
20230802,115600,432128060,10230,10230,10230,10230,0
|
|
20230802,115500,432128060,10230,10230,10230,10230,0
|
|
20230802,115400,432128060,10230,10230,10230,10230,0
|
|
20230802,115300,432128060,10230,10230,10230,10230,15
|
|
20230802,115200,431974610,10210,10210,10210,10210,0
|
|
20230802,115100,431974610,10210,10210,10210,10210,0
|
|
20230802,115000,431974610,10210,10210,10210,10210,0
|
|
20230802,114900,431974610,10210,10210,10210,10210,0
|
|
20230802,114800,431974610,10210,10210,10210,10210,0
|
|
20230802,114700,431974610,10210,10210,10210,10210,0
|
|
20230802,114600,431974610,10210,10210,10210,10210,69
|
|
20230802,114500,431270120,10210,10210,10210,10210,500
|
|
20230802,114400,426165120,10210,10220,10220,10210,20
|
|
20230802,114300,425960870,10210,10210,10210,10210,0
|
|
20230802,114200,425960870,10210,10210,10210,10210,500
|
|
20230802,114100,420855870,10210,10210,10210,10210,0
|
|
20230802,114000,420855870,10210,10210,10210,10210,0
|
|
20230802,113900,420855870,10210,10210,10210,10210,0
|
|
20230802,113800,420855870,10210,10210,10210,10210,0
|
|
20230802,113700,420855870,10210,10210,10210,10200,428
|
|
20230802,113600,416487270,10210,10210,10210,10210,0
|
|
20230802,113500,416487270,10210,10220,10220,10210,206
|
|
20230802,113400,414384000,10220,10220,10220,10220,3978
|
|
20230802,113300,373728840,10220,10230,10230,10220,837
|
|
20230802,113200,365174560,10230,10230,10230,10230,0
|
|
20230802,113100,365174560,10230,10240,10240,10230,108
|
|
20230802,113000,364069640,10250,10250,10250,10250,0
|
|
20230802,112900,364069640,10250,10280,10280,10250,675
|
|
20230802,112800,357149170,10270,10270,10270,10270,0
|
|
20230802,112700,357149170,10270,10270,10270,10270,0
|
|
20230802,112600,357149170,10270,10270,10270,10270,0
|
|
20230802,112500,357149170,10270,10270,10270,10270,0
|
|
20230802,112400,357149170,10270,10270,10270,10270,0
|
|
20230802,112300,357149170,10270,10270,10270,10270,0
|
|
20230802,112200,357149170,10270,10270,10270,10270,0
|
|
20230802,112100,357149170,10270,10270,10270,10270,8
|
|
20230802,112000,357067010,10270,10270,10270,10270,99
|
|
20230802,111900,356050280,10270,10270,10270,10270,1
|
|
20230802,111800,356040010,10270,10270,10270,10270,0
|
|
20230802,111700,356040010,10270,10270,10270,10270,0
|
|
20230802,111600,356040010,10270,10270,10270,10270,0
|
|
20230802,111500,356040010,10270,10270,10270,10270,0
|
|
20230802,111400,356040010,10270,10270,10270,10270,1
|
|
20230802,111300,356029740,10270,10270,10270,10270,0
|
|
20230802,111200,356029740,10270,10270,10270,10270,0
|
|
20230802,111100,356029740,10270,10270,10270,10270,0
|
|
20230802,111000,356029740,10270,10270,10270,10270,0
|
|
20230802,110900,356029740,10270,10270,10270,10270,0
|
|
20230802,110800,356029740,10270,10270,10270,10270,0
|
|
20230802,110700,356029740,10270,10270,10270,10270,0
|
|
20230802,110600,356029740,10270,10270,10270,10270,0
|
|
20230802,110500,356029740,10270,10260,10270,10260,523
|
|
20230802,110400,350663530,10270,10280,10280,10260,21
|
|
20230802,110300,350447880,10260,10260,10260,10260,0
|
|
20230802,110200,350447880,10260,10260,10260,10260,4
|
|
20230802,110100,350406840,10260,10260,10260,10260,7
|
|
20230802,110000,350335020,10260,10260,10260,10260,717
|
|
20230802,105900,342978600,10260,10260,10260,10260,20
|
|
20230802,105800,342773400,10260,10270,10270,10260,15
|
|
20230802,105700,342619490,10270,10270,10270,10270,0
|
|
20230802,105600,342619490,10270,10270,10270,10270,0
|
|
20230802,105500,342619490,10270,10300,10300,10270,1001
|
|
20230802,105400,332335920,10350,10350,10350,10350,0
|
|
20230802,105300,332335920,10350,10350,10350,10350,218
|
|
20230802,105200,330079620,10370,10390,10390,10370,16
|
|
20230802,105100,329913680,10400,10400,10400,10400,0
|
|
20230802,105000,329913680,10400,10400,10400,10400,0
|
|
20230802,104900,329913680,10400,10400,10400,10400,0
|
|
20230802,104800,329913680,10400,10400,10400,10400,40
|
|
20230802,104700,329497680,10400,10430,10430,10400,1123
|
|
20230802,104600,317814240,10430,10430,10430,10430,0
|
|
20230802,104500,317814240,10430,10430,10430,10430,0
|
|
20230802,104400,317814240,10430,10430,10430,10430,1
|
|
20230802,104300,317803810,10450,10450,10450,10450,0
|
|
20230802,104200,317803810,10450,10450,10450,10450,569
|
|
20230802,104100,311857760,10450,10450,10450,10450,5
|
|
20230802,104000,311805510,10450,10430,10450,10430,108
|
|
20230802,103900,310677040,10430,10430,10430,10430,1
|
|
20230802,103800,310666610,10430,10430,10430,10430,1
|
|
20230802,103700,310656180,10450,10450,10450,10450,0
|
|
20230802,103600,310656180,10450,10450,10450,10450,110
|
|
20230802,103500,309506680,10450,10450,10450,10450,1368
|
|
20230802,103400,295211080,10390,10400,10400,10390,140
|
|
20230802,103300,293756430,10450,10450,10450,10450,32
|
|
20230802,103200,293422030,10510,10400,10510,10400,7623
|
|
20230802,103100,214001810,10400,10360,10400,10360,2048
|
|
20230802,103000,192727560,10370,10370,10370,10370,100
|
|
20230802,102900,191690560,10380,10400,10450,10380,4511
|
|
20230802,102800,144742700,10400,10310,10400,10310,1259
|
|
20230802,102700,131683540,10310,10310,10310,10310,3
|
|
20230802,102600,131652610,10310,10310,10310,10310,0
|
|
20230802,102500,131652610,10310,10310,10310,10310,54
|
|
20230802,102400,131095870,10320,10320,10320,10320,0
|
|
20230802,102300,131095870,10320,10330,10330,10310,108
|
|
20230802,102200,129980380,10340,10340,10340,10340,100
|
|
20230802,102100,128946380,10340,10340,10340,10340,0
|
|
20230802,102000,128946380,10340,10340,10340,10340,0
|
|
20230802,101900,128946380,10340,10340,10340,10340,0
|
|
20230802,101800,128946380,10340,10340,10340,10340,0
|
|
20230802,101700,128946380,10340,10340,10340,10340,0
|
|
20230802,101600,128946380,10340,10340,10340,10340,0
|
|
20230802,101500,128946380,10340,10340,10340,10340,0
|
|
20230802,101400,128946380,10340,10340,10340,10340,0
|
|
20230802,101300,128946380,10340,10340,10340,10340,300
|
|
20230802,101200,125844380,10320,10320,10320,10320,481
|
|
20230802,101100,120880460,10320,10320,10320,10320,0
|
|
20230802,101000,120880460,10320,10320,10320,10320,0
|
|
20230802,100900,120880460,10320,10320,10320,10320,10
|
|
20230802,100800,120777260,10300,10300,10300,10300,0
|
|
20230802,100700,120777260,10300,10300,10300,10300,0
|
|
20230802,100600,120777260,10300,10300,10300,10300,0
|
|
20230802,100500,120777260,10300,10310,10310,10300,27
|
|
20230802,100400,120499010,10300,10310,10310,10300,350
|
|
20230802,100300,116892840,10330,10330,10330,10330,1
|
|
20230802,100200,116882510,10330,10330,10330,10330,0
|
|
20230802,100100,116882510,10330,10330,10330,10330,0
|
|
20230802,100000,116882510,10330,10330,10330,10330,0
|
|
20230802,095900,116882510,10330,10330,10330,10330,0
|
|
20230802,095800,116882510,10330,10330,10330,10330,6
|
|
20230802,095700,116820530,10330,10330,10330,10330,0
|
|
20230802,095600,116820530,10330,10340,10340,10310,2094
|
|
20230802,095500,95212510,10340,10340,10340,10340,18
|
|
20230802,095400,95026390,10340,10340,10340,10340,0
|
|
20230802,095300,95026390,10340,10350,10350,10340,500
|
|
20230802,095200,89856350,10340,10350,10350,10340,165
|
|
20230802,095100,88149590,10370,10370,10370,10370,0
|
|
20230802,095000,88149590,10370,10370,10370,10370,0
|
|
20230802,094900,88149590,10370,10380,10380,10370,45
|
|
20230802,094800,87682910,10400,10400,10400,10400,0
|
|
20230802,094700,87682910,10400,10400,10400,10400,5
|
|
20230802,094600,87630910,10400,10400,10400,10400,5
|
|
20230802,094500,87578910,10380,10400,10400,10380,13
|
|
20230802,094400,87443820,10410,10400,10410,10400,7
|
|
20230802,094300,87371010,10410,10400,10410,10400,200
|
|
20230802,094200,85289370,10380,10380,10380,10380,0
|
|
20230802,094100,85289370,10380,10400,10400,10380,31
|
|
20230802,094000,84966990,10390,10400,10400,10390,10
|
|
20230802,093900,84863040,10410,10410,10410,10410,0
|
|
20230802,093800,84863040,10410,10410,10410,10410,0
|
|
20230802,093700,84863040,10410,10410,10410,10410,0
|
|
20230802,093600,84863040,10410,10410,10410,10410,100
|
|
20230802,093500,83822040,10410,10410,10410,10410,1
|
|
20230802,093400,83811630,10400,10400,10400,10400,751
|
|
20230802,093300,76001230,10400,10400,10400,10400,2
|
|
20230802,093200,75980430,10400,10400,10400,10400,1
|
|
20230802,093100,75970030,10370,10360,10370,10360,18
|
|
20230802,093000,75783380,10380,10410,10410,10380,185
|
|
20230802,092900,73860080,10410,10410,10410,10410,304
|
|
20230802,092800,70695440,10410,10380,10410,10380,809
|
|
20230802,092700,62290340,10370,10360,10370,10360,231
|
|
20230802,092600,59895870,10370,10370,10370,10370,0
|
|
20230802,092500,59895870,10370,10370,10370,10370,0
|
|
20230802,092400,59895870,10370,10370,10370,10370,114
|
|
20230802,092300,58713690,10370,10370,10370,10370,100
|
|
20230802,092200,57676690,10380,10380,10380,10380,0
|
|
20230802,092100,57676690,10380,10380,10380,10380,2
|
|
20230802,092000,57655930,10390,10390,10390,10390,70
|
|
20230802,091900,56928630,10330,10330,10330,10330,300
|
|
20230802,091800,53829630,10320,10320,10320,10320,0
|
|
20230802,091700,53829630,10320,10320,10320,10320,0
|
|
20230802,091600,53829630,10320,10320,10320,10320,0
|
|
20230802,091500,53829630,10320,10320,10320,10320,0
|
|
20230802,091400,53829630,10320,10320,10320,10320,300
|
|
20230802,091300,50733630,10360,10390,10390,10360,1753
|
|
20230802,091200,32566650,10410,10410,10410,10410,0
|
|
20230802,091100,32566650,10410,10410,10410,10410,0
|
|
20230802,091000,32566650,10410,10410,10410,10410,1
|
|
20230802,090900,32556240,10410,10410,10410,10410,177
|
|
20230802,090800,30713670,10410,10410,10410,10410,0
|
|
20230802,090700,30713670,10410,10410,10410,10410,0
|
|
20230802,090600,30713670,10410,10410,10410,10410,500
|
|
20230802,090500,25508670,10420,10420,10430,10410,426
|
|
20230802,090400,21070430,10420,10410,10420,10410,96
|
|
20230802,090300,20070310,10420,10430,10430,10420,51
|
|
20230802,090200,19538390,10360,10360,10360,10360,52
|
|
20230802,090100,18999670,10430,10450,10450,10430,1219
|
|
20230802,090000,6263120,10450,10370,10450,10360,604
|