625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192200,254202680,7940,7940,7940,7940,107
|
|
20230802,192100,254202680,7940,7940,7940,7940,0
|
|
20230802,192000,254202680,7940,7940,7940,7940,0
|
|
20230802,191900,254202680,7940,7940,7940,7940,0
|
|
20230802,191800,254202680,7940,7940,7940,7940,0
|
|
20230802,191700,254202680,7940,7940,7940,7940,0
|
|
20230802,191600,254202680,7940,7940,7940,7940,0
|
|
20230802,191500,254202680,7940,7940,7940,7940,0
|
|
20230802,191400,254202680,7940,7940,7940,7940,0
|
|
20230802,191300,254202680,7940,7940,7940,7940,0
|
|
20230802,191200,254202680,7940,7940,7940,7940,0
|
|
20230802,191100,254202680,7940,7940,7940,7940,0
|
|
20230802,191000,254202680,7940,7940,7940,7940,0
|
|
20230802,190900,254202680,7940,7940,7940,7940,0
|
|
20230802,190800,254202680,7940,7940,7940,7940,0
|
|
20230802,190700,254202680,7940,7940,7940,7940,0
|
|
20230802,190600,254202680,7940,7940,7940,7940,0
|
|
20230802,190500,254202680,7940,7940,7940,7940,0
|
|
20230802,190400,254202680,7940,7940,7940,7940,0
|
|
20230802,190300,254202680,7940,7940,7940,7940,0
|
|
20230802,190200,254202680,7940,7940,7940,7940,0
|
|
20230802,190100,254202680,7940,7940,7940,7940,0
|
|
20230802,190000,254202680,7940,7940,7940,7940,0
|
|
20230802,185900,254202680,7940,7940,7940,7940,0
|
|
20230802,185800,254202680,7940,7940,7940,7940,0
|
|
20230802,185700,254202680,7940,7940,7940,7940,0
|
|
20230802,185600,254202680,7940,7940,7940,7940,0
|
|
20230802,185500,254202680,7940,7940,7940,7940,0
|
|
20230802,185400,254202680,7940,7940,7940,7940,0
|
|
20230802,185300,254202680,7940,7940,7940,7940,0
|
|
20230802,185200,254202680,7940,7940,7940,7940,107
|
|
20230802,185100,254202680,7940,7940,7940,7940,0
|
|
20230802,185000,254202680,7940,7940,7940,7940,0
|
|
20230802,184900,254202680,7940,7940,7940,7940,0
|
|
20230802,184800,254202680,7940,7940,7940,7940,0
|
|
20230802,184700,254202680,7940,7940,7940,7940,0
|
|
20230802,184600,254202680,7940,7940,7940,7940,0
|
|
20230802,184500,254202680,7940,7940,7940,7940,0
|
|
20230802,184400,254202680,7940,7940,7940,7940,0
|
|
20230802,184300,254202680,7940,7940,7940,7940,0
|
|
20230802,184200,254202680,7940,7940,7940,7940,0
|
|
20230802,184100,254202680,7940,7940,7940,7940,0
|
|
20230802,184000,254202680,7940,7940,7940,7940,0
|
|
20230802,183900,254202680,7940,7940,7940,7940,0
|
|
20230802,183800,254202680,7940,7940,7940,7940,0
|
|
20230802,183700,254202680,7940,7940,7940,7940,0
|
|
20230802,183600,254202680,7940,7940,7940,7940,0
|
|
20230802,183500,254202680,7940,7940,7940,7940,0
|
|
20230802,183400,254202680,7940,7940,7940,7940,0
|
|
20230802,183300,254202680,7940,7940,7940,7940,0
|
|
20230802,183200,254202680,7940,7940,7940,7940,0
|
|
20230802,183100,254202680,7940,7940,7940,7940,0
|
|
20230802,183000,254202680,7940,7940,7940,7940,0
|
|
20230802,182900,254202680,7940,7940,7940,7940,0
|
|
20230802,182800,254202680,7940,7940,7940,7940,0
|
|
20230802,182700,254202680,7940,7940,7940,7940,0
|
|
20230802,182600,254202680,7940,7940,7940,7940,0
|
|
20230802,182500,254202680,7940,7940,7940,7940,0
|
|
20230802,182400,254202680,7940,7940,7940,7940,0
|
|
20230802,182300,254202680,7940,7940,7940,7940,0
|
|
20230802,182200,254202680,7940,7940,7940,7940,107
|
|
20230802,182100,254202680,7940,7940,7940,7940,0
|
|
20230802,182000,254202680,7940,7940,7940,7940,0
|
|
20230802,181900,254202680,7940,7940,7940,7940,0
|
|
20230802,181800,254202680,7940,7940,7940,7940,0
|
|
20230802,181700,254202680,7940,7940,7940,7940,0
|
|
20230802,181600,254202680,7940,7940,7940,7940,0
|
|
20230802,181500,254202680,7940,7940,7940,7940,0
|
|
20230802,181400,254202680,7940,7940,7940,7940,0
|
|
20230802,181300,254202680,7940,7940,7940,7940,0
|
|
20230802,181200,254202680,7940,7940,7940,7940,0
|
|
20230802,181100,254202680,7940,7940,7940,7940,0
|
|
20230802,181000,254202680,7940,7940,7940,7940,0
|
|
20230802,180900,254202680,7940,7940,7940,7940,0
|
|
20230802,180800,254202680,7940,7940,7940,7940,0
|
|
20230802,180700,254202680,7940,7940,7940,7940,0
|
|
20230802,180600,254202680,7940,7940,7940,7940,0
|
|
20230802,180500,254202680,7940,7940,7940,7940,0
|
|
20230802,180400,254202680,7940,7940,7940,7940,0
|
|
20230802,180300,254202680,7940,7940,7940,7940,0
|
|
20230802,180200,254202680,7940,7940,7940,7940,0
|
|
20230802,180100,254202680,7940,7940,7940,7940,0
|
|
20230802,180000,254202680,7940,7940,7940,7940,0
|
|
20230802,175900,254202680,7940,7940,7940,7940,0
|
|
20230802,175800,254202680,7940,7940,7940,7940,0
|
|
20230802,175700,254202680,7940,7940,7940,7940,0
|
|
20230802,175600,254202680,7940,7940,7940,7940,0
|
|
20230802,175500,254202680,7940,7940,7940,7940,0
|
|
20230802,175400,254202680,7940,7940,7940,7940,0
|
|
20230802,175300,254202680,7940,7940,7940,7940,0
|
|
20230802,175200,254202680,7940,7940,7940,7940,107
|
|
20230802,175100,254202680,7940,7940,7940,7940,0
|
|
20230802,175000,254202680,7940,7940,7940,7940,0
|
|
20230802,174900,254202680,7940,7940,7940,7940,0
|
|
20230802,174800,254202680,7940,7940,7940,7940,0
|
|
20230802,174700,254202680,7940,7940,7940,7940,0
|
|
20230802,174600,254202680,7940,7940,7940,7940,0
|
|
20230802,174500,254202680,7940,7940,7940,7940,0
|
|
20230802,174400,254202680,7940,7940,7940,7940,0
|
|
20230802,174300,254202680,7940,7940,7940,7940,0
|
|
20230802,174200,254202680,7940,7940,7940,7940,0
|
|
20230802,174100,254202680,7940,7940,7940,7940,0
|
|
20230802,174000,254202680,7940,7940,7940,7940,0
|
|
20230802,173900,254202680,7940,7940,7940,7940,0
|
|
20230802,173800,254202680,7940,7940,7940,7940,0
|
|
20230802,173700,254202680,7940,7940,7940,7940,0
|
|
20230802,173600,254202680,7940,7940,7940,7940,0
|
|
20230802,173500,254202680,7940,7940,7940,7940,0
|
|
20230802,173400,254202680,7940,7940,7940,7940,0
|
|
20230802,173300,254202680,7940,7940,7940,7940,0
|
|
20230802,173200,254202680,7940,7940,7940,7940,0
|
|
20230802,173100,254202680,7940,7940,7940,7940,0
|
|
20230802,173000,254202680,7940,7940,7940,7940,0
|
|
20230802,172900,254202680,7940,7940,7940,7940,0
|
|
20230802,172800,254202680,7940,7940,7940,7940,0
|
|
20230802,172700,254202680,7940,7940,7940,7940,0
|
|
20230802,172600,254202680,7940,7940,7940,7940,0
|
|
20230802,172500,254202680,7940,7940,7940,7940,0
|
|
20230802,172400,254202680,7940,7940,7940,7940,0
|
|
20230802,172300,254202680,7940,7940,7940,7940,0
|
|
20230802,172200,254202680,7940,7940,7940,7940,107
|
|
20230802,172100,254202680,7940,7940,7940,7940,0
|
|
20230802,172000,254202680,7940,7940,7940,7940,0
|
|
20230802,171900,254202680,7940,7940,7940,7940,0
|
|
20230802,171800,254202680,7940,7940,7940,7940,0
|
|
20230802,171700,254202680,7940,7940,7940,7940,0
|
|
20230802,171600,254202680,7940,7940,7940,7940,0
|
|
20230802,171500,254202680,7940,7940,7940,7940,0
|
|
20230802,171400,254202680,7940,7940,7940,7940,0
|
|
20230802,171300,254202680,7940,7940,7940,7940,0
|
|
20230802,171200,254202680,7940,7940,7940,7940,0
|
|
20230802,171100,254202680,7940,7940,7940,7940,0
|
|
20230802,171000,254202680,7940,7940,7940,7940,0
|
|
20230802,170900,254202680,7940,7940,7940,7940,0
|
|
20230802,170800,254202680,7940,7940,7940,7940,0
|
|
20230802,170700,254202680,7940,7940,7940,7940,0
|
|
20230802,170600,254202680,7940,7940,7940,7940,0
|
|
20230802,170500,254202680,7940,7940,7940,7940,0
|
|
20230802,170400,254202680,7940,7940,7940,7940,0
|
|
20230802,170300,254202680,7940,7940,7940,7940,0
|
|
20230802,170200,254202680,7940,7940,7940,7940,0
|
|
20230802,170100,254202680,7940,7940,7940,7940,0
|
|
20230802,170000,254202680,7940,7940,7940,7940,0
|
|
20230802,165900,254202680,7940,7940,7940,7940,0
|
|
20230802,165800,254202680,7940,7940,7940,7940,0
|
|
20230802,165700,254202680,7940,7940,7940,7940,0
|
|
20230802,165600,254202680,7940,7940,7940,7940,0
|
|
20230802,165500,254202680,7940,7940,7940,7940,0
|
|
20230802,165400,254202680,7940,7940,7940,7940,0
|
|
20230802,165300,254202680,7940,7940,7940,7940,0
|
|
20230802,165200,254202680,7940,7940,7940,7940,107
|
|
20230802,165100,254202680,7940,7940,7940,7940,0
|
|
20230802,165000,254202680,7940,7940,7940,7940,0
|
|
20230802,164900,254202680,7940,7940,7940,7940,0
|
|
20230802,164800,254202680,7940,7940,7940,7940,0
|
|
20230802,164700,254202680,7940,7940,7940,7940,0
|
|
20230802,164600,254202680,7940,7940,7940,7940,0
|
|
20230802,164500,254202680,7940,7940,7940,7940,0
|
|
20230802,164400,254202680,7940,7940,7940,7940,0
|
|
20230802,164300,254202680,7940,7940,7940,7940,0
|
|
20230802,164200,254202680,7940,7940,7940,7940,0
|
|
20230802,164100,254202680,7940,7940,7940,7940,0
|
|
20230802,164000,254202680,7940,7940,7940,7940,0
|
|
20230802,163900,254202680,7940,7940,7940,7940,0
|
|
20230802,163800,254202680,7940,7940,7940,7940,0
|
|
20230802,163700,254202680,7940,7940,7940,7940,0
|
|
20230802,163600,254202680,7940,7940,7940,7940,0
|
|
20230802,163500,254202680,7940,7940,7940,7940,0
|
|
20230802,163400,254202680,7940,7940,7940,7940,0
|
|
20230802,163300,254202680,7940,7940,7940,7940,0
|
|
20230802,163200,254202680,7940,7940,7940,7940,0
|
|
20230802,163100,254202680,7940,7940,7940,7940,0
|
|
20230802,163000,254202680,7940,7940,7940,7940,0
|
|
20230802,162900,254202680,7940,7940,7940,7940,0
|
|
20230802,162800,254202680,7940,7940,7940,7940,0
|
|
20230802,162700,254202680,7940,7940,7940,7940,0
|
|
20230802,162600,254202680,7940,7940,7940,7940,0
|
|
20230802,162500,254202680,7940,7940,7940,7940,0
|
|
20230802,162400,254202680,7940,7940,7940,7940,0
|
|
20230802,162300,254202680,7940,7940,7940,7940,0
|
|
20230802,162200,254202680,7940,7940,7940,7940,107
|
|
20230802,162100,254202680,7940,7940,7940,7940,0
|
|
20230802,162000,254202680,7940,7940,7940,7940,0
|
|
20230802,161900,254202680,7940,7940,7940,7940,0
|
|
20230802,161800,254202680,7940,7940,7940,7940,0
|
|
20230802,161700,254202680,7940,7940,7940,7940,0
|
|
20230802,161600,254202680,7940,7940,7940,7940,0
|
|
20230802,161500,254202680,7940,7940,7940,7940,0
|
|
20230802,161400,254202680,7940,7940,7940,7940,0
|
|
20230802,161300,254202680,7940,7940,7940,7940,0
|
|
20230802,161200,254202680,7940,7940,7940,7940,0
|
|
20230802,161100,254202680,7940,7940,7940,7940,0
|
|
20230802,161000,254202680,7940,7940,7940,7940,0
|
|
20230802,160900,254202680,7940,7940,7940,7940,0
|
|
20230802,160800,254202680,7940,7940,7940,7940,0
|
|
20230802,160700,254202680,7940,7940,7940,7940,0
|
|
20230802,160600,254202680,7940,7940,7940,7940,0
|
|
20230802,160500,254202680,7940,7940,7940,7940,0
|
|
20230802,160400,254202680,7940,7940,7940,7940,0
|
|
20230802,160300,254202680,7940,7940,7940,7940,0
|
|
20230802,160200,254202680,7940,7940,7940,7940,0
|
|
20230802,160100,254202680,7940,7940,7940,7940,0
|
|
20230802,160000,254202680,7940,7940,7940,7940,0
|
|
20230802,155900,254202680,7940,7940,7940,7940,0
|
|
20230802,155800,254202680,7940,7940,7940,7940,0
|
|
20230802,155700,254202680,7940,7940,7940,7940,0
|
|
20230802,155600,254202680,7940,7940,7940,7940,0
|
|
20230802,155500,254202680,7940,7940,7940,7940,0
|
|
20230802,155400,254202680,7940,7940,7940,7940,0
|
|
20230802,155300,254202680,7940,7940,7940,7940,0
|
|
20230802,155200,254202680,7940,7940,7940,7940,107
|
|
20230802,155100,254202680,7940,7940,7940,7940,0
|
|
20230802,155000,254202680,7940,7940,7940,7940,0
|
|
20230802,154900,254202680,7940,7940,7940,7940,0
|
|
20230802,154800,254202680,7940,7940,7940,7940,0
|
|
20230802,154700,254202680,7940,7940,7940,7940,0
|
|
20230802,154600,254202680,7940,7940,7940,7940,0
|
|
20230802,154500,254202680,7940,7940,7940,7940,0
|
|
20230802,154400,254202680,7940,7940,7940,7940,0
|
|
20230802,154300,254202680,7940,7940,7940,7940,0
|
|
20230802,154200,254202680,7940,7940,7940,7940,0
|
|
20230802,154100,254202680,7940,7940,7940,7940,0
|
|
20230802,154000,254202680,7940,7940,7940,7940,0
|
|
20230802,153900,254202680,7940,7940,7940,7940,0
|
|
20230802,153800,254202680,7940,7940,7940,7940,0
|
|
20230802,153700,254202680,7940,7940,7940,7940,0
|
|
20230802,153600,254202680,7940,7940,7940,7940,0
|
|
20230802,153500,254202680,7940,7940,7940,7940,0
|
|
20230802,153400,254202680,7940,7940,7940,7940,0
|
|
20230802,153300,254202680,7940,7940,7940,7940,0
|
|
20230802,153200,254202680,7940,7940,7940,7940,0
|
|
20230802,153100,254202680,7940,7940,7940,7940,0
|
|
20230802,153000,254202680,7940,7940,7940,7940,107
|
|
20230802,152900,253353100,7940,7940,7940,7940,0
|
|
20230802,152800,253353100,7940,7940,7940,7940,0
|
|
20230802,152700,253353100,7940,7940,7940,7940,0
|
|
20230802,152600,253353100,7940,7940,7940,7940,0
|
|
20230802,152500,253353100,7940,7940,7940,7940,0
|
|
20230802,152400,253353100,7940,7940,7940,7940,0
|
|
20230802,152300,253353100,7940,7940,7940,7940,0
|
|
20230802,152200,253353100,7940,7940,7940,7940,0
|
|
20230802,152100,253353100,7940,7940,7940,7940,0
|
|
20230802,152000,253353100,7940,7940,7940,7940,0
|
|
20230802,151900,253353100,7940,7940,7940,7940,1
|
|
20230802,151800,253345160,7940,7940,7940,7940,3
|
|
20230802,151700,253321340,7940,7940,7940,7940,0
|
|
20230802,151600,253321340,7940,7920,7940,7920,9
|
|
20230802,151500,253249960,7930,7930,7930,7930,1
|
|
20230802,151400,253242030,7900,7900,7900,7900,514
|
|
20230802,151300,249181430,7890,7890,7890,7890,31
|
|
20230802,151200,248936840,7890,7890,7890,7890,691
|
|
20230802,151100,243484850,7890,7900,7900,7890,763
|
|
20230802,151000,237457160,7900,7900,7900,7900,2
|
|
20230802,150900,237441360,7910,7910,7910,7910,360
|
|
20230802,150800,234593760,7920,7910,7920,7910,54
|
|
20230802,150700,234166610,7910,7910,7910,7910,1
|
|
20230802,150600,234158700,7910,7920,7920,7910,3
|
|
20230802,150500,234134960,7910,7910,7910,7910,2
|
|
20230802,150400,234119140,7910,7910,7910,7910,2
|
|
20230802,150300,234103320,7920,7930,7940,7920,316
|
|
20230802,150200,231600280,7930,7930,7930,7930,3
|
|
20230802,150100,231576490,7930,7930,7930,7930,2
|
|
20230802,150000,231560630,7930,7930,7930,7930,9
|
|
20230802,145900,231489260,7930,7930,7930,7930,1
|
|
20230802,145800,231481330,7930,7930,7930,7930,2
|
|
20230802,145700,231465470,7930,7930,7930,7930,0
|
|
20230802,145600,231465470,7930,7930,7930,7930,2
|
|
20230802,145500,231449610,7930,7930,7940,7930,9
|
|
20230802,145400,231378230,7930,7930,7930,7930,1
|
|
20230802,145300,231370300,7930,7930,7930,7930,2
|
|
20230802,145200,231354440,7930,7930,7930,7930,2
|
|
20230802,145100,231338580,7930,7930,7930,7930,2
|
|
20230802,145000,231322720,7930,7930,7930,7930,9
|
|
20230802,144900,231251350,7930,7930,7930,7930,51
|
|
20230802,144800,230846920,7930,7940,7940,7930,3
|
|
20230802,144700,230823120,7930,7930,7930,7930,2
|
|
20230802,144600,230807260,7930,7930,7930,7930,2
|
|
20230802,144500,230791400,7930,7920,7930,7920,13
|
|
20230802,144400,230688380,7920,7920,7920,7920,2
|
|
20230802,144300,230672540,7920,7920,7920,7920,2
|
|
20230802,144200,230656700,7920,7920,7920,7920,2
|
|
20230802,144100,230640860,7920,7920,7920,7920,1
|
|
20230802,144000,230632940,7930,7930,7930,7930,3
|
|
20230802,143900,230609150,7930,7930,7930,7930,38
|
|
20230802,143800,230307810,7920,7920,7920,7920,2
|
|
20230802,143700,230291970,7920,7930,7930,7920,3
|
|
20230802,143600,230268190,7920,7920,7920,7920,2
|
|
20230802,143500,230252350,7920,7920,7920,7920,9
|
|
20230802,143400,230181070,7920,7920,7920,7920,2
|
|
20230802,143300,230165230,7920,7920,7920,7920,1
|
|
20230802,143200,230157310,7920,7920,7920,7920,2
|
|
20230802,143100,230141470,7930,7920,7930,7920,79
|
|
20230802,143000,229515020,7920,7920,7920,7920,8
|
|
20230802,142900,229451660,7920,7920,7920,7920,134
|
|
20230802,142800,228390380,7910,7910,7910,7910,2
|
|
20230802,142700,228374560,7910,7910,7910,7910,2
|
|
20230802,142600,228358740,7910,7910,7910,7910,2
|
|
20230802,142500,228342920,7910,7910,7910,7910,8
|
|
20230802,142400,228279640,7910,7910,7910,7910,488
|
|
20230802,142300,224419560,7910,7910,7910,7910,0
|
|
20230802,142200,224419560,7910,7910,7910,7910,2
|
|
20230802,142100,224403740,7910,7910,7920,7910,10
|
|
20230802,142000,224324630,7910,7910,7920,7910,322
|
|
20230802,141900,221777580,7910,7910,7910,7910,123
|
|
20230802,141800,220804650,7920,7920,7920,7920,202
|
|
20230802,141700,219204810,7920,7920,7920,7920,2
|
|
20230802,141600,219188970,7920,7920,7920,7920,8
|
|
20230802,141500,219125610,7920,7920,7920,7920,2
|
|
20230802,141400,219109770,7920,7920,7920,7920,2
|
|
20230802,141300,219093930,7920,7920,7920,7920,2
|
|
20230802,141200,219078090,7920,7920,7920,7920,2
|
|
20230802,141100,219062250,7930,7920,7930,7920,57
|
|
20230802,141000,218610310,7920,7930,7930,7920,4
|
|
20230802,140900,218578610,7920,7920,7920,7920,4
|
|
20230802,140800,218546930,7920,7920,7920,7920,0
|
|
20230802,140700,218546930,7920,7920,7920,7920,1
|
|
20230802,140600,218539010,7930,7930,7930,7930,506
|
|
20230802,140500,214526430,7930,7930,7930,7930,2
|
|
20230802,140400,214510570,7930,7930,7930,7930,2
|
|
20230802,140300,214494710,7930,7930,7930,7930,1
|
|
20230802,140200,214486780,7930,7920,7930,7910,1298
|
|
20230802,140100,204209360,7920,7910,7920,7910,10
|
|
20230802,140000,204130250,7910,7910,7910,7910,2
|
|
20230802,135900,204114430,7910,7910,7910,7910,1
|
|
20230802,135800,204106520,7910,7910,7910,7910,2
|
|
20230802,135700,204090700,7910,7910,7910,7910,2
|
|
20230802,135600,204074880,7910,7920,7920,7910,29
|
|
20230802,135500,203845270,7920,7920,7920,7920,1
|
|
20230802,135400,203837350,7920,7920,7920,7920,2
|
|
20230802,135300,203821510,7920,7920,7920,7920,2
|
|
20230802,135200,203805670,7920,7920,7920,7920,0
|
|
20230802,135100,203805670,7920,7930,7930,7920,708
|
|
20230802,135000,198195480,7940,7940,7940,7940,0
|
|
20230802,134900,198195480,7940,7940,7940,7940,0
|
|
20230802,134800,198195480,7940,7940,7940,7940,0
|
|
20230802,134700,198195480,7940,7940,7940,7940,5
|
|
20230802,134600,198155780,7950,7950,7950,7950,0
|
|
20230802,134500,198155780,7950,7950,7950,7950,13
|
|
20230802,134400,198052430,7940,7940,7940,7940,0
|
|
20230802,134300,198052430,7940,7940,7940,7940,0
|
|
20230802,134200,198052430,7940,7940,7940,7940,7
|
|
20230802,134100,197996850,7950,7940,7950,7940,33
|
|
20230802,134000,197734820,7940,7940,7940,7940,12
|
|
20230802,133900,197639540,7940,7940,7940,7940,36
|
|
20230802,133800,197353700,7940,7960,7960,7940,429
|
|
20230802,133700,193946180,7950,7950,7950,7950,6
|
|
20230802,133600,193898480,7960,7960,7960,7960,2
|
|
20230802,133500,193882560,7960,7960,7960,7960,2
|
|
20230802,133400,193866640,7960,7960,7960,7960,2
|
|
20230802,133300,193850720,7960,7960,7960,7960,5
|
|
20230802,133200,193810920,7970,7970,7970,7970,0
|
|
20230802,133100,193810920,7970,7950,7970,7950,310
|
|
20230802,133000,191346380,7970,7970,7970,7970,2
|
|
20230802,132900,191330440,7960,7950,7960,7950,109
|
|
20230802,132800,190463870,7960,7960,7960,7960,2
|
|
20230802,132700,190447950,7950,7970,7970,7950,9
|
|
20230802,132600,190376360,7960,7960,7960,7960,0
|
|
20230802,132500,190376360,7960,7960,7960,7960,2
|
|
20230802,132400,190360440,7970,7970,7970,7970,2
|
|
20230802,132300,190344500,7970,7950,7970,7950,12
|
|
20230802,132200,190249060,7940,7950,7950,7940,12
|
|
20230802,132100,190153760,7950,7950,7950,7950,2
|
|
20230802,132000,190137860,7940,7940,7940,7940,2
|
|
20230802,131900,190121980,7950,7950,7950,7950,3
|
|
20230802,131800,190098130,7950,7950,7950,7950,2
|
|
20230802,131700,190082230,7950,7950,7950,7950,3
|
|
20230802,131600,190058380,7940,7950,7950,7940,4
|
|
20230802,131500,190026600,7950,7950,7950,7950,2
|
|
20230802,131400,190010700,7960,7960,7960,7960,0
|
|
20230802,131300,190010700,7960,7960,7960,7960,2
|
|
20230802,131200,189994780,7950,7940,7950,7940,5
|
|
20230802,131100,189955060,7950,7950,7950,7950,2
|
|
20230802,131000,189939160,7950,7950,7950,7950,2
|
|
20230802,130900,189923260,7950,7960,7960,7950,3
|
|
20230802,130800,189899390,7960,7960,7960,7960,0
|
|
20230802,130700,189899390,7960,7960,7960,7960,3
|
|
20230802,130600,189875510,7960,7960,7960,7960,1
|
|
20230802,130500,189867550,7960,7950,7960,7950,2
|
|
20230802,130400,189851640,7930,7950,7950,7930,181
|
|
20230802,130300,188416110,7960,7970,7970,7960,4
|
|
20230802,130200,188384250,7970,7970,7970,7970,0
|
|
20230802,130100,188384250,7970,7960,7970,7960,253
|
|
20230802,130000,186367860,7960,7960,7960,7960,1
|
|
20230802,125900,186359900,7960,7960,7960,7960,2
|
|
20230802,125800,186343980,7930,7980,7980,7930,3
|
|
20230802,125700,186320090,7970,7970,7970,7970,0
|
|
20230802,125600,186320090,7970,7970,7970,7970,2
|
|
20230802,125500,186304150,7980,7980,7980,7980,2
|
|
20230802,125400,186288190,7970,7930,7970,7930,102
|
|
20230802,125300,185479250,7990,7930,7990,7930,393
|
|
20230802,125200,182362640,7940,7990,7990,7940,672
|
|
20230802,125100,177022980,7980,7980,7980,7980,0
|
|
20230802,125000,177022980,7980,7970,7990,7970,1502
|
|
20230802,124900,165022260,7970,7970,7970,7970,2
|
|
20230802,124800,165006320,7980,7970,7980,7970,18
|
|
20230802,124700,164862840,7980,7980,7980,7980,2
|
|
20230802,124600,164846880,7980,7980,7980,7980,2
|
|
20230802,124500,164830920,7970,7970,7970,7970,2
|
|
20230802,124400,164814980,7980,7980,7980,7980,2
|
|
20230802,124300,164799020,7970,7970,7980,7970,11
|
|
20230802,124200,164711330,7980,7980,7980,7980,2
|
|
20230802,124100,164695370,7970,7980,7980,7970,4
|
|
20230802,124000,164663470,7980,7980,7980,7980,3
|
|
20230802,123900,164639530,7970,7970,7970,7970,2
|
|
20230802,123800,164623590,7990,7980,7990,7980,21
|
|
20230802,123700,164455990,7980,7970,7980,7970,5
|
|
20230802,123600,164416120,7980,7980,7980,7980,2
|
|
20230802,123500,164400160,7980,7980,7980,7980,3
|
|
20230802,123400,164376220,7970,7970,7980,7970,11
|
|
20230802,123300,164288530,7970,7970,7970,7970,32
|
|
20230802,123200,164033490,7970,7960,7970,7960,5
|
|
20230802,123100,163993670,7970,7970,7970,7970,3
|
|
20230802,123000,163969760,7980,7980,7980,7980,2
|
|
20230802,122900,163953800,7980,7980,7980,7980,6
|
|
20230802,122800,163905920,7990,7970,7990,7950,241
|
|
20230802,122700,161988270,7980,7980,7980,7980,0
|
|
20230802,122600,161988270,7980,7980,7980,7970,103
|
|
20230802,122500,161166360,7980,7980,7980,7980,2
|
|
20230802,122400,161150400,7980,7970,7980,7970,11
|
|
20230802,122300,161062710,7980,7980,7980,7980,2
|
|
20230802,122200,161046750,7980,7980,7980,7980,2
|
|
20230802,122100,161030790,7990,7990,7990,7990,85
|
|
20230802,122000,160351640,7990,7970,7990,7970,32
|
|
20230802,121900,160096220,7960,7960,7970,7960,12
|
|
20230802,121800,160000680,7970,7970,7970,7970,72
|
|
20230802,121700,159426840,7960,7970,7970,7960,4
|
|
20230802,121600,159394980,7970,7970,7970,7970,0
|
|
20230802,121500,159394980,7970,7960,7970,7960,4
|
|
20230802,121400,159363120,7960,7950,7960,7950,8
|
|
20230802,121300,159299510,7960,7960,7960,7960,2
|
|
20230802,121200,159283590,7970,7970,7970,7970,2
|
|
20230802,121100,159267650,7960,7960,7960,7960,2
|
|
20230802,121000,159251730,7960,7960,7960,7960,5
|
|
20230802,120900,159211930,7960,7960,7960,7960,2
|
|
20230802,120800,159196010,7960,7960,7960,7960,3
|
|
20230802,120700,159172130,7970,7970,7970,7970,2
|
|
20230802,120600,159156190,7960,7970,7970,7960,4
|
|
20230802,120500,159124330,7960,7960,7960,7960,1
|
|
20230802,120400,159116370,7950,7950,7950,7950,9
|
|
20230802,120300,159044820,7960,7960,7960,7960,2
|
|
20230802,120200,159028900,7960,7950,7960,7950,4
|
|
20230802,120100,158997080,7960,7960,7960,7960,3
|
|
20230802,120000,158973200,7960,7950,7960,7950,11
|
|
20230802,115900,158885710,7950,7960,7960,7950,20
|
|
20230802,115800,158726540,7960,7960,7960,7960,20
|
|
20230802,115700,158567340,7960,7950,7960,7950,5
|
|
20230802,115600,158527560,7960,7960,7960,7960,3
|
|
20230802,115500,158503680,7950,7960,7960,7950,14
|
|
20230802,115400,158392330,7960,7960,7960,7960,1
|
|
20230802,115300,158384370,7950,7970,7970,7950,7
|
|
20230802,115200,158328640,7960,7960,7960,7960,0
|
|
20230802,115100,158328640,7960,7950,7960,7950,3
|
|
20230802,115000,158304780,7960,7960,7960,7960,5
|
|
20230802,114900,158264980,7960,7960,7960,7960,3
|
|
20230802,114800,158241100,7970,7970,7970,7970,3
|
|
20230802,114700,158217190,7960,7960,7960,7960,2
|
|
20230802,114600,158201270,7960,7960,7960,7960,0
|
|
20230802,114500,158201270,7960,7950,7960,7950,10
|
|
20230802,114400,158121740,7970,7970,7970,7970,3
|
|
20230802,114300,158097830,7960,7960,7960,7960,3
|
|
20230802,114200,158073950,7970,7970,7970,7970,4
|
|
20230802,114100,158042070,7970,7970,7970,7970,3
|
|
20230802,114000,158018160,7950,7970,7970,7950,61
|
|
20230802,113900,157533070,7970,7970,7970,7970,3
|
|
20230802,113800,157509160,7960,7960,7960,7960,2
|
|
20230802,113700,157493240,7970,7970,7970,7970,3
|
|
20230802,113600,157469330,7960,7960,7960,7960,2
|
|
20230802,113500,157453410,7970,7970,7970,7970,0
|
|
20230802,113400,157453410,7970,7970,7970,7970,3
|
|
20230802,113300,157429500,7980,7970,7980,7970,5
|
|
20230802,113200,157389620,7970,7970,7970,7970,2
|
|
20230802,113100,157373680,7980,7980,7980,7980,3
|
|
20230802,113000,157349740,7980,7980,7980,7980,3
|
|
20230802,112900,157325800,7990,7990,7990,7990,0
|
|
20230802,112800,157325800,7990,7990,7990,7990,3
|
|
20230802,112700,157301830,7990,7970,7990,7970,175
|
|
20230802,112600,155905320,7980,7980,7980,7980,3
|
|
20230802,112500,155881380,7990,7990,7990,7990,13
|
|
20230802,112400,155777510,8000,7990,8000,7990,203
|
|
20230802,112300,154153760,8000,7960,8000,7960,1000
|
|
20230802,112200,146157600,7950,7940,7950,7940,6
|
|
20230802,112100,146109940,7960,7940,7960,7940,110
|
|
20230802,112000,145234980,7940,7950,7950,7940,6
|
|
20230802,111900,145187310,7950,7950,7950,7950,3
|
|
20230802,111800,145163460,7940,7950,7950,7940,14
|
|
20230802,111700,145052200,7950,7950,7950,7950,0
|
|
20230802,111600,145052200,7950,7910,7950,7910,18
|
|
20230802,111500,144909230,7950,7940,7950,7940,33
|
|
20230802,111400,144647130,7950,7940,7950,7940,6
|
|
20230802,111300,144599460,7950,7950,7950,7910,3003
|
|
20230802,111200,120813720,7950,8000,8000,7950,6
|
|
20230802,111100,120765870,8010,8010,8010,8010,0
|
|
20230802,111000,120765870,8010,8000,8010,8000,6
|
|
20230802,110900,120717840,8010,8000,8010,7950,3503
|
|
20230802,110800,92842640,8000,7990,8000,7980,502
|
|
20230802,110700,88833640,8010,8010,8010,8010,3
|
|
20230802,110600,88809610,7980,8020,8020,7980,600
|
|
20230802,110500,84018390,8040,8040,8040,8040,3
|
|
20230802,110400,83994270,8040,8030,8040,7980,501
|
|
20230802,110300,79985960,8030,8020,8030,8020,4
|
|
20230802,110200,79953860,8030,8030,8030,8030,3
|
|
20230802,110100,79929770,8030,8050,8050,8030,7
|
|
20230802,110000,79873480,8050,8050,8050,8050,3
|
|
20230802,105900,79849330,8060,8060,8060,8060,0
|
|
20230802,105800,79849330,8060,8040,8060,8040,73
|
|
20230802,105700,79262350,8040,8040,8040,8040,3
|
|
20230802,105600,79238230,8030,8040,8040,8030,11
|
|
20230802,105500,79149870,8040,8040,8040,8040,33
|
|
20230802,105400,78884550,8030,8030,8030,8030,3
|
|
20230802,105300,78860460,8040,8030,8040,8030,4
|
|
20230802,105200,78828310,8050,8040,8050,8020,63
|
|
20230802,105100,78322360,8040,8040,8040,8040,3
|
|
20230802,105000,78298240,8050,8050,8050,8050,3
|
|
20230802,104900,78274090,8050,8040,8050,8040,4
|
|
20230802,104800,78241920,8010,8040,8040,8010,112
|
|
20230802,104700,77343650,8060,8050,8060,8050,4
|
|
20230802,104600,77311420,8060,8060,8060,8060,3
|
|
20230802,104500,77287240,8060,8060,8060,8060,3
|
|
20230802,104400,77263060,8050,8050,8050,8050,2
|
|
20230802,104300,77246960,8040,8050,8050,8040,6
|
|
20230802,104200,77198690,8040,8030,8040,8030,8
|
|
20230802,104100,77134440,8040,8030,8040,8030,9
|
|
20230802,104000,77062130,8040,8040,8040,8040,103
|
|
20230802,103900,76234010,8030,8040,8040,8030,5
|
|
20230802,103800,76193830,8040,8040,8040,8040,3
|
|
20230802,103700,76169710,8050,8060,8060,8050,4
|
|
20230802,103600,76137480,8060,8060,8060,8060,0
|
|
20230802,103500,76137480,8060,8060,8060,8060,3
|
|
20230802,103400,76113300,8030,8020,8030,8020,1250
|
|
20230802,103300,66075830,8020,8010,8020,8010,6
|
|
20230802,103200,66027730,8030,8030,8030,8030,3
|
|
20230802,103100,66003640,8010,8010,8010,8010,1
|
|
20230802,103000,65995630,8000,8020,8020,8000,26
|
|
20230802,102900,65787390,8020,8020,8020,8020,2
|
|
20230802,102800,65771350,8020,8020,8020,8020,3
|
|
20230802,102700,65747290,8020,8010,8030,8010,112
|
|
20230802,102600,64850060,8000,8010,8010,8000,729
|
|
20230802,102500,59018030,8000,8000,8000,8000,498
|
|
20230802,102400,55034030,7990,7990,7990,7990,5
|
|
20230802,102300,54994080,8000,8000,8000,8000,9
|
|
20230802,102200,54922080,7990,8010,8010,7990,4
|
|
20230802,102100,54890060,8020,8020,8020,8020,3
|
|
20230802,102000,54866000,8020,8020,8020,8020,3
|
|
20230802,101900,54841940,8030,8030,8030,8030,3
|
|
20230802,101800,54817850,8050,8050,8050,8050,0
|
|
20230802,101700,54817850,8050,8060,8060,8050,4
|
|
20230802,101600,54785620,8050,8050,8050,8050,2
|
|
20230802,101500,54769520,8050,8040,8050,8000,176
|
|
20230802,101400,53360730,8050,8050,8050,8050,3
|
|
20230802,101300,53336580,8050,8040,8050,8040,6
|
|
20230802,101200,53288330,8040,8050,8050,8040,7
|
|
20230802,101100,53232010,8050,8050,8050,8050,3
|
|
20230802,101000,53207860,8050,8050,8050,8050,3
|
|
20230802,100900,53183710,8040,8040,8040,8040,2
|
|
20230802,100800,53167630,8060,8060,8060,8060,3
|
|
20230802,100700,53143450,8010,8050,8050,8010,1000
|
|
20230802,100600,45129320,8060,8060,8060,8060,213
|
|
20230802,100500,43412540,8060,8060,8060,8060,3
|
|
20230802,100400,43388360,8050,8040,8050,8040,8
|
|
20230802,100300,43323990,8040,8040,8040,8040,3
|
|
20230802,100200,43299870,8060,8060,8060,8060,3
|
|
20230802,100100,43275690,8060,8060,8060,8060,0
|
|
20230802,100000,43275690,8060,8050,8060,8050,5
|
|
20230802,095900,43235410,8050,8050,8050,8000,1502
|
|
20230802,095800,31208300,8060,8070,8080,8060,902
|
|
20230802,095700,23937590,8080,8080,8080,8080,3
|
|
20230802,095600,23913350,8080,8080,8080,8070,6
|
|
20230802,095500,23864890,8070,8070,8070,8070,46
|
|
20230802,095400,23493670,8070,8060,8070,8060,5
|
|
20230802,095300,23453340,8070,8060,8070,8060,110
|
|
20230802,095200,22565710,8070,8070,8070,8070,3
|
|
20230802,095100,22541500,8070,8070,8070,8070,3
|
|
20230802,095000,22517290,8070,8070,8070,8070,3
|
|
20230802,094900,22493080,8070,8070,8070,8070,10
|
|
20230802,094800,22412380,8070,8070,8070,8070,8
|
|
20230802,094700,22347820,8080,8080,8080,8080,3
|
|
20230802,094600,22323580,8080,8080,8080,8080,3
|
|
20230802,094500,22299340,8060,8080,8080,8060,50
|
|
20230802,094400,21896280,8080,8090,8090,8080,510
|
|
20230802,094300,17775450,8100,8100,8100,8100,0
|
|
20230802,094200,17775450,8100,8080,8100,8080,67
|
|
20230802,094100,17234030,8080,8180,8180,8080,9
|
|
20230802,094000,17161010,8190,8050,8190,8050,1501
|
|
20230802,093900,4954700,8050,8050,8050,8050,3
|
|
20230802,093800,4930550,8040,8050,8050,8040,13
|
|
20230802,093700,4826000,8050,8050,8050,8050,0
|
|
20230802,093600,4826000,8050,8050,8050,8050,0
|
|
20230802,093500,4826000,8050,8050,8050,8050,7
|
|
20230802,093400,4769650,8050,8040,8050,8040,114
|
|
20230802,093300,3852020,8050,8040,8050,8040,158
|
|
20230802,093200,2581490,8010,8010,8010,8010,0
|
|
20230802,093100,2581490,8010,8010,8010,8010,0
|
|
20230802,093000,2581490,8010,8010,8010,8010,0
|
|
20230802,092900,2581490,8010,8010,8010,8010,7
|
|
20230802,092800,2525420,8010,8010,8010,8010,0
|
|
20230802,092700,2525420,8010,8010,8010,8010,0
|
|
20230802,092600,2525420,8010,8010,8010,8010,0
|
|
20230802,092500,2525420,8010,8010,8010,8010,0
|
|
20230802,092400,2525420,8010,8010,8010,8010,6
|
|
20230802,092300,2477360,8010,8010,8010,8010,0
|
|
20230802,092200,2477360,8010,8010,8010,8010,0
|
|
20230802,092100,2477360,8010,8010,8010,8010,46
|
|
20230802,092000,2108900,8010,8010,8010,8010,0
|
|
20230802,091900,2108900,8010,8010,8010,8010,0
|
|
20230802,091800,2108900,8010,8010,8010,8010,0
|
|
20230802,091700,2108900,8010,8010,8010,8010,110
|
|
20230802,091600,1227800,8000,8000,8000,8000,0
|
|
20230802,091500,1227800,8000,8000,8000,8000,2
|
|
20230802,091400,1211800,8000,8010,8010,8000,10
|
|
20230802,091300,1131750,8010,8010,8010,8010,5
|
|
20230802,091200,1091700,7990,7990,7990,7990,0
|
|
20230802,091100,1091700,7990,7990,7990,7990,0
|
|
20230802,091000,1091700,7990,7990,7990,7990,53
|
|
20230802,090900,668230,7990,7990,7990,7990,7
|
|
20230802,090800,612300,8000,8000,8000,8000,5
|
|
20230802,090700,572300,8000,8000,8000,8000,0
|
|
20230802,090600,572300,8000,8000,8000,8000,8
|
|
20230802,090500,508300,7960,7960,7960,7960,0
|
|
20230802,090400,508300,7960,7960,7960,7960,7
|
|
20230802,090300,452580,7940,7940,7940,7940,0
|
|
20230802,090200,452580,7940,7940,7940,7940,0
|
|
20230802,090100,452580,7940,7940,7940,7940,0
|
|
20230802,090000,452580,7940,7940,7940,7940,57
|