600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185700,218700485,3165,3165,3165,3165,809
|
|
20230802,185600,218700485,3165,3165,3165,3165,0
|
|
20230802,185500,218700485,3165,3165,3165,3165,0
|
|
20230802,185400,218700485,3165,3165,3165,3165,0
|
|
20230802,185300,218700485,3165,3165,3165,3165,0
|
|
20230802,185200,218700485,3165,3165,3165,3165,0
|
|
20230802,185100,218700485,3165,3165,3165,3165,0
|
|
20230802,185000,218700485,3165,3165,3165,3165,0
|
|
20230802,184900,218700485,3165,3165,3165,3165,0
|
|
20230802,184800,218700485,3165,3165,3165,3165,0
|
|
20230802,184700,218700485,3165,3165,3165,3165,0
|
|
20230802,184600,218700485,3165,3165,3165,3165,0
|
|
20230802,184500,218700485,3165,3165,3165,3165,0
|
|
20230802,184400,218700485,3165,3165,3165,3165,0
|
|
20230802,184300,218700485,3165,3165,3165,3165,0
|
|
20230802,184200,218700485,3165,3165,3165,3165,0
|
|
20230802,184100,218700485,3165,3165,3165,3165,0
|
|
20230802,184000,218700485,3165,3165,3165,3165,0
|
|
20230802,183900,218700485,3165,3165,3165,3165,0
|
|
20230802,183800,218700485,3165,3165,3165,3165,0
|
|
20230802,183700,218700485,3165,3165,3165,3165,0
|
|
20230802,183600,218700485,3165,3165,3165,3165,0
|
|
20230802,183500,218700485,3165,3165,3165,3165,0
|
|
20230802,183400,218700485,3165,3165,3165,3165,0
|
|
20230802,183300,218700485,3165,3165,3165,3165,0
|
|
20230802,183200,218700485,3165,3165,3165,3165,0
|
|
20230802,183100,218700485,3165,3165,3165,3165,0
|
|
20230802,183000,218700485,3165,3165,3165,3165,0
|
|
20230802,182900,218700485,3165,3165,3165,3165,0
|
|
20230802,182800,218700485,3165,3165,3165,3165,0
|
|
20230802,182700,218700485,3165,3165,3165,3165,809
|
|
20230802,182600,218700485,3165,3165,3165,3165,0
|
|
20230802,182500,218700485,3165,3165,3165,3165,0
|
|
20230802,182400,218700485,3165,3165,3165,3165,0
|
|
20230802,182300,218700485,3165,3165,3165,3165,0
|
|
20230802,182200,218700485,3165,3165,3165,3165,0
|
|
20230802,182100,218700485,3165,3165,3165,3165,0
|
|
20230802,182000,218700485,3165,3165,3165,3165,0
|
|
20230802,181900,218700485,3165,3165,3165,3165,0
|
|
20230802,181800,218700485,3165,3165,3165,3165,0
|
|
20230802,181700,218700485,3165,3165,3165,3165,0
|
|
20230802,181600,218700485,3165,3165,3165,3165,0
|
|
20230802,181500,218700485,3165,3165,3165,3165,0
|
|
20230802,181400,218700485,3165,3165,3165,3165,0
|
|
20230802,181300,218700485,3165,3165,3165,3165,0
|
|
20230802,181200,218700485,3165,3165,3165,3165,0
|
|
20230802,181100,218700485,3165,3165,3165,3165,0
|
|
20230802,181000,218700485,3165,3165,3165,3165,0
|
|
20230802,180900,218700485,3165,3165,3165,3165,0
|
|
20230802,180800,218700485,3165,3165,3165,3165,0
|
|
20230802,180700,218700485,3165,3165,3165,3165,0
|
|
20230802,180600,218700485,3165,3165,3165,3165,0
|
|
20230802,180500,218700485,3165,3165,3165,3165,0
|
|
20230802,180400,218700485,3165,3165,3165,3165,0
|
|
20230802,180300,218700485,3165,3165,3165,3165,0
|
|
20230802,180200,218700485,3165,3165,3165,3165,0
|
|
20230802,180100,218700485,3165,3165,3165,3165,0
|
|
20230802,180000,218700485,3165,3165,3165,3165,0
|
|
20230802,175900,218700485,3165,3165,3165,3165,0
|
|
20230802,175800,218700485,3165,3165,3165,3165,0
|
|
20230802,175700,218700485,3165,3165,3165,3165,809
|
|
20230802,175600,218700485,3165,3165,3165,3165,0
|
|
20230802,175500,218700485,3165,3165,3165,3165,0
|
|
20230802,175400,218700485,3165,3165,3165,3165,0
|
|
20230802,175300,218700485,3165,3165,3165,3165,0
|
|
20230802,175200,218700485,3165,3165,3165,3165,0
|
|
20230802,175100,218700485,3165,3165,3165,3165,0
|
|
20230802,175000,218700485,3165,3165,3165,3165,0
|
|
20230802,174900,218700485,3165,3165,3165,3165,0
|
|
20230802,174800,218700485,3165,3165,3165,3165,0
|
|
20230802,174700,218700485,3165,3165,3165,3165,0
|
|
20230802,174600,218700485,3165,3165,3165,3165,0
|
|
20230802,174500,218700485,3165,3165,3165,3165,0
|
|
20230802,174400,218700485,3165,3165,3165,3165,0
|
|
20230802,174300,218700485,3165,3165,3165,3165,0
|
|
20230802,174200,218700485,3165,3165,3165,3165,0
|
|
20230802,174100,218700485,3165,3165,3165,3165,0
|
|
20230802,174000,218700485,3165,3165,3165,3165,0
|
|
20230802,173900,218700485,3165,3165,3165,3165,0
|
|
20230802,173800,218700485,3165,3165,3165,3165,0
|
|
20230802,173700,218700485,3165,3165,3165,3165,0
|
|
20230802,173600,218700485,3165,3165,3165,3165,0
|
|
20230802,173500,218700485,3165,3165,3165,3165,0
|
|
20230802,173400,218700485,3165,3165,3165,3165,0
|
|
20230802,173300,218700485,3165,3165,3165,3165,0
|
|
20230802,173200,218700485,3165,3165,3165,3165,0
|
|
20230802,173100,218700485,3165,3165,3165,3165,0
|
|
20230802,173000,218700485,3165,3165,3165,3165,0
|
|
20230802,172900,218700485,3165,3165,3165,3165,0
|
|
20230802,172800,218700485,3165,3165,3165,3165,0
|
|
20230802,172700,218700485,3165,3165,3165,3165,809
|
|
20230802,172600,218700485,3165,3165,3165,3165,0
|
|
20230802,172500,218700485,3165,3165,3165,3165,0
|
|
20230802,172400,218700485,3165,3165,3165,3165,0
|
|
20230802,172300,218700485,3165,3165,3165,3165,0
|
|
20230802,172200,218700485,3165,3165,3165,3165,0
|
|
20230802,172100,218700485,3165,3165,3165,3165,0
|
|
20230802,172000,218700485,3165,3165,3165,3165,0
|
|
20230802,171900,218700485,3165,3165,3165,3165,0
|
|
20230802,171800,218700485,3165,3165,3165,3165,0
|
|
20230802,171700,218700485,3165,3165,3165,3165,0
|
|
20230802,171600,218700485,3165,3165,3165,3165,0
|
|
20230802,171500,218700485,3165,3165,3165,3165,0
|
|
20230802,171400,218700485,3165,3165,3165,3165,0
|
|
20230802,171300,218700485,3165,3165,3165,3165,0
|
|
20230802,171200,218700485,3165,3165,3165,3165,0
|
|
20230802,171100,218700485,3165,3165,3165,3165,0
|
|
20230802,171000,218700485,3165,3165,3165,3165,0
|
|
20230802,170900,218700485,3165,3165,3165,3165,0
|
|
20230802,170800,218700485,3165,3165,3165,3165,0
|
|
20230802,170700,218700485,3165,3165,3165,3165,0
|
|
20230802,170600,218700485,3165,3165,3165,3165,0
|
|
20230802,170500,218700485,3165,3165,3165,3165,0
|
|
20230802,170400,218700485,3165,3165,3165,3165,0
|
|
20230802,170300,218700485,3165,3165,3165,3165,0
|
|
20230802,170200,218700485,3165,3165,3165,3165,0
|
|
20230802,170100,218700485,3165,3165,3165,3165,0
|
|
20230802,170000,218700485,3165,3165,3165,3165,0
|
|
20230802,165900,218700485,3165,3165,3165,3165,0
|
|
20230802,165800,218700485,3165,3165,3165,3165,0
|
|
20230802,165700,218700485,3165,3165,3165,3165,809
|
|
20230802,165600,218700485,3165,3165,3165,3165,0
|
|
20230802,165500,218700485,3165,3165,3165,3165,0
|
|
20230802,165400,218700485,3165,3165,3165,3165,0
|
|
20230802,165300,218700485,3165,3165,3165,3165,0
|
|
20230802,165200,218700485,3165,3165,3165,3165,0
|
|
20230802,165100,218700485,3165,3165,3165,3165,0
|
|
20230802,165000,218700485,3165,3165,3165,3165,0
|
|
20230802,164900,218700485,3165,3165,3165,3165,0
|
|
20230802,164800,218700485,3165,3165,3165,3165,0
|
|
20230802,164700,218700485,3165,3165,3165,3165,0
|
|
20230802,164600,218700485,3165,3165,3165,3165,0
|
|
20230802,164500,218700485,3165,3165,3165,3165,0
|
|
20230802,164400,218700485,3165,3165,3165,3165,0
|
|
20230802,164300,218700485,3165,3165,3165,3165,0
|
|
20230802,164200,218700485,3165,3165,3165,3165,0
|
|
20230802,164100,218700485,3165,3165,3165,3165,0
|
|
20230802,164000,218700485,3165,3165,3165,3165,0
|
|
20230802,163900,218700485,3165,3165,3165,3165,0
|
|
20230802,163800,218700485,3165,3165,3165,3165,0
|
|
20230802,163700,218700485,3165,3165,3165,3165,0
|
|
20230802,163600,218700485,3165,3165,3165,3165,0
|
|
20230802,163500,218700485,3165,3165,3165,3165,0
|
|
20230802,163400,218700485,3165,3165,3165,3165,0
|
|
20230802,163300,218700485,3165,3165,3165,3165,0
|
|
20230802,163200,218700485,3165,3165,3165,3165,0
|
|
20230802,163100,218700485,3165,3165,3165,3165,0
|
|
20230802,163000,218700485,3165,3165,3165,3165,0
|
|
20230802,162900,218700485,3165,3165,3165,3165,0
|
|
20230802,162800,218700485,3165,3165,3165,3165,0
|
|
20230802,162700,218700485,3165,3165,3165,3165,809
|
|
20230802,162600,218700485,3165,3165,3165,3165,0
|
|
20230802,162500,218700485,3165,3165,3165,3165,0
|
|
20230802,162400,218700485,3165,3165,3165,3165,0
|
|
20230802,162300,218700485,3165,3165,3165,3165,0
|
|
20230802,162200,218700485,3165,3165,3165,3165,0
|
|
20230802,162100,218700485,3165,3165,3165,3165,0
|
|
20230802,162000,218700485,3165,3165,3165,3165,0
|
|
20230802,161900,218700485,3165,3165,3165,3165,0
|
|
20230802,161800,218700485,3165,3165,3165,3165,0
|
|
20230802,161700,218700485,3165,3165,3165,3165,0
|
|
20230802,161600,218700485,3165,3165,3165,3165,0
|
|
20230802,161500,218700485,3165,3165,3165,3165,0
|
|
20230802,161400,218700485,3165,3165,3165,3165,0
|
|
20230802,161300,218700485,3165,3165,3165,3165,0
|
|
20230802,161200,218700485,3165,3165,3165,3165,0
|
|
20230802,161100,218700485,3165,3165,3165,3165,0
|
|
20230802,161000,218700485,3165,3165,3165,3165,0
|
|
20230802,160900,218700485,3165,3165,3165,3165,0
|
|
20230802,160800,218700485,3165,3165,3165,3165,0
|
|
20230802,160700,218700485,3165,3165,3165,3165,0
|
|
20230802,160600,218700485,3165,3165,3165,3165,0
|
|
20230802,160500,218700485,3165,3165,3165,3165,0
|
|
20230802,160400,218700485,3165,3165,3165,3165,0
|
|
20230802,160300,218700485,3165,3165,3165,3165,0
|
|
20230802,160200,218700485,3165,3165,3165,3165,0
|
|
20230802,160100,218700485,3165,3165,3165,3165,0
|
|
20230802,160000,218700485,3165,3165,3165,3165,0
|
|
20230802,155900,218700485,3165,3165,3165,3165,0
|
|
20230802,155800,218700485,3165,3165,3165,3165,0
|
|
20230802,155700,218700485,3165,3165,3165,3165,809
|
|
20230802,155600,218700485,3165,3165,3165,3165,0
|
|
20230802,155500,218700485,3165,3165,3165,3165,0
|
|
20230802,155400,218700485,3165,3165,3165,3165,0
|
|
20230802,155300,218700485,3165,3165,3165,3165,0
|
|
20230802,155200,218700485,3165,3165,3165,3165,0
|
|
20230802,155100,218700485,3165,3165,3165,3165,0
|
|
20230802,155000,218700485,3165,3165,3165,3165,0
|
|
20230802,154900,218700485,3165,3165,3165,3165,0
|
|
20230802,154800,218700485,3165,3165,3165,3165,0
|
|
20230802,154700,218700485,3165,3165,3165,3165,0
|
|
20230802,154600,218700485,3165,3165,3165,3165,0
|
|
20230802,154500,218700485,3165,3165,3165,3165,0
|
|
20230802,154400,218700485,3165,3165,3165,3165,0
|
|
20230802,154300,218700485,3165,3165,3165,3165,0
|
|
20230802,154200,218700485,3165,3165,3165,3165,0
|
|
20230802,154100,218700485,3165,3165,3165,3165,0
|
|
20230802,154000,218700485,3165,3165,3165,3165,0
|
|
20230802,153900,218700485,3165,3165,3165,3165,0
|
|
20230802,153800,218700485,3165,3165,3165,3165,0
|
|
20230802,153700,218700485,3165,3165,3165,3165,0
|
|
20230802,153600,218700485,3165,3165,3165,3165,0
|
|
20230802,153500,218700485,3165,3165,3165,3165,0
|
|
20230802,153400,218700485,3165,3165,3165,3165,0
|
|
20230802,153300,218700485,3165,3165,3165,3165,0
|
|
20230802,153200,218700485,3165,3165,3165,3165,0
|
|
20230802,153100,218700485,3165,3165,3165,3165,0
|
|
20230802,153000,218700485,3165,3165,3165,3165,809
|
|
20230802,152900,216140000,3185,3185,3185,3185,0
|
|
20230802,152800,216140000,3185,3185,3185,3185,0
|
|
20230802,152700,216140000,3185,3185,3185,3185,0
|
|
20230802,152600,216140000,3185,3185,3185,3185,0
|
|
20230802,152500,216140000,3185,3185,3185,3185,0
|
|
20230802,152400,216140000,3185,3185,3185,3185,0
|
|
20230802,152300,216140000,3185,3185,3185,3185,0
|
|
20230802,152200,216140000,3185,3185,3185,3185,0
|
|
20230802,152100,216140000,3185,3185,3185,3185,0
|
|
20230802,152000,216140000,3185,3185,3185,3185,0
|
|
20230802,151900,216140000,3185,3180,3185,3180,100
|
|
20230802,151800,215821815,3185,3165,3185,3165,1359
|
|
20230802,151700,211507510,3165,3165,3165,3165,11
|
|
20230802,151600,211472695,3165,3165,3165,3165,11
|
|
20230802,151500,211437880,3165,3165,3165,3165,11
|
|
20230802,151400,211403065,3165,3165,3165,3165,11
|
|
20230802,151300,211368250,3165,3160,3165,3155,1199
|
|
20230802,151200,207580390,3165,3165,3165,3165,0
|
|
20230802,151100,207580390,3165,3160,3165,3160,2
|
|
20230802,151000,207574065,3160,3160,3160,3160,0
|
|
20230802,150900,207574065,3160,3160,3160,3160,0
|
|
20230802,150800,207574065,3160,3160,3160,3160,0
|
|
20230802,150700,207574065,3160,3165,3165,3160,48
|
|
20230802,150600,207422235,3165,3165,3165,3165,0
|
|
20230802,150500,207422235,3165,3165,3165,3165,0
|
|
20230802,150400,207422235,3165,3165,3165,3165,446
|
|
20230802,150300,206010645,3160,3160,3160,3160,0
|
|
20230802,150200,206010645,3160,3160,3160,3160,1
|
|
20230802,150100,206007485,3155,3155,3155,3155,0
|
|
20230802,150000,206007485,3155,3155,3155,3155,212
|
|
20230802,145900,205338625,3160,3160,3160,3160,0
|
|
20230802,145800,205338625,3160,3160,3160,3160,182
|
|
20230802,145700,204763505,3160,3160,3160,3160,40
|
|
20230802,145600,204637105,3165,3165,3165,3165,31
|
|
20230802,145500,204538990,3155,3155,3155,3155,3
|
|
20230802,145400,204529525,3155,3155,3155,3155,0
|
|
20230802,145300,204529525,3155,3155,3155,3155,0
|
|
20230802,145200,204529525,3155,3155,3155,3155,0
|
|
20230802,145100,204529525,3155,3155,3155,3155,0
|
|
20230802,145000,204529525,3155,3155,3155,3155,0
|
|
20230802,144900,204529525,3155,3155,3155,3155,20
|
|
20230802,144800,204466425,3155,3155,3155,3155,1
|
|
20230802,144700,204463270,3155,3155,3155,3155,0
|
|
20230802,144600,204463270,3155,3155,3155,3155,0
|
|
20230802,144500,204463270,3155,3155,3155,3155,0
|
|
20230802,144400,204463270,3155,3155,3155,3155,0
|
|
20230802,144300,204463270,3155,3155,3155,3155,0
|
|
20230802,144200,204463270,3155,3155,3155,3155,461
|
|
20230802,144100,203008815,3155,3165,3165,3155,310
|
|
20230802,144000,202030665,3165,3165,3165,3165,180
|
|
20230802,143900,201460965,3165,3165,3165,3165,20
|
|
20230802,143800,201397665,3170,3170,3170,3170,0
|
|
20230802,143700,201397665,3170,3170,3170,3170,0
|
|
20230802,143600,201397665,3170,3170,3170,3170,0
|
|
20230802,143500,201397665,3170,3170,3170,3170,0
|
|
20230802,143400,201397665,3170,3170,3170,3170,0
|
|
20230802,143300,201397665,3170,3170,3170,3170,0
|
|
20230802,143200,201397665,3170,3170,3170,3170,0
|
|
20230802,143100,201397665,3170,3170,3170,3170,0
|
|
20230802,143000,201397665,3170,3170,3170,3170,0
|
|
20230802,142900,201397665,3170,3170,3170,3170,0
|
|
20230802,142800,201397665,3170,3170,3170,3170,300
|
|
20230802,142700,200446665,3150,3165,3165,3150,604
|
|
20230802,142600,198535140,3175,3175,3175,3175,0
|
|
20230802,142500,198535140,3175,3175,3175,3175,0
|
|
20230802,142400,198535140,3175,3175,3175,3175,0
|
|
20230802,142300,198535140,3175,3175,3175,3175,0
|
|
20230802,142200,198535140,3175,3175,3175,3175,32
|
|
20230802,142100,198433540,3175,3175,3175,3175,146
|
|
20230802,142000,197969990,3175,3175,3175,3175,0
|
|
20230802,141900,197969990,3175,3175,3175,3175,0
|
|
20230802,141800,197969990,3175,3175,3175,3175,0
|
|
20230802,141700,197969990,3175,3175,3175,3175,0
|
|
20230802,141600,197969990,3175,3175,3175,3175,0
|
|
20230802,141500,197969990,3175,3175,3175,3175,60
|
|
20230802,141400,197779490,3165,3165,3165,3165,1
|
|
20230802,141300,197776325,3165,3170,3170,3165,182
|
|
20230802,141200,197199420,3170,3170,3170,3170,15
|
|
20230802,141100,197151870,3175,3175,3175,3175,0
|
|
20230802,141000,197151870,3175,3170,3175,3170,148
|
|
20230802,140900,196682685,3180,3180,3180,3180,105
|
|
20230802,140800,196348785,3195,3180,3195,3180,96
|
|
20230802,140700,196042510,3180,3150,3180,3150,1446
|
|
20230802,140600,191449155,3150,3160,3160,3145,441
|
|
20230802,140500,190059945,3160,3160,3160,3160,0
|
|
20230802,140400,190059945,3160,3160,3160,3160,0
|
|
20230802,140300,190059945,3160,3160,3160,3160,11
|
|
20230802,140200,190025185,3175,3165,3175,3160,155
|
|
20230802,140100,189534510,3165,3165,3165,3165,0
|
|
20230802,140000,189534510,3165,3155,3165,3155,53
|
|
20230802,135900,189367245,3155,3155,3155,3155,0
|
|
20230802,135800,189367245,3155,3145,3155,3145,3781
|
|
20230802,135700,177456210,3140,3140,3140,3140,4
|
|
20230802,135600,177443650,3140,3140,3140,3140,0
|
|
20230802,135500,177443650,3140,3140,3140,3140,0
|
|
20230802,135400,177443650,3140,3140,3140,3140,0
|
|
20230802,135300,177443650,3140,3140,3140,3140,1000
|
|
20230802,135200,174303650,3140,3140,3140,3140,1
|
|
20230802,135100,174300510,3135,3135,3135,3135,0
|
|
20230802,135000,174300510,3135,3135,3135,3135,0
|
|
20230802,134900,174300510,3135,3135,3135,3135,0
|
|
20230802,134800,174300510,3135,3135,3135,3135,0
|
|
20230802,134700,174300510,3135,3135,3135,3135,0
|
|
20230802,134600,174300510,3135,3135,3135,3135,0
|
|
20230802,134500,174300510,3135,3135,3135,3135,0
|
|
20230802,134400,174300510,3135,3135,3135,3135,0
|
|
20230802,134300,174300510,3135,3135,3135,3135,0
|
|
20230802,134200,174300510,3135,3135,3135,3135,0
|
|
20230802,134100,174300510,3135,3135,3135,3135,0
|
|
20230802,134000,174300510,3135,3140,3140,3135,625
|
|
20230802,133900,172339685,3140,3140,3140,3140,0
|
|
20230802,133800,172339685,3140,3140,3140,3140,0
|
|
20230802,133700,172339685,3140,3140,3140,3140,0
|
|
20230802,133600,172339685,3140,3140,3140,3140,0
|
|
20230802,133500,172339685,3140,3140,3140,3140,0
|
|
20230802,133400,172339685,3140,3140,3140,3140,0
|
|
20230802,133300,172339685,3140,3140,3140,3140,0
|
|
20230802,133200,172339685,3140,3140,3140,3140,0
|
|
20230802,133100,172339685,3140,3140,3140,3140,0
|
|
20230802,133000,172339685,3140,3140,3140,3140,0
|
|
20230802,132900,172339685,3140,3140,3140,3140,0
|
|
20230802,132800,172339685,3140,3140,3140,3140,0
|
|
20230802,132700,172339685,3140,3140,3140,3140,0
|
|
20230802,132600,172339685,3140,3140,3140,3140,0
|
|
20230802,132500,172339685,3140,3140,3140,3140,0
|
|
20230802,132400,172339685,3140,3140,3140,3140,0
|
|
20230802,132300,172339685,3140,3140,3140,3140,0
|
|
20230802,132200,172339685,3140,3140,3140,3140,0
|
|
20230802,132100,172339685,3140,3140,3140,3140,1
|
|
20230802,132000,172336545,3135,3135,3135,3135,0
|
|
20230802,131900,172336545,3135,3135,3135,3135,0
|
|
20230802,131800,172336545,3135,3135,3135,3135,0
|
|
20230802,131700,172336545,3135,3135,3135,3135,0
|
|
20230802,131600,172336545,3135,3135,3135,3135,0
|
|
20230802,131500,172336545,3135,3135,3135,3135,0
|
|
20230802,131400,172336545,3135,3135,3135,3135,0
|
|
20230802,131300,172336545,3135,3135,3135,3135,0
|
|
20230802,131200,172336545,3135,3135,3135,3135,0
|
|
20230802,131100,172336545,3135,3135,3135,3135,0
|
|
20230802,131000,172336545,3135,3135,3135,3135,0
|
|
20230802,130900,172336545,3135,3135,3135,3135,0
|
|
20230802,130800,172336545,3135,3135,3135,3135,0
|
|
20230802,130700,172336545,3135,3135,3135,3135,0
|
|
20230802,130600,172336545,3135,3135,3135,3135,0
|
|
20230802,130500,172336545,3135,3135,3135,3135,0
|
|
20230802,130400,172336545,3135,3135,3135,3135,217
|
|
20230802,130300,171656250,3135,3140,3140,3135,58
|
|
20230802,130200,171474135,3135,3135,3135,3135,30
|
|
20230802,130100,171380085,3135,3135,3135,3135,16
|
|
20230802,130000,171329925,3140,3135,3140,3135,36
|
|
20230802,125900,171217005,3135,3135,3135,3135,1
|
|
20230802,125800,171213870,3140,3145,3145,3140,31
|
|
20230802,125700,171116415,3145,3145,3145,3145,4
|
|
20230802,125600,171103835,3150,3150,3150,3150,25
|
|
20230802,125500,171025085,3155,3155,3155,3155,656
|
|
20230802,125400,168955405,3160,3160,3160,3160,0
|
|
20230802,125300,168955405,3160,3160,3160,3160,1
|
|
20230802,125200,168952245,3150,3150,3150,3150,0
|
|
20230802,125100,168952245,3150,3150,3150,3150,4
|
|
20230802,125000,168939645,3150,3150,3150,3150,0
|
|
20230802,124900,168939645,3150,3150,3150,3150,0
|
|
20230802,124800,168939645,3150,3150,3150,3150,0
|
|
20230802,124700,168939645,3150,3150,3150,3150,0
|
|
20230802,124600,168939645,3150,3155,3155,3150,28
|
|
20230802,124500,168851310,3155,3155,3155,3150,47
|
|
20230802,124400,168703030,3155,3155,3155,3155,1
|
|
20230802,124300,168699875,3165,3160,3165,3160,14
|
|
20230802,124200,168655595,3160,3160,3160,3160,3
|
|
20230802,124100,168646115,3155,3155,3155,3155,9
|
|
20230802,124000,168617720,3145,3145,3145,3145,1
|
|
20230802,123900,168614575,3145,3145,3145,3145,0
|
|
20230802,123800,168614575,3145,3155,3155,3130,1059
|
|
20230802,123700,165292460,3155,3155,3155,3155,0
|
|
20230802,123600,165292460,3155,3165,3165,3155,11
|
|
20230802,123500,165257700,3165,3165,3165,3165,0
|
|
20230802,123400,165257700,3165,3175,3175,3165,24
|
|
20230802,123300,165181620,3180,3180,3180,3180,8
|
|
20230802,123200,165156180,3185,3160,3210,3160,1002
|
|
20230802,123100,161967875,3155,3155,3155,3155,0
|
|
20230802,123000,161967875,3155,3155,3155,3155,1
|
|
20230802,122900,161964720,3165,3165,3165,3165,2
|
|
20230802,122800,161958390,3170,3170,3170,3170,0
|
|
20230802,122700,161958390,3170,3170,3170,3170,1
|
|
20230802,122600,161955220,3175,3175,3175,3175,0
|
|
20230802,122500,161955220,3175,3175,3175,3175,0
|
|
20230802,122400,161955220,3175,3175,3175,3175,0
|
|
20230802,122300,161955220,3175,3175,3175,3175,796
|
|
20230802,122200,159427920,3175,3160,3175,3160,39
|
|
20230802,122100,159304380,3150,3150,3150,3150,0
|
|
20230802,122000,159304380,3150,3150,3150,3150,18
|
|
20230802,121900,159247680,3145,3145,3145,3145,0
|
|
20230802,121800,159247680,3145,3145,3145,3145,0
|
|
20230802,121700,159247680,3145,3145,3145,3145,0
|
|
20230802,121600,159247680,3145,3145,3145,3145,0
|
|
20230802,121500,159247680,3145,3145,3145,3145,0
|
|
20230802,121400,159247680,3145,3145,3145,3145,0
|
|
20230802,121300,159247680,3145,3145,3145,3145,6
|
|
20230802,121200,159228810,3150,3150,3150,3150,0
|
|
20230802,121100,159228810,3150,3150,3150,3150,33
|
|
20230802,121000,159124860,3150,3150,3150,3150,0
|
|
20230802,120900,159124860,3150,3150,3150,3150,0
|
|
20230802,120800,159124860,3150,3150,3150,3150,0
|
|
20230802,120700,159124860,3150,3150,3150,3150,410
|
|
20230802,120600,157833360,3150,3150,3150,3150,0
|
|
20230802,120500,157833360,3150,3150,3150,3150,0
|
|
20230802,120400,157833360,3150,3150,3150,3150,0
|
|
20230802,120300,157833360,3150,3150,3150,3150,0
|
|
20230802,120200,157833360,3150,3150,3150,3150,0
|
|
20230802,120100,157833360,3150,3150,3150,3150,0
|
|
20230802,120000,157833360,3150,3150,3150,3150,0
|
|
20230802,115900,157833360,3150,3150,3150,3150,0
|
|
20230802,115800,157833360,3150,3150,3150,3150,0
|
|
20230802,115700,157833360,3150,3150,3150,3150,0
|
|
20230802,115600,157833360,3150,3145,3150,3145,2
|
|
20230802,115500,157827065,3140,3140,3140,3140,0
|
|
20230802,115400,157827065,3140,3140,3140,3140,100
|
|
20230802,115300,157513065,3140,3140,3140,3140,2
|
|
20230802,115200,157506785,3160,3160,3160,3160,0
|
|
20230802,115100,157506785,3160,3160,3160,3160,0
|
|
20230802,115000,157506785,3160,3160,3160,3160,1
|
|
20230802,114900,157503625,3135,3150,3150,3135,501
|
|
20230802,114800,155928515,3155,3170,3170,3155,119
|
|
20230802,114700,155553055,3150,3150,3175,3150,4
|
|
20230802,114600,155540410,3150,3160,3175,3150,1452
|
|
20230802,114500,150960015,3175,3160,3175,3160,2
|
|
20230802,114400,150953680,3160,3170,3170,3160,3
|
|
20230802,114300,150944190,3175,3175,3175,3175,1
|
|
20230802,114200,150941015,3180,3180,3180,3180,1
|
|
20230802,114100,150937835,3175,3175,3175,3175,14
|
|
20230802,114000,150893385,3175,3175,3175,3175,2
|
|
20230802,113900,150887035,3175,3175,3175,3175,0
|
|
20230802,113800,150887035,3175,3175,3175,3175,1
|
|
20230802,113700,150883860,3160,3160,3160,3160,338
|
|
20230802,113600,149815780,3160,3155,3160,3155,4
|
|
20230802,113500,149803145,3160,3170,3170,3160,1159
|
|
20230802,113400,146134760,3170,3170,3170,3170,1
|
|
20230802,113300,146131590,3170,3170,3170,3170,322
|
|
20230802,113200,145110850,3170,3170,3170,3170,0
|
|
20230802,113100,145110850,3170,3170,3170,3170,10
|
|
20230802,113000,145079150,3170,3175,3175,3170,110
|
|
20230802,112900,144730440,3175,3175,3175,3175,2
|
|
20230802,112800,144724090,3175,3175,3175,3175,0
|
|
20230802,112700,144724090,3175,3180,3180,3175,63
|
|
20230802,112600,144523770,3205,3205,3205,3205,0
|
|
20230802,112500,144523770,3205,3205,3205,3205,49
|
|
20230802,112400,144366725,3205,3185,3205,3185,2008
|
|
20230802,112300,137931995,3170,3175,3180,3170,148
|
|
20230802,112200,137462155,3175,3175,3175,3175,1
|
|
20230802,112100,137458980,3185,3180,3185,3180,16
|
|
20230802,112000,137408030,3170,3170,3170,3170,0
|
|
20230802,111900,137408030,3170,3175,3175,3170,3
|
|
20230802,111800,137398510,3175,3180,3180,3175,447
|
|
20230802,111700,135978845,3175,3175,3175,3175,861
|
|
20230802,111600,133245170,3175,3195,3195,3175,43
|
|
20230802,111500,133108205,3200,3200,3200,3200,0
|
|
20230802,111400,133108205,3200,3200,3200,3200,0
|
|
20230802,111300,133108205,3200,3200,3200,3200,0
|
|
20230802,111200,133108205,3200,3200,3200,3200,0
|
|
20230802,111100,133108205,3200,3220,3220,3200,99
|
|
20230802,111000,132790495,3225,3210,3225,3210,1614
|
|
20230802,110900,127593985,3205,3205,3205,3205,280
|
|
20230802,110800,126696585,3210,3210,3210,3205,1649
|
|
20230802,110700,121404810,3200,3200,3200,3200,667
|
|
20230802,110600,119270410,3200,3200,3200,3200,0
|
|
20230802,110500,119270410,3200,3205,3205,3200,757
|
|
20230802,110400,116847000,3205,3210,3210,3205,201
|
|
20230802,110300,116202280,3215,3190,3215,3190,1457
|
|
20230802,110200,111527285,3185,3170,3185,3170,157
|
|
20230802,110100,111028265,3170,3170,3170,3165,204
|
|
20230802,110000,110382225,3170,3170,3170,3170,106
|
|
20230802,105900,110046205,3165,3170,3170,3165,295
|
|
20230802,105800,109111105,3170,3170,3170,3170,11
|
|
20230802,105700,109076235,3170,3170,3170,3170,276
|
|
20230802,105600,108201315,3170,3170,3170,3170,34
|
|
20230802,105500,108093535,3170,3170,3170,3170,80
|
|
20230802,105400,107839935,3165,3165,3165,3165,0
|
|
20230802,105300,107839935,3165,3165,3165,3165,11
|
|
20230802,105200,107805120,3165,3170,3170,3165,300
|
|
20230802,105100,106855565,3170,3170,3170,3170,127
|
|
20230802,105000,106452975,3165,3160,3165,3160,213
|
|
20230802,104900,105779655,3155,3160,3160,3155,54
|
|
20230802,104800,105609020,3165,3155,3210,3155,438
|
|
20230802,104700,104211245,3160,3165,3195,3155,712
|
|
20230802,104600,101943375,3160,3165,3165,3160,101
|
|
20230802,104500,101623895,3160,3160,3160,3160,0
|
|
20230802,104400,101623895,3160,3160,3160,3160,0
|
|
20230802,104300,101623895,3160,3160,3160,3160,0
|
|
20230802,104200,101623895,3160,3185,3200,3155,1454
|
|
20230802,104100,97025255,3210,3210,3210,3210,200
|
|
20230802,104000,96383255,3210,3210,3210,3210,250
|
|
20230802,103900,95580755,3190,3190,3190,3190,0
|
|
20230802,103800,95580755,3190,3190,3190,3190,0
|
|
20230802,103700,95580755,3190,3190,3190,3190,0
|
|
20230802,103600,95580755,3190,3190,3190,3190,291
|
|
20230802,103500,94652465,3190,3210,3210,3190,239
|
|
20230802,103400,93889770,3210,3210,3210,3210,20
|
|
20230802,103300,93825570,3215,3215,3215,3215,0
|
|
20230802,103200,93825570,3215,3210,3215,3210,43
|
|
20230802,103100,93687480,3215,3215,3215,3215,1
|
|
20230802,103000,93684265,3195,3205,3205,3195,1236
|
|
20230802,102900,89731535,3205,3205,3205,3205,100
|
|
20230802,102800,89411035,3225,3220,3225,3220,100
|
|
20230802,102700,89088760,3230,3230,3230,3230,0
|
|
20230802,102600,89088760,3230,3230,3230,3230,20
|
|
20230802,102500,89024160,3230,3230,3230,3230,0
|
|
20230802,102400,89024160,3230,3230,3240,3205,618
|
|
20230802,102300,87034230,3230,3210,3240,3205,1475
|
|
20230802,102200,82271810,3225,3225,3225,3225,31
|
|
20230802,102100,82171835,3225,3225,3225,3225,33
|
|
20230802,102000,82065410,3225,3225,3225,3225,350
|
|
20230802,101900,80936660,3225,3225,3225,3225,556
|
|
20230802,101800,79143560,3225,3225,3225,3225,2480
|
|
20230802,101700,71145560,3225,3210,3230,3205,1082
|
|
20230802,101600,67664410,3205,3205,3205,3205,4
|
|
20230802,101500,67651590,3205,3205,3210,3205,205
|
|
20230802,101400,66994560,3205,3205,3205,3205,17
|
|
20230802,101300,66940075,3210,3210,3210,3205,41
|
|
20230802,101200,66808600,3210,3205,3210,3205,268
|
|
20230802,101100,65948445,3205,3205,3205,3205,268
|
|
20230802,101000,65089505,3205,3200,3205,3200,335
|
|
20230802,100900,64016750,3205,3200,3205,3200,1063
|
|
20230802,100800,60610750,3205,3170,3265,3170,6616
|
|
20230802,100700,39221305,3165,3160,3170,3160,497
|
|
20230802,100600,37648465,3160,3150,3160,3150,798
|
|
20230802,100500,35129970,3155,3155,3155,3155,0
|
|
20230802,100400,35129970,3155,3155,3155,3155,0
|
|
20230802,100300,35129970,3155,3155,3155,3155,35
|
|
20230802,100200,35019545,3155,3155,3155,3155,300
|
|
20230802,100100,34073045,3155,3150,3155,3150,337
|
|
20230802,100000,33011090,3150,3150,3150,3150,0
|
|
20230802,095900,33011090,3150,3150,3150,3150,0
|
|
20230802,095800,33011090,3150,3140,3150,3140,994
|
|
20230802,095700,29880510,3150,3150,3150,3150,0
|
|
20230802,095600,29880510,3150,3150,3150,3150,0
|
|
20230802,095500,29880510,3150,3150,3150,3150,377
|
|
20230802,095400,28692960,3150,3145,3150,3140,142
|
|
20230802,095300,28246380,3150,3125,3150,3125,39
|
|
20230802,095200,28123705,3130,3130,3130,3130,0
|
|
20230802,095100,28123705,3130,3130,3155,3130,1012
|
|
20230802,095000,24935630,3135,3135,3135,3135,0
|
|
20230802,094900,24935630,3135,3130,3135,3130,199
|
|
20230802,094800,24312380,3115,3120,3120,3115,21
|
|
20230802,094700,24246960,3130,3125,3130,3125,640
|
|
20230802,094600,22243765,3140,3140,3140,3140,676
|
|
20230802,094500,20121125,3135,3130,3135,3130,500
|
|
20230802,094400,18553720,3135,3135,3135,3135,0
|
|
20230802,094300,18553720,3135,3130,3135,3130,30
|
|
20230802,094200,18459755,3130,3130,3130,3130,0
|
|
20230802,094100,18459755,3130,3130,3130,3130,0
|
|
20230802,094000,18459755,3130,3130,3130,3130,0
|
|
20230802,093900,18459755,3130,3130,3130,3130,1
|
|
20230802,093800,18456625,3130,3130,3130,3130,0
|
|
20230802,093700,18456625,3130,3130,3130,3130,2
|
|
20230802,093600,18450365,3135,3130,3135,3130,112
|
|
20230802,093500,18099800,3130,3130,3130,3130,0
|
|
20230802,093400,18099800,3130,3130,3130,3130,0
|
|
20230802,093300,18099800,3130,3130,3130,3130,1
|
|
20230802,093200,18096670,3110,3110,3110,3110,1
|
|
20230802,093100,18093560,3130,3130,3130,3130,5
|
|
20230802,093000,18077910,3105,3110,3110,3105,133
|
|
20230802,092900,17664705,3110,3110,3110,3110,0
|
|
20230802,092800,17664705,3110,3110,3110,3110,0
|
|
20230802,092700,17664705,3110,3110,3110,3110,0
|
|
20230802,092600,17664705,3110,3110,3110,3110,0
|
|
20230802,092500,17664705,3110,3110,3110,3110,0
|
|
20230802,092400,17664705,3110,3110,3110,3110,0
|
|
20230802,092300,17664705,3110,3110,3110,3110,128
|
|
20230802,092200,17266625,3130,3130,3130,3130,0
|
|
20230802,092100,17266625,3130,3130,3130,3130,0
|
|
20230802,092000,17266625,3130,3130,3130,3130,1
|
|
20230802,091900,17263495,3135,3135,3135,3135,0
|
|
20230802,091800,17263495,3135,3130,3135,3130,1700
|
|
20230802,091700,11935165,3130,3130,3130,3130,0
|
|
20230802,091600,11935165,3130,3130,3130,3130,30
|
|
20230802,091500,11841265,3135,3120,3135,3120,128
|
|
20230802,091400,11440590,3110,3110,3110,3110,0
|
|
20230802,091300,11440590,3110,3110,3110,3110,9
|
|
20230802,091200,11412600,3135,3135,3135,3135,239
|
|
20230802,091100,10663335,3135,3130,3135,3130,10
|
|
20230802,091000,10632010,3135,3135,3135,3135,231
|
|
20230802,090900,9907825,3135,3120,3135,3120,50
|
|
20230802,090800,9751285,3120,3105,3120,3105,1141
|
|
20230802,090700,6196100,3105,3105,3105,3105,0
|
|
20230802,090600,6196100,3105,3105,3105,3105,22
|
|
20230802,090500,6127790,3105,3095,3105,3095,611
|
|
20230802,090400,4230745,3080,3080,3080,3080,628
|
|
20230802,090300,2296505,3080,3080,3080,3080,146
|
|
20230802,090200,1846825,3100,3100,3100,3100,0
|
|
20230802,090100,1846825,3100,3100,3100,3100,65
|
|
20230802,090000,1645325,3080,3105,3105,3080,530
|