638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193500,213842470,7930,7930,7930,7930,145
|
|
20230802,193400,213842470,7930,7930,7930,7930,0
|
|
20230802,193300,213842470,7930,7930,7930,7930,0
|
|
20230802,193200,213842470,7930,7930,7930,7930,0
|
|
20230802,193100,213842470,7930,7930,7930,7930,0
|
|
20230802,193000,213842470,7930,7930,7930,7930,0
|
|
20230802,192900,213842470,7930,7930,7930,7930,0
|
|
20230802,192800,213842470,7930,7930,7930,7930,0
|
|
20230802,192700,213842470,7930,7930,7930,7930,0
|
|
20230802,192600,213842470,7930,7930,7930,7930,0
|
|
20230802,192500,213842470,7930,7930,7930,7930,0
|
|
20230802,192400,213842470,7930,7930,7930,7930,0
|
|
20230802,192300,213842470,7930,7930,7930,7930,0
|
|
20230802,192200,213842470,7930,7930,7930,7930,0
|
|
20230802,192100,213842470,7930,7930,7930,7930,0
|
|
20230802,192000,213842470,7930,7930,7930,7930,0
|
|
20230802,191900,213842470,7930,7930,7930,7930,0
|
|
20230802,191800,213842470,7930,7930,7930,7930,0
|
|
20230802,191700,213842470,7930,7930,7930,7930,0
|
|
20230802,191600,213842470,7930,7930,7930,7930,0
|
|
20230802,191500,213842470,7930,7930,7930,7930,0
|
|
20230802,191400,213842470,7930,7930,7930,7930,0
|
|
20230802,191300,213842470,7930,7930,7930,7930,0
|
|
20230802,191200,213842470,7930,7930,7930,7930,0
|
|
20230802,191100,213842470,7930,7930,7930,7930,0
|
|
20230802,191000,213842470,7930,7930,7930,7930,0
|
|
20230802,190900,213842470,7930,7930,7930,7930,0
|
|
20230802,190800,213842470,7930,7930,7930,7930,0
|
|
20230802,190700,213842470,7930,7930,7930,7930,0
|
|
20230802,190600,213842470,7930,7930,7930,7930,0
|
|
20230802,190500,213842470,7930,7930,7930,7930,145
|
|
20230802,190400,213842470,7930,7930,7930,7930,0
|
|
20230802,190300,213842470,7930,7930,7930,7930,0
|
|
20230802,190200,213842470,7930,7930,7930,7930,0
|
|
20230802,190100,213842470,7930,7930,7930,7930,0
|
|
20230802,190000,213842470,7930,7930,7930,7930,0
|
|
20230802,185900,213842470,7930,7930,7930,7930,0
|
|
20230802,185800,213842470,7930,7930,7930,7930,0
|
|
20230802,185700,213842470,7930,7930,7930,7930,0
|
|
20230802,185600,213842470,7930,7930,7930,7930,0
|
|
20230802,185500,213842470,7930,7930,7930,7930,0
|
|
20230802,185400,213842470,7930,7930,7930,7930,0
|
|
20230802,185300,213842470,7930,7930,7930,7930,0
|
|
20230802,185200,213842470,7930,7930,7930,7930,0
|
|
20230802,185100,213842470,7930,7930,7930,7930,0
|
|
20230802,185000,213842470,7930,7930,7930,7930,0
|
|
20230802,184900,213842470,7930,7930,7930,7930,0
|
|
20230802,184800,213842470,7930,7930,7930,7930,0
|
|
20230802,184700,213842470,7930,7930,7930,7930,0
|
|
20230802,184600,213842470,7930,7930,7930,7930,0
|
|
20230802,184500,213842470,7930,7930,7930,7930,0
|
|
20230802,184400,213842470,7930,7930,7930,7930,0
|
|
20230802,184300,213842470,7930,7930,7930,7930,0
|
|
20230802,184200,213842470,7930,7930,7930,7930,0
|
|
20230802,184100,213842470,7930,7930,7930,7930,0
|
|
20230802,184000,213842470,7930,7930,7930,7930,0
|
|
20230802,183900,213842470,7930,7930,7930,7930,0
|
|
20230802,183800,213842470,7930,7930,7930,7930,0
|
|
20230802,183700,213842470,7930,7930,7930,7930,0
|
|
20230802,183600,213842470,7930,7930,7930,7930,0
|
|
20230802,183500,213842470,7930,7930,7930,7930,145
|
|
20230802,183400,213842470,7930,7930,7930,7930,0
|
|
20230802,183300,213842470,7930,7930,7930,7930,0
|
|
20230802,183200,213842470,7930,7930,7930,7930,0
|
|
20230802,183100,213842470,7930,7930,7930,7930,0
|
|
20230802,183000,213842470,7930,7930,7930,7930,0
|
|
20230802,182900,213842470,7930,7930,7930,7930,0
|
|
20230802,182800,213842470,7930,7930,7930,7930,0
|
|
20230802,182700,213842470,7930,7930,7930,7930,0
|
|
20230802,182600,213842470,7930,7930,7930,7930,0
|
|
20230802,182500,213842470,7930,7930,7930,7930,0
|
|
20230802,182400,213842470,7930,7930,7930,7930,0
|
|
20230802,182300,213842470,7930,7930,7930,7930,0
|
|
20230802,182200,213842470,7930,7930,7930,7930,0
|
|
20230802,182100,213842470,7930,7930,7930,7930,0
|
|
20230802,182000,213842470,7930,7930,7930,7930,0
|
|
20230802,181900,213842470,7930,7930,7930,7930,0
|
|
20230802,181800,213842470,7930,7930,7930,7930,0
|
|
20230802,181700,213842470,7930,7930,7930,7930,0
|
|
20230802,181600,213842470,7930,7930,7930,7930,0
|
|
20230802,181500,213842470,7930,7930,7930,7930,0
|
|
20230802,181400,213842470,7930,7930,7930,7930,0
|
|
20230802,181300,213842470,7930,7930,7930,7930,0
|
|
20230802,181200,213842470,7930,7930,7930,7930,0
|
|
20230802,181100,213842470,7930,7930,7930,7930,0
|
|
20230802,181000,213842470,7930,7930,7930,7930,0
|
|
20230802,180900,213842470,7930,7930,7930,7930,0
|
|
20230802,180800,213842470,7930,7930,7930,7930,0
|
|
20230802,180700,213842470,7930,7930,7930,7930,0
|
|
20230802,180600,213842470,7930,7930,7930,7930,0
|
|
20230802,180500,213842470,7930,7930,7930,7930,145
|
|
20230802,180400,213842470,7930,7930,7930,7930,0
|
|
20230802,180300,213842470,7930,7930,7930,7930,0
|
|
20230802,180200,213842470,7930,7930,7930,7930,0
|
|
20230802,180100,213842470,7930,7930,7930,7930,0
|
|
20230802,180000,213842470,7930,7930,7930,7930,0
|
|
20230802,175900,213842470,7930,7930,7930,7930,0
|
|
20230802,175800,213842470,7930,7930,7930,7930,0
|
|
20230802,175700,213842470,7930,7930,7930,7930,0
|
|
20230802,175600,213842470,7930,7930,7930,7930,0
|
|
20230802,175500,213842470,7930,7930,7930,7930,0
|
|
20230802,175400,213842470,7930,7930,7930,7930,0
|
|
20230802,175300,213842470,7930,7930,7930,7930,0
|
|
20230802,175200,213842470,7930,7930,7930,7930,0
|
|
20230802,175100,213842470,7930,7930,7930,7930,0
|
|
20230802,175000,213842470,7930,7930,7930,7930,0
|
|
20230802,174900,213842470,7930,7930,7930,7930,0
|
|
20230802,174800,213842470,7930,7930,7930,7930,0
|
|
20230802,174700,213842470,7930,7930,7930,7930,0
|
|
20230802,174600,213842470,7930,7930,7930,7930,0
|
|
20230802,174500,213842470,7930,7930,7930,7930,0
|
|
20230802,174400,213842470,7930,7930,7930,7930,0
|
|
20230802,174300,213842470,7930,7930,7930,7930,0
|
|
20230802,174200,213842470,7930,7930,7930,7930,0
|
|
20230802,174100,213842470,7930,7930,7930,7930,0
|
|
20230802,174000,213842470,7930,7930,7930,7930,0
|
|
20230802,173900,213842470,7930,7930,7930,7930,0
|
|
20230802,173800,213842470,7930,7930,7930,7930,0
|
|
20230802,173700,213842470,7930,7930,7930,7930,0
|
|
20230802,173600,213842470,7930,7930,7930,7930,0
|
|
20230802,173500,213842470,7930,7930,7930,7930,145
|
|
20230802,173400,213842470,7930,7930,7930,7930,0
|
|
20230802,173300,213842470,7930,7930,7930,7930,0
|
|
20230802,173200,213842470,7930,7930,7930,7930,0
|
|
20230802,173100,213842470,7930,7930,7930,7930,0
|
|
20230802,173000,213842470,7930,7930,7930,7930,0
|
|
20230802,172900,213842470,7930,7930,7930,7930,0
|
|
20230802,172800,213842470,7930,7930,7930,7930,0
|
|
20230802,172700,213842470,7930,7930,7930,7930,0
|
|
20230802,172600,213842470,7930,7930,7930,7930,0
|
|
20230802,172500,213842470,7930,7930,7930,7930,0
|
|
20230802,172400,213842470,7930,7930,7930,7930,0
|
|
20230802,172300,213842470,7930,7930,7930,7930,0
|
|
20230802,172200,213842470,7930,7930,7930,7930,0
|
|
20230802,172100,213842470,7930,7930,7930,7930,0
|
|
20230802,172000,213842470,7930,7930,7930,7930,0
|
|
20230802,171900,213842470,7930,7930,7930,7930,0
|
|
20230802,171800,213842470,7930,7930,7930,7930,0
|
|
20230802,171700,213842470,7930,7930,7930,7930,0
|
|
20230802,171600,213842470,7930,7930,7930,7930,0
|
|
20230802,171500,213842470,7930,7930,7930,7930,0
|
|
20230802,171400,213842470,7930,7930,7930,7930,0
|
|
20230802,171300,213842470,7930,7930,7930,7930,0
|
|
20230802,171200,213842470,7930,7930,7930,7930,0
|
|
20230802,171100,213842470,7930,7930,7930,7930,0
|
|
20230802,171000,213842470,7930,7930,7930,7930,0
|
|
20230802,170900,213842470,7930,7930,7930,7930,0
|
|
20230802,170800,213842470,7930,7930,7930,7930,0
|
|
20230802,170700,213842470,7930,7930,7930,7930,0
|
|
20230802,170600,213842470,7930,7930,7930,7930,0
|
|
20230802,170500,213842470,7930,7930,7930,7930,145
|
|
20230802,170400,213842470,7930,7930,7930,7930,0
|
|
20230802,170300,213842470,7930,7930,7930,7930,0
|
|
20230802,170200,213842470,7930,7930,7930,7930,0
|
|
20230802,170100,213842470,7930,7930,7930,7930,0
|
|
20230802,170000,213842470,7930,7930,7930,7930,0
|
|
20230802,165900,213842470,7930,7930,7930,7930,0
|
|
20230802,165800,213842470,7930,7930,7930,7930,0
|
|
20230802,165700,213842470,7930,7930,7930,7930,0
|
|
20230802,165600,213842470,7930,7930,7930,7930,0
|
|
20230802,165500,213842470,7930,7930,7930,7930,0
|
|
20230802,165400,213842470,7930,7930,7930,7930,0
|
|
20230802,165300,213842470,7930,7930,7930,7930,0
|
|
20230802,165200,213842470,7930,7930,7930,7930,0
|
|
20230802,165100,213842470,7930,7930,7930,7930,0
|
|
20230802,165000,213842470,7930,7930,7930,7930,0
|
|
20230802,164900,213842470,7930,7930,7930,7930,0
|
|
20230802,164800,213842470,7930,7930,7930,7930,0
|
|
20230802,164700,213842470,7930,7930,7930,7930,0
|
|
20230802,164600,213842470,7930,7930,7930,7930,0
|
|
20230802,164500,213842470,7930,7930,7930,7930,0
|
|
20230802,164400,213842470,7930,7930,7930,7930,0
|
|
20230802,164300,213842470,7930,7930,7930,7930,0
|
|
20230802,164200,213842470,7930,7930,7930,7930,0
|
|
20230802,164100,213842470,7930,7930,7930,7930,0
|
|
20230802,164000,213842470,7930,7930,7930,7930,0
|
|
20230802,163900,213842470,7930,7930,7930,7930,0
|
|
20230802,163800,213842470,7930,7930,7930,7930,0
|
|
20230802,163700,213842470,7930,7930,7930,7930,0
|
|
20230802,163600,213842470,7930,7930,7930,7930,0
|
|
20230802,163500,213842470,7930,7930,7930,7930,145
|
|
20230802,163400,213842470,7930,7930,7930,7930,0
|
|
20230802,163300,213842470,7930,7930,7930,7930,0
|
|
20230802,163200,213842470,7930,7930,7930,7930,0
|
|
20230802,163100,213842470,7930,7930,7930,7930,0
|
|
20230802,163000,213842470,7930,7930,7930,7930,0
|
|
20230802,162900,213842470,7930,7930,7930,7930,0
|
|
20230802,162800,213842470,7930,7930,7930,7930,0
|
|
20230802,162700,213842470,7930,7930,7930,7930,0
|
|
20230802,162600,213842470,7930,7930,7930,7930,0
|
|
20230802,162500,213842470,7930,7930,7930,7930,0
|
|
20230802,162400,213842470,7930,7930,7930,7930,0
|
|
20230802,162300,213842470,7930,7930,7930,7930,0
|
|
20230802,162200,213842470,7930,7930,7930,7930,0
|
|
20230802,162100,213842470,7930,7930,7930,7930,0
|
|
20230802,162000,213842470,7930,7930,7930,7930,0
|
|
20230802,161900,213842470,7930,7930,7930,7930,0
|
|
20230802,161800,213842470,7930,7930,7930,7930,0
|
|
20230802,161700,213842470,7930,7930,7930,7930,0
|
|
20230802,161600,213842470,7930,7930,7930,7930,0
|
|
20230802,161500,213842470,7930,7930,7930,7930,0
|
|
20230802,161400,213842470,7930,7930,7930,7930,0
|
|
20230802,161300,213842470,7930,7930,7930,7930,0
|
|
20230802,161200,213842470,7930,7930,7930,7930,0
|
|
20230802,161100,213842470,7930,7930,7930,7930,0
|
|
20230802,161000,213842470,7930,7930,7930,7930,0
|
|
20230802,160900,213842470,7930,7930,7930,7930,0
|
|
20230802,160800,213842470,7930,7930,7930,7930,0
|
|
20230802,160700,213842470,7930,7930,7930,7930,0
|
|
20230802,160600,213842470,7930,7930,7930,7930,0
|
|
20230802,160500,213842470,7930,7930,7930,7930,145
|
|
20230802,160400,213842470,7930,7930,7930,7930,0
|
|
20230802,160300,213842470,7930,7930,7930,7930,0
|
|
20230802,160200,213842470,7930,7930,7930,7930,0
|
|
20230802,160100,213842470,7930,7930,7930,7930,0
|
|
20230802,160000,213842470,7930,7930,7930,7930,0
|
|
20230802,155900,213842470,7930,7930,7930,7930,0
|
|
20230802,155800,213842470,7930,7930,7930,7930,0
|
|
20230802,155700,213842470,7930,7930,7930,7930,0
|
|
20230802,155600,213842470,7930,7930,7930,7930,0
|
|
20230802,155500,213842470,7930,7930,7930,7930,0
|
|
20230802,155400,213842470,7930,7930,7930,7930,0
|
|
20230802,155300,213842470,7930,7930,7930,7930,0
|
|
20230802,155200,213842470,7930,7930,7930,7930,0
|
|
20230802,155100,213842470,7930,7930,7930,7930,0
|
|
20230802,155000,213842470,7930,7930,7930,7930,0
|
|
20230802,154900,213842470,7930,7930,7930,7930,0
|
|
20230802,154800,213842470,7930,7930,7930,7930,0
|
|
20230802,154700,213842470,7930,7930,7930,7930,0
|
|
20230802,154600,213842470,7930,7930,7930,7930,0
|
|
20230802,154500,213842470,7930,7930,7930,7930,0
|
|
20230802,154400,213842470,7930,7930,7930,7930,0
|
|
20230802,154300,213842470,7930,7930,7930,7930,0
|
|
20230802,154200,213842470,7930,7930,7930,7930,0
|
|
20230802,154100,213842470,7930,7930,7930,7930,0
|
|
20230802,154000,213842470,7930,7930,7930,7930,0
|
|
20230802,153900,213842470,7930,7930,7930,7930,0
|
|
20230802,153800,213842470,7930,7930,7930,7930,0
|
|
20230802,153700,213842470,7930,7930,7930,7930,0
|
|
20230802,153600,213842470,7930,7930,7930,7930,0
|
|
20230802,153500,213842470,7930,7930,7930,7930,145
|
|
20230802,153400,213842470,7930,7930,7930,7930,0
|
|
20230802,153300,213842470,7930,7930,7930,7930,0
|
|
20230802,153200,213842470,7930,7930,7930,7930,0
|
|
20230802,153100,213842470,7930,7930,7930,7930,0
|
|
20230802,153000,213842470,7930,7930,7930,7930,145
|
|
20230802,152900,212692620,7930,7930,7930,7930,0
|
|
20230802,152800,212692620,7930,7930,7930,7930,0
|
|
20230802,152700,212692620,7930,7930,7930,7930,0
|
|
20230802,152600,212692620,7930,7930,7930,7930,0
|
|
20230802,152500,212692620,7930,7930,7930,7930,0
|
|
20230802,152400,212692620,7930,7930,7930,7930,0
|
|
20230802,152300,212692620,7930,7930,7930,7930,0
|
|
20230802,152200,212692620,7930,7930,7930,7930,0
|
|
20230802,152100,212692620,7930,7930,7930,7930,0
|
|
20230802,152000,212692620,7930,7930,7930,7930,0
|
|
20230802,151900,212692620,7930,7930,7930,7930,380
|
|
20230802,151800,209679220,7920,7920,7920,7920,0
|
|
20230802,151700,209679220,7920,7920,7920,7920,1
|
|
20230802,151600,209671300,7930,7930,7930,7930,12
|
|
20230802,151500,209576140,7930,7930,7930,7930,50
|
|
20230802,151400,209179640,7920,7920,7920,7920,0
|
|
20230802,151300,209179640,7920,7890,7920,7890,1494
|
|
20230802,151200,197372450,7850,7850,7850,7850,0
|
|
20230802,151100,197372450,7850,7850,7850,7850,0
|
|
20230802,151000,197372450,7850,7850,7850,7850,0
|
|
20230802,150900,197372450,7850,7850,7850,7850,5
|
|
20230802,150800,197333200,7850,7850,7850,7850,0
|
|
20230802,150700,197333200,7850,7850,7850,7850,0
|
|
20230802,150600,197333200,7850,7850,7850,7850,0
|
|
20230802,150500,197333200,7850,7850,7850,7850,7
|
|
20230802,150400,197278250,7860,7860,7860,7860,4
|
|
20230802,150300,197246810,7870,7870,7870,7870,1
|
|
20230802,150200,197238940,7870,7880,7880,7870,9
|
|
20230802,150100,197168030,7880,7880,7880,7880,1
|
|
20230802,150000,197160150,7880,7890,7890,7880,51
|
|
20230802,145900,196757770,7890,7890,7890,7890,0
|
|
20230802,145800,196757770,7890,7890,7890,7890,0
|
|
20230802,145700,196757770,7890,7890,7890,7890,5
|
|
20230802,145600,196718320,7900,7900,7900,7900,5
|
|
20230802,145500,196678820,7910,7910,7910,7910,2
|
|
20230802,145400,196663000,7920,7920,7920,7920,0
|
|
20230802,145300,196663000,7920,7920,7920,7920,0
|
|
20230802,145200,196663000,7920,7920,7920,7920,0
|
|
20230802,145100,196663000,7920,7920,7920,7920,0
|
|
20230802,145000,196663000,7920,7920,7920,7920,0
|
|
20230802,144900,196663000,7920,7920,7920,7920,3
|
|
20230802,144800,196639240,7920,7920,7920,7920,2
|
|
20230802,144700,196623400,7930,7930,7930,7930,0
|
|
20230802,144600,196623400,7930,7930,7930,7930,0
|
|
20230802,144500,196623400,7930,7930,7930,7930,2
|
|
20230802,144400,196607540,7950,7950,7950,7950,0
|
|
20230802,144300,196607540,7950,7950,7950,7950,0
|
|
20230802,144200,196607540,7950,7950,7950,7950,0
|
|
20230802,144100,196607540,7950,7950,7950,7950,0
|
|
20230802,144000,196607540,7950,7890,7950,7850,1219
|
|
20230802,143900,186985460,7930,7930,7930,7930,0
|
|
20230802,143800,186985460,7930,7930,7930,7930,0
|
|
20230802,143700,186985460,7930,7930,7930,7930,0
|
|
20230802,143600,186985460,7930,7930,7930,7930,0
|
|
20230802,143500,186985460,7930,7930,7930,7930,0
|
|
20230802,143400,186985460,7930,7930,7930,7930,0
|
|
20230802,143300,186985460,7930,7930,7930,7930,0
|
|
20230802,143200,186985460,7930,7930,7930,7930,0
|
|
20230802,143100,186985460,7930,7920,7930,7920,10
|
|
20230802,143000,186906180,7930,7930,7930,7930,0
|
|
20230802,142900,186906180,7930,7930,7930,7930,0
|
|
20230802,142800,186906180,7930,7930,7930,7930,68
|
|
20230802,142700,186366940,7930,7930,7930,7930,0
|
|
20230802,142600,186366940,7930,7930,7930,7930,0
|
|
20230802,142500,186366940,7930,7930,7930,7930,0
|
|
20230802,142400,186366940,7930,7930,7930,7930,0
|
|
20230802,142300,186366940,7930,7930,7930,7930,0
|
|
20230802,142200,186366940,7930,7930,7930,7930,0
|
|
20230802,142100,186366940,7930,7930,7930,7930,0
|
|
20230802,142000,186366940,7930,7930,7930,7930,0
|
|
20230802,141900,186366940,7930,7930,7930,7930,5
|
|
20230802,141800,186327290,7930,7930,7930,7930,0
|
|
20230802,141700,186327290,7930,7930,7930,7930,0
|
|
20230802,141600,186327290,7930,7930,7930,7930,0
|
|
20230802,141500,186327290,7930,7930,7930,7930,0
|
|
20230802,141400,186327290,7930,7930,7930,7930,0
|
|
20230802,141300,186327290,7930,7930,7930,7930,0
|
|
20230802,141200,186327290,7930,7930,7930,7930,0
|
|
20230802,141100,186327290,7930,7930,7930,7930,0
|
|
20230802,141000,186327290,7930,7930,7930,7930,0
|
|
20230802,140900,186327290,7930,7930,7930,7930,0
|
|
20230802,140800,186327290,7930,7930,7930,7930,0
|
|
20230802,140700,186327290,7930,7930,7930,7930,7
|
|
20230802,140600,186271780,7930,7930,7930,7930,0
|
|
20230802,140500,186271780,7930,7930,7930,7930,0
|
|
20230802,140400,186271780,7930,7930,7930,7930,0
|
|
20230802,140300,186271780,7930,7930,7930,7930,0
|
|
20230802,140200,186271780,7930,7930,7930,7930,0
|
|
20230802,140100,186271780,7930,7930,7930,7930,0
|
|
20230802,140000,186271780,7930,7930,7930,7930,0
|
|
20230802,135900,186271780,7930,7930,7930,7930,0
|
|
20230802,135800,186271780,7930,7930,7930,7930,1
|
|
20230802,135700,186263850,7920,7920,7920,7920,0
|
|
20230802,135600,186263850,7920,7920,7920,7920,3
|
|
20230802,135500,186240090,7930,7930,7930,7930,32
|
|
20230802,135400,185986330,7940,7940,7940,7940,0
|
|
20230802,135300,185986330,7940,7920,7940,7920,79
|
|
20230802,135200,185360040,7890,7890,7890,7890,0
|
|
20230802,135100,185360040,7890,7890,7890,7890,0
|
|
20230802,135000,185360040,7890,7890,7890,7890,0
|
|
20230802,134900,185360040,7890,7890,7890,7890,0
|
|
20230802,134800,185360040,7890,7890,7890,7890,0
|
|
20230802,134700,185360040,7890,7890,7890,7890,0
|
|
20230802,134600,185360040,7890,7890,7890,7890,0
|
|
20230802,134500,185360040,7890,7890,7890,7890,0
|
|
20230802,134400,185360040,7890,7890,7890,7890,0
|
|
20230802,134300,185360040,7890,7890,7890,7890,0
|
|
20230802,134200,185360040,7890,7890,7890,7890,0
|
|
20230802,134100,185360040,7890,7890,7890,7890,0
|
|
20230802,134000,185360040,7890,7890,7890,7890,0
|
|
20230802,133900,185360040,7890,7890,7890,7890,0
|
|
20230802,133800,185360040,7890,7900,7900,7890,60
|
|
20230802,133700,184886630,7890,7890,7890,7890,0
|
|
20230802,133600,184886630,7890,7890,7890,7890,0
|
|
20230802,133500,184886630,7890,7890,7890,7890,20
|
|
20230802,133400,184728830,7890,7890,7890,7890,0
|
|
20230802,133300,184728830,7890,7890,7890,7890,0
|
|
20230802,133200,184728830,7890,7890,7890,7890,0
|
|
20230802,133100,184728830,7890,7890,7890,7890,12
|
|
20230802,133000,184634150,7880,7880,7880,7880,0
|
|
20230802,132900,184634150,7880,7880,7880,7880,0
|
|
20230802,132800,184634150,7880,7880,7880,7880,0
|
|
20230802,132700,184634150,7880,7880,7880,7880,0
|
|
20230802,132600,184634150,7880,7880,7880,7880,0
|
|
20230802,132500,184634150,7880,7900,7900,7880,438
|
|
20230802,132400,181177690,7910,7910,7910,7910,0
|
|
20230802,132300,181177690,7910,7910,7910,7910,0
|
|
20230802,132200,181177690,7910,7910,7910,7910,0
|
|
20230802,132100,181177690,7910,7920,7920,7910,180
|
|
20230802,132000,179753850,7920,7920,7920,7920,41
|
|
20230802,131900,179429130,7920,7920,7920,7920,0
|
|
20230802,131800,179429130,7920,7920,7920,7920,0
|
|
20230802,131700,179429130,7920,7920,7920,7920,0
|
|
20230802,131600,179429130,7920,7920,7920,7920,0
|
|
20230802,131500,179429130,7920,7920,7920,7920,0
|
|
20230802,131400,179429130,7920,7920,7920,7920,0
|
|
20230802,131300,179429130,7920,7920,7920,7920,6
|
|
20230802,131200,179381610,7920,7920,7920,7920,5
|
|
20230802,131100,179342010,7920,7920,7920,7920,0
|
|
20230802,131000,179342010,7920,7920,7920,7920,112
|
|
20230802,130900,178454970,7940,7940,7940,7940,0
|
|
20230802,130800,178454970,7940,7940,7940,7940,0
|
|
20230802,130700,178454970,7940,7940,7940,7940,0
|
|
20230802,130600,178454970,7940,7940,7940,7940,0
|
|
20230802,130500,178454970,7940,7940,7940,7940,0
|
|
20230802,130400,178454970,7940,7940,7940,7940,0
|
|
20230802,130300,178454970,7940,7940,7940,7940,0
|
|
20230802,130200,178454970,7940,7940,7940,7940,0
|
|
20230802,130100,178454970,7940,7940,7940,7940,0
|
|
20230802,130000,178454970,7940,7940,7940,7940,0
|
|
20230802,125900,178454970,7940,7940,7940,7940,0
|
|
20230802,125800,178454970,7940,7940,7940,7940,0
|
|
20230802,125700,178454970,7940,7940,7940,7940,0
|
|
20230802,125600,178454970,7940,7940,7940,7940,0
|
|
20230802,125500,178454970,7940,7940,7940,7940,0
|
|
20230802,125400,178454970,7940,7940,7940,7940,0
|
|
20230802,125300,178454970,7940,7940,7940,7940,10
|
|
20230802,125200,178375570,7940,7940,7940,7940,0
|
|
20230802,125100,178375570,7940,7940,7940,7940,0
|
|
20230802,125000,178375570,7940,7940,7940,7940,0
|
|
20230802,124900,178375570,7940,7940,7940,7940,0
|
|
20230802,124800,178375570,7940,7940,7940,7940,0
|
|
20230802,124700,178375570,7940,7940,7940,7940,0
|
|
20230802,124600,178375570,7940,7940,7940,7940,0
|
|
20230802,124500,178375570,7940,7940,7940,7940,0
|
|
20230802,124400,178375570,7940,7940,7940,7940,0
|
|
20230802,124300,178375570,7940,7940,7940,7940,0
|
|
20230802,124200,178375570,7940,7940,7940,7940,0
|
|
20230802,124100,178375570,7940,7940,7940,7940,1
|
|
20230802,124000,178367630,7900,7900,7900,7900,0
|
|
20230802,123900,178367630,7900,7900,7900,7900,0
|
|
20230802,123800,178367630,7900,7900,7900,7900,0
|
|
20230802,123700,178367630,7900,7900,7900,7900,0
|
|
20230802,123600,178367630,7900,7900,7900,7900,0
|
|
20230802,123500,178367630,7900,7900,7900,7900,0
|
|
20230802,123400,178367630,7900,7900,7900,7900,0
|
|
20230802,123300,178367630,7900,7900,7900,7900,0
|
|
20230802,123200,178367630,7900,7900,7900,7900,0
|
|
20230802,123100,178367630,7900,7900,7900,7900,0
|
|
20230802,123000,178367630,7900,7900,7900,7900,0
|
|
20230802,122900,178367630,7900,7900,7900,7900,1
|
|
20230802,122800,178359730,7940,7940,7940,7940,0
|
|
20230802,122700,178359730,7940,7940,7940,7940,0
|
|
20230802,122600,178359730,7940,7940,7940,7940,0
|
|
20230802,122500,178359730,7940,7940,7940,7940,0
|
|
20230802,122400,178359730,7940,7940,7940,7940,0
|
|
20230802,122300,178359730,7940,7940,7940,7940,0
|
|
20230802,122200,178359730,7940,7940,7940,7940,0
|
|
20230802,122100,178359730,7940,7940,7940,7940,0
|
|
20230802,122000,178359730,7940,7940,7940,7940,0
|
|
20230802,121900,178359730,7940,7940,7940,7940,0
|
|
20230802,121800,178359730,7940,7940,7940,7940,1
|
|
20230802,121700,178351790,7940,7940,7940,7940,0
|
|
20230802,121600,178351790,7940,7940,7940,7940,0
|
|
20230802,121500,178351790,7940,7940,7940,7940,1
|
|
20230802,121400,178343850,7940,7940,7940,7940,0
|
|
20230802,121300,178343850,7940,7940,7940,7940,0
|
|
20230802,121200,178343850,7940,7940,7940,7940,10
|
|
20230802,121100,178264450,7950,7950,7950,7950,0
|
|
20230802,121000,178264450,7950,7950,7950,7950,0
|
|
20230802,120900,178264450,7950,7950,7950,7950,0
|
|
20230802,120800,178264450,7950,7950,7950,7950,0
|
|
20230802,120700,178264450,7950,7950,7950,7950,0
|
|
20230802,120600,178264450,7950,7950,7950,7950,0
|
|
20230802,120500,178264450,7950,7950,7950,7950,0
|
|
20230802,120400,178264450,7950,7950,7950,7950,0
|
|
20230802,120300,178264450,7950,7950,7950,7950,18
|
|
20230802,120200,178121350,7950,7950,7950,7950,0
|
|
20230802,120100,178121350,7950,7950,7950,7950,0
|
|
20230802,120000,178121350,7950,7950,7950,7950,0
|
|
20230802,115900,178121350,7950,7950,7950,7950,1
|
|
20230802,115800,178113400,7870,7870,7870,7870,0
|
|
20230802,115700,178113400,7870,7870,7870,7870,0
|
|
20230802,115600,178113400,7870,7870,7870,7870,0
|
|
20230802,115500,178113400,7870,7870,7870,7870,0
|
|
20230802,115400,178113400,7870,7870,7870,7870,0
|
|
20230802,115300,178113400,7870,7870,7870,7870,0
|
|
20230802,115200,178113400,7870,7870,7870,7870,0
|
|
20230802,115100,178113400,7870,7870,7870,7870,0
|
|
20230802,115000,178113400,7870,7870,7870,7870,2
|
|
20230802,114900,178097660,7870,7870,7870,7870,0
|
|
20230802,114800,178097660,7870,7870,7870,7870,0
|
|
20230802,114700,178097660,7870,7870,7870,7870,0
|
|
20230802,114600,178097660,7870,7870,7870,7870,0
|
|
20230802,114500,178097660,7870,7880,7880,7870,163
|
|
20230802,114400,176813860,7880,7880,7880,7880,0
|
|
20230802,114300,176813860,7880,7880,7880,7880,0
|
|
20230802,114200,176813860,7880,7880,7880,7880,0
|
|
20230802,114100,176813860,7880,7880,7880,7880,10
|
|
20230802,114000,176735060,7870,7870,7870,7870,0
|
|
20230802,113900,176735060,7870,7870,7870,7870,0
|
|
20230802,113800,176735060,7870,7870,7870,7870,21
|
|
20230802,113700,176569790,7870,7870,7870,7870,0
|
|
20230802,113600,176569790,7870,7870,7870,7870,0
|
|
20230802,113500,176569790,7870,7870,7870,7870,0
|
|
20230802,113400,176569790,7870,7870,7870,7870,0
|
|
20230802,113300,176569790,7870,7870,7870,7870,0
|
|
20230802,113200,176569790,7870,7880,7880,7870,190
|
|
20230802,113100,175073990,7880,7880,7880,7880,0
|
|
20230802,113000,175073990,7880,7880,7880,7880,0
|
|
20230802,112900,175073990,7880,7880,7880,7880,65
|
|
20230802,112800,174561790,7870,7880,7880,7870,38
|
|
20230802,112700,174262490,7870,7910,7910,7870,373
|
|
20230802,112600,171322390,7910,7910,7910,7910,70
|
|
20230802,112500,170768690,7910,7920,7920,7910,42
|
|
20230802,112400,170436140,7920,7920,7920,7920,100
|
|
20230802,112300,169644140,7920,7930,7930,7920,137
|
|
20230802,112200,168558160,7930,7930,7930,7930,0
|
|
20230802,112100,168558160,7930,7940,7940,7930,1100
|
|
20230802,112000,159834980,7970,7970,7970,7970,0
|
|
20230802,111900,159834980,7970,7970,7970,7970,0
|
|
20230802,111800,159834980,7970,7970,7970,7970,0
|
|
20230802,111700,159834980,7970,7960,7970,7960,1328
|
|
20230802,111600,149250850,7940,7940,7940,7940,15
|
|
20230802,111500,149131750,7960,7960,7960,7960,0
|
|
20230802,111400,149131750,7960,7960,7960,7960,0
|
|
20230802,111300,149131750,7960,7960,7960,7960,0
|
|
20230802,111200,149131750,7960,7960,7960,7960,0
|
|
20230802,111100,149131750,7960,7960,7960,7960,0
|
|
20230802,111000,149131750,7960,7960,7960,7960,0
|
|
20230802,110900,149131750,7960,7960,7960,7960,0
|
|
20230802,110800,149131750,7960,7960,7960,7960,0
|
|
20230802,110700,149131750,7960,7950,7960,7950,30
|
|
20230802,110600,148893240,7950,7950,7950,7950,0
|
|
20230802,110500,148893240,7950,7950,7950,7950,0
|
|
20230802,110400,148893240,7950,7950,7950,7950,8
|
|
20230802,110300,148829640,7950,7950,7950,7950,32
|
|
20230802,110200,148575240,7960,7960,7960,7960,50
|
|
20230802,110100,148177240,7960,7960,7960,7960,0
|
|
20230802,110000,148177240,7960,7960,7960,7960,0
|
|
20230802,105900,148177240,7960,7960,7960,7960,1
|
|
20230802,105800,148169280,7950,7950,7950,7950,0
|
|
20230802,105700,148169280,7950,7950,7950,7950,6
|
|
20230802,105600,148121580,7950,7950,7950,7950,4
|
|
20230802,105500,148089780,7950,7950,7950,7950,112
|
|
20230802,105400,147199380,7970,7970,7970,7970,0
|
|
20230802,105300,147199380,7970,7970,7970,7970,0
|
|
20230802,105200,147199380,7970,7970,7970,7970,0
|
|
20230802,105100,147199380,7970,7970,7970,7970,0
|
|
20230802,105000,147199380,7970,7970,7970,7970,2
|
|
20230802,104900,147183440,7940,7950,7950,7940,7
|
|
20230802,104800,147127810,7930,7930,7930,7930,4
|
|
20230802,104700,147096090,7930,7930,7930,7930,0
|
|
20230802,104600,147096090,7930,7930,7930,7930,0
|
|
20230802,104500,147096090,7930,7930,7930,7930,0
|
|
20230802,104400,147096090,7930,7930,7930,7930,0
|
|
20230802,104300,147096090,7930,7930,7930,7930,190
|
|
20230802,104200,145589390,7930,7930,7930,7930,10
|
|
20230802,104100,145510090,7960,7940,7960,7940,938
|
|
20230802,104000,138062130,7930,7930,7930,7930,0
|
|
20230802,103900,138062130,7930,7940,7940,7930,18
|
|
20230802,103800,137919230,7940,7940,7940,7940,252
|
|
20230802,103700,135918350,7920,7920,7920,7920,0
|
|
20230802,103600,135918350,7920,7920,7920,7920,0
|
|
20230802,103500,135918350,7920,7920,7920,7920,0
|
|
20230802,103400,135918350,7920,7920,7920,7920,0
|
|
20230802,103300,135918350,7920,7920,7920,7920,0
|
|
20230802,103200,135918350,7920,7930,7930,7920,6
|
|
20230802,103100,135870790,7930,7930,7930,7930,0
|
|
20230802,103000,135870790,7930,7930,7930,7930,0
|
|
20230802,102900,135870790,7930,7930,7930,7930,2
|
|
20230802,102800,135854930,7910,7910,7910,7910,0
|
|
20230802,102700,135854930,7910,7910,7910,7910,102
|
|
20230802,102600,135048110,7870,7870,7870,7870,0
|
|
20230802,102500,135048110,7870,7870,7870,7870,0
|
|
20230802,102400,135048110,7870,7920,7930,7870,22
|
|
20230802,102300,134873820,7850,7900,7900,7850,200
|
|
20230802,102200,133298610,7930,7920,7930,7920,100
|
|
20230802,102100,132505640,7900,7900,7900,7900,0
|
|
20230802,102000,132505640,7900,7900,7900,7900,0
|
|
20230802,101900,132505640,7900,7900,7900,7900,0
|
|
20230802,101800,132505640,7900,7900,7900,7900,0
|
|
20230802,101700,132505640,7900,7900,7900,7900,0
|
|
20230802,101600,132505640,7900,7900,7900,7900,116
|
|
20230802,101500,131589240,7900,7900,7900,7900,0
|
|
20230802,101400,131589240,7900,7890,7900,7890,439
|
|
20230802,101300,128121160,7890,7890,7890,7890,0
|
|
20230802,101200,128121160,7890,7890,7890,7890,0
|
|
20230802,101100,128121160,7890,7890,7890,7890,0
|
|
20230802,101000,128121160,7890,7890,7890,7890,2
|
|
20230802,100900,128105380,7900,7900,7900,7900,0
|
|
20230802,100800,128105380,7900,7890,7900,7890,358
|
|
20230802,100700,125277220,7890,7890,7890,7890,0
|
|
20230802,100600,125277220,7890,7890,7890,7890,30
|
|
20230802,100500,125040520,7840,7840,7840,7840,0
|
|
20230802,100400,125040520,7840,7840,7840,7840,0
|
|
20230802,100300,125040520,7840,7840,7840,7840,0
|
|
20230802,100200,125040520,7840,7840,7840,7840,0
|
|
20230802,100100,125040520,7840,7840,7840,7840,22
|
|
20230802,100000,124868040,7820,7820,7820,7820,0
|
|
20230802,095900,124868040,7820,7820,7820,7820,0
|
|
20230802,095800,124868040,7820,7820,7820,7820,0
|
|
20230802,095700,124868040,7820,7830,7830,7820,1062
|
|
20230802,095600,116559290,7830,7860,7860,7830,615
|
|
20230802,095500,111742350,7860,7850,7860,7850,302
|
|
20230802,095400,109370650,7830,7840,7840,7830,3230
|
|
20230802,095300,84077630,7830,7830,7830,7830,0
|
|
20230802,095200,84077630,7830,7830,7830,7830,558
|
|
20230802,095100,79708490,7830,7830,7840,7830,429
|
|
20230802,095000,76348630,7830,7860,7900,7830,2011
|
|
20230802,094900,60567460,7870,7870,7870,7870,70
|
|
20230802,094800,60016560,7870,7870,7870,7870,188
|
|
20230802,094700,58537000,7870,7870,7870,7870,0
|
|
20230802,094600,58537000,7870,7870,7870,7870,0
|
|
20230802,094500,58537000,7870,7880,7880,7870,1000
|
|
20230802,094400,50662970,7880,7880,7880,7880,22
|
|
20230802,094300,50489610,7880,7880,7880,7880,25
|
|
20230802,094200,50292610,7880,7900,7900,7870,470
|
|
20230802,094100,46585900,7900,7900,7900,7900,0
|
|
20230802,094000,46585900,7900,7900,7900,7900,0
|
|
20230802,093900,46585900,7900,7920,7920,7900,3
|
|
20230802,093800,46562180,7930,7900,7930,7880,1500
|
|
20230802,093700,34731330,7900,7920,7920,7900,1018
|
|
20230802,093600,26684390,7920,7920,7920,7920,100
|
|
20230802,093500,25892390,7920,7920,7920,7920,6
|
|
20230802,093400,25844870,7940,7940,7940,7940,0
|
|
20230802,093300,25844870,7940,7940,7940,7940,6
|
|
20230802,093200,25797230,7930,7930,7930,7930,1
|
|
20230802,093100,25789300,7940,7940,7940,7940,1
|
|
20230802,093000,25781360,7940,7920,7940,7920,11
|
|
20230802,092900,25694220,7930,7940,7940,7930,119
|
|
20230802,092800,24750500,7990,7990,7990,7990,0
|
|
20230802,092700,24750500,7990,7990,7990,7990,28
|
|
20230802,092600,24526780,7990,7990,7990,7990,0
|
|
20230802,092500,24526780,7990,7990,7990,7990,0
|
|
20230802,092400,24526780,7990,7990,7990,7990,0
|
|
20230802,092300,24526780,7990,7990,7990,7990,33
|
|
20230802,092200,24263110,7990,7990,7990,7990,0
|
|
20230802,092100,24263110,7990,7990,7990,7990,0
|
|
20230802,092000,24263110,7990,7990,7990,7990,1
|
|
20230802,091900,24255120,7930,7970,7970,7930,1315
|
|
20230802,091800,13818230,7980,7980,7980,7980,0
|
|
20230802,091700,13818230,7980,7980,7980,7980,0
|
|
20230802,091600,13818230,7980,7980,7980,7980,0
|
|
20230802,091500,13818230,7980,7980,7980,7980,0
|
|
20230802,091400,13818230,7980,7980,7980,7980,0
|
|
20230802,091300,13818230,7980,7980,7980,7980,0
|
|
20230802,091200,13818230,7980,7980,7980,7980,20
|
|
20230802,091100,13658630,7980,7980,7980,7980,77
|
|
20230802,091000,13044170,7980,7980,7990,7980,216
|
|
20230802,090900,11320440,7970,7970,7970,7970,0
|
|
20230802,090800,11320440,7970,7970,7970,7970,96
|
|
20230802,090700,10555320,7970,7970,7970,7930,40
|
|
20230802,090600,10237480,7940,7940,7940,7940,9
|
|
20230802,090500,10166020,7930,7940,7940,7930,73
|
|
20230802,090400,9586800,7930,7930,7930,7930,0
|
|
20230802,090300,9586800,7930,7940,7940,7930,40
|
|
20230802,090200,9269210,7940,7960,7960,7940,813
|
|
20230802,090100,2813400,7960,7960,7960,7960,0
|
|
20230802,090000,2813400,7960,7970,7970,7960,353
|