592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184900,190656255,3410,3410,3410,3410,334
|
|
20230802,184800,190656255,3410,3410,3410,3410,0
|
|
20230802,184700,190656255,3410,3410,3410,3410,0
|
|
20230802,184600,190656255,3410,3410,3410,3410,0
|
|
20230802,184500,190656255,3410,3410,3410,3410,0
|
|
20230802,184400,190656255,3410,3410,3410,3410,0
|
|
20230802,184300,190656255,3410,3410,3410,3410,0
|
|
20230802,184200,190656255,3410,3410,3410,3410,0
|
|
20230802,184100,190656255,3410,3410,3410,3410,0
|
|
20230802,184000,190656255,3410,3410,3410,3410,0
|
|
20230802,183900,190656255,3410,3410,3410,3410,0
|
|
20230802,183800,190656255,3410,3410,3410,3410,0
|
|
20230802,183700,190656255,3410,3410,3410,3410,0
|
|
20230802,183600,190656255,3410,3410,3410,3410,0
|
|
20230802,183500,190656255,3410,3410,3410,3410,0
|
|
20230802,183400,190656255,3410,3410,3410,3410,0
|
|
20230802,183300,190656255,3410,3410,3410,3410,0
|
|
20230802,183200,190656255,3410,3410,3410,3410,0
|
|
20230802,183100,190656255,3410,3410,3410,3410,0
|
|
20230802,183000,190656255,3410,3410,3410,3410,0
|
|
20230802,182900,190656255,3410,3410,3410,3410,0
|
|
20230802,182800,190656255,3410,3410,3410,3410,0
|
|
20230802,182700,190656255,3410,3410,3410,3410,0
|
|
20230802,182600,190656255,3410,3410,3410,3410,0
|
|
20230802,182500,190656255,3410,3410,3410,3410,0
|
|
20230802,182400,190656255,3410,3410,3410,3410,0
|
|
20230802,182300,190656255,3410,3410,3410,3410,0
|
|
20230802,182200,190656255,3410,3410,3410,3410,0
|
|
20230802,182100,190656255,3410,3410,3410,3410,0
|
|
20230802,182000,190656255,3410,3410,3410,3410,0
|
|
20230802,181900,190656255,3410,3410,3410,3410,334
|
|
20230802,181800,190656255,3410,3410,3410,3410,0
|
|
20230802,181700,190656255,3410,3410,3410,3410,0
|
|
20230802,181600,190656255,3410,3410,3410,3410,0
|
|
20230802,181500,190656255,3410,3410,3410,3410,0
|
|
20230802,181400,190656255,3410,3410,3410,3410,0
|
|
20230802,181300,190656255,3410,3410,3410,3410,0
|
|
20230802,181200,190656255,3410,3410,3410,3410,0
|
|
20230802,181100,190656255,3410,3410,3410,3410,0
|
|
20230802,181000,190656255,3410,3410,3410,3410,0
|
|
20230802,180900,190656255,3410,3410,3410,3410,0
|
|
20230802,180800,190656255,3410,3410,3410,3410,0
|
|
20230802,180700,190656255,3410,3410,3410,3410,0
|
|
20230802,180600,190656255,3410,3410,3410,3410,0
|
|
20230802,180500,190656255,3410,3410,3410,3410,0
|
|
20230802,180400,190656255,3410,3410,3410,3410,0
|
|
20230802,180300,190656255,3410,3410,3410,3410,0
|
|
20230802,180200,190656255,3410,3410,3410,3410,0
|
|
20230802,180100,190656255,3410,3410,3410,3410,0
|
|
20230802,180000,190656255,3410,3410,3410,3410,0
|
|
20230802,175900,190656255,3410,3410,3410,3410,0
|
|
20230802,175800,190656255,3410,3410,3410,3410,0
|
|
20230802,175700,190656255,3410,3410,3410,3410,0
|
|
20230802,175600,190656255,3410,3410,3410,3410,0
|
|
20230802,175500,190656255,3410,3410,3410,3410,0
|
|
20230802,175400,190656255,3410,3410,3410,3410,0
|
|
20230802,175300,190656255,3410,3410,3410,3410,0
|
|
20230802,175200,190656255,3410,3410,3410,3410,0
|
|
20230802,175100,190656255,3410,3410,3410,3410,0
|
|
20230802,175000,190656255,3410,3410,3410,3410,0
|
|
20230802,174900,190656255,3410,3410,3410,3410,334
|
|
20230802,174800,190656255,3410,3410,3410,3410,0
|
|
20230802,174700,190656255,3410,3410,3410,3410,0
|
|
20230802,174600,190656255,3410,3410,3410,3410,0
|
|
20230802,174500,190656255,3410,3410,3410,3410,0
|
|
20230802,174400,190656255,3410,3410,3410,3410,0
|
|
20230802,174300,190656255,3410,3410,3410,3410,0
|
|
20230802,174200,190656255,3410,3410,3410,3410,0
|
|
20230802,174100,190656255,3410,3410,3410,3410,0
|
|
20230802,174000,190656255,3410,3410,3410,3410,0
|
|
20230802,173900,190656255,3410,3410,3410,3410,0
|
|
20230802,173800,190656255,3410,3410,3410,3410,0
|
|
20230802,173700,190656255,3410,3410,3410,3410,0
|
|
20230802,173600,190656255,3410,3410,3410,3410,0
|
|
20230802,173500,190656255,3410,3410,3410,3410,0
|
|
20230802,173400,190656255,3410,3410,3410,3410,0
|
|
20230802,173300,190656255,3410,3410,3410,3410,0
|
|
20230802,173200,190656255,3410,3410,3410,3410,0
|
|
20230802,173100,190656255,3410,3410,3410,3410,0
|
|
20230802,173000,190656255,3410,3410,3410,3410,0
|
|
20230802,172900,190656255,3410,3410,3410,3410,0
|
|
20230802,172800,190656255,3410,3410,3410,3410,0
|
|
20230802,172700,190656255,3410,3410,3410,3410,0
|
|
20230802,172600,190656255,3410,3410,3410,3410,0
|
|
20230802,172500,190656255,3410,3410,3410,3410,0
|
|
20230802,172400,190656255,3410,3410,3410,3410,0
|
|
20230802,172300,190656255,3410,3410,3410,3410,0
|
|
20230802,172200,190656255,3410,3410,3410,3410,0
|
|
20230802,172100,190656255,3410,3410,3410,3410,0
|
|
20230802,172000,190656255,3410,3410,3410,3410,0
|
|
20230802,171900,190656255,3410,3410,3410,3410,334
|
|
20230802,171800,190656255,3410,3410,3410,3410,0
|
|
20230802,171700,190656255,3410,3410,3410,3410,0
|
|
20230802,171600,190656255,3410,3410,3410,3410,0
|
|
20230802,171500,190656255,3410,3410,3410,3410,0
|
|
20230802,171400,190656255,3410,3410,3410,3410,0
|
|
20230802,171300,190656255,3410,3410,3410,3410,0
|
|
20230802,171200,190656255,3410,3410,3410,3410,0
|
|
20230802,171100,190656255,3410,3410,3410,3410,0
|
|
20230802,171000,190656255,3410,3410,3410,3410,0
|
|
20230802,170900,190656255,3410,3410,3410,3410,0
|
|
20230802,170800,190656255,3410,3410,3410,3410,0
|
|
20230802,170700,190656255,3410,3410,3410,3410,0
|
|
20230802,170600,190656255,3410,3410,3410,3410,0
|
|
20230802,170500,190656255,3410,3410,3410,3410,0
|
|
20230802,170400,190656255,3410,3410,3410,3410,0
|
|
20230802,170300,190656255,3410,3410,3410,3410,0
|
|
20230802,170200,190656255,3410,3410,3410,3410,0
|
|
20230802,170100,190656255,3410,3410,3410,3410,0
|
|
20230802,170000,190656255,3410,3410,3410,3410,0
|
|
20230802,165900,190656255,3410,3410,3410,3410,0
|
|
20230802,165800,190656255,3410,3410,3410,3410,0
|
|
20230802,165700,190656255,3410,3410,3410,3410,0
|
|
20230802,165600,190656255,3410,3410,3410,3410,0
|
|
20230802,165500,190656255,3410,3410,3410,3410,0
|
|
20230802,165400,190656255,3410,3410,3410,3410,0
|
|
20230802,165300,190656255,3410,3410,3410,3410,0
|
|
20230802,165200,190656255,3410,3410,3410,3410,0
|
|
20230802,165100,190656255,3410,3410,3410,3410,0
|
|
20230802,165000,190656255,3410,3410,3410,3410,0
|
|
20230802,164900,190656255,3410,3410,3410,3410,334
|
|
20230802,164800,190656255,3410,3410,3410,3410,0
|
|
20230802,164700,190656255,3410,3410,3410,3410,0
|
|
20230802,164600,190656255,3410,3410,3410,3410,0
|
|
20230802,164500,190656255,3410,3410,3410,3410,0
|
|
20230802,164400,190656255,3410,3410,3410,3410,0
|
|
20230802,164300,190656255,3410,3410,3410,3410,0
|
|
20230802,164200,190656255,3410,3410,3410,3410,0
|
|
20230802,164100,190656255,3410,3410,3410,3410,0
|
|
20230802,164000,190656255,3410,3410,3410,3410,0
|
|
20230802,163900,190656255,3410,3410,3410,3410,0
|
|
20230802,163800,190656255,3410,3410,3410,3410,0
|
|
20230802,163700,190656255,3410,3410,3410,3410,0
|
|
20230802,163600,190656255,3410,3410,3410,3410,0
|
|
20230802,163500,190656255,3410,3410,3410,3410,0
|
|
20230802,163400,190656255,3410,3410,3410,3410,0
|
|
20230802,163300,190656255,3410,3410,3410,3410,0
|
|
20230802,163200,190656255,3410,3410,3410,3410,0
|
|
20230802,163100,190656255,3410,3410,3410,3410,0
|
|
20230802,163000,190656255,3410,3410,3410,3410,0
|
|
20230802,162900,190656255,3410,3410,3410,3410,0
|
|
20230802,162800,190656255,3410,3410,3410,3410,0
|
|
20230802,162700,190656255,3410,3410,3410,3410,0
|
|
20230802,162600,190656255,3410,3410,3410,3410,0
|
|
20230802,162500,190656255,3410,3410,3410,3410,0
|
|
20230802,162400,190656255,3410,3410,3410,3410,0
|
|
20230802,162300,190656255,3410,3410,3410,3410,0
|
|
20230802,162200,190656255,3410,3410,3410,3410,0
|
|
20230802,162100,190656255,3410,3410,3410,3410,0
|
|
20230802,162000,190656255,3410,3410,3410,3410,0
|
|
20230802,161900,190656255,3410,3410,3410,3410,334
|
|
20230802,161800,190656255,3410,3410,3410,3410,0
|
|
20230802,161700,190656255,3410,3410,3410,3410,0
|
|
20230802,161600,190656255,3410,3410,3410,3410,0
|
|
20230802,161500,190656255,3410,3410,3410,3410,0
|
|
20230802,161400,190656255,3410,3410,3410,3410,0
|
|
20230802,161300,190656255,3410,3410,3410,3410,0
|
|
20230802,161200,190656255,3410,3410,3410,3410,0
|
|
20230802,161100,190656255,3410,3410,3410,3410,0
|
|
20230802,161000,190656255,3410,3410,3410,3410,0
|
|
20230802,160900,190656255,3410,3410,3410,3410,0
|
|
20230802,160800,190656255,3410,3410,3410,3410,0
|
|
20230802,160700,190656255,3410,3410,3410,3410,0
|
|
20230802,160600,190656255,3410,3410,3410,3410,0
|
|
20230802,160500,190656255,3410,3410,3410,3410,0
|
|
20230802,160400,190656255,3410,3410,3410,3410,0
|
|
20230802,160300,190656255,3410,3410,3410,3410,0
|
|
20230802,160200,190656255,3410,3410,3410,3410,0
|
|
20230802,160100,190656255,3410,3410,3410,3410,0
|
|
20230802,160000,190656255,3410,3410,3410,3410,0
|
|
20230802,155900,190656255,3410,3410,3410,3410,0
|
|
20230802,155800,190656255,3410,3410,3410,3410,0
|
|
20230802,155700,190656255,3410,3410,3410,3410,0
|
|
20230802,155600,190656255,3410,3410,3410,3410,0
|
|
20230802,155500,190656255,3410,3410,3410,3410,0
|
|
20230802,155400,190656255,3410,3410,3410,3410,0
|
|
20230802,155300,190656255,3410,3410,3410,3410,0
|
|
20230802,155200,190656255,3410,3410,3410,3410,0
|
|
20230802,155100,190656255,3410,3410,3410,3410,0
|
|
20230802,155000,190656255,3410,3410,3410,3410,0
|
|
20230802,154900,190656255,3410,3410,3410,3410,334
|
|
20230802,154800,190656255,3410,3410,3410,3410,0
|
|
20230802,154700,190656255,3410,3410,3410,3410,0
|
|
20230802,154600,190656255,3410,3410,3410,3410,0
|
|
20230802,154500,190656255,3410,3410,3410,3410,0
|
|
20230802,154400,190656255,3410,3410,3410,3410,0
|
|
20230802,154300,190656255,3410,3410,3410,3410,0
|
|
20230802,154200,190656255,3410,3410,3410,3410,0
|
|
20230802,154100,190656255,3410,3410,3410,3410,0
|
|
20230802,154000,190656255,3410,3410,3410,3410,0
|
|
20230802,153900,190656255,3410,3410,3410,3410,0
|
|
20230802,153800,190656255,3410,3410,3410,3410,0
|
|
20230802,153700,190656255,3410,3410,3410,3410,0
|
|
20230802,153600,190656255,3410,3410,3410,3410,0
|
|
20230802,153500,190656255,3410,3410,3410,3410,0
|
|
20230802,153400,190656255,3410,3410,3410,3410,0
|
|
20230802,153300,190656255,3410,3410,3410,3410,0
|
|
20230802,153200,190656255,3410,3410,3410,3410,0
|
|
20230802,153100,190656255,3410,3410,3410,3410,0
|
|
20230802,153000,190656255,3410,3410,3410,3410,334
|
|
20230802,152900,189517315,3415,3415,3415,3415,0
|
|
20230802,152800,189517315,3415,3415,3415,3415,0
|
|
20230802,152700,189517315,3415,3415,3415,3415,0
|
|
20230802,152600,189517315,3415,3415,3415,3415,0
|
|
20230802,152500,189517315,3415,3415,3415,3415,0
|
|
20230802,152400,189517315,3415,3415,3415,3415,0
|
|
20230802,152300,189517315,3415,3415,3415,3415,0
|
|
20230802,152200,189517315,3415,3415,3415,3415,0
|
|
20230802,152100,189517315,3415,3415,3415,3415,0
|
|
20230802,152000,189517315,3415,3415,3415,3415,0
|
|
20230802,151900,189517315,3415,3415,3415,3415,0
|
|
20230802,151800,189517315,3415,3415,3415,3415,0
|
|
20230802,151700,189517315,3415,3400,3415,3380,2296
|
|
20230802,151600,181728635,3405,3405,3405,3405,1
|
|
20230802,151500,181725230,3400,3400,3400,3400,0
|
|
20230802,151400,181725230,3400,3400,3400,3400,0
|
|
20230802,151300,181725230,3400,3400,3400,3400,0
|
|
20230802,151200,181725230,3400,3400,3400,3400,0
|
|
20230802,151100,181725230,3400,3400,3400,3400,21
|
|
20230802,151000,181653830,3400,3400,3400,3400,20
|
|
20230802,150900,181585830,3400,3400,3400,3400,20
|
|
20230802,150800,181517830,3405,3405,3405,3405,1
|
|
20230802,150700,181514425,3400,3420,3420,3400,2010
|
|
20230802,150600,174680225,3420,3410,3420,3410,11
|
|
20230802,150500,174642705,3400,3400,3400,3400,200
|
|
20230802,150400,173962705,3410,3410,3410,3410,40
|
|
20230802,150300,173826305,3410,3410,3410,3410,61
|
|
20230802,150200,173618295,3415,3415,3415,3415,0
|
|
20230802,150100,173618295,3415,3415,3415,3415,0
|
|
20230802,150000,173618295,3415,3410,3415,3410,141
|
|
20230802,145900,173136830,3410,3410,3410,3410,15
|
|
20230802,145800,173085680,3400,3405,3415,3400,641
|
|
20230802,145700,170904340,3410,3410,3410,3410,207
|
|
20230802,145600,170198470,3415,3415,3420,3410,40
|
|
20230802,145500,170061865,3415,3410,3415,3410,11
|
|
20230802,145400,170024305,3410,3425,3425,3410,17
|
|
20230802,145300,169966170,3410,3410,3410,3410,0
|
|
20230802,145200,169966170,3410,3410,3425,3410,16
|
|
20230802,145100,169911490,3405,3405,3405,3405,0
|
|
20230802,145000,169911490,3405,3405,3425,3405,17
|
|
20230802,144900,169853425,3405,3425,3425,3405,16
|
|
20230802,144800,169798765,3425,3425,3425,3425,0
|
|
20230802,144700,169798765,3425,3420,3425,3410,16
|
|
20230802,144600,169744060,3410,3410,3410,3410,0
|
|
20230802,144500,169744060,3410,3410,3420,3410,16
|
|
20230802,144400,169689420,3410,3410,3410,3410,0
|
|
20230802,144300,169689420,3410,3420,3420,3405,21
|
|
20230802,144200,169617725,3405,3410,3410,3405,12
|
|
20230802,144100,169576815,3405,3420,3425,3405,16
|
|
20230802,144000,169522075,3415,3420,3420,3410,13
|
|
20230802,143900,169477640,3410,3410,3410,3410,0
|
|
20230802,143800,169477640,3410,3420,3420,3410,14
|
|
20230802,143700,169429820,3410,3410,3410,3410,1
|
|
20230802,143600,169426410,3405,3425,3425,3405,16
|
|
20230802,143500,169371750,3405,3405,3405,3405,1
|
|
20230802,143400,169368345,3405,3425,3425,3405,17
|
|
20230802,143300,169310260,3405,3405,3405,3405,0
|
|
20230802,143200,169310260,3405,3405,3425,3405,19
|
|
20230802,143100,169245345,3405,3405,3405,3405,0
|
|
20230802,143000,169245345,3405,3405,3425,3405,15
|
|
20230802,142900,169194130,3405,3425,3425,3405,17
|
|
20230802,142800,169136045,3405,3405,3405,3405,0
|
|
20230802,142700,169136045,3405,3425,3425,3405,15
|
|
20230802,142600,169084780,3420,3420,3420,3420,0
|
|
20230802,142500,169084780,3420,3405,3420,3400,3366
|
|
20230802,142400,157632570,3420,3405,3420,3405,3
|
|
20230802,142300,157622325,3405,3420,3420,3405,17
|
|
20230802,142200,157564305,3405,3405,3405,3405,1
|
|
20230802,142100,157560900,3405,3420,3420,3405,17
|
|
20230802,142000,157502850,3405,3405,3420,3405,15
|
|
20230802,141900,157451670,3405,3405,3405,3405,0
|
|
20230802,141800,157451670,3405,3420,3420,3405,18
|
|
20230802,141700,157390215,3405,3405,3405,3405,1
|
|
20230802,141600,157386810,3405,3420,3420,3405,15
|
|
20230802,141500,157335615,3405,3405,3405,3405,1
|
|
20230802,141400,157332210,3405,3420,3420,3405,12
|
|
20230802,141300,157291185,3405,3405,3405,3405,0
|
|
20230802,141200,157291185,3405,3425,3425,3405,15
|
|
20230802,141100,157239970,3405,3400,3405,3400,329
|
|
20230802,141000,156120535,3400,3400,3405,3400,16
|
|
20230802,140900,156066090,3400,3410,3420,3400,1642
|
|
20230802,140800,150476310,3405,3405,3405,3405,0
|
|
20230802,140700,150476310,3405,3420,3420,3405,21
|
|
20230802,140600,150404595,3410,3420,3420,3410,2
|
|
20230802,140500,150397765,3410,3420,3420,3410,16
|
|
20230802,140400,150343115,3420,3420,3420,3420,0
|
|
20230802,140300,150343115,3420,3410,3420,3410,12
|
|
20230802,140200,150302145,3410,3410,3420,3410,3
|
|
20230802,140100,150291905,3405,3420,3420,3405,15
|
|
20230802,140000,150240710,3405,3405,3420,3405,18
|
|
20230802,135900,150179255,3405,3405,3405,3405,782
|
|
20230802,135800,147516545,3405,3420,3420,3405,16
|
|
20230802,135700,147461945,3405,3420,3420,3405,3
|
|
20230802,135600,147451700,3405,3420,3420,3405,26
|
|
20230802,135500,147363035,3405,3405,3405,3405,1
|
|
20230802,135400,147359630,3400,3425,3425,3400,15
|
|
20230802,135300,147308405,3400,3400,3400,3400,0
|
|
20230802,135200,147308405,3400,3425,3425,3400,32
|
|
20230802,135100,147199005,3430,3405,3430,3400,900
|
|
20230802,135000,144123930,3405,3410,3425,3405,818
|
|
20230802,134900,141336060,3410,3410,3425,3410,18
|
|
20230802,134800,141274515,3425,3425,3425,3425,29
|
|
20230802,134700,141175190,3410,3410,3425,3410,15
|
|
20230802,134600,141123935,3410,3415,3415,3410,13
|
|
20230802,134500,141079590,3420,3410,3425,3410,24
|
|
20230802,134400,140997525,3410,3410,3410,3410,0
|
|
20230802,134300,140997525,3410,3410,3425,3410,16
|
|
20230802,134200,140942815,3410,3410,3410,3410,1
|
|
20230802,134100,140939405,3410,3410,3430,3410,18
|
|
20230802,134000,140877825,3430,3410,3430,3410,18
|
|
20230802,133900,140816245,3430,3430,3430,3430,0
|
|
20230802,133800,140816245,3430,3410,3430,3410,16
|
|
20230802,133700,140761485,3410,3430,3430,3410,3
|
|
20230802,133600,140751215,3410,3415,3430,3410,105
|
|
20230802,133500,140392595,3415,3415,3415,3415,1
|
|
20230802,133400,140389180,3430,3415,3430,3415,16
|
|
20230802,133300,140334390,3430,3430,3430,3430,20
|
|
20230802,133200,140265790,3415,3430,3430,3415,17
|
|
20230802,133100,140207600,3415,3415,3415,3415,1
|
|
20230802,133000,140204185,3430,3415,3430,3415,19
|
|
20230802,132900,140139135,3415,3425,3430,3415,16
|
|
20230802,132800,140084380,3430,3415,3435,3415,3
|
|
20230802,132700,140074100,3410,3410,3435,3410,18
|
|
20230802,132600,140012445,3435,3425,3435,3425,107
|
|
20230802,132500,139645515,3425,3410,3425,3410,17
|
|
20230802,132400,139587410,3425,3425,3425,3425,1
|
|
20230802,132300,139583985,3410,3410,3425,3410,19
|
|
20230802,132200,139519030,3425,3425,3425,3425,1
|
|
20230802,132100,139515605,3410,3425,3425,3410,16
|
|
20230802,132000,139460910,3420,3410,3425,3410,18
|
|
20230802,131900,139399370,3420,3420,3420,3420,29
|
|
20230802,131800,139300190,3415,3410,3420,3410,316
|
|
20230802,131700,138221050,3420,3420,3420,3420,0
|
|
20230802,131600,138221050,3420,3410,3420,3410,18
|
|
20230802,131500,138159570,3410,3410,3410,3410,1
|
|
20230802,131400,138156160,3420,3410,3420,3410,16
|
|
20230802,131300,138101510,3410,3410,3410,3410,1
|
|
20230802,131200,138098100,3420,3410,3420,3410,18
|
|
20230802,131100,138036610,3420,3420,3420,3420,0
|
|
20230802,131000,138036610,3420,3410,3420,3410,15
|
|
20230802,130900,137985390,3420,3410,3420,3410,308
|
|
20230802,130800,136932090,3410,3410,3410,3410,1
|
|
20230802,130700,136928680,3415,3405,3420,3405,19
|
|
20230802,130600,136863825,3405,3405,3405,3405,0
|
|
20230802,130500,136863825,3405,3405,3420,3405,19
|
|
20230802,130400,136798965,3405,3405,3405,3405,0
|
|
20230802,130300,136798965,3405,3405,3425,3405,24
|
|
20230802,130200,136717105,3425,3425,3425,3425,1
|
|
20230802,130100,136713680,3405,3420,3425,3405,17
|
|
20230802,130000,136655595,3405,3415,3420,3405,92
|
|
20230802,125900,136342195,3415,3415,3415,3415,0
|
|
20230802,125800,136342195,3415,3410,3415,3405,2510
|
|
20230802,125700,127792390,3410,3410,3410,3410,0
|
|
20230802,125600,127792390,3410,3410,3415,3410,11
|
|
20230802,125500,127754845,3410,3415,3415,3410,101
|
|
20230802,125400,127409935,3415,3410,3415,3410,18
|
|
20230802,125300,127348500,3410,3410,3415,3410,10
|
|
20230802,125200,127314390,3415,3410,3415,3410,564
|
|
20230802,125100,125391110,3410,3410,3415,3410,1525
|
|
20230802,125000,120190855,3415,3410,3415,3410,19
|
|
20230802,124900,120126015,3415,3410,3415,3410,16
|
|
20230802,124800,120071410,3415,3410,3415,3410,2
|
|
20230802,124700,120064585,3415,3410,3415,3410,17
|
|
20230802,124600,120006560,3410,3410,3410,3410,0
|
|
20230802,124500,120006560,3410,3410,3415,3410,25
|
|
20230802,124400,119921275,3410,3410,3410,3410,3
|
|
20230802,124300,119911045,3415,3410,3415,3410,48
|
|
20230802,124200,119747165,3415,3415,3415,3415,0
|
|
20230802,124100,119747165,3415,3410,3415,3410,15
|
|
20230802,124000,119695975,3410,3415,3420,3410,51
|
|
20230802,123900,119521760,3415,3415,3415,3415,11
|
|
20230802,123800,119484195,3415,3410,3415,3410,65
|
|
20230802,123700,119262260,3410,3410,3410,3410,10
|
|
20230802,123600,119228160,3410,3415,3420,3410,20
|
|
20230802,123500,119159835,3410,3410,3410,3410,1
|
|
20230802,123400,119156425,3410,3410,3420,3410,17
|
|
20230802,123300,119098365,3410,3410,3410,3410,1
|
|
20230802,123200,119094955,3420,3410,3420,3410,16
|
|
20230802,123100,119040305,3420,3420,3420,3420,0
|
|
20230802,123000,119040305,3420,3410,3420,3410,16
|
|
20230802,122900,118985655,3410,3415,3420,3410,138
|
|
20230802,122800,118514560,3415,3415,3415,3415,1
|
|
20230802,122700,118511145,3420,3415,3420,3415,14
|
|
20230802,122600,118463300,3420,3420,3420,3420,2
|
|
20230802,122500,118456460,3415,3415,3420,3415,18
|
|
20230802,122400,118394940,3420,3420,3420,3420,0
|
|
20230802,122300,118394940,3420,3415,3420,3415,18
|
|
20230802,122200,118333420,3415,3415,3415,3415,0
|
|
20230802,122100,118333420,3415,3410,3415,3410,480
|
|
20230802,122000,116696590,3410,3410,3415,3410,14
|
|
20230802,121900,116648815,3410,3410,3410,3410,0
|
|
20230802,121800,116648815,3410,3410,3415,3410,19
|
|
20230802,121700,116583970,3415,3415,3415,3415,0
|
|
20230802,121600,116583970,3415,3410,3415,3410,16
|
|
20230802,121500,116529370,3410,3410,3410,3410,1
|
|
20230802,121400,116525960,3415,3415,3415,3410,67
|
|
20230802,121300,116297185,3415,3415,3415,3415,15
|
|
20230802,121200,116245960,3420,3415,3420,3415,15
|
|
20230802,121100,116194695,3420,3420,3420,3420,1
|
|
20230802,121000,116191275,3415,3420,3420,3415,29
|
|
20230802,120900,116092135,3420,3415,3420,3415,14
|
|
20230802,120800,116044290,3420,3415,3420,3415,3
|
|
20230802,120700,116034035,3420,3415,3420,3415,48
|
|
20230802,120600,115870060,3420,3420,3420,3420,2
|
|
20230802,120500,115863220,3415,3420,3420,3415,18
|
|
20230802,120400,115801700,3410,3410,3410,3410,1
|
|
20230802,120300,115798290,3420,3410,3420,3410,16
|
|
20230802,120200,115743640,3420,3420,3420,3420,1
|
|
20230802,120100,115740220,3420,3410,3420,3410,17
|
|
20230802,120000,115682160,3420,3410,3420,3410,21
|
|
20230802,115900,115610460,3420,3420,3420,3420,222
|
|
20230802,115800,114851220,3420,3420,3420,3420,2
|
|
20230802,115700,114844380,3410,3410,3410,3410,0
|
|
20230802,115600,114844380,3410,3410,3410,3410,253
|
|
20230802,115500,113981650,3420,3420,3420,3420,0
|
|
20230802,115400,113981650,3420,3420,3420,3420,2
|
|
20230802,115300,113974810,3410,3410,3410,3410,2
|
|
20230802,115200,113967990,3420,3415,3420,3415,11
|
|
20230802,115100,113930420,3410,3410,3410,3410,50
|
|
20230802,115000,113759920,3410,3410,3410,3410,10
|
|
20230802,114900,113725820,3410,3410,3410,3410,0
|
|
20230802,114800,113725820,3410,3405,3410,3405,3445
|
|
20230802,114700,101995175,3405,3405,3405,3405,200
|
|
20230802,114600,101314175,3405,3410,3410,3405,977
|
|
20230802,114500,97983610,3415,3415,3415,3415,1090
|
|
20230802,114400,94261260,3415,3415,3415,3415,1
|
|
20230802,114300,94257845,3415,3415,3415,3415,3
|
|
20230802,114200,94247600,3415,3420,3420,3415,35
|
|
20230802,114100,94127975,3420,3420,3420,3420,5
|
|
20230802,114000,94110875,3420,3420,3420,3420,0
|
|
20230802,113900,94110875,3420,3420,3420,3420,0
|
|
20230802,113800,94110875,3420,3420,3420,3420,0
|
|
20230802,113700,94110875,3420,3420,3420,3420,11
|
|
20230802,113600,94073255,3420,3420,3420,3420,5
|
|
20230802,113500,94056155,3420,3420,3420,3420,0
|
|
20230802,113400,94056155,3420,3420,3420,3420,6
|
|
20230802,113300,94035635,3420,3420,3420,3420,30
|
|
20230802,113200,93933035,3415,3415,3415,3415,0
|
|
20230802,113100,93933035,3415,3425,3425,3415,4805
|
|
20230802,113000,77485785,3425,3425,3425,3425,0
|
|
20230802,112900,77485785,3425,3425,3425,3425,1
|
|
20230802,112800,77482360,3425,3425,3425,3425,0
|
|
20230802,112700,77482360,3425,3425,3425,3425,6
|
|
20230802,112600,77461810,3425,3430,3430,3425,104
|
|
20230802,112500,77105110,3435,3430,3435,3430,79
|
|
20230802,112400,76834135,3425,3425,3425,3425,1
|
|
20230802,112300,76830710,3430,3430,3430,3430,37
|
|
20230802,112200,76703800,3435,3435,3435,3435,0
|
|
20230802,112100,76703800,3435,3435,3435,3435,0
|
|
20230802,112000,76703800,3435,3435,3435,3435,0
|
|
20230802,111900,76703800,3435,3435,3435,3435,0
|
|
20230802,111800,76703800,3435,3435,3435,3435,0
|
|
20230802,111700,76703800,3435,3435,3435,3435,0
|
|
20230802,111600,76703800,3435,3435,3435,3435,0
|
|
20230802,111500,76703800,3435,3435,3435,3435,50
|
|
20230802,111400,76532050,3440,3440,3440,3440,0
|
|
20230802,111300,76532050,3440,3440,3440,3440,0
|
|
20230802,111200,76532050,3440,3440,3440,3440,1
|
|
20230802,111100,76528610,3425,3440,3440,3420,5696
|
|
20230802,111000,57007195,3430,3430,3430,3430,14
|
|
20230802,110900,56959175,3440,3440,3440,3440,0
|
|
20230802,110800,56959175,3440,3440,3440,3440,0
|
|
20230802,110700,56959175,3440,3440,3440,3440,14
|
|
20230802,110600,56911015,3450,3450,3450,3450,0
|
|
20230802,110500,56911015,3450,3450,3450,3450,20
|
|
20230802,110400,56842015,3450,3450,3450,3450,0
|
|
20230802,110300,56842015,3450,3450,3450,3450,0
|
|
20230802,110200,56842015,3450,3435,3450,3430,1001
|
|
20230802,110100,53404390,3445,3445,3445,3445,99
|
|
20230802,110000,53063335,3445,3440,3445,3440,111
|
|
20230802,105900,52680965,3440,3445,3445,3440,15
|
|
20230802,105800,52629320,3450,3440,3450,3440,20
|
|
20230802,105700,52560470,3440,3440,3440,3440,404
|
|
20230802,105600,51170710,3440,3440,3440,3440,1
|
|
20230802,105500,51167270,3450,3450,3450,3450,2
|
|
20230802,105400,51160370,3440,3440,3440,3440,1
|
|
20230802,105300,51156930,3450,3450,3450,3450,37
|
|
20230802,105200,51029280,3455,3455,3455,3455,0
|
|
20230802,105100,51029280,3455,3455,3455,3455,1
|
|
20230802,105000,51025825,3450,3450,3450,3450,0
|
|
20230802,104900,51025825,3450,3450,3450,3450,2
|
|
20230802,104800,51018925,3455,3455,3455,3455,0
|
|
20230802,104700,51018925,3455,3455,3455,3455,49
|
|
20230802,104600,50849630,3450,3450,3450,3450,0
|
|
20230802,104500,50849630,3450,3450,3450,3450,0
|
|
20230802,104400,50849630,3450,3450,3450,3450,0
|
|
20230802,104300,50849630,3450,3450,3450,3450,83
|
|
20230802,104200,50563280,3450,3450,3450,3450,0
|
|
20230802,104100,50563280,3450,3450,3450,3450,0
|
|
20230802,104000,50563280,3450,3450,3450,3450,17
|
|
20230802,103900,50504630,3445,3445,3445,3445,0
|
|
20230802,103800,50504630,3445,3445,3445,3445,403
|
|
20230802,103700,49116295,3445,3445,3445,3445,0
|
|
20230802,103600,49116295,3445,3445,3445,3445,214
|
|
20230802,103500,48379065,3445,3445,3445,3445,1000
|
|
20230802,103400,44934065,3450,3450,3450,3450,100
|
|
20230802,103300,44589065,3455,3455,3455,3455,0
|
|
20230802,103200,44589065,3455,3455,3455,3455,100
|
|
20230802,103100,44243565,3455,3455,3455,3455,0
|
|
20230802,103000,44243565,3455,3455,3455,3455,0
|
|
20230802,102900,44243565,3455,3455,3455,3455,0
|
|
20230802,102800,44243565,3455,3455,3455,3455,0
|
|
20230802,102700,44243565,3455,3455,3455,3455,0
|
|
20230802,102600,44243565,3455,3450,3455,3450,112
|
|
20230802,102500,43857155,3450,3450,3450,3450,200
|
|
20230802,102400,43167155,3460,3460,3460,3460,0
|
|
20230802,102300,43167155,3460,3460,3460,3460,0
|
|
20230802,102200,43167155,3460,3460,3460,3460,0
|
|
20230802,102100,43167155,3460,3460,3460,3460,0
|
|
20230802,102000,43167155,3460,3460,3460,3460,0
|
|
20230802,101900,43167155,3460,3460,3460,3460,1
|
|
20230802,101800,43163695,3450,3450,3450,3450,0
|
|
20230802,101700,43163695,3450,3450,3450,3450,129
|
|
20230802,101600,42718645,3460,3450,3460,3450,421
|
|
20230802,101500,41262175,3450,3450,3450,3450,12
|
|
20230802,101400,41220775,3450,3450,3460,3450,222
|
|
20230802,101300,40454345,3450,3450,3450,3450,112
|
|
20230802,101200,40067945,3450,3460,3460,3450,207
|
|
20230802,101100,39353745,3450,3450,3450,3450,500
|
|
20230802,101000,37628745,3460,3460,3465,3460,467
|
|
20230802,100900,36012845,3470,3470,3470,3470,0
|
|
20230802,100800,36012845,3470,3470,3470,3470,30
|
|
20230802,100700,35908745,3470,3470,3470,3470,0
|
|
20230802,100600,35908745,3470,3470,3470,3470,0
|
|
20230802,100500,35908745,3470,3470,3470,3470,0
|
|
20230802,100400,35908745,3470,3470,3470,3470,102
|
|
20230802,100300,35554805,3470,3470,3470,3470,0
|
|
20230802,100200,35554805,3470,3470,3470,3470,0
|
|
20230802,100100,35554805,3470,3465,3470,3465,2
|
|
20230802,100000,35547870,3465,3465,3465,3465,1
|
|
20230802,095900,35544405,3470,3470,3470,3470,0
|
|
20230802,095800,35544405,3470,3460,3470,3460,72
|
|
20230802,095700,35295065,3465,3465,3465,3465,0
|
|
20230802,095600,35295065,3465,3465,3465,3465,81
|
|
20230802,095500,35014400,3465,3460,3465,3460,555
|
|
20230802,095400,33092595,3460,3450,3460,3450,36
|
|
20230802,095300,32968235,3460,3460,3460,3460,0
|
|
20230802,095200,32968235,3460,3460,3460,3460,100
|
|
20230802,095100,32622235,3460,3460,3460,3460,0
|
|
20230802,095000,32622235,3460,3460,3460,3460,0
|
|
20230802,094900,32622235,3460,3460,3460,3460,0
|
|
20230802,094800,32622235,3460,3460,3460,3460,0
|
|
20230802,094700,32622235,3460,3450,3460,3450,42
|
|
20230802,094600,32477255,3450,3450,3450,3450,181
|
|
20230802,094500,31852805,3460,3460,3460,3460,0
|
|
20230802,094400,31852805,3460,3460,3460,3460,0
|
|
20230802,094300,31852805,3460,3455,3460,3455,166
|
|
20230802,094200,31279270,3455,3455,3455,3455,300
|
|
20230802,094100,30242770,3450,3455,3455,3450,126
|
|
20230802,094000,29808055,3455,3455,3455,3455,3
|
|
20230802,093900,29797690,3455,3450,3455,3450,31
|
|
20230802,093800,29690590,3450,3450,3450,3450,14
|
|
20230802,093700,29642290,3455,3455,3455,3455,1
|
|
20230802,093600,29638835,3455,3455,3455,3455,303
|
|
20230802,093500,28591970,3455,3455,3455,3455,1
|
|
20230802,093400,28588515,3455,3455,3455,3455,33
|
|
20230802,093300,28474500,3455,3455,3455,3455,1
|
|
20230802,093200,28471045,3455,3455,3455,3450,231
|
|
20230802,093100,27673090,3455,3455,3455,3455,0
|
|
20230802,093000,27673090,3455,3455,3455,3455,15
|
|
20230802,092900,27621265,3455,3455,3455,3455,0
|
|
20230802,092800,27621265,3455,3450,3455,3450,26
|
|
20230802,092700,27531535,3455,3450,3455,3450,53
|
|
20230802,092600,27348680,3450,3450,3450,3450,61
|
|
20230802,092500,27138230,3445,3445,3450,3445,428
|
|
20230802,092400,25663705,3450,3450,3450,3450,452
|
|
20230802,092300,24104305,3455,3455,3455,3455,0
|
|
20230802,092200,24104305,3455,3450,3455,3450,84
|
|
20230802,092100,23814500,3450,3450,3450,3450,4
|
|
20230802,092000,23800700,3445,3445,3445,3445,305
|
|
20230802,091900,22749975,3445,3440,3445,3440,21
|
|
20230802,091800,22677730,3435,3440,3445,3435,158
|
|
20230802,091700,22134705,3440,3440,3440,3440,103
|
|
20230802,091600,21780385,3445,3440,3445,3440,23
|
|
20230802,091500,21701255,3445,3445,3445,3445,25
|
|
20230802,091400,21615130,3445,3430,3445,3430,3519
|
|
20230802,091300,9544600,3430,3430,3430,3430,0
|
|
20230802,091200,9544600,3430,3430,3430,3430,0
|
|
20230802,091100,9544600,3430,3430,3430,3430,0
|
|
20230802,091000,9544600,3430,3430,3430,3430,0
|
|
20230802,090900,9544600,3430,3430,3430,3430,1
|
|
20230802,090800,9541170,3430,3430,3430,3430,0
|
|
20230802,090700,9541170,3430,3430,3430,3430,0
|
|
20230802,090600,9541170,3430,3430,3430,3430,500
|
|
20230802,090500,7826170,3430,3430,3430,3415,540
|
|
20230802,090400,5976840,3425,3425,3425,3425,100
|
|
20230802,090300,5634340,3420,3420,3420,3420,385
|
|
20230802,090200,4317640,3415,3415,3415,3415,1050
|
|
20230802,090100,731890,3420,3420,3420,3420,53
|
|
20230802,090000,550630,3420,3420,3420,3420,160
|