593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185000,489694930,5900,5900,5900,5900,1638
|
|
20230802,184900,489694930,5900,5900,5900,5900,0
|
|
20230802,184800,489694930,5900,5900,5900,5900,0
|
|
20230802,184700,489694930,5900,5900,5900,5900,0
|
|
20230802,184600,489694930,5900,5900,5900,5900,0
|
|
20230802,184500,489694930,5900,5900,5900,5900,0
|
|
20230802,184400,489694930,5900,5900,5900,5900,0
|
|
20230802,184300,489694930,5900,5900,5900,5900,0
|
|
20230802,184200,489694930,5900,5900,5900,5900,0
|
|
20230802,184100,489694930,5900,5900,5900,5900,0
|
|
20230802,184000,489694930,5900,5900,5900,5900,0
|
|
20230802,183900,489694930,5900,5900,5900,5900,0
|
|
20230802,183800,489694930,5900,5900,5900,5900,0
|
|
20230802,183700,489694930,5900,5900,5900,5900,0
|
|
20230802,183600,489694930,5900,5900,5900,5900,0
|
|
20230802,183500,489694930,5900,5900,5900,5900,0
|
|
20230802,183400,489694930,5900,5900,5900,5900,0
|
|
20230802,183300,489694930,5900,5900,5900,5900,0
|
|
20230802,183200,489694930,5900,5900,5900,5900,0
|
|
20230802,183100,489694930,5900,5900,5900,5900,0
|
|
20230802,183000,489694930,5900,5900,5900,5900,0
|
|
20230802,182900,489694930,5900,5900,5900,5900,0
|
|
20230802,182800,489694930,5900,5900,5900,5900,0
|
|
20230802,182700,489694930,5900,5900,5900,5900,0
|
|
20230802,182600,489694930,5900,5900,5900,5900,0
|
|
20230802,182500,489694930,5900,5900,5900,5900,0
|
|
20230802,182400,489694930,5900,5900,5900,5900,0
|
|
20230802,182300,489694930,5900,5900,5900,5900,0
|
|
20230802,182200,489694930,5900,5900,5900,5900,0
|
|
20230802,182100,489694930,5900,5900,5900,5900,0
|
|
20230802,182000,489694930,5900,5900,5900,5900,1638
|
|
20230802,181900,489694930,5900,5900,5900,5900,0
|
|
20230802,181800,489694930,5900,5900,5900,5900,0
|
|
20230802,181700,489694930,5900,5900,5900,5900,0
|
|
20230802,181600,489694930,5900,5900,5900,5900,0
|
|
20230802,181500,489694930,5900,5900,5900,5900,0
|
|
20230802,181400,489694930,5900,5900,5900,5900,0
|
|
20230802,181300,489694930,5900,5900,5900,5900,0
|
|
20230802,181200,489694930,5900,5900,5900,5900,0
|
|
20230802,181100,489694930,5900,5900,5900,5900,0
|
|
20230802,181000,489694930,5900,5900,5900,5900,0
|
|
20230802,180900,489694930,5900,5900,5900,5900,0
|
|
20230802,180800,489694930,5900,5900,5900,5900,0
|
|
20230802,180700,489694930,5900,5900,5900,5900,0
|
|
20230802,180600,489694930,5900,5900,5900,5900,0
|
|
20230802,180500,489694930,5900,5900,5900,5900,0
|
|
20230802,180400,489694930,5900,5900,5900,5900,0
|
|
20230802,180300,489694930,5900,5900,5900,5900,0
|
|
20230802,180200,489694930,5900,5900,5900,5900,0
|
|
20230802,180100,489694930,5900,5900,5900,5900,0
|
|
20230802,180000,489694930,5900,5900,5900,5900,0
|
|
20230802,175900,489694930,5900,5900,5900,5900,0
|
|
20230802,175800,489694930,5900,5900,5900,5900,0
|
|
20230802,175700,489694930,5900,5900,5900,5900,0
|
|
20230802,175600,489694930,5900,5900,5900,5900,0
|
|
20230802,175500,489694930,5900,5900,5900,5900,0
|
|
20230802,175400,489694930,5900,5900,5900,5900,0
|
|
20230802,175300,489694930,5900,5900,5900,5900,0
|
|
20230802,175200,489694930,5900,5900,5900,5900,0
|
|
20230802,175100,489694930,5900,5900,5900,5900,0
|
|
20230802,175000,489694930,5900,5900,5900,5900,1638
|
|
20230802,174900,489694930,5900,5900,5900,5900,0
|
|
20230802,174800,489694930,5900,5900,5900,5900,0
|
|
20230802,174700,489694930,5900,5900,5900,5900,0
|
|
20230802,174600,489694930,5900,5900,5900,5900,0
|
|
20230802,174500,489694930,5900,5900,5900,5900,0
|
|
20230802,174400,489694930,5900,5900,5900,5900,0
|
|
20230802,174300,489694930,5900,5900,5900,5900,0
|
|
20230802,174200,489694930,5900,5900,5900,5900,0
|
|
20230802,174100,489694930,5900,5900,5900,5900,0
|
|
20230802,174000,489694930,5900,5900,5900,5900,0
|
|
20230802,173900,489694930,5900,5900,5900,5900,0
|
|
20230802,173800,489694930,5900,5900,5900,5900,0
|
|
20230802,173700,489694930,5900,5900,5900,5900,0
|
|
20230802,173600,489694930,5900,5900,5900,5900,0
|
|
20230802,173500,489694930,5900,5900,5900,5900,0
|
|
20230802,173400,489694930,5900,5900,5900,5900,0
|
|
20230802,173300,489694930,5900,5900,5900,5900,0
|
|
20230802,173200,489694930,5900,5900,5900,5900,0
|
|
20230802,173100,489694930,5900,5900,5900,5900,0
|
|
20230802,173000,489694930,5900,5900,5900,5900,0
|
|
20230802,172900,489694930,5900,5900,5900,5900,0
|
|
20230802,172800,489694930,5900,5900,5900,5900,0
|
|
20230802,172700,489694930,5900,5900,5900,5900,0
|
|
20230802,172600,489694930,5900,5900,5900,5900,0
|
|
20230802,172500,489694930,5900,5900,5900,5900,0
|
|
20230802,172400,489694930,5900,5900,5900,5900,0
|
|
20230802,172300,489694930,5900,5900,5900,5900,0
|
|
20230802,172200,489694930,5900,5900,5900,5900,0
|
|
20230802,172100,489694930,5900,5900,5900,5900,0
|
|
20230802,172000,489694930,5900,5900,5900,5900,1638
|
|
20230802,171900,489694930,5900,5900,5900,5900,0
|
|
20230802,171800,489694930,5900,5900,5900,5900,0
|
|
20230802,171700,489694930,5900,5900,5900,5900,0
|
|
20230802,171600,489694930,5900,5900,5900,5900,0
|
|
20230802,171500,489694930,5900,5900,5900,5900,0
|
|
20230802,171400,489694930,5900,5900,5900,5900,0
|
|
20230802,171300,489694930,5900,5900,5900,5900,0
|
|
20230802,171200,489694930,5900,5900,5900,5900,0
|
|
20230802,171100,489694930,5900,5900,5900,5900,0
|
|
20230802,171000,489694930,5900,5900,5900,5900,0
|
|
20230802,170900,489694930,5900,5900,5900,5900,0
|
|
20230802,170800,489694930,5900,5900,5900,5900,0
|
|
20230802,170700,489694930,5900,5900,5900,5900,0
|
|
20230802,170600,489694930,5900,5900,5900,5900,0
|
|
20230802,170500,489694930,5900,5900,5900,5900,0
|
|
20230802,170400,489694930,5900,5900,5900,5900,0
|
|
20230802,170300,489694930,5900,5900,5900,5900,0
|
|
20230802,170200,489694930,5900,5900,5900,5900,0
|
|
20230802,170100,489694930,5900,5900,5900,5900,0
|
|
20230802,170000,489694930,5900,5900,5900,5900,0
|
|
20230802,165900,489694930,5900,5900,5900,5900,0
|
|
20230802,165800,489694930,5900,5900,5900,5900,0
|
|
20230802,165700,489694930,5900,5900,5900,5900,0
|
|
20230802,165600,489694930,5900,5900,5900,5900,0
|
|
20230802,165500,489694930,5900,5900,5900,5900,0
|
|
20230802,165400,489694930,5900,5900,5900,5900,0
|
|
20230802,165300,489694930,5900,5900,5900,5900,0
|
|
20230802,165200,489694930,5900,5900,5900,5900,0
|
|
20230802,165100,489694930,5900,5900,5900,5900,0
|
|
20230802,165000,489694930,5900,5900,5900,5900,1638
|
|
20230802,164900,489694930,5900,5900,5900,5900,0
|
|
20230802,164800,489694930,5900,5900,5900,5900,0
|
|
20230802,164700,489694930,5900,5900,5900,5900,0
|
|
20230802,164600,489694930,5900,5900,5900,5900,0
|
|
20230802,164500,489694930,5900,5900,5900,5900,0
|
|
20230802,164400,489694930,5900,5900,5900,5900,0
|
|
20230802,164300,489694930,5900,5900,5900,5900,0
|
|
20230802,164200,489694930,5900,5900,5900,5900,0
|
|
20230802,164100,489694930,5900,5900,5900,5900,0
|
|
20230802,164000,489694930,5900,5900,5900,5900,0
|
|
20230802,163900,489694930,5900,5900,5900,5900,0
|
|
20230802,163800,489694930,5900,5900,5900,5900,0
|
|
20230802,163700,489694930,5900,5900,5900,5900,0
|
|
20230802,163600,489694930,5900,5900,5900,5900,0
|
|
20230802,163500,489694930,5900,5900,5900,5900,0
|
|
20230802,163400,489694930,5900,5900,5900,5900,0
|
|
20230802,163300,489694930,5900,5900,5900,5900,0
|
|
20230802,163200,489694930,5900,5900,5900,5900,0
|
|
20230802,163100,489694930,5900,5900,5900,5900,0
|
|
20230802,163000,489694930,5900,5900,5900,5900,0
|
|
20230802,162900,489694930,5900,5900,5900,5900,0
|
|
20230802,162800,489694930,5900,5900,5900,5900,0
|
|
20230802,162700,489694930,5900,5900,5900,5900,0
|
|
20230802,162600,489694930,5900,5900,5900,5900,0
|
|
20230802,162500,489694930,5900,5900,5900,5900,0
|
|
20230802,162400,489694930,5900,5900,5900,5900,0
|
|
20230802,162300,489694930,5900,5900,5900,5900,0
|
|
20230802,162200,489694930,5900,5900,5900,5900,0
|
|
20230802,162100,489694930,5900,5900,5900,5900,0
|
|
20230802,162000,489694930,5900,5900,5900,5900,1638
|
|
20230802,161900,489694930,5900,5900,5900,5900,0
|
|
20230802,161800,489694930,5900,5900,5900,5900,0
|
|
20230802,161700,489694930,5900,5900,5900,5900,0
|
|
20230802,161600,489694930,5900,5900,5900,5900,0
|
|
20230802,161500,489694930,5900,5900,5900,5900,0
|
|
20230802,161400,489694930,5900,5900,5900,5900,0
|
|
20230802,161300,489694930,5900,5900,5900,5900,0
|
|
20230802,161200,489694930,5900,5900,5900,5900,0
|
|
20230802,161100,489694930,5900,5900,5900,5900,0
|
|
20230802,161000,489694930,5900,5900,5900,5900,0
|
|
20230802,160900,489694930,5900,5900,5900,5900,0
|
|
20230802,160800,489694930,5900,5900,5900,5900,0
|
|
20230802,160700,489694930,5900,5900,5900,5900,0
|
|
20230802,160600,489694930,5900,5900,5900,5900,0
|
|
20230802,160500,489694930,5900,5900,5900,5900,0
|
|
20230802,160400,489694930,5900,5900,5900,5900,0
|
|
20230802,160300,489694930,5900,5900,5900,5900,0
|
|
20230802,160200,489694930,5900,5900,5900,5900,0
|
|
20230802,160100,489694930,5900,5900,5900,5900,0
|
|
20230802,160000,489694930,5900,5900,5900,5900,0
|
|
20230802,155900,489694930,5900,5900,5900,5900,0
|
|
20230802,155800,489694930,5900,5900,5900,5900,0
|
|
20230802,155700,489694930,5900,5900,5900,5900,0
|
|
20230802,155600,489694930,5900,5900,5900,5900,0
|
|
20230802,155500,489694930,5900,5900,5900,5900,0
|
|
20230802,155400,489694930,5900,5900,5900,5900,0
|
|
20230802,155300,489694930,5900,5900,5900,5900,0
|
|
20230802,155200,489694930,5900,5900,5900,5900,0
|
|
20230802,155100,489694930,5900,5900,5900,5900,0
|
|
20230802,155000,489694930,5900,5900,5900,5900,1638
|
|
20230802,154900,489694930,5900,5900,5900,5900,0
|
|
20230802,154800,489694930,5900,5900,5900,5900,0
|
|
20230802,154700,489694930,5900,5900,5900,5900,0
|
|
20230802,154600,489694930,5900,5900,5900,5900,0
|
|
20230802,154500,489694930,5900,5900,5900,5900,0
|
|
20230802,154400,489694930,5900,5900,5900,5900,0
|
|
20230802,154300,489694930,5900,5900,5900,5900,0
|
|
20230802,154200,489694930,5900,5900,5900,5900,0
|
|
20230802,154100,489694930,5900,5900,5900,5900,0
|
|
20230802,154000,489694930,5900,5900,5900,5900,0
|
|
20230802,153900,489694930,5900,5900,5900,5900,0
|
|
20230802,153800,489694930,5900,5900,5900,5900,0
|
|
20230802,153700,489694930,5900,5900,5900,5900,0
|
|
20230802,153600,489694930,5900,5900,5900,5900,0
|
|
20230802,153500,489694930,5900,5900,5900,5900,0
|
|
20230802,153400,489694930,5900,5900,5900,5900,0
|
|
20230802,153300,489694930,5900,5900,5900,5900,0
|
|
20230802,153200,489694930,5900,5900,5900,5900,0
|
|
20230802,153100,489694930,5900,5900,5900,5900,0
|
|
20230802,153000,489694930,5900,5900,5900,5900,1638
|
|
20230802,152900,480030730,5900,5900,5900,5900,0
|
|
20230802,152800,480030730,5900,5900,5900,5900,0
|
|
20230802,152700,480030730,5900,5900,5900,5900,0
|
|
20230802,152600,480030730,5900,5900,5900,5900,0
|
|
20230802,152500,480030730,5900,5900,5900,5900,0
|
|
20230802,152400,480030730,5900,5900,5900,5900,0
|
|
20230802,152300,480030730,5900,5900,5900,5900,0
|
|
20230802,152200,480030730,5900,5900,5900,5900,0
|
|
20230802,152100,480030730,5900,5900,5900,5900,0
|
|
20230802,152000,480030730,5900,5900,5900,5900,0
|
|
20230802,151900,480030730,5900,5900,5910,5880,1360
|
|
20230802,151800,472007290,5880,5900,5900,5880,47
|
|
20230802,151700,471730590,5900,5880,5900,5880,737
|
|
20230802,151600,467393640,5870,5850,5880,5840,235
|
|
20230802,151500,466018980,5870,5840,5870,5840,3670
|
|
20230802,151400,444542960,5830,5820,5830,5820,127
|
|
20230802,151300,443802990,5810,5820,5820,5810,622
|
|
20230802,151200,440183810,5830,5830,5830,5830,134
|
|
20230802,151100,439402590,5830,5830,5830,5830,0
|
|
20230802,151000,439402590,5830,5830,5830,5830,103
|
|
20230802,150900,438802100,5830,5830,5830,5830,0
|
|
20230802,150800,438802100,5830,5830,5830,5830,0
|
|
20230802,150700,438802100,5830,5830,5830,5830,223
|
|
20230802,150600,437502010,5830,5830,5830,5830,1
|
|
20230802,150500,437496180,5830,5800,5830,5800,47
|
|
20230802,150400,437222650,5800,5810,5810,5800,173
|
|
20230802,150300,436218280,5810,5810,5810,5810,28
|
|
20230802,150200,436055600,5810,5810,5810,5810,550
|
|
20230802,150100,432860100,5820,5820,5820,5820,0
|
|
20230802,150000,432860100,5820,5820,5820,5820,178
|
|
20230802,145900,431824140,5830,5820,5830,5820,681
|
|
20230802,145800,427860710,5830,5830,5830,5830,21
|
|
20230802,145700,427738280,5820,5820,5820,5820,0
|
|
20230802,145600,427738280,5820,5820,5820,5820,0
|
|
20230802,145500,427738280,5820,5820,5830,5820,137
|
|
20230802,145400,426940920,5820,5820,5820,5820,0
|
|
20230802,145300,426940920,5820,5820,5820,5820,0
|
|
20230802,145200,426940920,5820,5820,5820,5820,0
|
|
20230802,145100,426940920,5820,5820,5820,5820,637
|
|
20230802,145000,423233580,5830,5830,5830,5830,0
|
|
20230802,144900,423233580,5830,5830,5830,5830,1
|
|
20230802,144800,423227750,5840,5840,5840,5840,2
|
|
20230802,144700,423216070,5840,5840,5840,5840,0
|
|
20230802,144600,423216070,5840,5830,5840,5830,275
|
|
20230802,144500,421612810,5840,5830,5840,5830,344
|
|
20230802,144400,419607260,5820,5820,5820,5820,3
|
|
20230802,144300,419589800,5830,5830,5830,5820,72
|
|
20230802,144200,419170720,5830,5830,5830,5830,0
|
|
20230802,144100,419170720,5830,5830,5830,5830,0
|
|
20230802,144000,419170720,5830,5830,5830,5830,2
|
|
20230802,143900,419159060,5830,5820,5830,5820,51
|
|
20230802,143800,418862230,5830,5830,5830,5830,0
|
|
20230802,143700,418862230,5830,5830,5830,5830,1
|
|
20230802,143600,418856400,5820,5820,5820,5820,0
|
|
20230802,143500,418856400,5820,5820,5820,5820,17
|
|
20230802,143400,418757460,5830,5830,5830,5830,0
|
|
20230802,143300,418757460,5830,5830,5830,5830,1
|
|
20230802,143200,418751630,5810,5820,5820,5810,403
|
|
20230802,143100,416408200,5830,5830,5830,5830,5
|
|
20230802,143000,416379050,5830,5830,5830,5830,2
|
|
20230802,142900,416367390,5830,5830,5830,5830,100
|
|
20230802,142800,415784390,5830,5830,5830,5830,0
|
|
20230802,142700,415784390,5830,5830,5830,5830,0
|
|
20230802,142600,415784390,5830,5830,5830,5830,8
|
|
20230802,142500,415737750,5820,5830,5830,5820,11
|
|
20230802,142400,415673630,5820,5820,5820,5820,0
|
|
20230802,142300,415673630,5820,5820,5820,5820,21
|
|
20230802,142200,415551410,5820,5820,5820,5820,0
|
|
20230802,142100,415551410,5820,5820,5820,5820,6
|
|
20230802,142000,415516490,5820,5820,5820,5820,0
|
|
20230802,141900,415516490,5820,5820,5820,5820,90
|
|
20230802,141800,414992690,5820,5820,5820,5820,1
|
|
20230802,141700,414986870,5830,5830,5830,5830,0
|
|
20230802,141600,414986870,5830,5830,5830,5830,0
|
|
20230802,141500,414986870,5830,5820,5830,5820,2
|
|
20230802,141400,414975220,5830,5830,5830,5820,21
|
|
20230802,141300,414852800,5820,5820,5820,5820,19
|
|
20230802,141200,414742220,5820,5820,5820,5820,0
|
|
20230802,141100,414742220,5820,5820,5820,5820,0
|
|
20230802,141000,414742220,5820,5820,5820,5820,0
|
|
20230802,140900,414742220,5820,5820,5820,5820,17
|
|
20230802,140800,414643280,5830,5830,5830,5830,0
|
|
20230802,140700,414643280,5830,5830,5830,5830,15
|
|
20230802,140600,414555830,5830,5800,5830,5800,204
|
|
20230802,140500,413371180,5790,5800,5800,5790,1047
|
|
20230802,140400,407298950,5830,5830,5830,5830,0
|
|
20230802,140300,407298950,5830,5830,5830,5830,0
|
|
20230802,140200,407298950,5830,5830,5830,5830,0
|
|
20230802,140100,407298950,5830,5810,5830,5810,22
|
|
20230802,140000,407170920,5780,5780,5820,5780,24
|
|
20230802,135900,407032120,5780,5780,5780,5780,7
|
|
20230802,135800,406991660,5780,5780,5780,5780,38
|
|
20230802,135700,406772020,5780,5780,5780,5780,148
|
|
20230802,135600,405916580,5780,5810,5810,5780,870
|
|
20230802,135500,400874000,5810,5810,5810,5810,12
|
|
20230802,135400,400804280,5800,5800,5800,5800,38
|
|
20230802,135300,400583880,5790,5790,5790,5790,381
|
|
20230802,135200,398377890,5790,5790,5790,5790,1
|
|
20230802,135100,398372100,5760,5760,5770,5760,588
|
|
20230802,135000,394983610,5760,5780,5780,5740,4394
|
|
20230802,134900,369682010,5780,5780,5780,5780,0
|
|
20230802,134800,369682010,5780,5810,5810,5780,1783
|
|
20230802,134700,359348920,5840,5840,5840,5840,0
|
|
20230802,134600,359348920,5840,5840,5850,5840,6
|
|
20230802,134500,359313870,5840,5840,5840,5840,124
|
|
20230802,134400,358589710,5820,5820,5820,5820,0
|
|
20230802,134300,358589710,5820,5820,5820,5820,0
|
|
20230802,134200,358589710,5820,5820,5820,5800,109
|
|
20230802,134100,357955470,5820,5820,5820,5820,412
|
|
20230802,134000,355557630,5820,5800,5820,5800,61
|
|
20230802,133900,355202630,5800,5830,5830,5800,4670
|
|
20230802,133800,328035720,5830,5830,5830,5830,10
|
|
20230802,133700,327977420,5850,5850,5850,5840,3578
|
|
20230802,133600,307047280,5850,5850,5850,5850,1
|
|
20230802,133500,307041430,5850,5850,5850,5850,1
|
|
20230802,133400,307035580,5850,5850,5850,5850,1
|
|
20230802,133300,307029730,5860,5860,5860,5860,0
|
|
20230802,133200,307029730,5860,5860,5860,5860,0
|
|
20230802,133100,307029730,5860,5860,5860,5860,30
|
|
20230802,133000,306853930,5860,5860,5860,5860,0
|
|
20230802,132900,306853930,5860,5870,5870,5860,86
|
|
20230802,132800,306349210,5870,5870,5870,5870,24
|
|
20230802,132700,306208330,5870,5870,5870,5870,47
|
|
20230802,132600,305932440,5870,5860,5870,5860,396
|
|
20230802,132500,303608100,5860,5860,5860,5860,0
|
|
20230802,132400,303608100,5860,5860,5860,5860,17
|
|
20230802,132300,303508480,5880,5880,5880,5880,340
|
|
20230802,132200,301509280,5890,5890,5890,5890,2
|
|
20230802,132100,301497500,5850,5850,5850,5850,0
|
|
20230802,132000,301497500,5850,5850,5850,5850,10
|
|
20230802,131900,301439000,5850,5850,5850,5850,0
|
|
20230802,131800,301439000,5850,5850,5850,5850,0
|
|
20230802,131700,301439000,5850,5850,5850,5850,126
|
|
20230802,131600,300701900,5850,5850,5850,5850,50
|
|
20230802,131500,300409400,5860,5860,5860,5860,115
|
|
20230802,131400,299735500,5870,5870,5870,5870,1
|
|
20230802,131300,299729630,5870,5870,5870,5870,1
|
|
20230802,131200,299723760,5870,5870,5870,5870,314
|
|
20230802,131100,297880580,5870,5870,5870,5870,56
|
|
20230802,131000,297551860,5880,5890,5890,5880,2862
|
|
20230802,130900,280714490,5900,5900,5900,5900,20
|
|
20230802,130800,280596490,5910,5910,5910,5910,1
|
|
20230802,130700,280590580,5890,5890,5890,5890,119
|
|
20230802,130600,279889670,5890,5890,5890,5890,0
|
|
20230802,130500,279889670,5890,5890,5890,5890,0
|
|
20230802,130400,279889670,5890,5880,5890,5880,2
|
|
20230802,130300,279877900,5890,5890,5890,5890,277
|
|
20230802,130200,278246370,5920,5920,5920,5920,0
|
|
20230802,130100,278246370,5920,5920,5920,5920,0
|
|
20230802,130000,278246370,5920,5920,5920,5920,0
|
|
20230802,125900,278246370,5920,5890,5920,5880,133
|
|
20230802,125800,277464280,5920,5920,5920,5920,0
|
|
20230802,125700,277464280,5920,5920,5920,5920,0
|
|
20230802,125600,277464280,5920,5920,5920,5920,0
|
|
20230802,125500,277464280,5920,5880,5920,5880,30
|
|
20230802,125400,277287520,5880,5880,5880,5880,0
|
|
20230802,125300,277287520,5880,5880,5880,5880,111
|
|
20230802,125200,276634840,5890,5890,5890,5890,0
|
|
20230802,125100,276634840,5890,5880,5890,5880,117
|
|
20230802,125000,275946870,5880,5890,5890,5880,220
|
|
20230802,124900,274652970,5900,5900,5900,5900,0
|
|
20230802,124800,274652970,5900,5900,5900,5900,0
|
|
20230802,124700,274652970,5900,5900,5900,5900,0
|
|
20230802,124600,274652970,5900,5900,5900,5900,45
|
|
20230802,124500,274387470,5910,5910,5910,5910,0
|
|
20230802,124400,274387470,5910,5910,5910,5910,1
|
|
20230802,124300,274381560,5920,5920,5920,5920,0
|
|
20230802,124200,274381560,5920,5920,5920,5920,205
|
|
20230802,124100,273167960,5910,5910,5910,5910,63
|
|
20230802,124000,272795630,5900,5900,5900,5900,0
|
|
20230802,123900,272795630,5900,5900,5900,5900,0
|
|
20230802,123800,272795630,5900,5900,5900,5900,3
|
|
20230802,123700,272777930,5900,5900,5900,5900,0
|
|
20230802,123600,272777930,5900,5900,5900,5900,0
|
|
20230802,123500,272777930,5900,5900,5900,5900,904
|
|
20230802,123400,267444330,5890,5890,5890,5890,30
|
|
20230802,123300,267267630,5890,5890,5890,5890,1
|
|
20230802,123200,267261740,5890,5890,5890,5890,6
|
|
20230802,123100,267226400,5890,5890,5890,5890,0
|
|
20230802,123000,267226400,5890,5890,5890,5890,0
|
|
20230802,122900,267226400,5890,5890,5890,5890,0
|
|
20230802,122800,267226400,5890,5890,5890,5890,0
|
|
20230802,122700,267226400,5890,5890,5890,5890,49
|
|
20230802,122600,266937790,5890,5890,5890,5890,0
|
|
20230802,122500,266937790,5890,5890,5890,5890,0
|
|
20230802,122400,266937790,5890,5890,5890,5890,0
|
|
20230802,122300,266937790,5890,5890,5890,5890,0
|
|
20230802,122200,266937790,5890,5890,5890,5890,0
|
|
20230802,122100,266937790,5890,5890,5890,5890,0
|
|
20230802,122000,266937790,5890,5890,5890,5890,0
|
|
20230802,121900,266937790,5890,5890,5890,5890,0
|
|
20230802,121800,266937790,5890,5880,5890,5880,26
|
|
20230802,121700,266784900,5880,5880,5880,5880,1
|
|
20230802,121600,266779020,5880,5880,5880,5880,0
|
|
20230802,121500,266779020,5880,5880,5880,5880,0
|
|
20230802,121400,266779020,5880,5880,5880,5880,0
|
|
20230802,121300,266779020,5880,5880,5880,5880,0
|
|
20230802,121200,266779020,5880,5880,5880,5880,0
|
|
20230802,121100,266779020,5880,5880,5880,5880,0
|
|
20230802,121000,266779020,5880,5880,5880,5880,0
|
|
20230802,120900,266779020,5880,5880,5880,5880,1
|
|
20230802,120800,266773140,5880,5880,5880,5880,1
|
|
20230802,120700,266767260,5870,5870,5870,5870,0
|
|
20230802,120600,266767260,5870,5870,5870,5870,0
|
|
20230802,120500,266767260,5870,5870,5870,5870,292
|
|
20230802,120400,265053220,5860,5870,5870,5860,1478
|
|
20230802,120300,256391990,5860,5870,5870,5860,815
|
|
20230802,120200,251615940,5870,5870,5880,5870,484
|
|
20230802,120100,248774850,5870,5870,5870,5870,0
|
|
20230802,120000,248774850,5870,5870,5870,5870,0
|
|
20230802,115900,248774850,5870,5870,5870,5870,27
|
|
20230802,115800,248616360,5860,5860,5860,5860,8
|
|
20230802,115700,248569480,5870,5870,5870,5870,52
|
|
20230802,115600,248264240,5860,5860,5860,5860,0
|
|
20230802,115500,248264240,5860,5860,5860,5860,6
|
|
20230802,115400,248229080,5860,5860,5860,5860,170
|
|
20230802,115300,247232880,5860,5860,5860,5860,0
|
|
20230802,115200,247232880,5860,5860,5860,5860,14
|
|
20230802,115100,247150840,5860,5860,5860,5860,5
|
|
20230802,115000,247121540,5860,5860,5860,5860,63
|
|
20230802,114900,246752360,5860,5860,5860,5860,704
|
|
20230802,114800,242626920,5860,5860,5860,5860,0
|
|
20230802,114700,242626920,5860,5860,5860,5860,92
|
|
20230802,114600,242087800,5870,5860,5870,5860,9
|
|
20230802,114500,242035050,5860,5860,5860,5860,845
|
|
20230802,114400,237083350,5860,5860,5860,5860,917
|
|
20230802,114300,231709730,5860,5860,5860,5860,0
|
|
20230802,114200,231709730,5860,5860,5870,5860,211
|
|
20230802,114100,230473160,5860,5860,5860,5860,9
|
|
20230802,114000,230420420,5860,5860,5860,5860,20
|
|
20230802,113900,230303220,5860,5860,5860,5860,146
|
|
20230802,113800,229447660,5860,5860,5860,5860,0
|
|
20230802,113700,229447660,5860,5860,5860,5860,13
|
|
20230802,113600,229371480,5850,5850,5850,5850,1315
|
|
20230802,113500,221678730,5850,5850,5850,5850,668
|
|
20230802,113400,217770930,5850,5850,5850,5850,11
|
|
20230802,113300,217706580,5850,5850,5850,5850,0
|
|
20230802,113200,217706580,5850,5850,5850,5850,0
|
|
20230802,113100,217706580,5850,5850,5850,5840,1009
|
|
20230802,113000,211806230,5850,5870,5870,5850,5971
|
|
20230802,112900,176870060,5890,5890,5890,5890,10
|
|
20230802,112800,176811160,5890,5890,5890,5890,0
|
|
20230802,112700,176811160,5890,5880,5890,5870,101
|
|
20230802,112600,176218260,5890,5890,5890,5890,1
|
|
20230802,112500,176212370,5900,5900,5900,5900,1
|
|
20230802,112400,176206470,5900,5910,5920,5900,579
|
|
20230802,112300,172789700,5910,5880,5920,5880,28
|
|
20230802,112200,172624360,5890,5890,5890,5890,10
|
|
20230802,112100,172565460,5920,5900,5920,5900,22
|
|
20230802,112000,172435620,5870,5870,5870,5870,25
|
|
20230802,111900,172288870,5910,5910,5910,5900,1294
|
|
20230802,111800,164652150,5900,5900,5900,5900,0
|
|
20230802,111700,164652150,5900,5870,5900,5870,624
|
|
20230802,111600,160976150,5880,5880,5880,5880,1
|
|
20230802,111500,160970270,5870,5870,5870,5870,0
|
|
20230802,111400,160970270,5870,5870,5870,5870,0
|
|
20230802,111300,160970270,5870,5870,5870,5870,57
|
|
20230802,111200,160635680,5870,5870,5870,5870,0
|
|
20230802,111100,160635680,5870,5870,5870,5870,84
|
|
20230802,111000,160142600,5880,5880,5880,5880,1
|
|
20230802,110900,160136720,5860,5860,5860,5860,0
|
|
20230802,110800,160136720,5860,5860,5860,5860,0
|
|
20230802,110700,160136720,5860,5860,5860,5860,0
|
|
20230802,110600,160136720,5860,5860,5860,5860,34
|
|
20230802,110500,159937480,5850,5850,5850,5850,0
|
|
20230802,110400,159937480,5850,5850,5850,5850,53
|
|
20230802,110300,159627430,5850,5850,5850,5850,1645
|
|
20230802,110200,150004180,5850,5850,5850,5850,2
|
|
20230802,110100,149992480,5880,5880,5880,5880,1
|
|
20230802,110000,149986600,5850,5850,5850,5850,0
|
|
20230802,105900,149986600,5850,5850,5850,5850,191
|
|
20230802,105800,148869250,5850,5870,5870,5850,3087
|
|
20230802,105700,130771740,5870,5870,5870,5870,103
|
|
20230802,105600,130167130,5870,5890,5890,5870,2
|
|
20230802,105500,130155370,5870,5870,5870,5870,0
|
|
20230802,105400,130155370,5870,5870,5870,5870,0
|
|
20230802,105300,130155370,5870,5870,5870,5870,10
|
|
20230802,105200,130096670,5860,5860,5860,5860,0
|
|
20230802,105100,130096670,5860,5860,5860,5860,2475
|
|
20230802,105000,115593170,5860,5860,5860,5860,8
|
|
20230802,104900,115546290,5850,5850,5850,5850,1
|
|
20230802,104800,115540440,5850,5850,5850,5850,0
|
|
20230802,104700,115540440,5850,5850,5850,5850,0
|
|
20230802,104600,115540440,5850,5860,5860,5850,93
|
|
20230802,104500,114995890,5850,5850,5850,5850,0
|
|
20230802,104400,114995890,5850,5850,5850,5850,0
|
|
20230802,104300,114995890,5850,5850,5850,5850,0
|
|
20230802,104200,114995890,5850,5840,5850,5840,11
|
|
20230802,104100,114931570,5850,5850,5850,5850,159
|
|
20230802,104000,114001420,5850,5850,5850,5850,901
|
|
20230802,103900,108730570,5860,5860,5860,5860,19
|
|
20230802,103800,108619230,5860,5870,5880,5860,163
|
|
20230802,103700,107663910,5860,5870,5870,5860,800
|
|
20230802,103600,102974460,5870,5890,5890,5870,34
|
|
20230802,103500,102774540,5890,5890,5890,5890,3
|
|
20230802,103400,102756870,5870,5870,5870,5870,0
|
|
20230802,103300,102756870,5870,5890,5890,5870,743
|
|
20230802,103200,98385460,5890,5890,5890,5890,17
|
|
20230802,103100,98285330,5870,5870,5870,5870,0
|
|
20230802,103000,98285330,5870,5870,5870,5870,20
|
|
20230802,102900,98167930,5870,5890,5890,5870,31
|
|
20230802,102800,97985940,5870,5870,5870,5870,0
|
|
20230802,102700,97985940,5870,5870,5870,5870,0
|
|
20230802,102600,97985940,5870,5870,5870,5870,0
|
|
20230802,102500,97985940,5870,5870,5870,5870,2
|
|
20230802,102400,97974200,5870,5870,5870,5870,12
|
|
20230802,102300,97903760,5880,5880,5880,5880,248
|
|
20230802,102200,96445520,5880,5880,5880,5880,396
|
|
20230802,102100,94117040,5890,5890,5900,5890,235
|
|
20230802,102000,92732880,5890,5890,5890,5890,0
|
|
20230802,101900,92732880,5890,5890,5890,5890,0
|
|
20230802,101800,92732880,5890,5930,5930,5890,3671
|
|
20230802,101700,71085480,5930,5930,5930,5930,50
|
|
20230802,101600,70788980,5940,5940,5940,5940,0
|
|
20230802,101500,70788980,5940,5940,5940,5940,0
|
|
20230802,101400,70788980,5940,5940,5940,5940,0
|
|
20230802,101300,70788980,5940,5940,5940,5940,0
|
|
20230802,101200,70788980,5940,5940,5940,5940,15
|
|
20230802,101100,70699880,5930,5920,5930,5910,1284
|
|
20230802,101000,63092590,5900,5900,5900,5900,5
|
|
20230802,100900,63063090,5920,5920,5920,5920,15
|
|
20230802,100800,62974290,5930,5930,5930,5930,1
|
|
20230802,100700,62968360,5910,5910,5910,5910,41
|
|
20230802,100600,62726050,5910,5910,5910,5910,50
|
|
20230802,100500,62430550,5910,5910,5910,5910,22
|
|
20230802,100400,62300530,5910,5910,5910,5910,10
|
|
20230802,100300,62241430,5910,5920,5920,5900,339
|
|
20230802,100200,60240820,5920,5920,5920,5920,0
|
|
20230802,100100,60240820,5920,5920,5920,5920,3
|
|
20230802,100000,60223060,5920,5920,5920,5920,0
|
|
20230802,095900,60223060,5920,5920,5920,5910,102
|
|
20230802,095800,59620050,5920,5920,5920,5920,0
|
|
20230802,095700,59620050,5920,5920,5920,5920,27
|
|
20230802,095600,59460210,5920,5920,5920,5920,0
|
|
20230802,095500,59460210,5920,5920,5920,5920,11
|
|
20230802,095400,59395090,5910,5890,5910,5890,301
|
|
20230802,095300,57619130,5880,5880,5880,5880,1
|
|
20230802,095200,57613250,5880,5880,5880,5880,0
|
|
20230802,095100,57613250,5880,5880,5880,5880,5
|
|
20230802,095000,57583850,5880,5880,5880,5880,10
|
|
20230802,094900,57525050,5880,5880,5880,5880,0
|
|
20230802,094800,57525050,5880,5880,5880,5880,78
|
|
20230802,094700,57066410,5870,5870,5870,5870,0
|
|
20230802,094600,57066410,5870,5870,5870,5870,0
|
|
20230802,094500,57066410,5870,5870,5870,5870,0
|
|
20230802,094400,57066410,5870,5880,5880,5870,1598
|
|
20230802,094300,47683990,5880,5880,5880,5880,10
|
|
20230802,094200,47625190,5880,5870,5880,5870,14
|
|
20230802,094100,47542950,5860,5870,5870,5860,139
|
|
20230802,094000,46727130,5880,5900,5900,5870,452
|
|
20230802,093900,44067150,5900,5900,5900,5900,54
|
|
20230802,093800,43748550,5900,5900,5900,5900,0
|
|
20230802,093700,43748550,5900,5900,5900,5900,1
|
|
20230802,093600,43742650,5920,5920,5920,5920,0
|
|
20230802,093500,43742650,5920,5920,5920,5920,0
|
|
20230802,093400,43742650,5920,5920,5920,5920,0
|
|
20230802,093300,43742650,5920,5920,5920,5920,0
|
|
20230802,093200,43742650,5920,5920,5920,5920,0
|
|
20230802,093100,43742650,5920,5920,5920,5920,17
|
|
20230802,093000,43642010,5920,5900,5920,5900,92
|
|
20230802,092900,43098170,5900,5900,5900,5900,100
|
|
20230802,092800,42508170,5920,5920,5920,5920,8
|
|
20230802,092700,42460810,5920,5930,5940,5870,609
|
|
20230802,092600,38848730,5930,5870,5930,5860,158
|
|
20230802,092500,37918330,5870,5870,5870,5870,5
|
|
20230802,092400,37888980,5870,5870,5870,5870,360
|
|
20230802,092300,35775780,5870,5870,5870,5870,0
|
|
20230802,092200,35775780,5870,5890,5890,5870,535
|
|
20230802,092100,32628500,5910,5910,5910,5910,1
|
|
20230802,092000,32622590,5880,5880,5880,5880,109
|
|
20230802,091900,31981670,5880,5890,5890,5880,333
|
|
20230802,091800,30020490,5910,5910,5910,5910,1
|
|
20230802,091700,30014580,5910,5910,5910,5910,1
|
|
20230802,091600,30008670,5910,5910,5910,5910,503
|
|
20230802,091500,27035940,5920,5940,5940,5920,249
|
|
20230802,091400,25561500,5940,5940,5940,5940,0
|
|
20230802,091300,25561500,5940,5930,5940,5930,30
|
|
20230802,091200,25383400,5930,5930,5930,5930,31
|
|
20230802,091100,25199570,5920,5920,5920,5920,95
|
|
20230802,091000,24637170,5910,5910,5910,5910,0
|
|
20230802,090900,24637170,5910,5890,5910,5890,4
|
|
20230802,090800,24613570,5890,5890,5890,5890,0
|
|
20230802,090700,24613570,5890,5890,5920,5890,544
|
|
20230802,090600,21400970,5890,5870,5890,5870,410
|
|
20230802,090500,18988110,5850,5840,5860,5830,465
|
|
20230802,090400,16273310,5830,5830,5830,5830,27
|
|
20230802,090300,16115900,5830,5830,5830,5830,0
|
|
20230802,090200,16115900,5830,5840,5840,5810,647
|
|
20230802,090100,12345610,5850,5890,5900,5850,1913
|
|
20230802,090000,1150040,5900,5930,5930,5900,193
|