578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183500,730005290,9990,9990,9990,9990,1575
|
|
20230802,183400,730005290,9990,9990,9990,9990,0
|
|
20230802,183300,730005290,9990,9990,9990,9990,0
|
|
20230802,183200,730005290,9990,9990,9990,9990,0
|
|
20230802,183100,730005290,9990,9990,9990,9990,0
|
|
20230802,183000,730005290,9990,9990,9990,9990,0
|
|
20230802,182900,730005290,9990,9990,9990,9990,0
|
|
20230802,182800,730005290,9990,9990,9990,9990,0
|
|
20230802,182700,730005290,9990,9990,9990,9990,0
|
|
20230802,182600,730005290,9990,9990,9990,9990,0
|
|
20230802,182500,730005290,9990,9990,9990,9990,0
|
|
20230802,182400,730005290,9990,9990,9990,9990,0
|
|
20230802,182300,730005290,9990,9990,9990,9990,0
|
|
20230802,182200,730005290,9990,9990,9990,9990,0
|
|
20230802,182100,730005290,9990,9990,9990,9990,0
|
|
20230802,182000,730005290,9990,9990,9990,9990,0
|
|
20230802,181900,730005290,9990,9990,9990,9990,0
|
|
20230802,181800,730005290,9990,9990,9990,9990,0
|
|
20230802,181700,730005290,9990,9990,9990,9990,0
|
|
20230802,181600,730005290,9990,9990,9990,9990,0
|
|
20230802,181500,730005290,9990,9990,9990,9990,0
|
|
20230802,181400,730005290,9990,9990,9990,9990,0
|
|
20230802,181300,730005290,9990,9990,9990,9990,0
|
|
20230802,181200,730005290,9990,9990,9990,9990,0
|
|
20230802,181100,730005290,9990,9990,9990,9990,0
|
|
20230802,181000,730005290,9990,9990,9990,9990,0
|
|
20230802,180900,730005290,9990,9990,9990,9990,0
|
|
20230802,180800,730005290,9990,9990,9990,9990,0
|
|
20230802,180700,730005290,9990,9990,9990,9990,0
|
|
20230802,180600,730005290,9990,9990,9990,9990,0
|
|
20230802,180500,730005290,9990,9990,9990,9990,1575
|
|
20230802,180400,730005290,9990,9990,9990,9990,0
|
|
20230802,180300,730005290,9990,9990,9990,9990,0
|
|
20230802,180200,730005290,9990,9990,9990,9990,0
|
|
20230802,180100,730005290,9990,9990,9990,9990,0
|
|
20230802,180000,730005290,9990,9990,9990,9990,0
|
|
20230802,175900,730005290,9990,9990,9990,9990,0
|
|
20230802,175800,730005290,9990,9990,9990,9990,0
|
|
20230802,175700,730005290,9990,9990,9990,9990,0
|
|
20230802,175600,730005290,9990,9990,9990,9990,0
|
|
20230802,175500,730005290,9990,9990,9990,9990,0
|
|
20230802,175400,730005290,9990,9990,9990,9990,0
|
|
20230802,175300,730005290,9990,9990,9990,9990,0
|
|
20230802,175200,730005290,9990,9990,9990,9990,0
|
|
20230802,175100,730005290,9990,9990,9990,9990,0
|
|
20230802,175000,730005290,9990,9990,9990,9990,0
|
|
20230802,174900,730005290,9990,9990,9990,9990,0
|
|
20230802,174800,730005290,9990,9990,9990,9990,0
|
|
20230802,174700,730005290,9990,9990,9990,9990,0
|
|
20230802,174600,730005290,9990,9990,9990,9990,0
|
|
20230802,174500,730005290,9990,9990,9990,9990,0
|
|
20230802,174400,730005290,9990,9990,9990,9990,0
|
|
20230802,174300,730005290,9990,9990,9990,9990,0
|
|
20230802,174200,730005290,9990,9990,9990,9990,0
|
|
20230802,174100,730005290,9990,9990,9990,9990,0
|
|
20230802,174000,730005290,9990,9990,9990,9990,0
|
|
20230802,173900,730005290,9990,9990,9990,9990,0
|
|
20230802,173800,730005290,9990,9990,9990,9990,0
|
|
20230802,173700,730005290,9990,9990,9990,9990,0
|
|
20230802,173600,730005290,9990,9990,9990,9990,0
|
|
20230802,173500,730005290,9990,9990,9990,9990,1575
|
|
20230802,173400,730005290,9990,9990,9990,9990,0
|
|
20230802,173300,730005290,9990,9990,9990,9990,0
|
|
20230802,173200,730005290,9990,9990,9990,9990,0
|
|
20230802,173100,730005290,9990,9990,9990,9990,0
|
|
20230802,173000,730005290,9990,9990,9990,9990,0
|
|
20230802,172900,730005290,9990,9990,9990,9990,0
|
|
20230802,172800,730005290,9990,9990,9990,9990,0
|
|
20230802,172700,730005290,9990,9990,9990,9990,0
|
|
20230802,172600,730005290,9990,9990,9990,9990,0
|
|
20230802,172500,730005290,9990,9990,9990,9990,0
|
|
20230802,172400,730005290,9990,9990,9990,9990,0
|
|
20230802,172300,730005290,9990,9990,9990,9990,0
|
|
20230802,172200,730005290,9990,9990,9990,9990,0
|
|
20230802,172100,730005290,9990,9990,9990,9990,0
|
|
20230802,172000,730005290,9990,9990,9990,9990,0
|
|
20230802,171900,730005290,9990,9990,9990,9990,0
|
|
20230802,171800,730005290,9990,9990,9990,9990,0
|
|
20230802,171700,730005290,9990,9990,9990,9990,0
|
|
20230802,171600,730005290,9990,9990,9990,9990,0
|
|
20230802,171500,730005290,9990,9990,9990,9990,0
|
|
20230802,171400,730005290,9990,9990,9990,9990,0
|
|
20230802,171300,730005290,9990,9990,9990,9990,0
|
|
20230802,171200,730005290,9990,9990,9990,9990,0
|
|
20230802,171100,730005290,9990,9990,9990,9990,0
|
|
20230802,171000,730005290,9990,9990,9990,9990,0
|
|
20230802,170900,730005290,9990,9990,9990,9990,0
|
|
20230802,170800,730005290,9990,9990,9990,9990,0
|
|
20230802,170700,730005290,9990,9990,9990,9990,0
|
|
20230802,170600,730005290,9990,9990,9990,9990,0
|
|
20230802,170500,730005290,9990,9990,9990,9990,1575
|
|
20230802,170400,730005290,9990,9990,9990,9990,0
|
|
20230802,170300,730005290,9990,9990,9990,9990,0
|
|
20230802,170200,730005290,9990,9990,9990,9990,0
|
|
20230802,170100,730005290,9990,9990,9990,9990,0
|
|
20230802,170000,730005290,9990,9990,9990,9990,0
|
|
20230802,165900,730005290,9990,9990,9990,9990,0
|
|
20230802,165800,730005290,9990,9990,9990,9990,0
|
|
20230802,165700,730005290,9990,9990,9990,9990,0
|
|
20230802,165600,730005290,9990,9990,9990,9990,0
|
|
20230802,165500,730005290,9990,9990,9990,9990,0
|
|
20230802,165400,730005290,9990,9990,9990,9990,0
|
|
20230802,165300,730005290,9990,9990,9990,9990,0
|
|
20230802,165200,730005290,9990,9990,9990,9990,0
|
|
20230802,165100,730005290,9990,9990,9990,9990,0
|
|
20230802,165000,730005290,9990,9990,9990,9990,0
|
|
20230802,164900,730005290,9990,9990,9990,9990,0
|
|
20230802,164800,730005290,9990,9990,9990,9990,0
|
|
20230802,164700,730005290,9990,9990,9990,9990,0
|
|
20230802,164600,730005290,9990,9990,9990,9990,0
|
|
20230802,164500,730005290,9990,9990,9990,9990,0
|
|
20230802,164400,730005290,9990,9990,9990,9990,0
|
|
20230802,164300,730005290,9990,9990,9990,9990,0
|
|
20230802,164200,730005290,9990,9990,9990,9990,0
|
|
20230802,164100,730005290,9990,9990,9990,9990,0
|
|
20230802,164000,730005290,9990,9990,9990,9990,0
|
|
20230802,163900,730005290,9990,9990,9990,9990,0
|
|
20230802,163800,730005290,9990,9990,9990,9990,0
|
|
20230802,163700,730005290,9990,9990,9990,9990,0
|
|
20230802,163600,730005290,9990,9990,9990,9990,0
|
|
20230802,163500,730005290,9990,9990,9990,9990,1575
|
|
20230802,163400,730005290,9990,9990,9990,9990,0
|
|
20230802,163300,730005290,9990,9990,9990,9990,0
|
|
20230802,163200,730005290,9990,9990,9990,9990,0
|
|
20230802,163100,730005290,9990,9990,9990,9990,0
|
|
20230802,163000,730005290,9990,9990,9990,9990,0
|
|
20230802,162900,730005290,9990,9990,9990,9990,0
|
|
20230802,162800,730005290,9990,9990,9990,9990,0
|
|
20230802,162700,730005290,9990,9990,9990,9990,0
|
|
20230802,162600,730005290,9990,9990,9990,9990,0
|
|
20230802,162500,730005290,9990,9990,9990,9990,0
|
|
20230802,162400,730005290,9990,9990,9990,9990,0
|
|
20230802,162300,730005290,9990,9990,9990,9990,0
|
|
20230802,162200,730005290,9990,9990,9990,9990,0
|
|
20230802,162100,730005290,9990,9990,9990,9990,0
|
|
20230802,162000,730005290,9990,9990,9990,9990,0
|
|
20230802,161900,730005290,9990,9990,9990,9990,0
|
|
20230802,161800,730005290,9990,9990,9990,9990,0
|
|
20230802,161700,730005290,9990,9990,9990,9990,0
|
|
20230802,161600,730005290,9990,9990,9990,9990,0
|
|
20230802,161500,730005290,9990,9990,9990,9990,0
|
|
20230802,161400,730005290,9990,9990,9990,9990,0
|
|
20230802,161300,730005290,9990,9990,9990,9990,0
|
|
20230802,161200,730005290,9990,9990,9990,9990,0
|
|
20230802,161100,730005290,9990,9990,9990,9990,0
|
|
20230802,161000,730005290,9990,9990,9990,9990,0
|
|
20230802,160900,730005290,9990,9990,9990,9990,0
|
|
20230802,160800,730005290,9990,9990,9990,9990,0
|
|
20230802,160700,730005290,9990,9990,9990,9990,0
|
|
20230802,160600,730005290,9990,9990,9990,9990,0
|
|
20230802,160500,730005290,9990,9990,9990,9990,1575
|
|
20230802,160400,730005290,9990,9990,9990,9990,0
|
|
20230802,160300,730005290,9990,9990,9990,9990,0
|
|
20230802,160200,730005290,9990,9990,9990,9990,0
|
|
20230802,160100,730005290,9990,9990,9990,9990,0
|
|
20230802,160000,730005290,9990,9990,9990,9990,0
|
|
20230802,155900,730005290,9990,9990,9990,9990,0
|
|
20230802,155800,730005290,9990,9990,9990,9990,0
|
|
20230802,155700,730005290,9990,9990,9990,9990,0
|
|
20230802,155600,730005290,9990,9990,9990,9990,0
|
|
20230802,155500,730005290,9990,9990,9990,9990,0
|
|
20230802,155400,730005290,9990,9990,9990,9990,0
|
|
20230802,155300,730005290,9990,9990,9990,9990,0
|
|
20230802,155200,730005290,9990,9990,9990,9990,0
|
|
20230802,155100,730005290,9990,9990,9990,9990,0
|
|
20230802,155000,730005290,9990,9990,9990,9990,0
|
|
20230802,154900,730005290,9990,9990,9990,9990,0
|
|
20230802,154800,730005290,9990,9990,9990,9990,0
|
|
20230802,154700,730005290,9990,9990,9990,9990,0
|
|
20230802,154600,730005290,9990,9990,9990,9990,0
|
|
20230802,154500,730005290,9990,9990,9990,9990,0
|
|
20230802,154400,730005290,9990,9990,9990,9990,0
|
|
20230802,154300,730005290,9990,9990,9990,9990,0
|
|
20230802,154200,730005290,9990,9990,9990,9990,0
|
|
20230802,154100,730005290,9990,9990,9990,9990,0
|
|
20230802,154000,730005290,9990,9990,9990,9990,0
|
|
20230802,153900,730005290,9990,9990,9990,9990,0
|
|
20230802,153800,730005290,9990,9990,9990,9990,0
|
|
20230802,153700,730005290,9990,9990,9990,9990,0
|
|
20230802,153600,730005290,9990,9990,9990,9990,0
|
|
20230802,153500,730005290,9990,9990,9990,9990,1575
|
|
20230802,153400,730005290,9990,9990,9990,9990,0
|
|
20230802,153300,730005290,9990,9990,9990,9990,0
|
|
20230802,153200,730005290,9990,9990,9990,9990,0
|
|
20230802,153100,730005290,9990,9990,9990,9990,0
|
|
20230802,153000,730005290,9990,9990,9990,9990,1575
|
|
20230802,152900,714271040,9990,9990,9990,9990,0
|
|
20230802,152800,714271040,9990,9990,9990,9990,0
|
|
20230802,152700,714271040,9990,9990,9990,9990,0
|
|
20230802,152600,714271040,9990,9990,9990,9990,0
|
|
20230802,152500,714271040,9990,9990,9990,9990,0
|
|
20230802,152400,714271040,9990,9990,9990,9990,0
|
|
20230802,152300,714271040,9990,9990,9990,9990,0
|
|
20230802,152200,714271040,9990,9990,9990,9990,0
|
|
20230802,152100,714271040,9990,9990,9990,9990,0
|
|
20230802,152000,714271040,9990,9990,9990,9990,0
|
|
20230802,151900,714271040,9990,9990,9990,9970,798
|
|
20230802,151800,706313480,9990,9990,9990,9980,8
|
|
20230802,151700,706233610,9980,9990,10000,9980,384
|
|
20230802,151600,702399430,9990,10000,10000,9990,369
|
|
20230802,151500,698710120,10000,10000,10000,10000,0
|
|
20230802,151400,698710120,10000,9990,10000,9990,9
|
|
20230802,151300,698620200,10000,10000,10000,10000,69
|
|
20230802,151200,697930200,10000,9980,10000,9960,651
|
|
20230802,151100,691444010,10000,9990,10000,9990,2
|
|
20230802,151000,691424020,10000,9990,10000,9990,80
|
|
20230802,150900,690624800,10000,9990,10000,9990,23
|
|
20230802,150800,690395020,9980,9980,9980,9980,209
|
|
20230802,150700,688309200,9990,9990,9990,9990,4
|
|
20230802,150600,688269240,10000,10000,10000,10000,0
|
|
20230802,150500,688269240,10000,10000,10000,10000,0
|
|
20230802,150400,688269240,10000,9980,10000,9980,106
|
|
20230802,150300,687211340,10000,9990,10000,9990,4
|
|
20230802,150200,687171370,9990,9990,9990,9990,2
|
|
20230802,150100,687151390,10000,10000,10000,10000,0
|
|
20230802,150000,687151390,10000,9980,10000,9980,126
|
|
20230802,145900,685892660,9990,9990,9990,9990,50
|
|
20230802,145800,685393160,9990,9970,9990,9970,2
|
|
20230802,145700,685373200,9990,9990,9990,9990,0
|
|
20230802,145600,685373200,9990,9990,9990,9990,0
|
|
20230802,145500,685373200,9990,9990,9990,9970,651
|
|
20230802,145400,678877710,9970,9980,9990,9970,376
|
|
20230802,145300,675126960,9980,9990,9990,9980,102
|
|
20230802,145200,674108990,9980,9990,9990,9980,124
|
|
20230802,145100,672870250,10000,10000,10000,10000,200
|
|
20230802,145000,670870250,10000,10000,10000,10000,100
|
|
20230802,144900,669870250,10000,10000,10000,10000,0
|
|
20230802,144800,669870250,10000,10000,10000,10000,125
|
|
20230802,144700,668620250,10040,10040,10040,9980,1020
|
|
20230802,144600,658424890,10030,10030,10030,10030,1
|
|
20230802,144500,658414860,10050,10050,10050,10050,132
|
|
20230802,144400,657088260,10050,10050,10050,10040,22
|
|
20230802,144300,656867170,10050,10010,10050,10010,2
|
|
20230802,144200,656847110,10060,10010,10060,10010,8
|
|
20230802,144100,656766980,10060,10000,10060,10000,1526
|
|
20230802,144000,641498740,10000,10000,10000,10000,51
|
|
20230802,143900,640988740,10000,10000,10000,10000,10
|
|
20230802,143800,640888740,10000,9990,10000,9980,5
|
|
20230802,143700,640838800,9990,10000,10000,9990,310
|
|
20230802,143600,637741800,10000,10000,10000,10000,9
|
|
20230802,143500,637651800,10000,10000,10000,10000,0
|
|
20230802,143400,637651800,10000,9990,10000,9990,5
|
|
20230802,143300,637601840,10000,10000,10000,10000,100
|
|
20230802,143200,636601840,10000,10000,10000,10000,15
|
|
20230802,143100,636451840,10000,10000,10000,10000,20
|
|
20230802,143000,636251840,10000,9980,10000,9980,2
|
|
20230802,142900,636231860,10000,10000,10000,10000,0
|
|
20230802,142800,636231860,10000,9990,10000,9990,2
|
|
20230802,142700,636211870,10000,9980,10000,9980,4
|
|
20230802,142600,636171910,10000,9980,10000,9980,474
|
|
20230802,142500,631436750,9990,9980,9990,9980,13
|
|
20230802,142400,631307000,9990,9970,9990,9970,2
|
|
20230802,142300,631287040,9990,9980,9990,9980,101
|
|
20230802,142200,630278150,9990,9990,9990,9990,0
|
|
20230802,142100,630278150,9990,9980,9990,9980,64
|
|
20230802,142000,629639420,9990,9980,9990,9980,28
|
|
20230802,141900,629359820,9990,9990,9990,9990,0
|
|
20230802,141800,629359820,9990,9990,9990,9980,122
|
|
20230802,141700,628142140,9990,9980,9990,9980,13
|
|
20230802,141600,628012390,10000,10000,10000,10000,3
|
|
20230802,141500,627982390,10000,10000,10000,10000,0
|
|
20230802,141400,627982390,10000,10000,10000,10000,103
|
|
20230802,141300,626952390,10000,9990,10000,9990,2
|
|
20230802,141200,626932400,10010,10000,10010,9990,41
|
|
20230802,141100,626522420,10000,9980,10000,9980,52
|
|
20230802,141000,626002440,9980,9980,9980,9980,1
|
|
20230802,140900,625992460,10000,10000,10000,9990,3
|
|
20230802,140800,625962470,9990,9990,9990,9990,2
|
|
20230802,140700,625942490,9990,10010,10010,9990,102
|
|
20230802,140600,624921590,10010,10010,10010,10010,0
|
|
20230802,140500,624921590,10010,10010,10010,10010,0
|
|
20230802,140400,624921590,10010,10010,10010,10010,1
|
|
20230802,140300,624911580,9980,9970,9980,9970,119
|
|
20230802,140200,623724260,9980,9990,9990,9970,121
|
|
20230802,140100,622517670,10010,10010,10010,10010,0
|
|
20230802,140000,622517670,10010,9980,10010,9980,2
|
|
20230802,135900,622497680,10010,10010,10010,10010,0
|
|
20230802,135800,622497680,10010,10010,10010,10010,0
|
|
20230802,135700,622497680,10010,10010,10010,10010,5
|
|
20230802,135600,622447630,10010,10010,10010,10010,0
|
|
20230802,135500,622447630,10010,9970,10010,9970,50
|
|
20230802,135400,621949090,10000,9970,10000,9970,2
|
|
20230802,135300,621929120,10010,10010,10010,10000,3
|
|
20230802,135200,621899100,10000,9980,10000,9980,10
|
|
20230802,135100,621799280,9990,9980,9990,9980,135
|
|
20230802,135000,620451500,9980,10000,10000,9980,14
|
|
20230802,134900,620311760,10000,10000,10000,10000,77
|
|
20230802,134800,619541760,10000,9970,10000,9960,49
|
|
20230802,134700,619053550,10010,9980,10010,9950,410
|
|
20230802,134600,614967390,9980,9970,9980,9970,207
|
|
20230802,134500,612903590,9950,9990,9990,9950,3806
|
|
20230802,134400,574928870,10010,10000,10010,10000,11
|
|
20230802,134300,574818860,10010,10000,10010,9990,88
|
|
20230802,134200,573938770,10010,9990,10010,9990,16
|
|
20230802,134100,573778780,10020,9990,10020,9990,67
|
|
20230802,134000,573108100,10030,10010,10030,9990,245
|
|
20230802,133900,570659870,10030,10000,10030,10000,3385
|
|
20230802,133800,536803090,10030,10010,10030,10000,102
|
|
20230802,133700,535782060,10030,10010,10030,10010,6
|
|
20230802,133600,535721980,10030,10030,10030,10030,0
|
|
20230802,133500,535721980,10030,10000,10030,10000,41
|
|
20230802,133400,535311950,10030,10000,10030,10000,459
|
|
20230802,133300,530720120,10040,10040,10040,10040,0
|
|
20230802,133200,530720120,10040,10010,10040,10010,850
|
|
20230802,133100,522211380,10010,10010,10010,10010,5
|
|
20230802,133000,522161330,10020,10010,10020,10010,2
|
|
20230802,132900,522141300,10020,10020,10020,10020,0
|
|
20230802,132800,522141300,10020,10020,10020,10020,231
|
|
20230802,132700,519826680,10040,10020,10040,10020,101
|
|
20230802,132600,518814640,10040,10020,10040,10020,461
|
|
20230802,132500,514194320,10040,10040,10040,10040,0
|
|
20230802,132400,514194320,10040,10040,10040,10040,0
|
|
20230802,132300,514194320,10040,10020,10040,10020,820
|
|
20230802,132200,505977900,10020,10020,10020,10010,33
|
|
20230802,132100,505647340,10020,10010,10020,10010,43
|
|
20230802,132000,505216890,10020,10010,10020,10010,1102
|
|
20230802,131900,494175280,10010,10010,10020,10010,6
|
|
20230802,131800,494115210,10010,10010,10010,10010,104
|
|
20230802,131700,493074170,10010,10010,10010,10010,4
|
|
20230802,131600,493034130,10010,10020,10020,10010,11
|
|
20230802,131500,492924010,10000,10010,10010,10000,58
|
|
20230802,131400,492343860,10000,10000,10000,10000,0
|
|
20230802,131300,492343860,10000,10000,10000,10000,21
|
|
20230802,131200,492133860,10000,10000,10000,10000,35
|
|
20230802,131100,491783860,10010,10010,10010,10010,997
|
|
20230802,131000,481803890,10010,10010,10010,10010,845
|
|
20230802,130900,473345440,10010,10020,10020,10010,505
|
|
20230802,130800,468290340,10020,10020,10020,10020,5
|
|
20230802,130700,468240240,10020,10010,10020,10010,11
|
|
20230802,130600,468130120,10010,10010,10010,10010,0
|
|
20230802,130500,468130120,10010,10020,10020,10010,522
|
|
20230802,130400,462899700,10020,10020,10020,10020,1186
|
|
20230802,130300,451015980,10050,10050,10050,10050,1
|
|
20230802,130200,451005930,10050,10050,10050,10050,0
|
|
20230802,130100,451005930,10050,10020,10050,10020,37
|
|
20230802,130000,450635160,10050,10020,10050,10020,2
|
|
20230802,125900,450615090,10050,10020,10050,10020,643
|
|
20230802,125800,444172200,10020,10050,10050,10020,581
|
|
20230802,125700,438346320,10040,10050,10050,10040,602
|
|
20230802,125600,432299090,10060,10060,10060,10060,0
|
|
20230802,125500,432299090,10060,10060,10060,10060,0
|
|
20230802,125400,432299090,10060,10060,10060,10060,0
|
|
20230802,125300,432299090,10060,10060,10060,10060,5
|
|
20230802,125200,432248790,10070,10040,10070,10040,109
|
|
20230802,125100,431154400,10040,10040,10040,10040,101
|
|
20230802,125000,430140360,10070,10050,10070,10040,341
|
|
20230802,124900,426713390,10050,10050,10050,10050,1
|
|
20230802,124800,426703340,10080,10080,10080,10080,0
|
|
20230802,124700,426703340,10080,10080,10080,10080,1
|
|
20230802,124600,426693260,10050,10050,10050,10050,30
|
|
20230802,124500,426391760,10080,10080,10080,10080,0
|
|
20230802,124400,426391760,10080,10070,10080,10070,40
|
|
20230802,124300,425988950,10080,10080,10080,10080,0
|
|
20230802,124200,425988950,10080,10080,10080,10080,0
|
|
20230802,124100,425988950,10080,10050,10080,10050,6
|
|
20230802,124000,425928620,10080,10080,10080,10080,0
|
|
20230802,123900,425928620,10080,10050,10080,10050,131
|
|
20230802,123800,424612040,10060,10080,10080,10060,101
|
|
20230802,123700,423595960,10050,10050,10050,10050,0
|
|
20230802,123600,423595960,10050,10050,10050,10050,1
|
|
20230802,123500,423585910,10050,10050,10050,10050,0
|
|
20230802,123400,423585910,10050,10050,10050,10050,0
|
|
20230802,123300,423585910,10050,10050,10050,10050,60
|
|
20230802,123200,422982910,10050,10050,10050,10050,1
|
|
20230802,123100,422972860,10080,10080,10080,10080,6
|
|
20230802,123000,422912380,10080,10050,10080,10050,2
|
|
20230802,122900,422892250,10090,10090,10090,10090,0
|
|
20230802,122800,422892250,10090,10090,10090,10090,0
|
|
20230802,122700,422892250,10090,10090,10090,10090,0
|
|
20230802,122600,422892250,10090,10090,10090,10090,0
|
|
20230802,122500,422892250,10090,10090,10090,10090,100
|
|
20230802,122400,421883250,10090,10090,10090,10090,0
|
|
20230802,122300,421883250,10090,10090,10090,10090,0
|
|
20230802,122200,421883250,10090,10090,10090,10090,0
|
|
20230802,122100,421883250,10090,10090,10090,10090,1
|
|
20230802,122000,421873160,10090,10070,10090,10060,4
|
|
20230802,121900,421832880,10090,10090,10090,10090,0
|
|
20230802,121800,421832880,10090,10050,10090,10050,2
|
|
20230802,121700,421812740,10090,10090,10090,10090,1
|
|
20230802,121600,421802650,10050,10050,10090,10050,132
|
|
20230802,121500,420476010,10060,10060,10060,10060,126
|
|
20230802,121400,419208450,10110,10070,10110,10070,242
|
|
20230802,121300,416771470,10070,10060,10070,10060,15
|
|
20230802,121200,416620550,10070,10070,10070,10070,0
|
|
20230802,121100,416620550,10070,10070,10070,10070,0
|
|
20230802,121000,416620550,10070,10070,10070,10070,253
|
|
20230802,120900,414072840,10060,10060,10060,10060,0
|
|
20230802,120800,414072840,10060,10060,10060,10060,0
|
|
20230802,120700,414072840,10060,10060,10060,10060,0
|
|
20230802,120600,414072840,10060,10060,10060,10060,18
|
|
20230802,120500,413891760,10060,10060,10060,10060,0
|
|
20230802,120400,413891760,10060,10050,10060,10050,3
|
|
20230802,120300,413861590,10050,10050,10050,10050,30
|
|
20230802,120200,413560090,10060,10060,10060,10060,0
|
|
20230802,120100,413560090,10060,10050,10060,10050,2
|
|
20230802,120000,413539980,10050,10050,10050,10050,3
|
|
20230802,115900,413509830,10060,10050,10060,10050,51
|
|
20230802,115800,412996780,10060,10060,10060,10060,0
|
|
20230802,115700,412996780,10060,10060,10060,10060,0
|
|
20230802,115600,412996780,10060,10060,10060,10060,1
|
|
20230802,115500,412986720,10040,10050,10050,10040,202
|
|
20230802,115400,410957630,10060,10060,10060,10060,0
|
|
20230802,115300,410957630,10060,10060,10060,10060,0
|
|
20230802,115200,410957630,10060,10060,10060,10060,0
|
|
20230802,115100,410957630,10060,10040,10060,10040,69
|
|
20230802,115000,410264850,10060,10060,10060,10060,1
|
|
20230802,114900,410254790,10060,10040,10060,10040,10
|
|
20230802,114800,410154370,10060,10040,10060,10040,7
|
|
20230802,114700,410084070,10060,10040,10060,10040,178
|
|
20230802,114600,408296930,10040,10040,10040,10040,1
|
|
20230802,114500,408286890,10040,10040,10040,10040,345
|
|
20230802,114400,404823090,10040,10040,10040,10040,4
|
|
20230802,114300,404782930,10040,10040,10040,10040,101
|
|
20230802,114200,403768890,10040,10040,10040,10040,20
|
|
20230802,114100,403568090,10040,10040,10040,10040,25
|
|
20230802,114000,403317090,10040,10050,10050,10040,532
|
|
20230802,113900,397970550,10050,10070,10070,10050,155
|
|
20230802,113800,396411800,10070,10070,10070,10070,0
|
|
20230802,113700,396411800,10070,10070,10070,10070,0
|
|
20230802,113600,396411800,10070,10070,10070,10070,3
|
|
20230802,113500,396381590,10070,10060,10070,10060,9
|
|
20230802,113400,396291040,10050,10050,10050,10050,5
|
|
20230802,113300,396240790,10050,10050,10050,10050,0
|
|
20230802,113200,396240790,10050,10050,10050,10050,0
|
|
20230802,113100,396240790,10050,10050,10050,10050,209
|
|
20230802,113000,394140340,10050,10050,10050,10050,3
|
|
20230802,112900,394110190,10050,10050,10050,10040,37
|
|
20230802,112800,393738370,10050,10050,10050,10050,66
|
|
20230802,112700,393075070,10050,10050,10050,10050,1
|
|
20230802,112600,393065020,10050,10060,10060,10050,48
|
|
20230802,112500,392582160,10060,10060,10060,10060,9
|
|
20230802,112400,392491620,10050,10050,10050,10050,0
|
|
20230802,112300,392491620,10050,10050,10050,10050,251
|
|
20230802,112200,389969070,10050,10050,10050,10050,0
|
|
20230802,112100,389969070,10050,10050,10050,10050,14
|
|
20230802,112000,389828370,10050,10070,10070,10050,90
|
|
20230802,111900,388923850,10060,10060,10060,10060,316
|
|
20230802,111800,385744890,10060,10060,10060,10060,0
|
|
20230802,111700,385744890,10060,10060,10060,10060,0
|
|
20230802,111600,385744890,10060,10060,10060,10060,43
|
|
20230802,111500,385312310,10060,10060,10060,10060,1
|
|
20230802,111400,385302250,10050,10060,10070,10050,462
|
|
20230802,111300,380654650,10050,10050,10050,10050,2340
|
|
20230802,111200,357137650,10050,10050,10050,10050,50
|
|
20230802,111100,356635150,10050,10050,10050,10050,892
|
|
20230802,111000,347670550,10050,10020,10050,10020,414
|
|
20230802,110900,343518240,10050,10050,10050,10050,51
|
|
20230802,110800,343005690,10010,10000,10010,10000,184
|
|
20230802,110700,341164690,10000,10060,10060,10000,4500
|
|
20230802,110600,296097470,10080,10080,10080,10080,0
|
|
20230802,110500,296097470,10080,10080,10080,10080,0
|
|
20230802,110400,296097470,10080,10080,10080,10080,0
|
|
20230802,110300,296097470,10080,10080,10080,10040,503
|
|
20230802,110200,291046230,10050,10060,10060,10050,400
|
|
20230802,110100,287026130,10090,10070,10090,10050,830
|
|
20230802,110000,278676630,10090,10130,10130,10090,52
|
|
20230802,105900,278151910,10070,10130,10140,10070,1044
|
|
20230802,105800,267637040,10100,10090,10100,10090,398
|
|
20230802,105700,263617310,10100,10070,10100,10070,153
|
|
20230802,105600,262074350,10090,10090,10090,10070,46
|
|
20230802,105500,261611090,10070,10070,10090,10070,1095
|
|
20230802,105400,250584420,10090,10080,10100,10070,132
|
|
20230802,105300,249254830,10100,10100,10100,10100,100
|
|
20230802,105200,248244830,10100,10080,10100,10080,60
|
|
20230802,105100,247640010,10100,10110,10110,10100,7
|
|
20230802,105000,247569300,10120,10120,10120,10120,100
|
|
20230802,104900,246557300,10120,10140,10140,10120,9
|
|
20230802,104800,246466190,10150,10150,10150,10150,0
|
|
20230802,104700,246466190,10150,10150,10150,10150,0
|
|
20230802,104600,246466190,10150,10120,10150,10120,101
|
|
20230802,104500,245444040,10150,10140,10150,10140,10
|
|
20230802,104400,245342630,10120,10110,10140,10110,802
|
|
20230802,104300,237222690,10110,10110,10110,10110,0
|
|
20230802,104200,237222690,10110,10100,10110,10080,2399
|
|
20230802,104100,213038740,10120,10120,10120,10120,0
|
|
20230802,104000,213038740,10120,10120,10120,10120,0
|
|
20230802,103900,213038740,10120,10120,10120,10120,1
|
|
20230802,103800,213028620,10110,10100,10120,10080,760
|
|
20230802,103700,205364610,10120,10120,10120,10120,0
|
|
20230802,103600,205364610,10120,10120,10120,10120,0
|
|
20230802,103500,205364610,10120,10120,10120,10120,0
|
|
20230802,103400,205364610,10120,10120,10120,10120,0
|
|
20230802,103300,205364610,10120,10090,10120,10090,77
|
|
20230802,103200,204587630,10120,10090,10120,10090,17
|
|
20230802,103100,204416070,10120,10090,10120,10090,12
|
|
20230802,103000,204294810,10120,10120,10120,10120,9
|
|
20230802,102900,204203730,10130,10130,10130,10130,0
|
|
20230802,102800,204203730,10130,10120,10130,10120,325
|
|
20230802,102700,200912900,10120,10120,10120,10120,0
|
|
20230802,102600,200912900,10120,10120,10120,10120,379
|
|
20230802,102500,197077420,10120,10120,10120,10120,0
|
|
20230802,102400,197077420,10120,10120,10120,10120,1
|
|
20230802,102300,197067300,10080,10100,10100,10080,345
|
|
20230802,102200,193589630,10120,10090,10120,10090,19
|
|
20230802,102100,193397890,10120,10120,10120,10120,1
|
|
20230802,102000,193387770,10080,10110,10110,10080,590
|
|
20230802,101900,187429980,10120,10120,10120,10120,10
|
|
20230802,101800,187328780,10130,10130,10130,10130,0
|
|
20230802,101700,187328780,10130,10130,10130,10130,0
|
|
20230802,101600,187328780,10130,10130,10130,10130,45
|
|
20230802,101500,186872930,10130,10120,10130,10120,2
|
|
20230802,101400,186852680,10120,10120,10120,10120,49
|
|
20230802,101300,186356800,10130,10130,10130,10130,1
|
|
20230802,101200,186346670,10150,10150,10150,10150,1
|
|
20230802,101100,186336520,10120,10120,10120,10120,49
|
|
20230802,101000,185840640,10120,10100,10120,10100,487
|
|
20230802,100900,180921920,10120,10120,10120,10120,0
|
|
20230802,100800,180921920,10120,10120,10120,10120,1
|
|
20230802,100700,180911800,10120,10120,10120,10120,1
|
|
20230802,100600,180901680,10120,10120,10120,10120,0
|
|
20230802,100500,180901680,10120,10100,10120,10080,445
|
|
20230802,100400,176410620,10100,10100,10100,10100,50
|
|
20230802,100300,175905620,10120,10120,10120,10120,4
|
|
20230802,100200,175865140,10100,10110,10110,10100,27
|
|
20230802,100100,175592270,10100,10100,10100,10100,50
|
|
20230802,100000,175087270,10110,10120,10120,10110,12
|
|
20230802,095900,174965940,10120,10120,10120,10120,0
|
|
20230802,095800,174965940,10120,10120,10120,10120,0
|
|
20230802,095700,174965940,10120,10100,10120,10100,51
|
|
20230802,095600,174449840,10090,10090,10090,10090,0
|
|
20230802,095500,174449840,10090,10090,10090,10090,100
|
|
20230802,095400,173440840,10080,10080,10080,10080,0
|
|
20230802,095300,173440840,10080,10080,10080,10080,0
|
|
20230802,095200,173440840,10080,10080,10080,10080,600
|
|
20230802,095100,167392840,10080,10080,10080,10080,24
|
|
20230802,095000,167150920,10050,10070,10070,10050,51
|
|
20230802,094900,166637990,10130,10090,10130,10030,2637
|
|
20230802,094800,140097830,10100,10120,10120,10100,399
|
|
20230802,094700,136065990,10120,10120,10120,10120,11
|
|
20230802,094600,135954670,10110,10110,10110,10110,27
|
|
20230802,094500,135681700,10110,10120,10120,10110,683
|
|
20230802,094400,128770740,10120,10120,10120,10120,0
|
|
20230802,094300,128770740,10120,10120,10120,10120,0
|
|
20230802,094200,128770740,10120,10170,10170,10120,110
|
|
20230802,094100,127656090,10170,10170,10170,10170,0
|
|
20230802,094000,127656090,10170,10170,10170,10170,1
|
|
20230802,093900,127645920,10180,10180,10180,10180,0
|
|
20230802,093800,127645920,10180,10170,10180,10170,455
|
|
20230802,093700,123015240,10160,10160,10160,10160,49
|
|
20230802,093600,122517400,10120,10120,10120,10110,206
|
|
20230802,093500,120432730,10120,10120,10120,10120,5
|
|
20230802,093400,120382130,10110,10110,10120,10110,243
|
|
20230802,093300,117924200,10110,10110,10110,10110,5
|
|
20230802,093200,117873650,10110,10120,10120,10110,147
|
|
20230802,093100,116386120,10100,10100,10100,10100,110
|
|
20230802,093000,115275120,10150,10150,10150,10150,5
|
|
20230802,092900,115224370,10190,10190,10190,10190,0
|
|
20230802,092800,115224370,10190,10130,10190,10070,3014
|
|
20230802,092700,84779000,10190,10190,10190,10190,1
|
|
20230802,092600,84768810,10130,10130,10130,10130,0
|
|
20230802,092500,84768810,10130,10180,10180,10130,2000
|
|
20230802,092400,64483610,10180,10170,10180,10170,9
|
|
20230802,092300,64392070,10180,10180,10180,10180,0
|
|
20230802,092200,64392070,10180,10180,10180,10180,1
|
|
20230802,092100,64381890,10160,10160,10160,10160,0
|
|
20230802,092000,64381890,10160,10160,10160,10160,5
|
|
20230802,091900,64331090,10190,10190,10190,10190,12
|
|
20230802,091800,64208810,10150,10190,10190,10150,248
|
|
20230802,091700,61689900,10190,10200,10200,10190,11
|
|
20230802,091600,61577750,10210,10210,10210,10210,2
|
|
20230802,091500,61557330,10200,10200,10200,10200,3
|
|
20230802,091400,61526730,10200,10190,10200,10190,8
|
|
20230802,091300,61445140,10190,10190,10190,10190,0
|
|
20230802,091200,61445140,10190,10190,10190,10190,0
|
|
20230802,091100,61445140,10190,10170,10190,10170,117
|
|
20230802,091000,60254110,10180,10170,10180,10170,69
|
|
20230802,090900,59551770,10160,10150,10160,10150,400
|
|
20230802,090800,55488430,10150,10150,10150,10150,299
|
|
20230802,090700,52453580,10150,10180,10180,10150,361
|
|
20230802,090600,48783880,10160,10170,10170,10160,2
|
|
20230802,090500,48763550,10160,10160,10160,10160,0
|
|
20230802,090400,48763550,10160,10170,10170,10130,2887
|
|
20230802,090300,19457940,10170,10180,10180,10170,105
|
|
20230802,090200,18389790,10160,10160,10190,10160,333
|
|
20230802,090100,15005760,10160,10200,10200,10160,334
|
|
20230802,090000,11599560,10210,10210,10220,10210,1136
|