617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191400,311092055,3050,3050,3050,3050,2630
|
|
20230802,191300,311092055,3050,3050,3050,3050,0
|
|
20230802,191200,311092055,3050,3050,3050,3050,0
|
|
20230802,191100,311092055,3050,3050,3050,3050,0
|
|
20230802,191000,311092055,3050,3050,3050,3050,0
|
|
20230802,190900,311092055,3050,3050,3050,3050,0
|
|
20230802,190800,311092055,3050,3050,3050,3050,0
|
|
20230802,190700,311092055,3050,3050,3050,3050,0
|
|
20230802,190600,311092055,3050,3050,3050,3050,0
|
|
20230802,190500,311092055,3050,3050,3050,3050,0
|
|
20230802,190400,311092055,3050,3050,3050,3050,0
|
|
20230802,190300,311092055,3050,3050,3050,3050,0
|
|
20230802,190200,311092055,3050,3050,3050,3050,0
|
|
20230802,190100,311092055,3050,3050,3050,3050,0
|
|
20230802,190000,311092055,3050,3050,3050,3050,0
|
|
20230802,185900,311092055,3050,3050,3050,3050,0
|
|
20230802,185800,311092055,3050,3050,3050,3050,0
|
|
20230802,185700,311092055,3050,3050,3050,3050,0
|
|
20230802,185600,311092055,3050,3050,3050,3050,0
|
|
20230802,185500,311092055,3050,3050,3050,3050,0
|
|
20230802,185400,311092055,3050,3050,3050,3050,0
|
|
20230802,185300,311092055,3050,3050,3050,3050,0
|
|
20230802,185200,311092055,3050,3050,3050,3050,0
|
|
20230802,185100,311092055,3050,3050,3050,3050,0
|
|
20230802,185000,311092055,3050,3050,3050,3050,0
|
|
20230802,184900,311092055,3050,3050,3050,3050,0
|
|
20230802,184800,311092055,3050,3050,3050,3050,0
|
|
20230802,184700,311092055,3050,3050,3050,3050,0
|
|
20230802,184600,311092055,3050,3050,3050,3050,0
|
|
20230802,184500,311092055,3050,3050,3050,3050,0
|
|
20230802,184400,311092055,3050,3050,3050,3050,2630
|
|
20230802,184300,311092055,3050,3050,3050,3050,0
|
|
20230802,184200,311092055,3050,3050,3050,3050,0
|
|
20230802,184100,311092055,3050,3050,3050,3050,0
|
|
20230802,184000,311092055,3050,3050,3050,3050,0
|
|
20230802,183900,311092055,3050,3050,3050,3050,0
|
|
20230802,183800,311092055,3050,3050,3050,3050,0
|
|
20230802,183700,311092055,3050,3050,3050,3050,0
|
|
20230802,183600,311092055,3050,3050,3050,3050,0
|
|
20230802,183500,311092055,3050,3050,3050,3050,0
|
|
20230802,183400,311092055,3050,3050,3050,3050,0
|
|
20230802,183300,311092055,3050,3050,3050,3050,0
|
|
20230802,183200,311092055,3050,3050,3050,3050,0
|
|
20230802,183100,311092055,3050,3050,3050,3050,0
|
|
20230802,183000,311092055,3050,3050,3050,3050,0
|
|
20230802,182900,311092055,3050,3050,3050,3050,0
|
|
20230802,182800,311092055,3050,3050,3050,3050,0
|
|
20230802,182700,311092055,3050,3050,3050,3050,0
|
|
20230802,182600,311092055,3050,3050,3050,3050,0
|
|
20230802,182500,311092055,3050,3050,3050,3050,0
|
|
20230802,182400,311092055,3050,3050,3050,3050,0
|
|
20230802,182300,311092055,3050,3050,3050,3050,0
|
|
20230802,182200,311092055,3050,3050,3050,3050,0
|
|
20230802,182100,311092055,3050,3050,3050,3050,0
|
|
20230802,182000,311092055,3050,3050,3050,3050,0
|
|
20230802,181900,311092055,3050,3050,3050,3050,0
|
|
20230802,181800,311092055,3050,3050,3050,3050,0
|
|
20230802,181700,311092055,3050,3050,3050,3050,0
|
|
20230802,181600,311092055,3050,3050,3050,3050,0
|
|
20230802,181500,311092055,3050,3050,3050,3050,0
|
|
20230802,181400,311092055,3050,3050,3050,3050,2630
|
|
20230802,181300,311092055,3050,3050,3050,3050,0
|
|
20230802,181200,311092055,3050,3050,3050,3050,0
|
|
20230802,181100,311092055,3050,3050,3050,3050,0
|
|
20230802,181000,311092055,3050,3050,3050,3050,0
|
|
20230802,180900,311092055,3050,3050,3050,3050,0
|
|
20230802,180800,311092055,3050,3050,3050,3050,0
|
|
20230802,180700,311092055,3050,3050,3050,3050,0
|
|
20230802,180600,311092055,3050,3050,3050,3050,0
|
|
20230802,180500,311092055,3050,3050,3050,3050,0
|
|
20230802,180400,311092055,3050,3050,3050,3050,0
|
|
20230802,180300,311092055,3050,3050,3050,3050,0
|
|
20230802,180200,311092055,3050,3050,3050,3050,0
|
|
20230802,180100,311092055,3050,3050,3050,3050,0
|
|
20230802,180000,311092055,3050,3050,3050,3050,0
|
|
20230802,175900,311092055,3050,3050,3050,3050,0
|
|
20230802,175800,311092055,3050,3050,3050,3050,0
|
|
20230802,175700,311092055,3050,3050,3050,3050,0
|
|
20230802,175600,311092055,3050,3050,3050,3050,0
|
|
20230802,175500,311092055,3050,3050,3050,3050,0
|
|
20230802,175400,311092055,3050,3050,3050,3050,0
|
|
20230802,175300,311092055,3050,3050,3050,3050,0
|
|
20230802,175200,311092055,3050,3050,3050,3050,0
|
|
20230802,175100,311092055,3050,3050,3050,3050,0
|
|
20230802,175000,311092055,3050,3050,3050,3050,0
|
|
20230802,174900,311092055,3050,3050,3050,3050,0
|
|
20230802,174800,311092055,3050,3050,3050,3050,0
|
|
20230802,174700,311092055,3050,3050,3050,3050,0
|
|
20230802,174600,311092055,3050,3050,3050,3050,0
|
|
20230802,174500,311092055,3050,3050,3050,3050,0
|
|
20230802,174400,311092055,3050,3050,3050,3050,2630
|
|
20230802,174300,311092055,3050,3050,3050,3050,0
|
|
20230802,174200,311092055,3050,3050,3050,3050,0
|
|
20230802,174100,311092055,3050,3050,3050,3050,0
|
|
20230802,174000,311092055,3050,3050,3050,3050,0
|
|
20230802,173900,311092055,3050,3050,3050,3050,0
|
|
20230802,173800,311092055,3050,3050,3050,3050,0
|
|
20230802,173700,311092055,3050,3050,3050,3050,0
|
|
20230802,173600,311092055,3050,3050,3050,3050,0
|
|
20230802,173500,311092055,3050,3050,3050,3050,0
|
|
20230802,173400,311092055,3050,3050,3050,3050,0
|
|
20230802,173300,311092055,3050,3050,3050,3050,0
|
|
20230802,173200,311092055,3050,3050,3050,3050,0
|
|
20230802,173100,311092055,3050,3050,3050,3050,0
|
|
20230802,173000,311092055,3050,3050,3050,3050,0
|
|
20230802,172900,311092055,3050,3050,3050,3050,0
|
|
20230802,172800,311092055,3050,3050,3050,3050,0
|
|
20230802,172700,311092055,3050,3050,3050,3050,0
|
|
20230802,172600,311092055,3050,3050,3050,3050,0
|
|
20230802,172500,311092055,3050,3050,3050,3050,0
|
|
20230802,172400,311092055,3050,3050,3050,3050,0
|
|
20230802,172300,311092055,3050,3050,3050,3050,0
|
|
20230802,172200,311092055,3050,3050,3050,3050,0
|
|
20230802,172100,311092055,3050,3050,3050,3050,0
|
|
20230802,172000,311092055,3050,3050,3050,3050,0
|
|
20230802,171900,311092055,3050,3050,3050,3050,0
|
|
20230802,171800,311092055,3050,3050,3050,3050,0
|
|
20230802,171700,311092055,3050,3050,3050,3050,0
|
|
20230802,171600,311092055,3050,3050,3050,3050,0
|
|
20230802,171500,311092055,3050,3050,3050,3050,0
|
|
20230802,171400,311092055,3050,3050,3050,3050,2630
|
|
20230802,171300,311092055,3050,3050,3050,3050,0
|
|
20230802,171200,311092055,3050,3050,3050,3050,0
|
|
20230802,171100,311092055,3050,3050,3050,3050,0
|
|
20230802,171000,311092055,3050,3050,3050,3050,0
|
|
20230802,170900,311092055,3050,3050,3050,3050,0
|
|
20230802,170800,311092055,3050,3050,3050,3050,0
|
|
20230802,170700,311092055,3050,3050,3050,3050,0
|
|
20230802,170600,311092055,3050,3050,3050,3050,0
|
|
20230802,170500,311092055,3050,3050,3050,3050,0
|
|
20230802,170400,311092055,3050,3050,3050,3050,0
|
|
20230802,170300,311092055,3050,3050,3050,3050,0
|
|
20230802,170200,311092055,3050,3050,3050,3050,0
|
|
20230802,170100,311092055,3050,3050,3050,3050,0
|
|
20230802,170000,311092055,3050,3050,3050,3050,0
|
|
20230802,165900,311092055,3050,3050,3050,3050,0
|
|
20230802,165800,311092055,3050,3050,3050,3050,0
|
|
20230802,165700,311092055,3050,3050,3050,3050,0
|
|
20230802,165600,311092055,3050,3050,3050,3050,0
|
|
20230802,165500,311092055,3050,3050,3050,3050,0
|
|
20230802,165400,311092055,3050,3050,3050,3050,0
|
|
20230802,165300,311092055,3050,3050,3050,3050,0
|
|
20230802,165200,311092055,3050,3050,3050,3050,0
|
|
20230802,165100,311092055,3050,3050,3050,3050,0
|
|
20230802,165000,311092055,3050,3050,3050,3050,0
|
|
20230802,164900,311092055,3050,3050,3050,3050,0
|
|
20230802,164800,311092055,3050,3050,3050,3050,0
|
|
20230802,164700,311092055,3050,3050,3050,3050,0
|
|
20230802,164600,311092055,3050,3050,3050,3050,0
|
|
20230802,164500,311092055,3050,3050,3050,3050,0
|
|
20230802,164400,311092055,3050,3050,3050,3050,2630
|
|
20230802,164300,311092055,3050,3050,3050,3050,0
|
|
20230802,164200,311092055,3050,3050,3050,3050,0
|
|
20230802,164100,311092055,3050,3050,3050,3050,0
|
|
20230802,164000,311092055,3050,3050,3050,3050,0
|
|
20230802,163900,311092055,3050,3050,3050,3050,0
|
|
20230802,163800,311092055,3050,3050,3050,3050,0
|
|
20230802,163700,311092055,3050,3050,3050,3050,0
|
|
20230802,163600,311092055,3050,3050,3050,3050,0
|
|
20230802,163500,311092055,3050,3050,3050,3050,0
|
|
20230802,163400,311092055,3050,3050,3050,3050,0
|
|
20230802,163300,311092055,3050,3050,3050,3050,0
|
|
20230802,163200,311092055,3050,3050,3050,3050,0
|
|
20230802,163100,311092055,3050,3050,3050,3050,0
|
|
20230802,163000,311092055,3050,3050,3050,3050,0
|
|
20230802,162900,311092055,3050,3050,3050,3050,0
|
|
20230802,162800,311092055,3050,3050,3050,3050,0
|
|
20230802,162700,311092055,3050,3050,3050,3050,0
|
|
20230802,162600,311092055,3050,3050,3050,3050,0
|
|
20230802,162500,311092055,3050,3050,3050,3050,0
|
|
20230802,162400,311092055,3050,3050,3050,3050,0
|
|
20230802,162300,311092055,3050,3050,3050,3050,0
|
|
20230802,162200,311092055,3050,3050,3050,3050,0
|
|
20230802,162100,311092055,3050,3050,3050,3050,0
|
|
20230802,162000,311092055,3050,3050,3050,3050,0
|
|
20230802,161900,311092055,3050,3050,3050,3050,0
|
|
20230802,161800,311092055,3050,3050,3050,3050,0
|
|
20230802,161700,311092055,3050,3050,3050,3050,0
|
|
20230802,161600,311092055,3050,3050,3050,3050,0
|
|
20230802,161500,311092055,3050,3050,3050,3050,0
|
|
20230802,161400,311092055,3050,3050,3050,3050,2630
|
|
20230802,161300,311092055,3050,3050,3050,3050,0
|
|
20230802,161200,311092055,3050,3050,3050,3050,0
|
|
20230802,161100,311092055,3050,3050,3050,3050,0
|
|
20230802,161000,311092055,3050,3050,3050,3050,0
|
|
20230802,160900,311092055,3050,3050,3050,3050,0
|
|
20230802,160800,311092055,3050,3050,3050,3050,0
|
|
20230802,160700,311092055,3050,3050,3050,3050,0
|
|
20230802,160600,311092055,3050,3050,3050,3050,0
|
|
20230802,160500,311092055,3050,3050,3050,3050,0
|
|
20230802,160400,311092055,3050,3050,3050,3050,0
|
|
20230802,160300,311092055,3050,3050,3050,3050,0
|
|
20230802,160200,311092055,3050,3050,3050,3050,0
|
|
20230802,160100,311092055,3050,3050,3050,3050,0
|
|
20230802,160000,311092055,3050,3050,3050,3050,0
|
|
20230802,155900,311092055,3050,3050,3050,3050,0
|
|
20230802,155800,311092055,3050,3050,3050,3050,0
|
|
20230802,155700,311092055,3050,3050,3050,3050,0
|
|
20230802,155600,311092055,3050,3050,3050,3050,0
|
|
20230802,155500,311092055,3050,3050,3050,3050,0
|
|
20230802,155400,311092055,3050,3050,3050,3050,0
|
|
20230802,155300,311092055,3050,3050,3050,3050,0
|
|
20230802,155200,311092055,3050,3050,3050,3050,0
|
|
20230802,155100,311092055,3050,3050,3050,3050,0
|
|
20230802,155000,311092055,3050,3050,3050,3050,0
|
|
20230802,154900,311092055,3050,3050,3050,3050,0
|
|
20230802,154800,311092055,3050,3050,3050,3050,0
|
|
20230802,154700,311092055,3050,3050,3050,3050,0
|
|
20230802,154600,311092055,3050,3050,3050,3050,0
|
|
20230802,154500,311092055,3050,3050,3050,3050,0
|
|
20230802,154400,311092055,3050,3050,3050,3050,2630
|
|
20230802,154300,311092055,3050,3050,3050,3050,0
|
|
20230802,154200,311092055,3050,3050,3050,3050,0
|
|
20230802,154100,311092055,3050,3050,3050,3050,0
|
|
20230802,154000,311092055,3050,3050,3050,3050,0
|
|
20230802,153900,311092055,3050,3050,3050,3050,0
|
|
20230802,153800,311092055,3050,3050,3050,3050,0
|
|
20230802,153700,311092055,3050,3050,3050,3050,0
|
|
20230802,153600,311092055,3050,3050,3050,3050,0
|
|
20230802,153500,311092055,3050,3050,3050,3050,0
|
|
20230802,153400,311092055,3050,3050,3050,3050,0
|
|
20230802,153300,311092055,3050,3050,3050,3050,0
|
|
20230802,153200,311092055,3050,3050,3050,3050,0
|
|
20230802,153100,311092055,3050,3050,3050,3050,0
|
|
20230802,153000,311092055,3050,3050,3050,3050,2630
|
|
20230802,152900,303070555,3050,3050,3050,3050,0
|
|
20230802,152800,303070555,3050,3050,3050,3050,0
|
|
20230802,152700,303070555,3050,3050,3050,3050,0
|
|
20230802,152600,303070555,3050,3050,3050,3050,0
|
|
20230802,152500,303070555,3050,3050,3050,3050,0
|
|
20230802,152400,303070555,3050,3050,3050,3050,0
|
|
20230802,152300,303070555,3050,3050,3050,3050,0
|
|
20230802,152200,303070555,3050,3050,3050,3050,0
|
|
20230802,152100,303070555,3050,3050,3050,3050,0
|
|
20230802,152000,303070555,3050,3050,3050,3050,0
|
|
20230802,151900,303070555,3050,3055,3055,3050,2207
|
|
20230802,151800,296339190,3060,3060,3060,3060,0
|
|
20230802,151700,296339190,3060,3060,3065,3060,29
|
|
20230802,151600,296250445,3060,3065,3065,3060,105
|
|
20230802,151500,295929120,3060,3060,3060,3060,0
|
|
20230802,151400,295929120,3060,3065,3065,3060,908
|
|
20230802,151300,293150465,3060,3060,3060,3060,0
|
|
20230802,151200,293150465,3060,3060,3060,3060,1000
|
|
20230802,151100,290090465,3060,3060,3060,3060,0
|
|
20230802,151000,290090465,3060,3060,3060,3060,0
|
|
20230802,150900,290090465,3060,3050,3060,3050,4
|
|
20230802,150800,290078255,3060,3060,3060,3060,1
|
|
20230802,150700,290075195,3055,3055,3055,3055,9
|
|
20230802,150600,290047700,3055,3055,3055,3055,250
|
|
20230802,150500,289283950,3060,3060,3060,3060,0
|
|
20230802,150400,289283950,3060,3060,3060,3060,42
|
|
20230802,150300,289155430,3055,3055,3055,3055,0
|
|
20230802,150200,289155430,3055,3055,3055,3055,1
|
|
20230802,150100,289152375,3055,3055,3055,3055,0
|
|
20230802,150000,289152375,3055,3055,3055,3055,0
|
|
20230802,145900,289152375,3055,3055,3055,3055,0
|
|
20230802,145800,289152375,3055,3055,3055,3055,0
|
|
20230802,145700,289152375,3055,3055,3055,3055,0
|
|
20230802,145600,289152375,3055,3055,3055,3055,0
|
|
20230802,145500,289152375,3055,3055,3055,3055,50
|
|
20230802,145400,288999625,3055,3060,3060,3055,60
|
|
20230802,145300,288816275,3045,3045,3045,3045,0
|
|
20230802,145200,288816275,3045,3045,3045,3045,0
|
|
20230802,145100,288816275,3045,3045,3045,3045,0
|
|
20230802,145000,288816275,3045,3045,3045,3045,11
|
|
20230802,144900,288782780,3055,3055,3055,3055,0
|
|
20230802,144800,288782780,3055,3055,3055,3055,0
|
|
20230802,144700,288782780,3055,3055,3055,3055,188
|
|
20230802,144600,288208440,3055,3055,3055,3055,0
|
|
20230802,144500,288208440,3055,3050,3055,3050,12
|
|
20230802,144400,288171825,3050,3050,3050,3050,0
|
|
20230802,144300,288171825,3050,3050,3050,3050,1
|
|
20230802,144200,288168775,3050,3050,3050,3050,20
|
|
20230802,144100,288107775,3050,3050,3050,3050,0
|
|
20230802,144000,288107775,3050,3050,3050,3050,0
|
|
20230802,143900,288107775,3050,3050,3050,3050,0
|
|
20230802,143800,288107775,3050,3050,3050,3050,20
|
|
20230802,143700,288046775,3050,3050,3050,3050,134
|
|
20230802,143600,287638075,3050,3050,3050,3050,1536
|
|
20230802,143500,282953275,3045,3045,3045,3045,0
|
|
20230802,143400,282953275,3045,3045,3045,3045,0
|
|
20230802,143300,282953275,3045,3045,3045,3045,0
|
|
20230802,143200,282953275,3045,3045,3045,3045,52
|
|
20230802,143100,282794935,3045,3045,3045,3045,0
|
|
20230802,143000,282794935,3045,3045,3045,3045,0
|
|
20230802,142900,282794935,3045,3045,3045,3045,660
|
|
20230802,142800,280785235,3050,3050,3050,3050,0
|
|
20230802,142700,280785235,3050,3050,3050,3050,0
|
|
20230802,142600,280785235,3050,3050,3050,3050,1
|
|
20230802,142500,280782185,3050,3050,3050,3050,25
|
|
20230802,142400,280705935,3040,3050,3050,3040,900
|
|
20230802,142300,277961935,3040,3040,3040,3040,0
|
|
20230802,142200,277961935,3040,3040,3040,3040,0
|
|
20230802,142100,277961935,3040,3050,3050,3040,21
|
|
20230802,142000,277898085,3050,3050,3050,3050,10
|
|
20230802,141900,277867585,3050,3050,3050,3050,0
|
|
20230802,141800,277867585,3050,3050,3050,3050,0
|
|
20230802,141700,277867585,3050,3050,3050,3050,0
|
|
20230802,141600,277867585,3050,3050,3050,3050,3
|
|
20230802,141500,277858435,3040,3050,3050,3040,39
|
|
20230802,141400,277739575,3050,3050,3050,3050,100
|
|
20230802,141300,277434575,3050,3050,3050,3050,0
|
|
20230802,141200,277434575,3050,3050,3050,3050,0
|
|
20230802,141100,277434575,3050,3050,3050,3050,0
|
|
20230802,141000,277434575,3050,3050,3050,3050,0
|
|
20230802,140900,277434575,3050,3050,3050,3050,500
|
|
20230802,140800,275909575,3050,3050,3050,3050,0
|
|
20230802,140700,275909575,3050,3050,3050,3050,67
|
|
20230802,140600,275705225,3055,3050,3055,3050,5
|
|
20230802,140500,275689970,3035,3035,3035,3035,0
|
|
20230802,140400,275689970,3035,3035,3035,3035,0
|
|
20230802,140300,275689970,3035,3035,3035,3035,0
|
|
20230802,140200,275689970,3035,3035,3035,3035,0
|
|
20230802,140100,275689970,3035,3050,3050,3030,4795
|
|
20230802,140000,261146645,3065,3065,3065,3065,0
|
|
20230802,135900,261146645,3065,3065,3065,3065,0
|
|
20230802,135800,261146645,3065,3065,3065,3065,0
|
|
20230802,135700,261146645,3065,3065,3065,3065,0
|
|
20230802,135600,261146645,3065,3065,3065,3065,0
|
|
20230802,135500,261146645,3065,3065,3065,3065,2
|
|
20230802,135400,261140515,3050,3050,3050,3050,0
|
|
20230802,135300,261140515,3050,3045,3050,3035,2550
|
|
20230802,135200,253375000,3050,3050,3050,3050,0
|
|
20230802,135100,253375000,3050,3050,3050,3050,0
|
|
20230802,135000,253375000,3050,3050,3050,3050,7
|
|
20230802,134900,253353650,3045,3045,3045,3045,0
|
|
20230802,134800,253353650,3045,3045,3045,3045,100
|
|
20230802,134700,253049150,3045,3045,3045,3045,0
|
|
20230802,134600,253049150,3045,3050,3050,3045,135
|
|
20230802,134500,252638070,3050,3050,3050,3050,1
|
|
20230802,134400,252635020,3050,3040,3050,3040,81
|
|
20230802,134300,252388770,3045,3045,3045,3045,0
|
|
20230802,134200,252388770,3045,3045,3045,3045,0
|
|
20230802,134100,252388770,3045,3045,3045,3045,121
|
|
20230802,134000,252020325,3045,3045,3045,3045,174
|
|
20230802,133900,251490495,3045,3045,3045,3045,168
|
|
20230802,133800,250978935,3045,3045,3045,3045,1503
|
|
20230802,133700,246402300,3045,3045,3050,3045,142
|
|
20230802,133600,245969900,3045,3045,3045,3045,840
|
|
20230802,133500,243412100,3045,3060,3060,3045,2999
|
|
20230802,133400,234268975,3070,3070,3070,3070,0
|
|
20230802,133300,234268975,3070,3070,3070,3070,5
|
|
20230802,133200,234253625,3075,3075,3075,3075,0
|
|
20230802,133100,234253625,3075,3075,3075,3075,0
|
|
20230802,133000,234253625,3075,3075,3075,3075,0
|
|
20230802,132900,234253625,3075,3075,3075,3075,0
|
|
20230802,132800,234253625,3075,3075,3075,3075,0
|
|
20230802,132700,234253625,3075,3075,3075,3075,20
|
|
20230802,132600,234192125,3075,3075,3075,3075,88
|
|
20230802,132500,233921525,3065,3065,3065,3065,0
|
|
20230802,132400,233921525,3065,3065,3065,3065,0
|
|
20230802,132300,233921525,3065,3065,3065,3065,0
|
|
20230802,132200,233921525,3065,3065,3065,3065,25
|
|
20230802,132100,233844900,3070,3075,3075,3070,32
|
|
20230802,132000,233746510,3070,3070,3070,3070,77
|
|
20230802,131900,233510120,3070,3070,3070,3070,0
|
|
20230802,131800,233510120,3070,3070,3070,3070,0
|
|
20230802,131700,233510120,3070,3070,3070,3070,2700
|
|
20230802,131600,225221120,3075,3075,3075,3075,0
|
|
20230802,131500,225221120,3075,3075,3075,3075,5
|
|
20230802,131400,225205745,3075,3075,3075,3075,15
|
|
20230802,131300,225159620,3075,3075,3075,3075,0
|
|
20230802,131200,225159620,3075,3075,3075,3075,9
|
|
20230802,131100,225131945,3075,3075,3075,3075,1
|
|
20230802,131000,225128870,3070,3070,3070,3070,15
|
|
20230802,130900,225082820,3060,3060,3060,3060,0
|
|
20230802,130800,225082820,3060,3060,3060,3060,0
|
|
20230802,130700,225082820,3060,3060,3060,3060,0
|
|
20230802,130600,225082820,3060,3060,3060,3060,0
|
|
20230802,130500,225082820,3060,3065,3065,3060,827
|
|
20230802,130400,222550170,3065,3065,3065,3065,0
|
|
20230802,130300,222550170,3065,3065,3065,3065,0
|
|
20230802,130200,222550170,3065,3065,3065,3065,0
|
|
20230802,130100,222550170,3065,3065,3065,3065,20
|
|
20230802,130000,222488870,3075,3075,3075,3075,2
|
|
20230802,125900,222482720,3075,3075,3075,3075,0
|
|
20230802,125800,222482720,3075,3075,3075,3075,0
|
|
20230802,125700,222482720,3075,3075,3075,3075,0
|
|
20230802,125600,222482720,3075,3075,3075,3075,50
|
|
20230802,125500,222328970,3080,3080,3080,3080,0
|
|
20230802,125400,222328970,3080,3080,3080,3080,10
|
|
20230802,125300,222298170,3080,3080,3080,3080,0
|
|
20230802,125200,222298170,3080,3080,3080,3080,0
|
|
20230802,125100,222298170,3080,3080,3080,3080,1
|
|
20230802,125000,222295090,3080,3080,3080,3080,0
|
|
20230802,124900,222295090,3080,3080,3080,3080,30
|
|
20230802,124800,222202690,3080,3080,3080,3080,0
|
|
20230802,124700,222202690,3080,3080,3080,3080,30
|
|
20230802,124600,222110290,3080,3080,3080,3080,0
|
|
20230802,124500,222110290,3080,3080,3080,3080,0
|
|
20230802,124400,222110290,3080,3080,3080,3080,0
|
|
20230802,124300,222110290,3080,3080,3080,3080,0
|
|
20230802,124200,222110290,3080,3080,3080,3080,19
|
|
20230802,124100,222051770,3060,3060,3060,3060,0
|
|
20230802,124000,222051770,3060,3060,3060,3060,0
|
|
20230802,123900,222051770,3060,3060,3060,3060,0
|
|
20230802,123800,222051770,3060,3060,3060,3060,0
|
|
20230802,123700,222051770,3060,3060,3060,3060,0
|
|
20230802,123600,222051770,3060,3060,3060,3060,0
|
|
20230802,123500,222051770,3060,3060,3060,3060,0
|
|
20230802,123400,222051770,3060,3060,3060,3060,0
|
|
20230802,123300,222051770,3060,3060,3060,3060,0
|
|
20230802,123200,222051770,3060,3060,3060,3060,0
|
|
20230802,123100,222051770,3060,3060,3060,3060,0
|
|
20230802,123000,222051770,3060,3060,3060,3060,0
|
|
20230802,122900,222051770,3060,3060,3060,3060,0
|
|
20230802,122800,222051770,3060,3060,3060,3060,0
|
|
20230802,122700,222051770,3060,3060,3060,3060,0
|
|
20230802,122600,222051770,3060,3060,3060,3060,0
|
|
20230802,122500,222051770,3060,3060,3060,3060,0
|
|
20230802,122400,222051770,3060,3060,3060,3060,0
|
|
20230802,122300,222051770,3060,3060,3060,3060,0
|
|
20230802,122200,222051770,3060,3060,3060,3060,0
|
|
20230802,122100,222051770,3060,3060,3060,3060,0
|
|
20230802,122000,222051770,3060,3070,3070,3060,895
|
|
20230802,121900,219304635,3070,3070,3070,3070,1
|
|
20230802,121800,219301565,3080,3080,3080,3080,60
|
|
20230802,121700,219116765,3080,3080,3080,3080,50
|
|
20230802,121600,218962765,3085,3085,3085,3085,0
|
|
20230802,121500,218962765,3085,3085,3085,3085,2
|
|
20230802,121400,218956595,3080,3080,3080,3080,0
|
|
20230802,121300,218956595,3080,3080,3080,3080,0
|
|
20230802,121200,218956595,3080,3080,3080,3080,0
|
|
20230802,121100,218956595,3080,3080,3080,3080,10
|
|
20230802,121000,218925795,3080,3075,3080,3070,783
|
|
20230802,120900,216516880,3075,3075,3075,3075,456
|
|
20230802,120800,215114680,3080,3080,3080,3080,0
|
|
20230802,120700,215114680,3080,3080,3080,3080,44
|
|
20230802,120600,214979160,3085,3085,3085,3085,0
|
|
20230802,120500,214979160,3085,3085,3085,3085,0
|
|
20230802,120400,214979160,3085,3085,3085,3085,0
|
|
20230802,120300,214979160,3085,3085,3085,3085,0
|
|
20230802,120200,214979160,3085,3085,3085,3085,0
|
|
20230802,120100,214979160,3085,3085,3085,3085,0
|
|
20230802,120000,214979160,3085,3080,3085,3080,11
|
|
20230802,115900,214945230,3080,3080,3080,3080,0
|
|
20230802,115800,214945230,3080,3080,3080,3080,1000
|
|
20230802,115700,211865230,3085,3085,3085,3085,0
|
|
20230802,115600,211865230,3085,3085,3085,3085,0
|
|
20230802,115500,211865230,3085,3085,3085,3085,7
|
|
20230802,115400,211843635,3080,3080,3080,3080,50
|
|
20230802,115300,211689635,3080,3080,3080,3080,215
|
|
20230802,115200,211027435,3080,3080,3080,3080,0
|
|
20230802,115100,211027435,3080,3080,3080,3080,0
|
|
20230802,115000,211027435,3080,3080,3080,3080,29
|
|
20230802,114900,210938115,3085,3085,3085,3085,0
|
|
20230802,114800,210938115,3085,3085,3085,3085,0
|
|
20230802,114700,210938115,3085,3085,3085,3085,0
|
|
20230802,114600,210938115,3085,3085,3085,3085,0
|
|
20230802,114500,210938115,3085,3085,3085,3085,1
|
|
20230802,114400,210935030,3085,3085,3085,3085,0
|
|
20230802,114300,210935030,3085,3075,3085,3075,376
|
|
20230802,114200,209778820,3085,3085,3085,3085,3
|
|
20230802,114100,209769565,3080,3080,3080,3080,100
|
|
20230802,114000,209461565,3080,3075,3080,3075,915
|
|
20230802,113900,206647865,3075,3075,3075,3075,0
|
|
20230802,113800,206647865,3075,3075,3075,3075,89
|
|
20230802,113700,206374190,3075,3075,3075,3075,2
|
|
20230802,113600,206368040,3075,3075,3075,3075,58
|
|
20230802,113500,206189690,3080,3080,3080,3080,642
|
|
20230802,113400,204212330,3080,3080,3080,3080,14
|
|
20230802,113300,204169210,3080,3085,3085,3080,412
|
|
20230802,113200,202900245,3085,3085,3085,3085,0
|
|
20230802,113100,202900245,3085,3085,3085,3085,913
|
|
20230802,113000,200083640,3085,3085,3085,3085,101
|
|
20230802,112900,199772055,3090,3090,3090,3090,0
|
|
20230802,112800,199772055,3090,3090,3090,3090,0
|
|
20230802,112700,199772055,3090,3090,3090,3090,0
|
|
20230802,112600,199772055,3090,3090,3090,3090,1306
|
|
20230802,112500,195736515,3090,3090,3090,3090,0
|
|
20230802,112400,195736515,3090,3090,3090,3090,0
|
|
20230802,112300,195736515,3090,3090,3090,3090,0
|
|
20230802,112200,195736515,3090,3090,3090,3090,606
|
|
20230802,112100,193863975,3100,3100,3100,3100,0
|
|
20230802,112000,193863975,3100,3100,3100,3100,1
|
|
20230802,111900,193860875,3100,3095,3100,3095,2504
|
|
20230802,111800,186105995,3100,3100,3100,3100,0
|
|
20230802,111700,186105995,3100,3100,3100,3100,0
|
|
20230802,111600,186105995,3100,3100,3100,3100,0
|
|
20230802,111500,186105995,3100,3100,3100,3100,0
|
|
20230802,111400,186105995,3100,3100,3100,3095,149
|
|
20230802,111300,185644140,3100,3100,3100,3100,0
|
|
20230802,111200,185644140,3100,3100,3100,3100,600
|
|
20230802,111100,183784140,3100,3100,3100,3100,279
|
|
20230802,111000,182919240,3095,3100,3100,3095,642
|
|
20230802,110900,180929750,3100,3100,3100,3100,76
|
|
20230802,110800,180694150,3100,3100,3100,3100,0
|
|
20230802,110700,180694150,3100,3100,3100,3100,12
|
|
20230802,110600,180656950,3100,3100,3100,3100,4
|
|
20230802,110500,180644550,3095,3095,3095,3095,0
|
|
20230802,110400,180644550,3095,3095,3095,3095,0
|
|
20230802,110300,180644550,3095,3095,3095,3095,2
|
|
20230802,110200,180638360,3095,3095,3095,3095,97
|
|
20230802,110100,180338145,3095,3095,3095,3095,0
|
|
20230802,110000,180338145,3095,3095,3095,3095,2
|
|
20230802,105900,180331955,3100,3100,3100,3100,851
|
|
20230802,105800,177693855,3100,3105,3105,3100,974
|
|
20230802,105700,174670575,3110,3110,3110,3110,680
|
|
20230802,105600,172555775,3110,3110,3110,3110,1320
|
|
20230802,105500,168450575,3110,3110,3110,3110,0
|
|
20230802,105400,168450575,3110,3110,3110,3110,5
|
|
20230802,105300,168435025,3105,3105,3105,3105,1153
|
|
20230802,105200,164854960,3105,3105,3105,3105,9
|
|
20230802,105100,164827015,3105,3105,3110,3105,1488
|
|
20230802,105000,160206525,3105,3105,3105,3105,1
|
|
20230802,104900,160203420,3100,3100,3100,3100,300
|
|
20230802,104800,159273420,3100,3100,3100,3100,169
|
|
20230802,104700,158749520,3100,3100,3100,3100,0
|
|
20230802,104600,158749520,3100,3100,3100,3100,1
|
|
20230802,104500,158746420,3100,3100,3100,3100,244
|
|
20230802,104400,157990020,3105,3105,3105,3105,2
|
|
20230802,104300,157983810,3100,3100,3100,3100,0
|
|
20230802,104200,157983810,3100,3100,3100,3100,3812
|
|
20230802,104100,146166610,3090,3090,3090,3090,105
|
|
20230802,104000,145842160,3090,3090,3090,3090,51
|
|
20230802,103900,145684570,3090,3090,3090,3090,0
|
|
20230802,103800,145684570,3090,3090,3090,3090,2
|
|
20230802,103700,145678390,3090,3095,3095,3090,533
|
|
20230802,103600,144028920,3090,3090,3090,3090,5
|
|
20230802,103500,144013470,3100,3100,3100,3100,0
|
|
20230802,103400,144013470,3100,3100,3100,3100,0
|
|
20230802,103300,144013470,3100,3100,3100,3100,359
|
|
20230802,103200,142900570,3100,3100,3100,3100,340
|
|
20230802,103100,141846570,3100,3100,3100,3100,236
|
|
20230802,103000,141114970,3100,3100,3100,3100,5
|
|
20230802,102900,141099470,3100,3100,3100,3100,0
|
|
20230802,102800,141099470,3100,3100,3100,3100,0
|
|
20230802,102700,141099470,3100,3100,3105,3100,1061
|
|
20230802,102600,137805365,3100,3100,3100,3100,279
|
|
20230802,102500,136940465,3100,3095,3100,3095,244
|
|
20230802,102400,136184085,3095,3100,3100,3090,119
|
|
20230802,102300,135815610,3100,3100,3100,3100,0
|
|
20230802,102200,135815610,3100,3100,3100,3100,0
|
|
20230802,102100,135815610,3100,3100,3100,3100,1
|
|
20230802,102000,135812510,3090,3095,3095,3090,694
|
|
20230802,101900,133667630,3095,3095,3095,3095,10
|
|
20230802,101800,133636680,3100,3100,3100,3100,0
|
|
20230802,101700,133636680,3100,3100,3100,3100,467
|
|
20230802,101600,132188980,3100,3100,3100,3100,0
|
|
20230802,101500,132188980,3100,3100,3100,3100,56
|
|
20230802,101400,132015380,3105,3100,3105,3100,104
|
|
20230802,101300,131692660,3100,3105,3105,3100,2106
|
|
20230802,101200,125153560,3105,3100,3105,3100,1572
|
|
20230802,101100,120274390,3100,3095,3100,3090,840
|
|
20230802,101000,117673555,3095,3105,3105,3095,748
|
|
20230802,100900,115355870,3105,3105,3105,3105,300
|
|
20230802,100800,114424370,3100,3105,3105,3100,1546
|
|
20230802,100700,109628270,3085,3085,3100,3085,4468
|
|
20230802,100600,95807065,3085,3085,3085,3085,300
|
|
20230802,100500,94881565,3085,3085,3085,3085,15
|
|
20230802,100400,94835290,3085,3075,3085,3075,1701
|
|
20230802,100300,89600510,3070,3060,3070,3060,17477
|
|
20230802,100200,36032870,3060,3060,3060,3060,0
|
|
20230802,100100,36032870,3060,3060,3060,3060,0
|
|
20230802,100000,36032870,3060,3060,3060,3060,0
|
|
20230802,095900,36032870,3060,3060,3060,3060,10
|
|
20230802,095800,36002270,3060,3060,3060,3060,676
|
|
20230802,095700,33933710,3060,3060,3060,3060,0
|
|
20230802,095600,33933710,3060,3060,3060,3060,0
|
|
20230802,095500,33933710,3060,3060,3060,3060,26
|
|
20230802,095400,33854150,3065,3065,3065,3065,3
|
|
20230802,095300,33844955,3060,3060,3060,3060,51
|
|
20230802,095200,33688895,3065,3055,3065,3055,1000
|
|
20230802,095100,30630160,3045,3045,3045,3045,0
|
|
20230802,095000,30630160,3045,3045,3045,3045,700
|
|
20230802,094900,28498660,3050,3050,3050,3050,0
|
|
20230802,094800,28498660,3050,3050,3050,3050,1000
|
|
20230802,094700,25448660,3055,3055,3055,3055,4
|
|
20230802,094600,25436440,3055,3055,3055,3055,0
|
|
20230802,094500,25436440,3055,3055,3055,3055,0
|
|
20230802,094400,25436440,3055,3055,3055,3055,200
|
|
20230802,094300,24825440,3055,3055,3055,3055,200
|
|
20230802,094200,24214440,3060,3060,3060,3060,0
|
|
20230802,094100,24214440,3060,3060,3060,3060,0
|
|
20230802,094000,24214440,3060,3060,3060,3060,0
|
|
20230802,093900,24214440,3060,3060,3060,3060,0
|
|
20230802,093800,24214440,3060,3060,3060,3060,0
|
|
20230802,093700,24214440,3060,3060,3060,3060,25
|
|
20230802,093600,24137940,3060,3060,3060,3060,1
|
|
20230802,093500,24134880,3060,3060,3060,3060,173
|
|
20230802,093400,23605500,3060,3060,3060,3060,0
|
|
20230802,093300,23605500,3060,3050,3060,3050,51
|
|
20230802,093200,23449940,3065,3065,3065,3065,2
|
|
20230802,093100,23443810,3065,3065,3065,3065,0
|
|
20230802,093000,23443810,3065,3065,3065,3065,50
|
|
20230802,092900,23290560,3065,3065,3065,3065,500
|
|
20230802,092800,21758060,3065,3060,3065,3060,2
|
|
20230802,092700,21751935,3060,3060,3060,3060,0
|
|
20230802,092600,21751935,3060,3060,3060,3060,0
|
|
20230802,092500,21751935,3060,3060,3060,3060,0
|
|
20230802,092400,21751935,3060,3060,3060,3060,0
|
|
20230802,092300,21751935,3060,3060,3060,3060,15
|
|
20230802,092200,21706035,3060,3060,3060,3060,3
|
|
20230802,092100,21696855,3065,3065,3065,3065,0
|
|
20230802,092000,21696855,3065,3065,3065,3065,0
|
|
20230802,091900,21696855,3065,3060,3065,3060,677
|
|
20230802,091800,19622910,3050,3055,3055,3050,11
|
|
20230802,091700,19589355,3060,3060,3060,3060,0
|
|
20230802,091600,19589355,3060,3060,3060,3060,0
|
|
20230802,091500,19589355,3060,3060,3060,3060,12
|
|
20230802,091400,19552635,3065,3060,3065,3060,14
|
|
20230802,091300,19509780,3060,3065,3065,3060,50
|
|
20230802,091200,19356765,3060,3060,3065,3060,1880
|
|
20230802,091100,13600460,3055,3055,3055,3055,548
|
|
20230802,091000,11926320,3050,3050,3050,3050,600
|
|
20230802,090900,10096320,3050,3050,3050,3050,345
|
|
20230802,090800,9044070,3040,3040,3040,3040,0
|
|
20230802,090700,9044070,3040,3040,3040,3040,4
|
|
20230802,090600,9031910,3040,3035,3040,3035,1386
|
|
20230802,090500,4818795,3035,3045,3045,3035,157
|
|
20230802,090400,4342280,3030,3030,3030,3030,0
|
|
20230802,090300,4342280,3030,3035,3035,3030,218
|
|
20230802,090200,3681065,3040,3040,3040,3040,11
|
|
20230802,090100,3647625,3035,3035,3035,3035,333
|
|
20230802,090000,2636970,3045,3045,3045,3045,866
|