603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190000,388528815,2380,2380,2380,2380,6846
|
|
20230804,185900,388528815,2380,2380,2380,2380,0
|
|
20230804,185800,388528815,2380,2380,2380,2380,0
|
|
20230804,185700,388528815,2380,2380,2380,2380,0
|
|
20230804,185600,388528815,2380,2380,2380,2380,0
|
|
20230804,185500,388528815,2380,2380,2380,2380,0
|
|
20230804,185400,388528815,2380,2380,2380,2380,0
|
|
20230804,185300,388528815,2380,2380,2380,2380,0
|
|
20230804,185200,388528815,2380,2380,2380,2380,0
|
|
20230804,185100,388528815,2380,2380,2380,2380,0
|
|
20230804,185000,388528815,2380,2380,2380,2380,0
|
|
20230804,184900,388528815,2380,2380,2380,2380,0
|
|
20230804,184800,388528815,2380,2380,2380,2380,0
|
|
20230804,184700,388528815,2380,2380,2380,2380,0
|
|
20230804,184600,388528815,2380,2380,2380,2380,0
|
|
20230804,184500,388528815,2380,2380,2380,2380,0
|
|
20230804,184400,388528815,2380,2380,2380,2380,0
|
|
20230804,184300,388528815,2380,2380,2380,2380,0
|
|
20230804,184200,388528815,2380,2380,2380,2380,0
|
|
20230804,184100,388528815,2380,2380,2380,2380,0
|
|
20230804,184000,388528815,2380,2380,2380,2380,0
|
|
20230804,183900,388528815,2380,2380,2380,2380,0
|
|
20230804,183800,388528815,2380,2380,2380,2380,0
|
|
20230804,183700,388528815,2380,2380,2380,2380,0
|
|
20230804,183600,388528815,2380,2380,2380,2380,0
|
|
20230804,183500,388528815,2380,2380,2380,2380,0
|
|
20230804,183400,388528815,2380,2380,2380,2380,0
|
|
20230804,183300,388528815,2380,2380,2380,2380,0
|
|
20230804,183200,388528815,2380,2380,2380,2380,0
|
|
20230804,183100,388528815,2380,2380,2380,2380,0
|
|
20230804,183000,388528815,2380,2380,2380,2380,6846
|
|
20230804,182900,388528815,2380,2380,2380,2380,0
|
|
20230804,182800,388528815,2380,2380,2380,2380,0
|
|
20230804,182700,388528815,2380,2380,2380,2380,0
|
|
20230804,182600,388528815,2380,2380,2380,2380,0
|
|
20230804,182500,388528815,2380,2380,2380,2380,0
|
|
20230804,182400,388528815,2380,2380,2380,2380,0
|
|
20230804,182300,388528815,2380,2380,2380,2380,0
|
|
20230804,182200,388528815,2380,2380,2380,2380,0
|
|
20230804,182100,388528815,2380,2380,2380,2380,0
|
|
20230804,182000,388528815,2380,2380,2380,2380,0
|
|
20230804,181900,388528815,2380,2380,2380,2380,0
|
|
20230804,181800,388528815,2380,2380,2380,2380,0
|
|
20230804,181700,388528815,2380,2380,2380,2380,0
|
|
20230804,181600,388528815,2380,2380,2380,2380,0
|
|
20230804,181500,388528815,2380,2380,2380,2380,0
|
|
20230804,181400,388528815,2380,2380,2380,2380,0
|
|
20230804,181300,388528815,2380,2380,2380,2380,0
|
|
20230804,181200,388528815,2380,2380,2380,2380,0
|
|
20230804,181100,388528815,2380,2380,2380,2380,0
|
|
20230804,181000,388528815,2380,2380,2380,2380,0
|
|
20230804,180900,388528815,2380,2380,2380,2380,0
|
|
20230804,180800,388528815,2380,2380,2380,2380,0
|
|
20230804,180700,388528815,2380,2380,2380,2380,0
|
|
20230804,180600,388528815,2380,2380,2380,2380,0
|
|
20230804,180500,388528815,2380,2380,2380,2380,0
|
|
20230804,180400,388528815,2380,2380,2380,2380,0
|
|
20230804,180300,388528815,2380,2380,2380,2380,0
|
|
20230804,180200,388528815,2380,2380,2380,2380,0
|
|
20230804,180100,388528815,2380,2380,2380,2380,0
|
|
20230804,180000,388528815,2380,2380,2380,2380,6846
|
|
20230804,175900,388528815,2380,2380,2380,2380,0
|
|
20230804,175800,388528815,2380,2380,2380,2380,0
|
|
20230804,175700,388528815,2380,2380,2380,2380,0
|
|
20230804,175600,388528815,2380,2380,2380,2380,0
|
|
20230804,175500,388528815,2380,2380,2380,2380,0
|
|
20230804,175400,388528815,2380,2380,2380,2380,0
|
|
20230804,175300,388528815,2380,2380,2380,2380,0
|
|
20230804,175200,388528815,2380,2380,2380,2380,0
|
|
20230804,175100,388528815,2380,2380,2380,2380,0
|
|
20230804,175000,388528815,2380,2380,2380,2380,0
|
|
20230804,174900,388528815,2380,2380,2380,2380,0
|
|
20230804,174800,388528815,2380,2380,2380,2380,0
|
|
20230804,174700,388528815,2380,2380,2380,2380,0
|
|
20230804,174600,388528815,2380,2380,2380,2380,0
|
|
20230804,174500,388528815,2380,2380,2380,2380,0
|
|
20230804,174400,388528815,2380,2380,2380,2380,0
|
|
20230804,174300,388528815,2380,2380,2380,2380,0
|
|
20230804,174200,388528815,2380,2380,2380,2380,0
|
|
20230804,174100,388528815,2380,2380,2380,2380,0
|
|
20230804,174000,388528815,2380,2380,2380,2380,0
|
|
20230804,173900,388528815,2380,2380,2380,2380,0
|
|
20230804,173800,388528815,2380,2380,2380,2380,0
|
|
20230804,173700,388528815,2380,2380,2380,2380,0
|
|
20230804,173600,388528815,2380,2380,2380,2380,0
|
|
20230804,173500,388528815,2380,2380,2380,2380,0
|
|
20230804,173400,388528815,2380,2380,2380,2380,0
|
|
20230804,173300,388528815,2380,2380,2380,2380,0
|
|
20230804,173200,388528815,2380,2380,2380,2380,0
|
|
20230804,173100,388528815,2380,2380,2380,2380,0
|
|
20230804,173000,388528815,2380,2380,2380,2380,6846
|
|
20230804,172900,388528815,2380,2380,2380,2380,0
|
|
20230804,172800,388528815,2380,2380,2380,2380,0
|
|
20230804,172700,388528815,2380,2380,2380,2380,0
|
|
20230804,172600,388528815,2380,2380,2380,2380,0
|
|
20230804,172500,388528815,2380,2380,2380,2380,0
|
|
20230804,172400,388528815,2380,2380,2380,2380,0
|
|
20230804,172300,388528815,2380,2380,2380,2380,0
|
|
20230804,172200,388528815,2380,2380,2380,2380,0
|
|
20230804,172100,388528815,2380,2380,2380,2380,0
|
|
20230804,172000,388528815,2380,2380,2380,2380,0
|
|
20230804,171900,388528815,2380,2380,2380,2380,0
|
|
20230804,171800,388528815,2380,2380,2380,2380,0
|
|
20230804,171700,388528815,2380,2380,2380,2380,0
|
|
20230804,171600,388528815,2380,2380,2380,2380,0
|
|
20230804,171500,388528815,2380,2380,2380,2380,0
|
|
20230804,171400,388528815,2380,2380,2380,2380,0
|
|
20230804,171300,388528815,2380,2380,2380,2380,0
|
|
20230804,171200,388528815,2380,2380,2380,2380,0
|
|
20230804,171100,388528815,2380,2380,2380,2380,0
|
|
20230804,171000,388528815,2380,2380,2380,2380,0
|
|
20230804,170900,388528815,2380,2380,2380,2380,0
|
|
20230804,170800,388528815,2380,2380,2380,2380,0
|
|
20230804,170700,388528815,2380,2380,2380,2380,0
|
|
20230804,170600,388528815,2380,2380,2380,2380,0
|
|
20230804,170500,388528815,2380,2380,2380,2380,0
|
|
20230804,170400,388528815,2380,2380,2380,2380,0
|
|
20230804,170300,388528815,2380,2380,2380,2380,0
|
|
20230804,170200,388528815,2380,2380,2380,2380,0
|
|
20230804,170100,388528815,2380,2380,2380,2380,0
|
|
20230804,170000,388528815,2380,2380,2380,2380,6846
|
|
20230804,165900,388528815,2380,2380,2380,2380,0
|
|
20230804,165800,388528815,2380,2380,2380,2380,0
|
|
20230804,165700,388528815,2380,2380,2380,2380,0
|
|
20230804,165600,388528815,2380,2380,2380,2380,0
|
|
20230804,165500,388528815,2380,2380,2380,2380,0
|
|
20230804,165400,388528815,2380,2380,2380,2380,0
|
|
20230804,165300,388528815,2380,2380,2380,2380,0
|
|
20230804,165200,388528815,2380,2380,2380,2380,0
|
|
20230804,165100,388528815,2380,2380,2380,2380,0
|
|
20230804,165000,388528815,2380,2380,2380,2380,0
|
|
20230804,164900,388528815,2380,2380,2380,2380,0
|
|
20230804,164800,388528815,2380,2380,2380,2380,0
|
|
20230804,164700,388528815,2380,2380,2380,2380,0
|
|
20230804,164600,388528815,2380,2380,2380,2380,0
|
|
20230804,164500,388528815,2380,2380,2380,2380,0
|
|
20230804,164400,388528815,2380,2380,2380,2380,0
|
|
20230804,164300,388528815,2380,2380,2380,2380,0
|
|
20230804,164200,388528815,2380,2380,2380,2380,0
|
|
20230804,164100,388528815,2380,2380,2380,2380,0
|
|
20230804,164000,388528815,2380,2380,2380,2380,0
|
|
20230804,163900,388528815,2380,2380,2380,2380,0
|
|
20230804,163800,388528815,2380,2380,2380,2380,0
|
|
20230804,163700,388528815,2380,2380,2380,2380,0
|
|
20230804,163600,388528815,2380,2380,2380,2380,0
|
|
20230804,163500,388528815,2380,2380,2380,2380,0
|
|
20230804,163400,388528815,2380,2380,2380,2380,0
|
|
20230804,163300,388528815,2380,2380,2380,2380,0
|
|
20230804,163200,388528815,2380,2380,2380,2380,0
|
|
20230804,163100,388528815,2380,2380,2380,2380,0
|
|
20230804,163000,388528815,2380,2380,2380,2380,6846
|
|
20230804,162900,388528815,2380,2380,2380,2380,0
|
|
20230804,162800,388528815,2380,2380,2380,2380,0
|
|
20230804,162700,388528815,2380,2380,2380,2380,0
|
|
20230804,162600,388528815,2380,2380,2380,2380,0
|
|
20230804,162500,388528815,2380,2380,2380,2380,0
|
|
20230804,162400,388528815,2380,2380,2380,2380,0
|
|
20230804,162300,388528815,2380,2380,2380,2380,0
|
|
20230804,162200,388528815,2380,2380,2380,2380,0
|
|
20230804,162100,388528815,2380,2380,2380,2380,0
|
|
20230804,162000,388528815,2380,2380,2380,2380,0
|
|
20230804,161900,388528815,2380,2380,2380,2380,0
|
|
20230804,161800,388528815,2380,2380,2380,2380,0
|
|
20230804,161700,388528815,2380,2380,2380,2380,0
|
|
20230804,161600,388528815,2380,2380,2380,2380,0
|
|
20230804,161500,388528815,2380,2380,2380,2380,0
|
|
20230804,161400,388528815,2380,2380,2380,2380,0
|
|
20230804,161300,388528815,2380,2380,2380,2380,0
|
|
20230804,161200,388528815,2380,2380,2380,2380,0
|
|
20230804,161100,388528815,2380,2380,2380,2380,0
|
|
20230804,161000,388528815,2380,2380,2380,2380,0
|
|
20230804,160900,388528815,2380,2380,2380,2380,0
|
|
20230804,160800,388528815,2380,2380,2380,2380,0
|
|
20230804,160700,388528815,2380,2380,2380,2380,0
|
|
20230804,160600,388528815,2380,2380,2380,2380,0
|
|
20230804,160500,388528815,2380,2380,2380,2380,0
|
|
20230804,160400,388528815,2380,2380,2380,2380,0
|
|
20230804,160300,388528815,2380,2380,2380,2380,0
|
|
20230804,160200,388528815,2380,2380,2380,2380,0
|
|
20230804,160100,388528815,2380,2380,2380,2380,0
|
|
20230804,160000,388528815,2380,2380,2380,2380,6846
|
|
20230804,155900,388528815,2380,2380,2380,2380,0
|
|
20230804,155800,388528815,2380,2380,2380,2380,0
|
|
20230804,155700,388528815,2380,2380,2380,2380,0
|
|
20230804,155600,388528815,2380,2380,2380,2380,0
|
|
20230804,155500,388528815,2380,2380,2380,2380,0
|
|
20230804,155400,388528815,2380,2380,2380,2380,0
|
|
20230804,155300,388528815,2380,2380,2380,2380,0
|
|
20230804,155200,388528815,2380,2380,2380,2380,0
|
|
20230804,155100,388528815,2380,2380,2380,2380,0
|
|
20230804,155000,388528815,2380,2380,2380,2380,0
|
|
20230804,154900,388528815,2380,2380,2380,2380,0
|
|
20230804,154800,388528815,2380,2380,2380,2380,0
|
|
20230804,154700,388528815,2380,2380,2380,2380,0
|
|
20230804,154600,388528815,2380,2380,2380,2380,0
|
|
20230804,154500,388528815,2380,2380,2380,2380,0
|
|
20230804,154400,388528815,2380,2380,2380,2380,0
|
|
20230804,154300,388528815,2380,2380,2380,2380,0
|
|
20230804,154200,388528815,2380,2380,2380,2380,0
|
|
20230804,154100,388528815,2380,2380,2380,2380,0
|
|
20230804,154000,388528815,2380,2380,2380,2380,0
|
|
20230804,153900,388528815,2380,2380,2380,2380,0
|
|
20230804,153800,388528815,2380,2380,2380,2380,0
|
|
20230804,153700,388528815,2380,2380,2380,2380,0
|
|
20230804,153600,388528815,2380,2380,2380,2380,0
|
|
20230804,153500,388528815,2380,2380,2380,2380,0
|
|
20230804,153400,388528815,2380,2380,2380,2380,0
|
|
20230804,153300,388528815,2380,2380,2380,2380,0
|
|
20230804,153200,388528815,2380,2380,2380,2380,0
|
|
20230804,153100,388528815,2380,2380,2380,2380,0
|
|
20230804,153000,388528815,2380,2380,2380,2380,13692
|
|
20230804,152900,372235335,2400,2400,2400,2400,0
|
|
20230804,152800,372235335,2400,2400,2400,2400,0
|
|
20230804,152700,372235335,2400,2400,2400,2400,0
|
|
20230804,152600,372235335,2400,2400,2400,2400,0
|
|
20230804,152500,372235335,2400,2400,2400,2400,0
|
|
20230804,152400,372235335,2400,2400,2400,2400,0
|
|
20230804,152300,372235335,2400,2400,2400,2400,0
|
|
20230804,152200,372235335,2400,2400,2400,2400,0
|
|
20230804,152100,372235335,2400,2400,2400,2400,0
|
|
20230804,152000,372235335,2400,2400,2400,2400,0
|
|
20230804,151900,372235335,2400,2390,2400,2385,2834
|
|
20230804,151800,365462010,2390,2390,2390,2390,1
|
|
20230804,151700,365459620,2390,2390,2390,2390,0
|
|
20230804,151600,365459620,2390,2390,2390,2385,44
|
|
20230804,151500,365354520,2390,2390,2390,2390,0
|
|
20230804,151400,365354520,2390,2390,2390,2390,115
|
|
20230804,151300,365079670,2390,2390,2390,2390,418
|
|
20230804,151200,364080650,2390,2390,2390,2390,300
|
|
20230804,151100,363363650,2390,2390,2390,2390,0
|
|
20230804,151000,363363650,2390,2390,2390,2390,0
|
|
20230804,150900,363363650,2390,2375,2390,2375,782
|
|
20230804,150800,361506385,2380,2385,2385,2380,236
|
|
20230804,150700,360943685,2385,2385,2385,2385,12
|
|
20230804,150600,360915065,2390,2390,2390,2390,0
|
|
20230804,150500,360915065,2390,2390,2390,2390,0
|
|
20230804,150400,360915065,2390,2390,2390,2390,0
|
|
20230804,150300,360915065,2390,2395,2395,2390,36
|
|
20230804,150200,360828995,2395,2395,2395,2395,0
|
|
20230804,150100,360828995,2395,2395,2395,2395,0
|
|
20230804,150000,360828995,2395,2395,2395,2395,0
|
|
20230804,145900,360828995,2395,2380,2395,2380,2381
|
|
20230804,145800,355151945,2390,2390,2390,2390,0
|
|
20230804,145700,355151945,2390,2390,2390,2390,0
|
|
20230804,145600,355151945,2390,2390,2390,2390,10
|
|
20230804,145500,355128045,2390,2385,2390,2370,8069
|
|
20230804,145400,335933755,2385,2390,2390,2385,1002
|
|
20230804,145300,333543975,2395,2395,2395,2395,25
|
|
20230804,145200,333484100,2400,2400,2400,2400,18
|
|
20230804,145100,333440900,2400,2400,2400,2400,0
|
|
20230804,145000,333440900,2400,2400,2400,2400,800
|
|
20230804,144900,331520900,2400,2400,2400,2400,0
|
|
20230804,144800,331520900,2400,2400,2400,2400,1
|
|
20230804,144700,331518500,2385,2385,2385,2385,2
|
|
20230804,144600,331513730,2400,2400,2400,2400,0
|
|
20230804,144500,331513730,2400,2400,2400,2400,0
|
|
20230804,144400,331513730,2400,2400,2400,2400,0
|
|
20230804,144300,331513730,2400,2400,2400,2400,0
|
|
20230804,144200,331513730,2400,2400,2400,2400,1
|
|
20230804,144100,331511330,2380,2395,2395,2380,13358
|
|
20230804,144000,299658440,2400,2400,2400,2400,100
|
|
20230804,143900,299418440,2400,2400,2400,2400,0
|
|
20230804,143800,299418440,2400,2400,2400,2400,0
|
|
20230804,143700,299418440,2400,2400,2400,2400,0
|
|
20230804,143600,299418440,2400,2400,2400,2400,0
|
|
20230804,143500,299418440,2400,2400,2400,2400,0
|
|
20230804,143400,299418440,2400,2400,2400,2400,1
|
|
20230804,143300,299416040,2390,2395,2395,2390,1000
|
|
20230804,143200,297025165,2400,2400,2400,2400,0
|
|
20230804,143100,297025165,2400,2400,2400,2400,0
|
|
20230804,143000,297025165,2400,2400,2400,2400,0
|
|
20230804,142900,297025165,2400,2400,2400,2400,0
|
|
20230804,142800,297025165,2400,2400,2400,2400,0
|
|
20230804,142700,297025165,2400,2400,2400,2400,0
|
|
20230804,142600,297025165,2400,2400,2400,2400,1
|
|
20230804,142500,297022765,2400,2400,2400,2400,10
|
|
20230804,142400,296998765,2395,2395,2395,2395,400
|
|
20230804,142300,296040765,2395,2400,2400,2395,1189
|
|
20230804,142200,293187185,2400,2400,2400,2400,0
|
|
20230804,142100,293187185,2400,2395,2400,2395,275
|
|
20230804,142000,292528385,2400,2400,2400,2400,2000
|
|
20230804,141900,287728385,2400,2400,2400,2400,0
|
|
20230804,141800,287728385,2400,2400,2400,2400,23
|
|
20230804,141700,287673185,2400,2400,2400,2400,0
|
|
20230804,141600,287673185,2400,2400,2400,2400,0
|
|
20230804,141500,287673185,2400,2390,2400,2390,2
|
|
20230804,141400,287668395,2390,2395,2395,2390,151
|
|
20230804,141300,287307405,2400,2400,2400,2400,0
|
|
20230804,141200,287307405,2400,2400,2400,2400,0
|
|
20230804,141100,287307405,2400,2400,2400,2400,0
|
|
20230804,141000,287307405,2400,2400,2400,2400,0
|
|
20230804,140900,287307405,2400,2400,2400,2400,23
|
|
20230804,140800,287252205,2400,2400,2400,2400,0
|
|
20230804,140700,287252205,2400,2400,2400,2400,0
|
|
20230804,140600,287252205,2400,2400,2400,2400,0
|
|
20230804,140500,287252205,2400,2390,2400,2390,11
|
|
20230804,140400,287225815,2390,2390,2390,2390,58
|
|
20230804,140300,287087195,2400,2400,2400,2400,0
|
|
20230804,140200,287087195,2400,2400,2400,2400,0
|
|
20230804,140100,287087195,2400,2400,2400,2400,0
|
|
20230804,140000,287087195,2400,2400,2400,2400,30
|
|
20230804,135900,287015195,2400,2400,2400,2400,0
|
|
20230804,135800,287015195,2400,2400,2400,2400,0
|
|
20230804,135700,287015195,2400,2400,2400,2400,1
|
|
20230804,135600,287012795,2400,2400,2400,2400,0
|
|
20230804,135500,287012795,2400,2400,2400,2400,0
|
|
20230804,135400,287012795,2400,2400,2400,2400,0
|
|
20230804,135300,287012795,2400,2400,2400,2400,0
|
|
20230804,135200,287012795,2400,2400,2400,2400,0
|
|
20230804,135100,287012795,2400,2400,2400,2400,13
|
|
20230804,135000,286981595,2415,2415,2415,2415,0
|
|
20230804,134900,286981595,2415,2400,2415,2400,8026
|
|
20230804,134800,267671780,2390,2390,2390,2390,500
|
|
20230804,134700,266476780,2400,2400,2400,2400,0
|
|
20230804,134600,266476780,2400,2400,2400,2400,0
|
|
20230804,134500,266476780,2400,2400,2400,2400,0
|
|
20230804,134400,266476780,2400,2400,2400,2400,1
|
|
20230804,134300,266474380,2395,2395,2395,2395,0
|
|
20230804,134200,266474380,2395,2395,2395,2395,1
|
|
20230804,134100,266471985,2395,2395,2395,2395,377
|
|
20230804,134000,265569070,2400,2400,2400,2400,0
|
|
20230804,133900,265569070,2400,2400,2400,2400,1
|
|
20230804,133800,265566670,2385,2390,2390,2385,6294
|
|
20230804,133700,250540465,2395,2395,2395,2395,1247
|
|
20230804,133600,247553900,2395,2395,2395,2395,0
|
|
20230804,133500,247553900,2395,2395,2395,2395,0
|
|
20230804,133400,247553900,2395,2395,2395,2395,0
|
|
20230804,133300,247553900,2395,2395,2395,2395,0
|
|
20230804,133200,247553900,2395,2395,2395,2395,0
|
|
20230804,133100,247553900,2395,2395,2395,2395,0
|
|
20230804,133000,247553900,2395,2395,2395,2395,0
|
|
20230804,132900,247553900,2395,2395,2395,2395,0
|
|
20230804,132800,247553900,2395,2395,2395,2395,501
|
|
20230804,132700,246354005,2395,2395,2395,2395,1
|
|
20230804,132600,246351610,2400,2400,2400,2400,1000
|
|
20230804,132500,243951610,2400,2395,2400,2395,2
|
|
20230804,132400,243946815,2385,2390,2390,2385,3000
|
|
20230804,132300,236791765,2400,2400,2400,2400,1
|
|
20230804,132200,236789365,2385,2390,2390,2385,8000
|
|
20230804,132100,217691020,2400,2400,2400,2400,277
|
|
20230804,132000,217026220,2400,2405,2405,2400,133
|
|
20230804,131900,216706380,2410,2410,2410,2410,0
|
|
20230804,131800,216706380,2410,2405,2410,2405,6
|
|
20230804,131700,216691945,2400,2400,2400,2400,20
|
|
20230804,131600,216643945,2410,2410,2410,2410,0
|
|
20230804,131500,216643945,2410,2400,2410,2400,1977
|
|
20230804,131400,211898445,2400,2400,2400,2400,0
|
|
20230804,131300,211898445,2400,2400,2400,2400,0
|
|
20230804,131200,211898445,2400,2400,2400,2400,0
|
|
20230804,131100,211898445,2400,2400,2400,2400,1
|
|
20230804,131000,211896045,2395,2395,2400,2395,256
|
|
20230804,130900,211282920,2395,2395,2395,2395,2000
|
|
20230804,130800,206492920,2395,2395,2395,2395,0
|
|
20230804,130700,206492920,2395,2395,2395,2395,0
|
|
20230804,130600,206492920,2395,2395,2395,2395,0
|
|
20230804,130500,206492920,2395,2395,2395,2395,0
|
|
20230804,130400,206492920,2395,2395,2395,2395,0
|
|
20230804,130300,206492920,2395,2395,2395,2395,0
|
|
20230804,130200,206492920,2395,2395,2395,2395,0
|
|
20230804,130100,206492920,2395,2395,2395,2395,0
|
|
20230804,130000,206492920,2395,2395,2395,2395,0
|
|
20230804,125900,206492920,2395,2395,2395,2395,0
|
|
20230804,125800,206492920,2395,2395,2395,2395,3
|
|
20230804,125700,206485735,2390,2395,2395,2390,52
|
|
20230804,125600,206361450,2390,2390,2390,2390,1402
|
|
20230804,125500,203010670,2395,2395,2395,2395,0
|
|
20230804,125400,203010670,2395,2395,2395,2395,0
|
|
20230804,125300,203010670,2395,2395,2395,2395,0
|
|
20230804,125200,203010670,2395,2395,2395,2395,0
|
|
20230804,125100,203010670,2395,2395,2395,2395,0
|
|
20230804,125000,203010670,2395,2385,2395,2385,2
|
|
20230804,124900,203005890,2395,2395,2395,2395,0
|
|
20230804,124800,203005890,2395,2395,2395,2395,0
|
|
20230804,124700,203005890,2395,2395,2395,2395,2
|
|
20230804,124600,203001100,2385,2385,2385,2385,0
|
|
20230804,124500,203001100,2385,2390,2390,2385,655
|
|
20230804,124400,201438510,2395,2395,2395,2395,0
|
|
20230804,124300,201438510,2395,2395,2395,2395,1
|
|
20230804,124200,201436115,2390,2390,2390,2390,0
|
|
20230804,124100,201436115,2390,2390,2390,2390,10
|
|
20230804,124000,201412215,2395,2395,2395,2395,0
|
|
20230804,123900,201412215,2395,2390,2395,2390,502
|
|
20230804,123800,200212425,2390,2385,2390,2385,6
|
|
20230804,123700,200198110,2385,2385,2385,2385,0
|
|
20230804,123600,200198110,2385,2385,2385,2385,794
|
|
20230804,123500,198304420,2390,2390,2390,2390,0
|
|
20230804,123400,198304420,2390,2390,2390,2390,0
|
|
20230804,123300,198304420,2390,2390,2390,2390,0
|
|
20230804,123200,198304420,2390,2390,2390,2390,0
|
|
20230804,123100,198304420,2390,2390,2390,2390,30
|
|
20230804,123000,198232720,2390,2390,2390,2390,1
|
|
20230804,122900,198230330,2385,2385,2385,2385,29
|
|
20230804,122800,198161165,2385,2385,2385,2385,300
|
|
20230804,122700,197445665,2390,2390,2390,2390,1
|
|
20230804,122600,197443275,2385,2385,2385,2385,128
|
|
20230804,122500,197137995,2385,2385,2385,2385,0
|
|
20230804,122400,197137995,2385,2385,2385,2385,0
|
|
20230804,122300,197137995,2385,2385,2385,2385,0
|
|
20230804,122200,197137995,2385,2385,2385,2385,0
|
|
20230804,122100,197137995,2385,2390,2390,2385,3
|
|
20230804,122000,197130835,2385,2385,2385,2385,0
|
|
20230804,121900,197130835,2385,2385,2385,2385,72
|
|
20230804,121800,196959115,2395,2395,2395,2395,0
|
|
20230804,121700,196959115,2395,2390,2395,2390,71
|
|
20230804,121600,196789415,2395,2395,2395,2395,1
|
|
20230804,121500,196787020,2385,2385,2385,2385,0
|
|
20230804,121400,196787020,2385,2385,2385,2385,0
|
|
20230804,121300,196787020,2385,2385,2385,2385,0
|
|
20230804,121200,196787020,2385,2385,2385,2385,0
|
|
20230804,121100,196787020,2385,2385,2385,2385,150
|
|
20230804,121000,196429270,2390,2390,2390,2390,13
|
|
20230804,120900,196398200,2390,2390,2390,2390,0
|
|
20230804,120800,196398200,2390,2390,2390,2390,1635
|
|
20230804,120700,192490550,2390,2390,2390,2390,5
|
|
20230804,120600,192478600,2390,2390,2390,2390,0
|
|
20230804,120500,192478600,2390,2390,2390,2390,0
|
|
20230804,120400,192478600,2390,2390,2390,2390,0
|
|
20230804,120300,192478600,2390,2390,2390,2390,5
|
|
20230804,120200,192466650,2390,2390,2390,2390,0
|
|
20230804,120100,192466650,2390,2390,2390,2390,0
|
|
20230804,120000,192466650,2390,2390,2390,2390,103
|
|
20230804,115900,192220480,2390,2390,2390,2390,1409
|
|
20230804,115800,188852970,2390,2390,2390,2390,500
|
|
20230804,115700,187657970,2390,2390,2390,2390,0
|
|
20230804,115600,187657970,2390,2390,2390,2390,1000
|
|
20230804,115500,185267970,2390,2390,2390,2390,0
|
|
20230804,115400,185267970,2390,2385,2390,2385,401
|
|
20230804,115300,184311580,2390,2385,2390,2385,4
|
|
20230804,115200,184302035,2385,2385,2385,2385,1
|
|
20230804,115100,184299650,2390,2390,2390,2390,0
|
|
20230804,115000,184299650,2390,2390,2390,2390,0
|
|
20230804,114900,184299650,2390,2385,2390,2385,3503
|
|
20230804,114800,175927525,2385,2385,2385,2385,1017
|
|
20230804,114700,173501980,2385,2385,2385,2385,310
|
|
20230804,114600,172762630,2385,2385,2390,2385,5184
|
|
20230804,114500,160398785,2385,2385,2385,2385,0
|
|
20230804,114400,160398785,2385,2385,2385,2385,0
|
|
20230804,114300,160398785,2385,2385,2385,2385,0
|
|
20230804,114200,160398785,2385,2385,2385,2385,7
|
|
20230804,114100,160382090,2390,2390,2390,2390,0
|
|
20230804,114000,160382090,2390,2390,2390,2390,0
|
|
20230804,113900,160382090,2390,2390,2390,2390,1
|
|
20230804,113800,160379700,2390,2390,2390,2390,0
|
|
20230804,113700,160379700,2390,2390,2390,2390,7
|
|
20230804,113600,160362970,2375,2375,2375,2375,0
|
|
20230804,113500,160362970,2375,2375,2375,2375,0
|
|
20230804,113400,160362970,2375,2380,2380,2375,902
|
|
20230804,113300,158220710,2385,2385,2385,2385,1
|
|
20230804,113200,158218325,2375,2375,2375,2375,0
|
|
20230804,113100,158218325,2375,2375,2375,2375,59
|
|
20230804,113000,158078200,2385,2385,2385,2385,0
|
|
20230804,112900,158078200,2385,2380,2385,2380,6
|
|
20230804,112800,158063915,2390,2390,2390,2390,1
|
|
20230804,112700,158061525,2375,2385,2385,2375,2059
|
|
20230804,112600,153168210,2385,2390,2395,2385,207
|
|
20230804,112500,152673715,2385,2385,2385,2385,3
|
|
20230804,112400,152666560,2390,2390,2390,2390,0
|
|
20230804,112300,152666560,2390,2390,2390,2390,0
|
|
20230804,112200,152666560,2390,2390,2390,2390,100
|
|
20230804,112100,152427560,2380,2380,2380,2380,0
|
|
20230804,112000,152427560,2380,2380,2380,2380,1
|
|
20230804,111900,152425180,2390,2385,2390,2380,151
|
|
20230804,111800,152065770,2390,2390,2390,2390,0
|
|
20230804,111700,152065770,2390,2390,2390,2390,0
|
|
20230804,111600,152065770,2390,2390,2390,2390,0
|
|
20230804,111500,152065770,2390,2390,2390,2390,0
|
|
20230804,111400,152065770,2390,2390,2390,2390,6
|
|
20230804,111300,152051430,2390,2395,2395,2390,1406
|
|
20230804,111200,148691085,2390,2390,2390,2390,545
|
|
20230804,111100,147388535,2395,2395,2395,2395,0
|
|
20230804,111000,147388535,2395,2395,2395,2395,0
|
|
20230804,110900,147388535,2395,2395,2395,2395,0
|
|
20230804,110800,147388535,2395,2395,2395,2395,0
|
|
20230804,110700,147388535,2395,2395,2395,2395,1
|
|
20230804,110600,147386140,2390,2390,2390,2390,1000
|
|
20230804,110500,144996140,2385,2385,2385,2385,1000
|
|
20230804,110400,142611140,2385,2385,2385,2385,2500
|
|
20230804,110300,136648640,2385,2385,2385,2385,0
|
|
20230804,110200,136648640,2385,2385,2385,2385,1
|
|
20230804,110100,136646255,2385,2385,2385,2385,1
|
|
20230804,110000,136643870,2370,2370,2370,2370,115
|
|
20230804,105900,136371320,2375,2375,2375,2375,507
|
|
20230804,105800,135167195,2375,2370,2375,2370,214
|
|
20230804,105700,134659515,2375,2375,2375,2375,2788
|
|
20230804,105600,128038015,2375,2375,2375,2375,0
|
|
20230804,105500,128038015,2375,2375,2375,2375,114
|
|
20230804,105400,127767265,2385,2385,2385,2385,760
|
|
20230804,105300,125954665,2375,2385,2385,2375,116
|
|
20230804,105200,125679145,2375,2375,2375,2375,100
|
|
20230804,105100,125441645,2375,2375,2375,2375,114
|
|
20230804,105000,125170895,2385,2385,2385,2385,12
|
|
20230804,104900,125142275,2375,2390,2390,2375,2920
|
|
20230804,104800,118193235,2380,2380,2380,2380,0
|
|
20230804,104700,118193235,2380,2380,2380,2380,185
|
|
20230804,104600,117752935,2385,2385,2385,2385,34
|
|
20230804,104500,117671845,2385,2385,2385,2385,9
|
|
20230804,104400,117650380,2380,2380,2380,2380,0
|
|
20230804,104300,117650380,2380,2385,2385,2380,1555
|
|
20230804,104200,113942280,2385,2385,2385,2385,0
|
|
20230804,104100,113942280,2385,2385,2385,2385,36
|
|
20230804,104000,113856420,2390,2390,2390,2390,1
|
|
20230804,103900,113854030,2385,2390,2390,2385,115
|
|
20230804,103800,113579750,2375,2375,2375,2375,0
|
|
20230804,103700,113579750,2375,2380,2380,2375,115
|
|
20230804,103600,113306620,2380,2380,2380,2380,4
|
|
20230804,103500,113297100,2380,2380,2380,2375,129
|
|
20230804,103400,112990650,2380,2380,2380,2380,100
|
|
20230804,103300,112752650,2375,2380,2380,2375,127
|
|
20230804,103200,112451005,2380,2380,2380,2380,100
|
|
20230804,103100,112213005,2380,2380,2380,2375,10001
|
|
20230804,103000,88447520,2380,2380,2380,2380,0
|
|
20230804,102900,88447520,2380,2380,2380,2380,115
|
|
20230804,102800,88173820,2390,2390,2390,2390,1
|
|
20230804,102700,88171430,2380,2390,2390,2380,295
|
|
20230804,102600,87467580,2380,2380,2380,2380,0
|
|
20230804,102500,87467580,2380,2390,2390,2380,532
|
|
20230804,102400,86197240,2390,2390,2390,2390,2
|
|
20230804,102300,86192460,2380,2385,2385,2380,128
|
|
20230804,102200,85887750,2385,2385,2385,2385,1000
|
|
20230804,102100,83502750,2380,2380,2380,2380,224
|
|
20230804,102000,82969630,2380,2380,2380,2380,0
|
|
20230804,101900,82969630,2380,2390,2390,2380,314
|
|
20230804,101800,82220310,2390,2390,2390,2390,1
|
|
20230804,101700,82217920,2380,2380,2380,2380,114
|
|
20230804,101600,81946600,2380,2380,2380,2380,0
|
|
20230804,101500,81946600,2380,2380,2380,2380,115
|
|
20230804,101400,81672900,2395,2395,2395,2395,2
|
|
20230804,101300,81668110,2380,2390,2390,2380,225
|
|
20230804,101200,81131500,2390,2390,2390,2390,10
|
|
20230804,101100,81107600,2385,2385,2385,2385,207
|
|
20230804,101000,80613905,2385,2380,2385,2380,3606
|
|
20230804,100900,72031620,2385,2385,2385,2385,558
|
|
20230804,100800,70700790,2385,2385,2385,2385,0
|
|
20230804,100700,70700790,2385,2385,2385,2385,114
|
|
20230804,100600,70428900,2395,2395,2395,2395,1
|
|
20230804,100500,70426505,2385,2385,2385,2385,114
|
|
20230804,100400,70154615,2395,2395,2395,2395,1
|
|
20230804,100300,70152220,2385,2385,2385,2385,115
|
|
20230804,100200,69877945,2395,2395,2395,2395,1
|
|
20230804,100100,69875550,2385,2385,2385,2385,114
|
|
20230804,100000,69603660,2395,2385,2395,2385,3
|
|
20230804,095900,69596495,2385,2385,2385,2385,116
|
|
20230804,095800,69319835,2385,2385,2385,2385,0
|
|
20230804,095700,69319835,2385,2385,2385,2385,120
|
|
20230804,095600,69033635,2385,2385,2385,2385,100
|
|
20230804,095500,68795135,2380,2380,2380,2380,120
|
|
20230804,095400,68509535,2385,2385,2385,2385,0
|
|
20230804,095300,68509535,2385,2385,2385,2385,108
|
|
20230804,095200,68251955,2395,2395,2395,2395,1
|
|
20230804,095100,68249560,2385,2385,2385,2385,114
|
|
20230804,095000,67977670,2390,2390,2390,2390,90
|
|
20230804,094900,67762570,2390,2390,2390,2390,41
|
|
20230804,094800,67664580,2385,2385,2385,2385,0
|
|
20230804,094700,67664580,2385,2400,2400,2385,115
|
|
20230804,094600,67390290,2385,2385,2385,2385,0
|
|
20230804,094500,67390290,2385,2400,2400,2385,115
|
|
20230804,094400,67116000,2390,2390,2390,2390,119
|
|
20230804,094300,66831590,2385,2385,2385,2385,166
|
|
20230804,094200,66435680,2390,2390,2390,2390,0
|
|
20230804,094100,66435680,2390,2400,2400,2390,63
|
|
20230804,094000,66285100,2395,2395,2395,2395,0
|
|
20230804,093900,66285100,2395,2385,2395,2385,514
|
|
20230804,093800,65055210,2400,2400,2400,2400,22
|
|
20230804,093700,65002410,2400,2390,2400,2380,452
|
|
20230804,093600,63920230,2390,2390,2390,2390,1
|
|
20230804,093500,63917840,2380,2390,2390,2380,183
|
|
20230804,093400,63482250,2395,2395,2395,2395,0
|
|
20230804,093300,63482250,2395,2405,2410,2395,1101
|
|
20230804,093200,60832605,2410,2395,2410,2395,3007
|
|
20230804,093100,53604145,2395,2395,2395,2380,116
|
|
20230804,093000,53328035,2395,2395,2395,2395,0
|
|
20230804,092900,53328035,2395,2395,2395,2375,3124
|
|
20230804,092800,45902285,2395,2380,2395,2380,211
|
|
20230804,092700,45400090,2380,2390,2400,2380,123
|
|
20230804,092600,45107240,2380,2380,2380,2380,10
|
|
20230804,092500,45083440,2380,2390,2390,2380,8407
|
|
20230804,092400,25073510,2400,2390,2400,2390,25
|
|
20230804,092300,25013695,2390,2390,2390,2390,461
|
|
20230804,092200,23911905,2390,2390,2390,2390,0
|
|
20230804,092100,23911905,2390,2390,2390,2390,115
|
|
20230804,092000,23637055,2400,2400,2400,2400,0
|
|
20230804,091900,23637055,2400,2400,2400,2400,0
|
|
20230804,091800,23637055,2400,2395,2400,2395,129
|
|
20230804,091700,23328045,2395,2395,2395,2395,28
|
|
20230804,091600,23260985,2385,2385,2385,2385,0
|
|
20230804,091500,23260985,2385,2385,2385,2385,1
|
|
20230804,091400,23258600,2385,2385,2385,2385,382
|
|
20230804,091300,22347530,2385,2385,2385,2385,6
|
|
20230804,091200,22333220,2385,2385,2385,2385,0
|
|
20230804,091100,22333220,2385,2385,2385,2385,0
|
|
20230804,091000,22333220,2385,2385,2385,2385,1
|
|
20230804,090900,22330835,2390,2380,2390,2380,1381
|
|
20230804,090800,19044045,2390,2390,2390,2390,0
|
|
20230804,090700,19044045,2390,2380,2390,2380,19
|
|
20230804,090600,18998770,2390,2380,2390,2380,22
|
|
20230804,090500,18946345,2385,2385,2385,2385,200
|
|
20230804,090400,18469345,2390,2390,2390,2390,0
|
|
20230804,090300,18469345,2390,2390,2390,2390,0
|
|
20230804,090200,18469345,2390,2390,2390,2390,211
|
|
20230804,090100,17965055,2380,2385,2385,2375,6699
|
|
20230804,090000,2009990,2390,2390,2390,2390,841
|