624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192100,350061350,3900,3900,3900,3900,3318
|
|
20230802,192000,350061350,3900,3900,3900,3900,0
|
|
20230802,191900,350061350,3900,3900,3900,3900,0
|
|
20230802,191800,350061350,3900,3900,3900,3900,0
|
|
20230802,191700,350061350,3900,3900,3900,3900,0
|
|
20230802,191600,350061350,3900,3900,3900,3900,0
|
|
20230802,191500,350061350,3900,3900,3900,3900,0
|
|
20230802,191400,350061350,3900,3900,3900,3900,0
|
|
20230802,191300,350061350,3900,3900,3900,3900,0
|
|
20230802,191200,350061350,3900,3900,3900,3900,0
|
|
20230802,191100,350061350,3900,3900,3900,3900,0
|
|
20230802,191000,350061350,3900,3900,3900,3900,0
|
|
20230802,190900,350061350,3900,3900,3900,3900,0
|
|
20230802,190800,350061350,3900,3900,3900,3900,0
|
|
20230802,190700,350061350,3900,3900,3900,3900,0
|
|
20230802,190600,350061350,3900,3900,3900,3900,0
|
|
20230802,190500,350061350,3900,3900,3900,3900,0
|
|
20230802,190400,350061350,3900,3900,3900,3900,0
|
|
20230802,190300,350061350,3900,3900,3900,3900,0
|
|
20230802,190200,350061350,3900,3900,3900,3900,0
|
|
20230802,190100,350061350,3900,3900,3900,3900,0
|
|
20230802,190000,350061350,3900,3900,3900,3900,0
|
|
20230802,185900,350061350,3900,3900,3900,3900,0
|
|
20230802,185800,350061350,3900,3900,3900,3900,0
|
|
20230802,185700,350061350,3900,3900,3900,3900,0
|
|
20230802,185600,350061350,3900,3900,3900,3900,0
|
|
20230802,185500,350061350,3900,3900,3900,3900,0
|
|
20230802,185400,350061350,3900,3900,3900,3900,0
|
|
20230802,185300,350061350,3900,3900,3900,3900,0
|
|
20230802,185200,350061350,3900,3900,3900,3900,0
|
|
20230802,185100,350061350,3900,3900,3900,3900,3318
|
|
20230802,185000,350061350,3900,3900,3900,3900,0
|
|
20230802,184900,350061350,3900,3900,3900,3900,0
|
|
20230802,184800,350061350,3900,3900,3900,3900,0
|
|
20230802,184700,350061350,3900,3900,3900,3900,0
|
|
20230802,184600,350061350,3900,3900,3900,3900,0
|
|
20230802,184500,350061350,3900,3900,3900,3900,0
|
|
20230802,184400,350061350,3900,3900,3900,3900,0
|
|
20230802,184300,350061350,3900,3900,3900,3900,0
|
|
20230802,184200,350061350,3900,3900,3900,3900,0
|
|
20230802,184100,350061350,3900,3900,3900,3900,0
|
|
20230802,184000,350061350,3900,3900,3900,3900,0
|
|
20230802,183900,350061350,3900,3900,3900,3900,0
|
|
20230802,183800,350061350,3900,3900,3900,3900,0
|
|
20230802,183700,350061350,3900,3900,3900,3900,0
|
|
20230802,183600,350061350,3900,3900,3900,3900,0
|
|
20230802,183500,350061350,3900,3900,3900,3900,0
|
|
20230802,183400,350061350,3900,3900,3900,3900,0
|
|
20230802,183300,350061350,3900,3900,3900,3900,0
|
|
20230802,183200,350061350,3900,3900,3900,3900,0
|
|
20230802,183100,350061350,3900,3900,3900,3900,0
|
|
20230802,183000,350061350,3900,3900,3900,3900,0
|
|
20230802,182900,350061350,3900,3900,3900,3900,0
|
|
20230802,182800,350061350,3900,3900,3900,3900,0
|
|
20230802,182700,350061350,3900,3900,3900,3900,0
|
|
20230802,182600,350061350,3900,3900,3900,3900,0
|
|
20230802,182500,350061350,3900,3900,3900,3900,0
|
|
20230802,182400,350061350,3900,3900,3900,3900,0
|
|
20230802,182300,350061350,3900,3900,3900,3900,0
|
|
20230802,182200,350061350,3900,3900,3900,3900,0
|
|
20230802,182100,350061350,3900,3900,3900,3900,3318
|
|
20230802,182000,350061350,3900,3900,3900,3900,0
|
|
20230802,181900,350061350,3900,3900,3900,3900,0
|
|
20230802,181800,350061350,3900,3900,3900,3900,0
|
|
20230802,181700,350061350,3900,3900,3900,3900,0
|
|
20230802,181600,350061350,3900,3900,3900,3900,0
|
|
20230802,181500,350061350,3900,3900,3900,3900,0
|
|
20230802,181400,350061350,3900,3900,3900,3900,0
|
|
20230802,181300,350061350,3900,3900,3900,3900,0
|
|
20230802,181200,350061350,3900,3900,3900,3900,0
|
|
20230802,181100,350061350,3900,3900,3900,3900,0
|
|
20230802,181000,350061350,3900,3900,3900,3900,0
|
|
20230802,180900,350061350,3900,3900,3900,3900,0
|
|
20230802,180800,350061350,3900,3900,3900,3900,0
|
|
20230802,180700,350061350,3900,3900,3900,3900,0
|
|
20230802,180600,350061350,3900,3900,3900,3900,0
|
|
20230802,180500,350061350,3900,3900,3900,3900,0
|
|
20230802,180400,350061350,3900,3900,3900,3900,0
|
|
20230802,180300,350061350,3900,3900,3900,3900,0
|
|
20230802,180200,350061350,3900,3900,3900,3900,0
|
|
20230802,180100,350061350,3900,3900,3900,3900,0
|
|
20230802,180000,350061350,3900,3900,3900,3900,0
|
|
20230802,175900,350061350,3900,3900,3900,3900,0
|
|
20230802,175800,350061350,3900,3900,3900,3900,0
|
|
20230802,175700,350061350,3900,3900,3900,3900,0
|
|
20230802,175600,350061350,3900,3900,3900,3900,0
|
|
20230802,175500,350061350,3900,3900,3900,3900,0
|
|
20230802,175400,350061350,3900,3900,3900,3900,0
|
|
20230802,175300,350061350,3900,3900,3900,3900,0
|
|
20230802,175200,350061350,3900,3900,3900,3900,0
|
|
20230802,175100,350061350,3900,3900,3900,3900,3318
|
|
20230802,175000,350061350,3900,3900,3900,3900,0
|
|
20230802,174900,350061350,3900,3900,3900,3900,0
|
|
20230802,174800,350061350,3900,3900,3900,3900,0
|
|
20230802,174700,350061350,3900,3900,3900,3900,0
|
|
20230802,174600,350061350,3900,3900,3900,3900,0
|
|
20230802,174500,350061350,3900,3900,3900,3900,0
|
|
20230802,174400,350061350,3900,3900,3900,3900,0
|
|
20230802,174300,350061350,3900,3900,3900,3900,0
|
|
20230802,174200,350061350,3900,3900,3900,3900,0
|
|
20230802,174100,350061350,3900,3900,3900,3900,0
|
|
20230802,174000,350061350,3900,3900,3900,3900,0
|
|
20230802,173900,350061350,3900,3900,3900,3900,0
|
|
20230802,173800,350061350,3900,3900,3900,3900,0
|
|
20230802,173700,350061350,3900,3900,3900,3900,0
|
|
20230802,173600,350061350,3900,3900,3900,3900,0
|
|
20230802,173500,350061350,3900,3900,3900,3900,0
|
|
20230802,173400,350061350,3900,3900,3900,3900,0
|
|
20230802,173300,350061350,3900,3900,3900,3900,0
|
|
20230802,173200,350061350,3900,3900,3900,3900,0
|
|
20230802,173100,350061350,3900,3900,3900,3900,0
|
|
20230802,173000,350061350,3900,3900,3900,3900,0
|
|
20230802,172900,350061350,3900,3900,3900,3900,0
|
|
20230802,172800,350061350,3900,3900,3900,3900,0
|
|
20230802,172700,350061350,3900,3900,3900,3900,0
|
|
20230802,172600,350061350,3900,3900,3900,3900,0
|
|
20230802,172500,350061350,3900,3900,3900,3900,0
|
|
20230802,172400,350061350,3900,3900,3900,3900,0
|
|
20230802,172300,350061350,3900,3900,3900,3900,0
|
|
20230802,172200,350061350,3900,3900,3900,3900,0
|
|
20230802,172100,350061350,3900,3900,3900,3900,3318
|
|
20230802,172000,350061350,3900,3900,3900,3900,0
|
|
20230802,171900,350061350,3900,3900,3900,3900,0
|
|
20230802,171800,350061350,3900,3900,3900,3900,0
|
|
20230802,171700,350061350,3900,3900,3900,3900,0
|
|
20230802,171600,350061350,3900,3900,3900,3900,0
|
|
20230802,171500,350061350,3900,3900,3900,3900,0
|
|
20230802,171400,350061350,3900,3900,3900,3900,0
|
|
20230802,171300,350061350,3900,3900,3900,3900,0
|
|
20230802,171200,350061350,3900,3900,3900,3900,0
|
|
20230802,171100,350061350,3900,3900,3900,3900,0
|
|
20230802,171000,350061350,3900,3900,3900,3900,0
|
|
20230802,170900,350061350,3900,3900,3900,3900,0
|
|
20230802,170800,350061350,3900,3900,3900,3900,0
|
|
20230802,170700,350061350,3900,3900,3900,3900,0
|
|
20230802,170600,350061350,3900,3900,3900,3900,0
|
|
20230802,170500,350061350,3900,3900,3900,3900,0
|
|
20230802,170400,350061350,3900,3900,3900,3900,0
|
|
20230802,170300,350061350,3900,3900,3900,3900,0
|
|
20230802,170200,350061350,3900,3900,3900,3900,0
|
|
20230802,170100,350061350,3900,3900,3900,3900,0
|
|
20230802,170000,350061350,3900,3900,3900,3900,0
|
|
20230802,165900,350061350,3900,3900,3900,3900,0
|
|
20230802,165800,350061350,3900,3900,3900,3900,0
|
|
20230802,165700,350061350,3900,3900,3900,3900,0
|
|
20230802,165600,350061350,3900,3900,3900,3900,0
|
|
20230802,165500,350061350,3900,3900,3900,3900,0
|
|
20230802,165400,350061350,3900,3900,3900,3900,0
|
|
20230802,165300,350061350,3900,3900,3900,3900,0
|
|
20230802,165200,350061350,3900,3900,3900,3900,0
|
|
20230802,165100,350061350,3900,3900,3900,3900,3318
|
|
20230802,165000,350061350,3900,3900,3900,3900,0
|
|
20230802,164900,350061350,3900,3900,3900,3900,0
|
|
20230802,164800,350061350,3900,3900,3900,3900,0
|
|
20230802,164700,350061350,3900,3900,3900,3900,0
|
|
20230802,164600,350061350,3900,3900,3900,3900,0
|
|
20230802,164500,350061350,3900,3900,3900,3900,0
|
|
20230802,164400,350061350,3900,3900,3900,3900,0
|
|
20230802,164300,350061350,3900,3900,3900,3900,0
|
|
20230802,164200,350061350,3900,3900,3900,3900,0
|
|
20230802,164100,350061350,3900,3900,3900,3900,0
|
|
20230802,164000,350061350,3900,3900,3900,3900,0
|
|
20230802,163900,350061350,3900,3900,3900,3900,0
|
|
20230802,163800,350061350,3900,3900,3900,3900,0
|
|
20230802,163700,350061350,3900,3900,3900,3900,0
|
|
20230802,163600,350061350,3900,3900,3900,3900,0
|
|
20230802,163500,350061350,3900,3900,3900,3900,0
|
|
20230802,163400,350061350,3900,3900,3900,3900,0
|
|
20230802,163300,350061350,3900,3900,3900,3900,0
|
|
20230802,163200,350061350,3900,3900,3900,3900,0
|
|
20230802,163100,350061350,3900,3900,3900,3900,0
|
|
20230802,163000,350061350,3900,3900,3900,3900,0
|
|
20230802,162900,350061350,3900,3900,3900,3900,0
|
|
20230802,162800,350061350,3900,3900,3900,3900,0
|
|
20230802,162700,350061350,3900,3900,3900,3900,0
|
|
20230802,162600,350061350,3900,3900,3900,3900,0
|
|
20230802,162500,350061350,3900,3900,3900,3900,0
|
|
20230802,162400,350061350,3900,3900,3900,3900,0
|
|
20230802,162300,350061350,3900,3900,3900,3900,0
|
|
20230802,162200,350061350,3900,3900,3900,3900,0
|
|
20230802,162100,350061350,3900,3900,3900,3900,3318
|
|
20230802,162000,350061350,3900,3900,3900,3900,0
|
|
20230802,161900,350061350,3900,3900,3900,3900,0
|
|
20230802,161800,350061350,3900,3900,3900,3900,0
|
|
20230802,161700,350061350,3900,3900,3900,3900,0
|
|
20230802,161600,350061350,3900,3900,3900,3900,0
|
|
20230802,161500,350061350,3900,3900,3900,3900,0
|
|
20230802,161400,350061350,3900,3900,3900,3900,0
|
|
20230802,161300,350061350,3900,3900,3900,3900,0
|
|
20230802,161200,350061350,3900,3900,3900,3900,0
|
|
20230802,161100,350061350,3900,3900,3900,3900,0
|
|
20230802,161000,350061350,3900,3900,3900,3900,0
|
|
20230802,160900,350061350,3900,3900,3900,3900,0
|
|
20230802,160800,350061350,3900,3900,3900,3900,0
|
|
20230802,160700,350061350,3900,3900,3900,3900,0
|
|
20230802,160600,350061350,3900,3900,3900,3900,0
|
|
20230802,160500,350061350,3900,3900,3900,3900,0
|
|
20230802,160400,350061350,3900,3900,3900,3900,0
|
|
20230802,160300,350061350,3900,3900,3900,3900,0
|
|
20230802,160200,350061350,3900,3900,3900,3900,0
|
|
20230802,160100,350061350,3900,3900,3900,3900,0
|
|
20230802,160000,350061350,3900,3900,3900,3900,0
|
|
20230802,155900,350061350,3900,3900,3900,3900,0
|
|
20230802,155800,350061350,3900,3900,3900,3900,0
|
|
20230802,155700,350061350,3900,3900,3900,3900,0
|
|
20230802,155600,350061350,3900,3900,3900,3900,0
|
|
20230802,155500,350061350,3900,3900,3900,3900,0
|
|
20230802,155400,350061350,3900,3900,3900,3900,0
|
|
20230802,155300,350061350,3900,3900,3900,3900,0
|
|
20230802,155200,350061350,3900,3900,3900,3900,0
|
|
20230802,155100,350061350,3900,3900,3900,3900,3318
|
|
20230802,155000,350061350,3900,3900,3900,3900,0
|
|
20230802,154900,350061350,3900,3900,3900,3900,0
|
|
20230802,154800,350061350,3900,3900,3900,3900,0
|
|
20230802,154700,350061350,3900,3900,3900,3900,0
|
|
20230802,154600,350061350,3900,3900,3900,3900,0
|
|
20230802,154500,350061350,3900,3900,3900,3900,0
|
|
20230802,154400,350061350,3900,3900,3900,3900,0
|
|
20230802,154300,350061350,3900,3900,3900,3900,0
|
|
20230802,154200,350061350,3900,3900,3900,3900,0
|
|
20230802,154100,350061350,3900,3900,3900,3900,0
|
|
20230802,154000,350061350,3900,3900,3900,3900,0
|
|
20230802,153900,350061350,3900,3900,3900,3900,0
|
|
20230802,153800,350061350,3900,3900,3900,3900,0
|
|
20230802,153700,350061350,3900,3900,3900,3900,0
|
|
20230802,153600,350061350,3900,3900,3900,3900,0
|
|
20230802,153500,350061350,3900,3900,3900,3900,0
|
|
20230802,153400,350061350,3900,3900,3900,3900,0
|
|
20230802,153300,350061350,3900,3900,3900,3900,0
|
|
20230802,153200,350061350,3900,3900,3900,3900,0
|
|
20230802,153100,350061350,3900,3900,3900,3900,0
|
|
20230802,153000,350061350,3900,3900,3900,3900,3318
|
|
20230802,152900,337121150,3885,3885,3885,3885,0
|
|
20230802,152800,337121150,3885,3885,3885,3885,0
|
|
20230802,152700,337121150,3885,3885,3885,3885,0
|
|
20230802,152600,337121150,3885,3885,3885,3885,0
|
|
20230802,152500,337121150,3885,3885,3885,3885,0
|
|
20230802,152400,337121150,3885,3885,3885,3885,0
|
|
20230802,152300,337121150,3885,3885,3885,3885,0
|
|
20230802,152200,337121150,3885,3885,3885,3885,0
|
|
20230802,152100,337121150,3885,3885,3885,3885,0
|
|
20230802,152000,337121150,3885,3885,3885,3885,0
|
|
20230802,151900,337121150,3885,3885,3885,3885,12
|
|
20230802,151800,337074530,3885,3885,3885,3885,51
|
|
20230802,151700,336876395,3885,3885,3885,3885,10
|
|
20230802,151600,336837545,3885,3885,3885,3885,7
|
|
20230802,151500,336810350,3885,3860,3885,3860,19
|
|
20230802,151400,336736660,3860,3860,3860,3860,960
|
|
20230802,151300,333031060,3860,3870,3870,3860,779
|
|
20230802,151200,330023280,3865,3860,3865,3860,274
|
|
20230802,151100,328964910,3865,3870,3870,3855,1361
|
|
20230802,151000,323715715,3865,3865,3865,3865,24
|
|
20230802,150900,323622955,3870,3870,3875,3865,423
|
|
20230802,150800,321987940,3875,3875,3875,3865,42
|
|
20230802,150700,321825250,3880,3880,3880,3880,30
|
|
20230802,150600,321708850,3880,3885,3885,3880,13
|
|
20230802,150500,321658400,3880,3880,3880,3880,352
|
|
20230802,150400,320292640,3880,3875,3880,3875,8
|
|
20230802,150300,320261630,3880,3875,3880,3875,7
|
|
20230802,150200,320234495,3880,3880,3880,3880,2
|
|
20230802,150100,320226735,3880,3880,3880,3880,1
|
|
20230802,150000,320222855,3880,3880,3880,3880,5
|
|
20230802,145900,320203455,3885,3880,3885,3880,20
|
|
20230802,145800,320125840,3880,3875,3880,3865,173
|
|
20230802,145700,319457165,3880,3880,3880,3880,0
|
|
20230802,145600,319457165,3880,3875,3880,3865,315
|
|
20230802,145500,318238700,3880,3885,3885,3875,277
|
|
20230802,145400,317163985,3885,3885,3885,3880,30
|
|
20230802,145300,317047575,3885,3885,3885,3885,0
|
|
20230802,145200,317047575,3885,3885,3885,3885,1
|
|
20230802,145100,317043690,3885,3885,3885,3885,1
|
|
20230802,145000,317039805,3885,3885,3885,3885,0
|
|
20230802,144900,317039805,3885,3880,3885,3880,2
|
|
20230802,144800,317032040,3885,3885,3885,3885,3
|
|
20230802,144700,317020385,3885,3885,3885,3885,3
|
|
20230802,144600,317008730,3885,3885,3885,3885,0
|
|
20230802,144500,317008730,3885,3885,3885,3885,15
|
|
20230802,144400,316950455,3885,3885,3885,3885,0
|
|
20230802,144300,316950455,3885,3885,3885,3885,8
|
|
20230802,144200,316919375,3885,3875,3885,3875,3
|
|
20230802,144100,316907740,3885,3885,3885,3885,0
|
|
20230802,144000,316907740,3885,3885,3885,3885,0
|
|
20230802,143900,316907740,3885,3885,3885,3885,0
|
|
20230802,143800,316907740,3885,3885,3885,3875,7
|
|
20230802,143700,316880590,3885,3885,3885,3885,4
|
|
20230802,143600,316865050,3885,3885,3885,3885,10
|
|
20230802,143500,316826200,3885,3885,3885,3885,2
|
|
20230802,143400,316818430,3885,3880,3885,3880,2
|
|
20230802,143300,316810665,3885,3885,3885,3885,0
|
|
20230802,143200,316810665,3885,3885,3885,3885,0
|
|
20230802,143100,316810665,3885,3880,3885,3880,30
|
|
20230802,143000,316694260,3880,3880,3880,3880,0
|
|
20230802,142900,316694260,3880,3880,3880,3880,1
|
|
20230802,142800,316690380,3880,3880,3880,3880,2
|
|
20230802,142700,316682620,3880,3880,3880,3880,1
|
|
20230802,142600,316678740,3875,3875,3875,3875,11
|
|
20230802,142500,316636115,3875,3875,3875,3875,1
|
|
20230802,142400,316632240,3880,3880,3880,3880,0
|
|
20230802,142300,316632240,3880,3880,3880,3880,21
|
|
20230802,142200,316550760,3885,3885,3885,3885,33
|
|
20230802,142100,316422555,3885,3885,3885,3885,0
|
|
20230802,142000,316422555,3885,3885,3885,3885,0
|
|
20230802,141900,316422555,3885,3885,3885,3885,0
|
|
20230802,141800,316422555,3885,3885,3885,3885,0
|
|
20230802,141700,316422555,3885,3885,3885,3885,3
|
|
20230802,141600,316410900,3885,3885,3885,3885,3
|
|
20230802,141500,316399245,3885,3885,3885,3885,0
|
|
20230802,141400,316399245,3885,3885,3885,3885,1
|
|
20230802,141300,316395360,3885,3885,3885,3885,26
|
|
20230802,141200,316294350,3885,3885,3885,3885,0
|
|
20230802,141100,316294350,3885,3885,3885,3885,0
|
|
20230802,141000,316294350,3885,3865,3885,3865,3
|
|
20230802,140900,316282735,3865,3865,3865,3865,26
|
|
20230802,140800,316182245,3865,3865,3865,3865,1
|
|
20230802,140700,316178380,3860,3860,3860,3860,300
|
|
20230802,140600,315020380,3865,3880,3880,3865,51
|
|
20230802,140500,314823100,3880,3880,3880,3880,0
|
|
20230802,140400,314823100,3880,3880,3880,3880,10
|
|
20230802,140300,314784300,3880,3880,3880,3880,1
|
|
20230802,140200,314780420,3860,3875,3880,3845,7965
|
|
20230802,140100,284052430,3890,3890,3890,3890,1
|
|
20230802,140000,284048540,3875,3875,3875,3875,0
|
|
20230802,135900,284048540,3875,3875,3875,3875,1
|
|
20230802,135800,284044665,3890,3890,3890,3890,1
|
|
20230802,135700,284040775,3875,3875,3875,3875,0
|
|
20230802,135600,284040775,3875,3875,3875,3875,0
|
|
20230802,135500,284040775,3875,3875,3875,3875,170
|
|
20230802,135400,283382025,3875,3875,3875,3865,5
|
|
20230802,135300,283362670,3865,3860,3865,3860,1123
|
|
20230802,135200,279022725,3860,3860,3860,3860,4
|
|
20230802,135100,279007285,3860,3865,3865,3860,125
|
|
20230802,135000,278524780,3865,3865,3865,3865,1
|
|
20230802,134900,278520915,3860,3860,3860,3860,273
|
|
20230802,134800,277467135,3860,3860,3860,3860,95
|
|
20230802,134700,277100435,3860,3860,3860,3860,109
|
|
20230802,134600,276679695,3860,3870,3870,3860,2479
|
|
20230802,134500,267098300,3870,3885,3885,3870,514
|
|
20230802,134400,265107100,3890,3890,3890,3890,0
|
|
20230802,134300,265107100,3890,3890,3890,3890,0
|
|
20230802,134200,265107100,3890,3885,3890,3885,12
|
|
20230802,134100,265060475,3885,3885,3885,3885,0
|
|
20230802,134000,265060475,3885,3885,3885,3885,18
|
|
20230802,133900,264990545,3885,3885,3885,3885,2
|
|
20230802,133800,264982775,3900,3895,3900,3895,3
|
|
20230802,133700,264971085,3900,3900,3900,3900,61
|
|
20230802,133600,264733185,3900,3900,3900,3900,0
|
|
20230802,133500,264733185,3900,3900,3900,3900,0
|
|
20230802,133400,264733185,3900,3900,3900,3900,0
|
|
20230802,133300,264733185,3900,3900,3900,3900,0
|
|
20230802,133200,264733185,3900,3900,3900,3900,0
|
|
20230802,133100,264733185,3900,3895,3900,3895,21
|
|
20230802,133000,264651340,3900,3900,3900,3900,0
|
|
20230802,132900,264651340,3900,3900,3900,3900,0
|
|
20230802,132800,264651340,3900,3895,3900,3895,228
|
|
20230802,132700,263762160,3900,3890,3900,3890,155
|
|
20230802,132600,263157955,3885,3885,3885,3885,0
|
|
20230802,132500,263157955,3885,3885,3885,3885,0
|
|
20230802,132400,263157955,3885,3885,3885,3885,0
|
|
20230802,132300,263157955,3885,3885,3885,3885,8
|
|
20230802,132200,263126875,3880,3880,3880,3880,7
|
|
20230802,132100,263099715,3880,3885,3885,3880,191
|
|
20230802,132000,262357715,3885,3885,3885,3885,1
|
|
20230802,131900,262353830,3890,3890,3890,3890,0
|
|
20230802,131800,262353830,3890,3890,3890,3890,44
|
|
20230802,131700,262182670,3890,3890,3890,3890,59
|
|
20230802,131600,261953160,3880,3880,3880,3880,0
|
|
20230802,131500,261953160,3880,3880,3880,3880,0
|
|
20230802,131400,261953160,3880,3880,3880,3880,2
|
|
20230802,131300,261945400,3880,3880,3880,3880,68
|
|
20230802,131200,261681560,3875,3875,3875,3875,120
|
|
20230802,131100,261216560,3870,3870,3870,3870,0
|
|
20230802,131000,261216560,3870,3870,3870,3870,93
|
|
20230802,130900,260856650,3870,3870,3870,3870,15
|
|
20230802,130800,260798600,3870,3870,3870,3870,45
|
|
20230802,130700,260624450,3865,3870,3870,3865,386
|
|
20230802,130600,259131630,3870,3895,3895,3870,517
|
|
20230802,130500,257130765,3870,3890,3895,3865,2085
|
|
20230802,130400,249045975,3900,3900,3900,3900,0
|
|
20230802,130300,249045975,3900,3900,3900,3900,0
|
|
20230802,130200,249045975,3900,3900,3900,3900,0
|
|
20230802,130100,249045975,3900,3890,3900,3890,514
|
|
20230802,130000,247042960,3885,3885,3885,3885,0
|
|
20230802,125900,247042960,3885,3885,3885,3885,10
|
|
20230802,125800,247004110,3890,3890,3890,3890,50
|
|
20230802,125700,246809610,3890,3890,3890,3890,0
|
|
20230802,125600,246809610,3890,3890,3890,3890,30
|
|
20230802,125500,246692910,3890,3890,3890,3890,0
|
|
20230802,125400,246692910,3890,3890,3890,3890,10
|
|
20230802,125300,246654010,3880,3880,3880,3880,0
|
|
20230802,125200,246654010,3880,3880,3880,3880,70
|
|
20230802,125100,246382410,3880,3890,3890,3880,2
|
|
20230802,125000,246374640,3890,3890,3890,3890,0
|
|
20230802,124900,246374640,3890,3890,3890,3890,130
|
|
20230802,124800,245868940,3890,3890,3890,3890,0
|
|
20230802,124700,245868940,3890,3890,3890,3890,2
|
|
20230802,124600,245861160,3890,3890,3890,3890,0
|
|
20230802,124500,245861160,3890,3890,3890,3890,0
|
|
20230802,124400,245861160,3890,3890,3890,3890,1
|
|
20230802,124300,245857270,3880,3880,3880,3880,0
|
|
20230802,124200,245857270,3880,3880,3880,3880,0
|
|
20230802,124100,245857270,3880,3880,3880,3880,0
|
|
20230802,124000,245857270,3880,3880,3880,3880,1
|
|
20230802,123900,245853390,3870,3870,3870,3870,0
|
|
20230802,123800,245853390,3870,3870,3870,3870,0
|
|
20230802,123700,245853390,3870,3870,3870,3870,406
|
|
20230802,123600,244282170,3870,3880,3880,3870,508
|
|
20230802,123500,242315040,3890,3890,3890,3890,0
|
|
20230802,123400,242315040,3890,3890,3890,3890,4
|
|
20230802,123300,242299480,3890,3890,3890,3890,102
|
|
20230802,123200,241902700,3890,3890,3890,3890,18
|
|
20230802,123100,241832680,3890,3890,3890,3890,30
|
|
20230802,123000,241715980,3890,3890,3890,3890,0
|
|
20230802,122900,241715980,3890,3890,3890,3890,1
|
|
20230802,122800,241712090,3890,3890,3890,3890,0
|
|
20230802,122700,241712090,3890,3890,3890,3890,0
|
|
20230802,122600,241712090,3890,3890,3890,3890,0
|
|
20230802,122500,241712090,3890,3890,3890,3890,0
|
|
20230802,122400,241712090,3890,3890,3890,3890,5
|
|
20230802,122300,241692640,3890,3890,3890,3890,0
|
|
20230802,122200,241692640,3890,3890,3890,3890,0
|
|
20230802,122100,241692640,3890,3890,3890,3890,1
|
|
20230802,122000,241688750,3880,3880,3880,3880,0
|
|
20230802,121900,241688750,3880,3885,3885,3880,169
|
|
20230802,121800,241032680,3890,3890,3890,3890,0
|
|
20230802,121700,241032680,3890,3890,3890,3890,0
|
|
20230802,121600,241032680,3890,3890,3890,3890,21
|
|
20230802,121500,240950990,3890,3890,3890,3890,1
|
|
20230802,121400,240947100,3890,3890,3890,3890,20
|
|
20230802,121300,240869300,3890,3890,3890,3890,30
|
|
20230802,121200,240752600,3890,3890,3890,3890,30
|
|
20230802,121100,240635900,3890,3890,3890,3890,15
|
|
20230802,121000,240577550,3890,3890,3890,3890,5
|
|
20230802,120900,240558100,3890,3890,3890,3890,1
|
|
20230802,120800,240554210,3895,3895,3895,3895,0
|
|
20230802,120700,240554210,3895,3895,3895,3895,0
|
|
20230802,120600,240554210,3895,3895,3895,3895,0
|
|
20230802,120500,240554210,3895,3895,3895,3895,0
|
|
20230802,120400,240554210,3895,3895,3895,3895,0
|
|
20230802,120300,240554210,3895,3870,3895,3870,365
|
|
20230802,120200,239141530,3875,3895,3895,3875,391
|
|
20230802,120100,237625520,3895,3895,3895,3895,0
|
|
20230802,120000,237625520,3895,3890,3895,3890,5
|
|
20230802,115900,237606060,3885,3885,3885,3885,5
|
|
20230802,115800,237586635,3890,3890,3890,3890,0
|
|
20230802,115700,237586635,3890,3890,3890,3890,0
|
|
20230802,115600,237586635,3890,3890,3890,3890,15
|
|
20230802,115500,237528285,3890,3890,3890,3890,0
|
|
20230802,115400,237528285,3890,3865,3890,3865,31
|
|
20230802,115300,237408070,3860,3870,3870,3860,2488
|
|
20230802,115200,227800400,3870,3870,3870,3870,0
|
|
20230802,115100,227800400,3870,3870,3870,3870,1
|
|
20230802,115000,227796530,3865,3870,3870,3865,377
|
|
20230802,114900,226339415,3885,3885,3885,3885,0
|
|
20230802,114800,226339415,3885,3885,3885,3885,0
|
|
20230802,114700,226339415,3885,3885,3885,3885,0
|
|
20230802,114600,226339415,3885,3885,3885,3885,1
|
|
20230802,114500,226335530,3865,3890,3890,3865,351
|
|
20230802,114400,224976615,3890,3890,3890,3890,0
|
|
20230802,114300,224976615,3890,3890,3890,3890,3
|
|
20230802,114200,224964945,3895,3895,3895,3895,1
|
|
20230802,114100,224961050,3895,3895,3895,3895,1
|
|
20230802,114000,224957155,3895,3895,3895,3895,0
|
|
20230802,113900,224957155,3895,3865,3900,3865,2030
|
|
20230802,113800,217082480,3865,3865,3865,3865,43
|
|
20230802,113700,216916285,3875,3865,3875,3860,769
|
|
20230802,113600,213946590,3865,3880,3880,3865,418
|
|
20230802,113500,212329975,3880,3880,3880,3880,2
|
|
20230802,113400,212322215,3875,3875,3875,3870,482
|
|
20230802,113300,210454625,3870,3880,3880,3870,1259
|
|
20230802,113200,205577265,3880,3880,3880,3880,299
|
|
20230802,113100,204417145,3880,3875,3880,3875,11
|
|
20230802,113000,204374515,3875,3875,3875,3875,0
|
|
20230802,112900,204374515,3875,3875,3875,3875,107
|
|
20230802,112800,203959890,3875,3895,3895,3875,83
|
|
20230802,112700,203637765,3895,3875,3895,3875,796
|
|
20230802,112600,200552465,3875,3885,3885,3875,1448
|
|
20230802,112500,194929460,3890,3895,3895,3890,182
|
|
20230802,112400,194221420,3900,3900,3900,3900,1
|
|
20230802,112300,194217520,3900,3890,3900,3890,32
|
|
20230802,112200,194092815,3890,3890,3890,3890,174
|
|
20230802,112100,193415955,3890,3890,3890,3890,0
|
|
20230802,112000,193415955,3890,3890,3890,3890,492
|
|
20230802,111900,191502075,3900,3905,3905,3900,67
|
|
20230802,111800,191240465,3905,3920,3920,3905,2
|
|
20230802,111700,191232640,3920,3920,3920,3920,0
|
|
20230802,111600,191232640,3920,3915,3920,3915,16
|
|
20230802,111500,191169940,3920,3920,3920,3920,0
|
|
20230802,111400,191169940,3920,3920,3920,3920,0
|
|
20230802,111300,191169940,3920,3910,3920,3910,2
|
|
20230802,111200,191162110,3890,3890,3890,3890,86
|
|
20230802,111100,190827570,3890,3890,3890,3890,592
|
|
20230802,111000,188524690,3900,3900,3900,3900,0
|
|
20230802,110900,188524690,3900,3900,3900,3900,13
|
|
20230802,110800,188473990,3890,3895,3895,3890,367
|
|
20230802,110700,187046325,3890,3890,3890,3890,620
|
|
20230802,110600,184634525,3890,3885,3890,3885,554
|
|
20230802,110500,182479740,3885,3885,3885,3885,345
|
|
20230802,110400,181139415,3890,3890,3890,3890,96
|
|
20230802,110300,180765975,3890,3890,3890,3885,675
|
|
20230802,110200,178141895,3895,3895,3895,3895,200
|
|
20230802,110100,177362895,3890,3900,3900,3890,841
|
|
20230802,110000,174084280,3900,3900,3900,3900,185
|
|
20230802,105900,173362780,3900,3900,3900,3900,8
|
|
20230802,105800,173331580,3900,3905,3905,3900,233
|
|
20230802,105700,172421735,3910,3910,3910,3910,1
|
|
20230802,105600,172417825,3910,3910,3910,3910,0
|
|
20230802,105500,172417825,3910,3910,3910,3910,0
|
|
20230802,105400,172417825,3910,3910,3910,3910,7
|
|
20230802,105300,172390455,3910,3910,3910,3910,150
|
|
20230802,105200,171803955,3910,3915,3915,3910,1909
|
|
20230802,105100,164336920,3915,3920,3930,3915,255
|
|
20230802,105000,163337130,3930,3920,3930,3920,2
|
|
20230802,104900,163329280,3930,3930,3930,3930,1
|
|
20230802,104800,163325350,3920,3920,3920,3920,0
|
|
20230802,104700,163325350,3920,3920,3920,3920,111
|
|
20230802,104600,162890230,3920,3920,3920,3920,98
|
|
20230802,104500,162506070,3920,3920,3920,3920,115
|
|
20230802,104400,162055270,3915,3920,3920,3915,500
|
|
20230802,104300,160097260,3920,3920,3920,3920,100
|
|
20230802,104200,159705260,3920,3920,3920,3920,25
|
|
20230802,104100,159607260,3915,3925,3930,3915,263
|
|
20230802,104000,158576405,3930,3930,3930,3930,0
|
|
20230802,103900,158576405,3930,3950,3950,3930,111
|
|
20230802,103800,158140055,3950,3950,3950,3950,0
|
|
20230802,103700,158140055,3950,3920,3950,3920,473
|
|
20230802,103600,156285865,3915,3935,3935,3915,5008
|
|
20230802,103500,136632420,3940,3940,3940,3940,86
|
|
20230802,103400,136293580,3940,3935,3940,3935,476
|
|
20230802,103300,134420445,3940,3940,3940,3940,50
|
|
20230802,103200,134223445,3940,3940,3940,3940,48
|
|
20230802,103100,134034325,3945,3945,3945,3945,26
|
|
20230802,103000,133931755,3940,3940,3940,3940,0
|
|
20230802,102900,133931755,3940,3940,3940,3940,3
|
|
20230802,102800,133919935,3940,3955,3955,3940,198
|
|
20230802,102700,133139800,3940,3940,3940,3940,346
|
|
20230802,102600,131776560,3940,3940,3940,3940,86
|
|
20230802,102500,131437720,3940,3940,3940,3940,1462
|
|
20230802,102400,125677440,3955,3955,3955,3955,1
|
|
20230802,102300,125673485,3945,3945,3945,3945,870
|
|
20230802,102200,122241335,3945,3950,3950,3945,507
|
|
20230802,102100,120241195,3950,3960,3960,3950,522
|
|
20230802,102000,118176815,3960,3960,3960,3960,0
|
|
20230802,101900,118176815,3960,3960,3960,3960,3
|
|
20230802,101800,118164935,3960,3960,3960,3960,3
|
|
20230802,101700,118153055,3960,3960,3960,3960,843
|
|
20230802,101600,114814775,3955,3940,3955,3940,4206
|
|
20230802,101500,98210325,3945,3945,3945,3945,1302
|
|
20230802,101400,93073935,3945,3950,3950,3945,1025
|
|
20230802,101300,89026185,3950,3955,3955,3950,519
|
|
20230802,101200,86976040,3955,3955,3955,3955,155
|
|
20230802,101100,86363015,3950,3950,3955,3945,986
|
|
20230802,101000,82468235,3955,3955,3955,3955,140
|
|
20230802,100900,81914535,3955,3950,3955,3950,456
|
|
20230802,100800,80113330,3955,3955,3955,3955,5
|
|
20230802,100700,80093555,3955,3955,3955,3955,1
|
|
20230802,100600,80089600,3955,3950,3955,3950,26
|
|
20230802,100500,79986895,3950,3950,3950,3950,28
|
|
20230802,100400,79876295,3955,3955,3955,3955,46
|
|
20230802,100300,79694365,3960,3960,3960,3960,15
|
|
20230802,100200,79634965,3960,3960,3960,3960,11
|
|
20230802,100100,79591405,3960,3960,3960,3960,5
|
|
20230802,100000,79571605,3960,3960,3960,3960,3
|
|
20230802,095900,79559725,3960,3960,3960,3960,232
|
|
20230802,095800,78641005,3965,3965,3965,3965,310
|
|
20230802,095700,77411855,3965,3945,3965,3945,3271
|
|
20230802,095600,64470270,3945,3945,3945,3945,335
|
|
20230802,095500,63148695,3935,3945,3945,3935,112
|
|
20230802,095400,62707155,3950,3950,3950,3950,21
|
|
20230802,095300,62624205,3950,3935,3950,3935,1118
|
|
20230802,095200,58216950,3935,3930,3935,3930,28
|
|
20230802,095100,58106800,3930,3930,3930,3930,48
|
|
20230802,095000,57918160,3930,3930,3930,3930,135
|
|
20230802,094900,57387610,3935,3935,3935,3930,62
|
|
20230802,094800,57143940,3930,3930,3930,3930,25
|
|
20230802,094700,57045690,3930,3930,3930,3930,847
|
|
20230802,094600,53716980,3930,3930,3930,3930,0
|
|
20230802,094500,53716980,3930,3930,3930,3930,1
|
|
20230802,094400,53713050,3915,3915,3915,3915,0
|
|
20230802,094300,53713050,3915,3925,3935,3915,1603
|
|
20230802,094200,47428180,3925,3925,3925,3925,68
|
|
20230802,094100,47161280,3935,3935,3935,3915,113
|
|
20230802,094000,46718530,3920,3920,3920,3915,202
|
|
20230802,093900,45926700,3925,3935,3935,3925,99
|
|
20230802,093800,45538115,3935,3935,3935,3935,15
|
|
20230802,093700,45479090,3935,3935,3935,3935,1
|
|
20230802,093600,45475155,3935,3930,3935,3920,776
|
|
20230802,093500,42432520,3935,3935,3935,3935,10
|
|
20230802,093400,42393170,3935,3935,3935,3935,1
|
|
20230802,093300,42389235,3935,3935,3935,3935,16
|
|
20230802,093200,42326275,3935,3920,3935,3920,287
|
|
20230802,093100,41199265,3920,3925,3930,3920,318
|
|
20230802,093000,39951895,3925,3920,3925,3920,65
|
|
20230802,092900,39697085,3920,3920,3920,3920,6
|
|
20230802,092800,39673565,3925,3925,3925,3925,0
|
|
20230802,092700,39673565,3925,3925,3925,3925,2
|
|
20230802,092600,39665715,3915,3925,3925,3915,268
|
|
20230802,092500,38615985,3925,3920,3925,3915,246
|
|
20230802,092400,37652195,3920,3925,3925,3920,70
|
|
20230802,092300,37377790,3920,3915,3920,3915,1735
|
|
20230802,092200,30580305,3915,3925,3925,3915,270
|
|
20230802,092100,29522685,3925,3925,3925,3925,0
|
|
20230802,092000,29522685,3925,3925,3925,3925,0
|
|
20230802,091900,29522685,3925,3920,3925,3920,170
|
|
20230802,091800,28856230,3920,3920,3920,3920,3002
|
|
20230802,091700,17088390,3920,3920,3920,3920,1
|
|
20230802,091600,17084470,3920,3920,3920,3920,1
|
|
20230802,091500,17080550,3920,3920,3920,3920,1
|
|
20230802,091400,17076630,3920,3920,3920,3920,7
|
|
20230802,091300,17049190,3920,3920,3920,3920,40
|
|
20230802,091200,16892390,3920,3920,3920,3920,259
|
|
20230802,091100,15877110,3920,3915,3920,3915,252
|
|
20230802,091000,14889785,3915,3915,3915,3915,326
|
|
20230802,090900,13613495,3915,3915,3920,3915,463
|
|
20230802,090800,11800845,3915,3920,3920,3910,173
|
|
20230802,090700,11123840,3920,3920,3920,3920,123
|
|
20230802,090600,10641680,3925,3925,3925,3925,0
|
|
20230802,090500,10641680,3925,3925,3925,3915,516
|
|
20230802,090400,8620935,3920,3930,3930,3920,180
|
|
20230802,090300,7913695,3935,3935,3935,3930,296
|
|
20230802,090200,6749005,3935,3935,3935,3925,348
|
|
20230802,090100,5381605,3935,3935,3935,3935,0
|
|
20230802,090000,5381605,3935,3910,3945,3910,1376
|