580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183700,1590664975,4985,4985,4985,4985,2157
|
|
20230802,183600,1590664975,4985,4985,4985,4985,0
|
|
20230802,183500,1590664975,4985,4985,4985,4985,0
|
|
20230802,183400,1590664975,4985,4985,4985,4985,0
|
|
20230802,183300,1590664975,4985,4985,4985,4985,0
|
|
20230802,183200,1590664975,4985,4985,4985,4985,0
|
|
20230802,183100,1590664975,4985,4985,4985,4985,0
|
|
20230802,183000,1590664975,4985,4985,4985,4985,0
|
|
20230802,182900,1590664975,4985,4985,4985,4985,0
|
|
20230802,182800,1590664975,4985,4985,4985,4985,0
|
|
20230802,182700,1590664975,4985,4985,4985,4985,0
|
|
20230802,182600,1590664975,4985,4985,4985,4985,0
|
|
20230802,182500,1590664975,4985,4985,4985,4985,0
|
|
20230802,182400,1590664975,4985,4985,4985,4985,0
|
|
20230802,182300,1590664975,4985,4985,4985,4985,0
|
|
20230802,182200,1590664975,4985,4985,4985,4985,0
|
|
20230802,182100,1590664975,4985,4985,4985,4985,0
|
|
20230802,182000,1590664975,4985,4985,4985,4985,0
|
|
20230802,181900,1590664975,4985,4985,4985,4985,0
|
|
20230802,181800,1590664975,4985,4985,4985,4985,0
|
|
20230802,181700,1590664975,4985,4985,4985,4985,0
|
|
20230802,181600,1590664975,4985,4985,4985,4985,0
|
|
20230802,181500,1590664975,4985,4985,4985,4985,0
|
|
20230802,181400,1590664975,4985,4985,4985,4985,0
|
|
20230802,181300,1590664975,4985,4985,4985,4985,0
|
|
20230802,181200,1590664975,4985,4985,4985,4985,0
|
|
20230802,181100,1590664975,4985,4985,4985,4985,0
|
|
20230802,181000,1590664975,4985,4985,4985,4985,0
|
|
20230802,180900,1590664975,4985,4985,4985,4985,0
|
|
20230802,180800,1590664975,4985,4985,4985,4985,0
|
|
20230802,180700,1590664975,4985,4985,4985,4985,2157
|
|
20230802,180600,1590664975,4985,4985,4985,4985,0
|
|
20230802,180500,1590664975,4985,4985,4985,4985,0
|
|
20230802,180400,1590664975,4985,4985,4985,4985,0
|
|
20230802,180300,1590664975,4985,4985,4985,4985,0
|
|
20230802,180200,1590664975,4985,4985,4985,4985,0
|
|
20230802,180100,1590664975,4985,4985,4985,4985,0
|
|
20230802,180000,1590664975,4985,4985,4985,4985,0
|
|
20230802,175900,1590664975,4985,4985,4985,4985,0
|
|
20230802,175800,1590664975,4985,4985,4985,4985,0
|
|
20230802,175700,1590664975,4985,4985,4985,4985,0
|
|
20230802,175600,1590664975,4985,4985,4985,4985,0
|
|
20230802,175500,1590664975,4985,4985,4985,4985,0
|
|
20230802,175400,1590664975,4985,4985,4985,4985,0
|
|
20230802,175300,1590664975,4985,4985,4985,4985,0
|
|
20230802,175200,1590664975,4985,4985,4985,4985,0
|
|
20230802,175100,1590664975,4985,4985,4985,4985,0
|
|
20230802,175000,1590664975,4985,4985,4985,4985,0
|
|
20230802,174900,1590664975,4985,4985,4985,4985,0
|
|
20230802,174800,1590664975,4985,4985,4985,4985,0
|
|
20230802,174700,1590664975,4985,4985,4985,4985,0
|
|
20230802,174600,1590664975,4985,4985,4985,4985,0
|
|
20230802,174500,1590664975,4985,4985,4985,4985,0
|
|
20230802,174400,1590664975,4985,4985,4985,4985,0
|
|
20230802,174300,1590664975,4985,4985,4985,4985,0
|
|
20230802,174200,1590664975,4985,4985,4985,4985,0
|
|
20230802,174100,1590664975,4985,4985,4985,4985,0
|
|
20230802,174000,1590664975,4985,4985,4985,4985,0
|
|
20230802,173900,1590664975,4985,4985,4985,4985,0
|
|
20230802,173800,1590664975,4985,4985,4985,4985,0
|
|
20230802,173700,1590664975,4985,4985,4985,4985,2157
|
|
20230802,173600,1590664975,4985,4985,4985,4985,0
|
|
20230802,173500,1590664975,4985,4985,4985,4985,0
|
|
20230802,173400,1590664975,4985,4985,4985,4985,0
|
|
20230802,173300,1590664975,4985,4985,4985,4985,0
|
|
20230802,173200,1590664975,4985,4985,4985,4985,0
|
|
20230802,173100,1590664975,4985,4985,4985,4985,0
|
|
20230802,173000,1590664975,4985,4985,4985,4985,0
|
|
20230802,172900,1590664975,4985,4985,4985,4985,0
|
|
20230802,172800,1590664975,4985,4985,4985,4985,0
|
|
20230802,172700,1590664975,4985,4985,4985,4985,0
|
|
20230802,172600,1590664975,4985,4985,4985,4985,0
|
|
20230802,172500,1590664975,4985,4985,4985,4985,0
|
|
20230802,172400,1590664975,4985,4985,4985,4985,0
|
|
20230802,172300,1590664975,4985,4985,4985,4985,0
|
|
20230802,172200,1590664975,4985,4985,4985,4985,0
|
|
20230802,172100,1590664975,4985,4985,4985,4985,0
|
|
20230802,172000,1590664975,4985,4985,4985,4985,0
|
|
20230802,171900,1590664975,4985,4985,4985,4985,0
|
|
20230802,171800,1590664975,4985,4985,4985,4985,0
|
|
20230802,171700,1590664975,4985,4985,4985,4985,0
|
|
20230802,171600,1590664975,4985,4985,4985,4985,0
|
|
20230802,171500,1590664975,4985,4985,4985,4985,0
|
|
20230802,171400,1590664975,4985,4985,4985,4985,0
|
|
20230802,171300,1590664975,4985,4985,4985,4985,0
|
|
20230802,171200,1590664975,4985,4985,4985,4985,0
|
|
20230802,171100,1590664975,4985,4985,4985,4985,0
|
|
20230802,171000,1590664975,4985,4985,4985,4985,0
|
|
20230802,170900,1590664975,4985,4985,4985,4985,0
|
|
20230802,170800,1590664975,4985,4985,4985,4985,0
|
|
20230802,170700,1590664975,4985,4985,4985,4985,2157
|
|
20230802,170600,1590664975,4985,4985,4985,4985,0
|
|
20230802,170500,1590664975,4985,4985,4985,4985,0
|
|
20230802,170400,1590664975,4985,4985,4985,4985,0
|
|
20230802,170300,1590664975,4985,4985,4985,4985,0
|
|
20230802,170200,1590664975,4985,4985,4985,4985,0
|
|
20230802,170100,1590664975,4985,4985,4985,4985,0
|
|
20230802,170000,1590664975,4985,4985,4985,4985,0
|
|
20230802,165900,1590664975,4985,4985,4985,4985,0
|
|
20230802,165800,1590664975,4985,4985,4985,4985,0
|
|
20230802,165700,1590664975,4985,4985,4985,4985,0
|
|
20230802,165600,1590664975,4985,4985,4985,4985,0
|
|
20230802,165500,1590664975,4985,4985,4985,4985,0
|
|
20230802,165400,1590664975,4985,4985,4985,4985,0
|
|
20230802,165300,1590664975,4985,4985,4985,4985,0
|
|
20230802,165200,1590664975,4985,4985,4985,4985,0
|
|
20230802,165100,1590664975,4985,4985,4985,4985,0
|
|
20230802,165000,1590664975,4985,4985,4985,4985,0
|
|
20230802,164900,1590664975,4985,4985,4985,4985,0
|
|
20230802,164800,1590664975,4985,4985,4985,4985,0
|
|
20230802,164700,1590664975,4985,4985,4985,4985,0
|
|
20230802,164600,1590664975,4985,4985,4985,4985,0
|
|
20230802,164500,1590664975,4985,4985,4985,4985,0
|
|
20230802,164400,1590664975,4985,4985,4985,4985,0
|
|
20230802,164300,1590664975,4985,4985,4985,4985,0
|
|
20230802,164200,1590664975,4985,4985,4985,4985,0
|
|
20230802,164100,1590664975,4985,4985,4985,4985,0
|
|
20230802,164000,1590664975,4985,4985,4985,4985,0
|
|
20230802,163900,1590664975,4985,4985,4985,4985,0
|
|
20230802,163800,1590664975,4985,4985,4985,4985,0
|
|
20230802,163700,1590664975,4985,4985,4985,4985,2157
|
|
20230802,163600,1590664975,4985,4985,4985,4985,0
|
|
20230802,163500,1590664975,4985,4985,4985,4985,0
|
|
20230802,163400,1590664975,4985,4985,4985,4985,0
|
|
20230802,163300,1590664975,4985,4985,4985,4985,0
|
|
20230802,163200,1590664975,4985,4985,4985,4985,0
|
|
20230802,163100,1590664975,4985,4985,4985,4985,0
|
|
20230802,163000,1590664975,4985,4985,4985,4985,0
|
|
20230802,162900,1590664975,4985,4985,4985,4985,0
|
|
20230802,162800,1590664975,4985,4985,4985,4985,0
|
|
20230802,162700,1590664975,4985,4985,4985,4985,0
|
|
20230802,162600,1590664975,4985,4985,4985,4985,0
|
|
20230802,162500,1590664975,4985,4985,4985,4985,0
|
|
20230802,162400,1590664975,4985,4985,4985,4985,0
|
|
20230802,162300,1590664975,4985,4985,4985,4985,0
|
|
20230802,162200,1590664975,4985,4985,4985,4985,0
|
|
20230802,162100,1590664975,4985,4985,4985,4985,0
|
|
20230802,162000,1590664975,4985,4985,4985,4985,0
|
|
20230802,161900,1590664975,4985,4985,4985,4985,0
|
|
20230802,161800,1590664975,4985,4985,4985,4985,0
|
|
20230802,161700,1590664975,4985,4985,4985,4985,0
|
|
20230802,161600,1590664975,4985,4985,4985,4985,0
|
|
20230802,161500,1590664975,4985,4985,4985,4985,0
|
|
20230802,161400,1590664975,4985,4985,4985,4985,0
|
|
20230802,161300,1590664975,4985,4985,4985,4985,0
|
|
20230802,161200,1590664975,4985,4985,4985,4985,0
|
|
20230802,161100,1590664975,4985,4985,4985,4985,0
|
|
20230802,161000,1590664975,4985,4985,4985,4985,0
|
|
20230802,160900,1590664975,4985,4985,4985,4985,0
|
|
20230802,160800,1590664975,4985,4985,4985,4985,0
|
|
20230802,160700,1590664975,4985,4985,4985,4985,2157
|
|
20230802,160600,1590664975,4985,4985,4985,4985,0
|
|
20230802,160500,1590664975,4985,4985,4985,4985,0
|
|
20230802,160400,1590664975,4985,4985,4985,4985,0
|
|
20230802,160300,1590664975,4985,4985,4985,4985,0
|
|
20230802,160200,1590664975,4985,4985,4985,4985,0
|
|
20230802,160100,1590664975,4985,4985,4985,4985,0
|
|
20230802,160000,1590664975,4985,4985,4985,4985,0
|
|
20230802,155900,1590664975,4985,4985,4985,4985,0
|
|
20230802,155800,1590664975,4985,4985,4985,4985,0
|
|
20230802,155700,1590664975,4985,4985,4985,4985,0
|
|
20230802,155600,1590664975,4985,4985,4985,4985,0
|
|
20230802,155500,1590664975,4985,4985,4985,4985,0
|
|
20230802,155400,1590664975,4985,4985,4985,4985,0
|
|
20230802,155300,1590664975,4985,4985,4985,4985,0
|
|
20230802,155200,1590664975,4985,4985,4985,4985,0
|
|
20230802,155100,1590664975,4985,4985,4985,4985,0
|
|
20230802,155000,1590664975,4985,4985,4985,4985,0
|
|
20230802,154900,1590664975,4985,4985,4985,4985,0
|
|
20230802,154800,1590664975,4985,4985,4985,4985,0
|
|
20230802,154700,1590664975,4985,4985,4985,4985,0
|
|
20230802,154600,1590664975,4985,4985,4985,4985,0
|
|
20230802,154500,1590664975,4985,4985,4985,4985,0
|
|
20230802,154400,1590664975,4985,4985,4985,4985,0
|
|
20230802,154300,1590664975,4985,4985,4985,4985,0
|
|
20230802,154200,1590664975,4985,4985,4985,4985,0
|
|
20230802,154100,1590664975,4985,4985,4985,4985,0
|
|
20230802,154000,1590664975,4985,4985,4985,4985,0
|
|
20230802,153900,1590664975,4985,4985,4985,4985,0
|
|
20230802,153800,1590664975,4985,4985,4985,4985,0
|
|
20230802,153700,1590664975,4985,4985,4985,4985,2157
|
|
20230802,153600,1590664975,4985,4985,4985,4985,0
|
|
20230802,153500,1590664975,4985,4985,4985,4985,0
|
|
20230802,153400,1590664975,4985,4985,4985,4985,0
|
|
20230802,153300,1590664975,4985,4985,4985,4985,0
|
|
20230802,153200,1590664975,4985,4985,4985,4985,0
|
|
20230802,153100,1590664975,4985,4985,4985,4985,0
|
|
20230802,153000,1590664975,4985,4985,4985,4985,2157
|
|
20230802,152900,1579912330,4940,4940,4940,4940,0
|
|
20230802,152800,1579912330,4940,4940,4940,4940,0
|
|
20230802,152700,1579912330,4940,4940,4940,4940,0
|
|
20230802,152600,1579912330,4940,4940,4940,4940,0
|
|
20230802,152500,1579912330,4940,4940,4940,4940,0
|
|
20230802,152400,1579912330,4940,4940,4940,4940,0
|
|
20230802,152300,1579912330,4940,4940,4940,4940,0
|
|
20230802,152200,1579912330,4940,4940,4940,4940,0
|
|
20230802,152100,1579912330,4940,4940,4940,4940,0
|
|
20230802,152000,1579912330,4940,4940,4940,4940,0
|
|
20230802,151900,1579912330,4940,4910,4945,4910,131
|
|
20230802,151800,1579264960,4910,4915,4915,4905,471
|
|
20230802,151700,1576953755,4890,4895,4920,4890,1591
|
|
20230802,151600,1569163245,4895,4895,4895,4895,393
|
|
20230802,151500,1567239510,4890,4895,4900,4890,1015
|
|
20230802,151400,1562270680,4890,4900,4900,4890,1992
|
|
20230802,151300,1552517470,4900,4920,4920,4900,4853
|
|
20230802,151200,1528717740,4920,4920,4920,4920,31
|
|
20230802,151100,1528565220,4920,4920,4920,4915,154
|
|
20230802,151000,1527808240,4915,4915,4915,4915,239
|
|
20230802,150900,1526633555,4920,4925,4925,4920,561
|
|
20230802,150800,1523872680,4935,4925,4935,4925,56
|
|
20230802,150700,1523596850,4925,4930,4930,4925,793
|
|
20230802,150600,1519690705,4930,4930,4930,4930,1
|
|
20230802,150500,1519685775,4930,4935,4935,4930,867
|
|
20230802,150400,1515409410,4935,4930,4935,4930,503
|
|
20230802,150300,1512929510,4930,4930,4930,4930,16
|
|
20230802,150200,1512850630,4930,4940,4940,4930,440
|
|
20230802,150100,1510679320,4945,4945,4945,4945,3
|
|
20230802,150000,1510664485,4930,4920,4930,4920,1394
|
|
20230802,145900,1503793805,4915,4920,4920,4915,903
|
|
20230802,145800,1499353930,4925,4930,4930,4925,47
|
|
20230802,145700,1499122435,4925,4930,4930,4925,48
|
|
20230802,145600,1498886005,4950,4950,4950,4925,164
|
|
20230802,145500,1498077300,4925,4950,4950,4925,1104
|
|
20230802,145400,1492626980,4940,4965,4965,4940,557
|
|
20230802,145300,1489868855,4965,4965,4965,4965,35
|
|
20230802,145200,1489695080,4970,4970,4970,4970,20
|
|
20230802,145100,1489595680,4970,4970,4970,4970,6
|
|
20230802,145000,1489565860,4970,4970,4970,4970,0
|
|
20230802,144900,1489565860,4970,4985,4985,4970,33
|
|
20230802,144800,1489401565,4985,4985,4985,4985,0
|
|
20230802,144700,1489401565,4985,4995,4995,4985,135
|
|
20230802,144600,1488727430,4995,4995,4995,4995,5
|
|
20230802,144500,1488702455,4995,4995,4995,4990,16
|
|
20230802,144400,1488622540,4995,4995,4995,4995,0
|
|
20230802,144300,1488622540,4995,4995,5000,4995,3
|
|
20230802,144200,1488607550,5000,5000,5000,5000,2
|
|
20230802,144100,1488597550,5010,5020,5020,4990,1053
|
|
20230802,144000,1483340640,5020,4990,5020,4990,126
|
|
20230802,143900,1482708660,4990,5010,5020,4990,361
|
|
20230802,143800,1480903030,5020,5020,5020,5020,97
|
|
20230802,143700,1480416090,5010,5010,5030,5010,616
|
|
20230802,143600,1477325340,5020,5020,5020,5020,0
|
|
20230802,143500,1477325340,5020,5010,5020,4990,123
|
|
20230802,143400,1476711170,5020,5010,5020,5010,300
|
|
20230802,143300,1475207170,4965,5010,5020,4965,956
|
|
20230802,143200,1470428090,5000,5000,5010,5000,316
|
|
20230802,143100,1468846090,5000,4980,5000,4980,542
|
|
20230802,143000,1466137605,4970,4965,4970,4965,51
|
|
20230802,142900,1465884385,4965,4975,4975,4965,33
|
|
20230802,142800,1465720525,4980,4980,4980,4980,2
|
|
20230802,142700,1465710565,4980,4965,4980,4965,5
|
|
20230802,142600,1465685725,4965,4970,4970,4965,6
|
|
20230802,142500,1465655920,4990,4980,4990,4980,604
|
|
20230802,142400,1462642390,4980,4955,4985,4955,111
|
|
20230802,142300,1462089815,4955,4955,4955,4955,1592
|
|
20230802,142200,1454201455,4950,4950,4950,4950,79
|
|
20230802,142100,1453810405,4950,4955,4955,4950,81
|
|
20230802,142000,1453409450,4955,4955,4955,4955,25
|
|
20230802,141900,1453285575,4955,4950,4955,4950,255
|
|
20230802,141800,1452022315,4955,4950,4955,4950,101
|
|
20230802,141700,1451521885,4955,4955,4955,4955,0
|
|
20230802,141600,1451521885,4955,4955,4955,4955,4
|
|
20230802,141500,1451502065,4955,4945,4955,4945,401
|
|
20230802,141400,1449518290,4945,4945,4945,4945,0
|
|
20230802,141300,1449518290,4945,4945,4945,4945,0
|
|
20230802,141200,1449518290,4945,4935,4945,4935,53
|
|
20230802,141100,1449256275,4945,4945,4945,4945,1
|
|
20230802,141000,1449251330,4925,4940,4945,4925,231
|
|
20230802,140900,1448111615,4945,4935,4945,4925,1535
|
|
20230802,140800,1440525185,4925,4925,4925,4925,1
|
|
20230802,140700,1440520260,4935,4930,4935,4925,22
|
|
20230802,140600,1440411890,4925,4925,4925,4925,75
|
|
20230802,140500,1440042515,4935,4935,4935,4935,0
|
|
20230802,140400,1440042515,4935,4935,4935,4935,5
|
|
20230802,140300,1440017840,4935,4935,4935,4935,0
|
|
20230802,140200,1440017840,4935,4935,4935,4935,1
|
|
20230802,140100,1440012905,4925,4925,4925,4925,1
|
|
20230802,140000,1440007980,4935,4935,4935,4935,1
|
|
20230802,135900,1440003045,4915,4920,4920,4915,33
|
|
20230802,135800,1439840790,4920,4920,4920,4920,0
|
|
20230802,135700,1439840790,4920,4920,4920,4920,5
|
|
20230802,135600,1439816190,4925,4935,4935,4925,167
|
|
20230802,135500,1438993005,4925,4925,4925,4925,15
|
|
20230802,135400,1438919130,4925,4920,4925,4920,60
|
|
20230802,135300,1438623635,4920,4920,4925,4915,28
|
|
20230802,135200,1438485855,4920,4920,4925,4920,12
|
|
20230802,135100,1438426805,4920,4935,4935,4920,1089
|
|
20230802,135000,1433065785,4935,4935,4935,4935,3
|
|
20230802,134900,1433050980,4935,4935,4945,4930,953
|
|
20230802,134800,1428342490,4935,4930,4945,4930,1233
|
|
20230802,134700,1422252550,4930,4930,4930,4930,30
|
|
20230802,134600,1422104650,4935,4930,4935,4925,47
|
|
20230802,134500,1421873000,4935,4930,4935,4930,2
|
|
20230802,134400,1421863135,4935,4930,4935,4930,18
|
|
20230802,134300,1421774345,4930,4925,4930,4925,33
|
|
20230802,134200,1421611675,4925,4925,4925,4925,115
|
|
20230802,134100,1421045300,4925,4925,4925,4925,1
|
|
20230802,134000,1421040375,4925,4925,4925,4925,7
|
|
20230802,133900,1421005900,4925,4925,4925,4925,41
|
|
20230802,133800,1420803975,4925,4925,4930,4925,150
|
|
20230802,133700,1420065175,4930,4925,4930,4925,36
|
|
20230802,133600,1419887825,4925,4920,4925,4915,221
|
|
20230802,133500,1418799660,4920,4925,4925,4920,462
|
|
20230802,133400,1416524335,4925,4925,4925,4925,4
|
|
20230802,133300,1416504635,4920,4920,4920,4920,8
|
|
20230802,133200,1416465275,4915,4915,4915,4915,0
|
|
20230802,133100,1416465275,4915,4915,4915,4915,221
|
|
20230802,133000,1415379060,4915,4910,4915,4905,310
|
|
20230802,132900,1413858220,4915,4910,4915,4910,53
|
|
20230802,132800,1413597940,4915,4915,4915,4915,10
|
|
20230802,132700,1413548790,4910,4910,4910,4910,1
|
|
20230802,132600,1413543880,4910,4910,4915,4910,41
|
|
20230802,132500,1413342565,4910,4910,4910,4910,28
|
|
20230802,132400,1413205085,4910,4920,4920,4905,1078
|
|
20230802,132300,1407913340,4920,4925,4925,4920,181
|
|
20230802,132200,1407022510,4920,4920,4930,4920,17
|
|
20230802,132100,1406938785,4920,4925,4925,4920,15
|
|
20230802,132000,1406864940,4925,4925,4925,4925,6
|
|
20230802,131900,1406835390,4920,4925,4925,4920,158
|
|
20230802,131800,1406057960,4935,4935,4935,4935,20
|
|
20230802,131700,1405959260,4925,4920,4925,4920,13
|
|
20230802,131600,1405895240,4920,4920,4920,4920,10
|
|
20230802,131500,1405846040,4920,4920,4920,4920,1
|
|
20230802,131400,1405841120,4920,4920,4920,4920,27
|
|
20230802,131300,1405708280,4920,4920,4920,4920,91
|
|
20230802,131200,1405260560,4920,4920,4920,4920,0
|
|
20230802,131100,1405260560,4920,4915,4920,4915,83
|
|
20230802,131000,1404852605,4915,4915,4915,4915,0
|
|
20230802,130900,1404852605,4915,4925,4925,4915,134
|
|
20230802,130800,1404192985,4915,4915,4915,4915,210
|
|
20230802,130700,1403160835,4915,4915,4915,4915,0
|
|
20230802,130600,1403160835,4915,4915,4915,4915,2
|
|
20230802,130500,1403151005,4915,4915,4915,4910,36
|
|
20230802,130400,1402974135,4920,4920,4920,4920,0
|
|
20230802,130300,1402974135,4920,4920,4920,4920,65
|
|
20230802,130200,1402654335,4920,4920,4920,4920,0
|
|
20230802,130100,1402654335,4920,4920,4920,4920,0
|
|
20230802,130000,1402654335,4920,4920,4920,4920,0
|
|
20230802,125900,1402654335,4920,4920,4920,4920,250
|
|
20230802,125800,1401424335,4925,4925,4925,4925,0
|
|
20230802,125700,1401424335,4925,4925,4925,4925,42
|
|
20230802,125600,1401217485,4925,4930,4930,4925,361
|
|
20230802,125500,1399439350,4930,4930,4930,4930,0
|
|
20230802,125400,1399439350,4930,4930,4930,4930,12
|
|
20230802,125300,1399380190,4925,4930,4930,4925,54
|
|
20230802,125200,1399114180,4925,4925,4925,4925,0
|
|
20230802,125100,1399114180,4925,4925,4925,4925,329
|
|
20230802,125000,1397493855,4925,4905,4925,4905,2
|
|
20230802,124900,1397484025,4900,4900,4900,4900,33
|
|
20230802,124800,1397322325,4905,4905,4905,4905,0
|
|
20230802,124700,1397322325,4905,4910,4910,4905,601
|
|
20230802,124600,1394374415,4905,4920,4920,4905,535
|
|
20230802,124500,1391749860,4925,4925,4925,4925,1
|
|
20230802,124400,1391744935,4915,4935,4935,4915,413
|
|
20230802,124300,1389714320,4935,4935,4935,4935,18
|
|
20230802,124200,1389625490,4935,4935,4935,4935,12
|
|
20230802,124100,1389566270,4935,4920,4935,4920,3
|
|
20230802,124000,1389551495,4935,4935,4935,4935,18
|
|
20230802,123900,1389462665,4935,4910,4935,4900,133
|
|
20230802,123800,1388807395,4935,4935,4935,4935,1
|
|
20230802,123700,1388802460,4905,4905,4905,4905,0
|
|
20230802,123600,1388802460,4905,4900,4905,4900,158
|
|
20230802,123500,1388028255,4905,4910,4910,4905,874
|
|
20230802,123400,1383740045,4910,4925,4925,4910,173
|
|
20230802,123300,1382889695,4935,4935,4935,4935,0
|
|
20230802,123200,1382889695,4935,4935,4935,4935,0
|
|
20230802,123100,1382889695,4935,4940,4940,4935,139
|
|
20230802,123000,1382203620,4940,4935,4945,4935,101
|
|
20230802,122900,1381704525,4935,4935,4935,4935,529
|
|
20230802,122800,1379093910,4935,4925,4935,4925,459
|
|
20230802,122700,1376831055,4915,4915,4925,4915,1300
|
|
20230802,122600,1370439350,4905,4915,4915,4905,248
|
|
20230802,122500,1369220880,4900,4895,4915,4895,207
|
|
20230802,122400,1368207520,4895,4895,4900,4895,118
|
|
20230802,122300,1367629900,4890,4895,4895,4890,217
|
|
20230802,122200,1366568695,4890,4890,4890,4890,0
|
|
20230802,122100,1366568695,4890,4895,4895,4890,235
|
|
20230802,122000,1365419160,4895,4895,4895,4895,297
|
|
20230802,121900,1363965345,4900,4920,4920,4900,1546
|
|
20230802,121800,1356380860,4925,4925,4925,4925,1
|
|
20230802,121700,1356375935,4925,4910,4925,4910,797
|
|
20230802,121600,1352453855,4920,4905,4920,4905,101
|
|
20230802,121500,1351956950,4900,4890,4900,4890,794
|
|
20230802,121400,1348070510,4890,4890,4890,4890,131
|
|
20230802,121300,1347429920,4885,4890,4890,4885,2
|
|
20230802,121200,1347420145,4890,4895,4900,4890,1718
|
|
20230802,121100,1339011705,4895,4940,4940,4890,24436
|
|
20230802,121000,1218951755,4940,4940,4940,4940,0
|
|
20230802,120900,1218951755,4940,4940,4940,4940,33
|
|
20230802,120800,1218788735,4945,4945,4945,4945,1
|
|
20230802,120700,1218783790,4945,4945,4945,4945,4
|
|
20230802,120600,1218764010,4945,4935,4945,4935,110
|
|
20230802,120500,1218220775,4935,4940,4940,4935,531
|
|
20230802,120400,1215599890,4935,4940,4940,4935,36
|
|
20230802,120300,1215422180,4940,4940,4940,4940,60
|
|
20230802,120200,1215125780,4940,4940,4940,4940,6
|
|
20230802,120100,1215096140,4940,4940,4940,4940,6
|
|
20230802,120000,1215066500,4940,4940,4940,4940,825
|
|
20230802,115900,1210991000,4945,4940,4945,4940,382
|
|
20230802,115800,1209103420,4940,4945,4945,4940,119
|
|
20230802,115700,1208515455,4945,4940,4945,4940,5
|
|
20230802,115600,1208490745,4945,4945,4945,4945,0
|
|
20230802,115500,1208490745,4945,4940,4945,4940,22
|
|
20230802,115400,1208381965,4945,4945,4945,4945,10
|
|
20230802,115300,1208332515,4945,4945,4945,4945,0
|
|
20230802,115200,1208332515,4945,4940,4945,4940,2
|
|
20230802,115100,1208322630,4940,4940,4940,4940,0
|
|
20230802,115000,1208322630,4940,4940,4945,4935,1495
|
|
20230802,114900,1200937380,4940,4940,4940,4940,563
|
|
20230802,114800,1198156160,4940,4940,4940,4940,516
|
|
20230802,114700,1195607120,4940,4945,4945,4940,209
|
|
20230802,114600,1194573635,4945,4945,4950,4945,2199
|
|
20230802,114500,1183698950,4945,4945,4945,4945,24
|
|
20230802,114400,1183580270,4945,4950,4950,4945,579
|
|
20230802,114300,1180717110,4945,4945,4945,4945,97
|
|
20230802,114200,1180237445,4945,4945,4950,4945,1834
|
|
20230802,114100,1171168310,4945,4945,4945,4945,162
|
|
20230802,114000,1170367220,4950,4945,4950,4945,16
|
|
20230802,113900,1170288040,4945,4950,4950,4945,107
|
|
20230802,113800,1169758425,4945,4945,4945,4945,1
|
|
20230802,113700,1169753480,4950,4945,4950,4945,3
|
|
20230802,113600,1169738635,4945,4945,4945,4945,6
|
|
20230802,113500,1169708965,4950,4950,4950,4950,29
|
|
20230802,113400,1169565415,4950,4950,4950,4945,137
|
|
20230802,113300,1168887280,4955,4955,4955,4955,36
|
|
20230802,113200,1168708900,4955,4955,4955,4955,89
|
|
20230802,113100,1168267905,4955,4950,4955,4950,2
|
|
20230802,113000,1168258000,4950,4950,4950,4950,642
|
|
20230802,112900,1165080100,4950,4955,4955,4950,83
|
|
20230802,112800,1164669245,4955,4960,4960,4955,20
|
|
20230802,112700,1164570110,4960,4960,4960,4960,4
|
|
20230802,112600,1164550270,4965,4960,4965,4960,103
|
|
20230802,112500,1164039375,4960,4965,4965,4960,10
|
|
20230802,112400,1163989740,4965,4955,4965,4955,50
|
|
20230802,112300,1163741830,4955,4950,4955,4950,308
|
|
20230802,112200,1162217190,4950,4950,4950,4950,638
|
|
20230802,112100,1159059090,4950,4950,4950,4950,56
|
|
20230802,112000,1158781890,4955,4965,4965,4955,307
|
|
20230802,111900,1157260350,4955,4965,4965,4955,34
|
|
20230802,111800,1157091870,4980,4965,4980,4965,100
|
|
20230802,111700,1156593960,4955,4955,4955,4955,0
|
|
20230802,111600,1156593960,4955,4955,4960,4955,24
|
|
20230802,111500,1156475030,4955,4960,4960,4955,315
|
|
20230802,111400,1154914105,4970,4970,4970,4970,261
|
|
20230802,111300,1153616935,4970,4970,4970,4970,30
|
|
20230802,111200,1153467835,4970,4980,4980,4970,351
|
|
20230802,111100,1151721855,4985,4980,4985,4970,60
|
|
20230802,111000,1151423190,4980,4980,4980,4980,0
|
|
20230802,110900,1151423190,4980,4980,4980,4980,445
|
|
20230802,110800,1149207090,4980,4980,4980,4980,4191
|
|
20230802,110700,1128335910,4950,4955,4955,4950,491
|
|
20230802,110600,1125903115,4950,4955,4955,4950,1311
|
|
20230802,110500,1119410875,4955,4955,4955,4955,0
|
|
20230802,110400,1119410875,4955,4955,4955,4955,24
|
|
20230802,110300,1119291955,4955,4975,4975,4955,1741
|
|
20230802,110200,1110660540,4975,4975,4975,4975,37
|
|
20230802,110100,1110476465,4975,4970,4980,4970,228
|
|
20230802,110000,1109341280,4980,4970,4980,4970,502
|
|
20230802,105900,1106842330,4965,4975,4975,4965,70
|
|
20230802,105800,1106494310,4975,4980,4980,4975,222
|
|
20230802,105700,1105388780,4980,4980,4980,4980,213
|
|
20230802,105600,1104328040,4980,4990,4990,4980,111
|
|
20230802,105500,1103774260,4990,4985,4990,4985,50
|
|
20230802,105400,1103524785,4990,4985,4990,4985,141
|
|
20230802,105300,1102821245,4990,4990,4990,4990,0
|
|
20230802,105200,1102821245,4990,4990,4990,4990,28
|
|
20230802,105100,1102681525,4995,4990,4995,4990,41
|
|
20230802,105000,1102476760,4975,4975,4975,4975,9
|
|
20230802,104900,1102431985,4965,4975,4975,4965,64
|
|
20230802,104800,1102113840,4975,4960,4975,4955,576
|
|
20230802,104700,1099259220,4960,4980,4980,4955,3057
|
|
20230802,104600,1084081285,4985,4985,4985,4980,1052
|
|
20230802,104500,1078839640,4985,4985,4985,4985,66
|
|
20230802,104400,1078510630,4985,4985,4985,4985,1
|
|
20230802,104300,1078505645,4985,4990,4990,4985,1320
|
|
20230802,104200,1071924220,4990,4990,4990,4990,841
|
|
20230802,104100,1067727630,4990,4990,4990,4990,6
|
|
20230802,104000,1067697690,4990,5000,5000,4990,118
|
|
20230802,103900,1067108480,5000,5000,5000,5000,84
|
|
20230802,103800,1066688480,5000,5000,5000,5000,0
|
|
20230802,103700,1066688480,5000,5000,5010,5000,182
|
|
20230802,103600,1065778430,5000,5000,5000,5000,44
|
|
20230802,103500,1065558430,5000,5000,5000,5000,10
|
|
20230802,103400,1065508430,4995,4995,4995,4995,0
|
|
20230802,103300,1065508430,4995,5010,5010,4995,102
|
|
20230802,103200,1064998925,5010,4995,5010,4995,3
|
|
20230802,103100,1064983910,4995,4990,5000,4990,241
|
|
20230802,103000,1063781305,4990,4990,4990,4990,105
|
|
20230802,102900,1063257355,4990,4995,4995,4990,233
|
|
20230802,102800,1062093970,4995,4995,4995,4995,61
|
|
20230802,102700,1061789275,4995,4995,4995,4995,913
|
|
20230802,102600,1057228840,4995,5000,5000,4995,1033
|
|
20230802,102500,1052064140,5000,5000,5000,5000,83
|
|
20230802,102400,1051649140,5010,5010,5010,5010,3
|
|
20230802,102300,1051634110,5010,5020,5020,5010,86
|
|
20230802,102200,1051202680,5010,5010,5010,5010,2
|
|
20230802,102100,1051192660,5000,5000,5000,5000,0
|
|
20230802,102000,1051192660,5000,5000,5000,5000,2
|
|
20230802,101900,1051182660,4995,4995,4995,4995,34
|
|
20230802,101800,1051012830,4995,5030,5030,4995,2755
|
|
20230802,101700,1037220695,5020,5010,5030,5010,465
|
|
20230802,101600,1034885955,5000,5000,5000,4995,399
|
|
20230802,101500,1032892295,5000,5010,5010,5000,11
|
|
20230802,101400,1032837225,5010,5010,5010,5010,16
|
|
20230802,101300,1032757065,5000,4995,5000,4990,40
|
|
20230802,101200,1032557355,4990,5000,5000,4990,2594
|
|
20230802,101100,1019587825,4995,4995,5000,4995,940
|
|
20230802,101000,1014890025,5000,4995,5000,4995,311
|
|
20230802,100900,1013336550,5000,5000,5000,4995,1138
|
|
20230802,100800,1007646720,5000,5000,5000,5000,74
|
|
20230802,100700,1007276720,5000,4995,5000,4995,204
|
|
20230802,100600,1006257735,4995,4985,4995,4985,24
|
|
20230802,100500,1006137985,4985,5000,5000,4985,1121
|
|
20230802,100400,1000543045,5000,4995,5000,4995,351
|
|
20230802,100300,998788865,4995,4980,4995,4975,1550
|
|
20230802,100200,991063390,4985,4975,4985,4975,533
|
|
20230802,100100,988409050,4980,4960,4980,4955,79
|
|
20230802,100000,988017155,4975,4955,4975,4955,503
|
|
20230802,095900,985524770,4955,4955,4955,4945,495
|
|
20230802,095800,983076255,4965,4940,4965,4935,108
|
|
20230802,095700,982542425,4940,4955,4955,4935,2809
|
|
20230802,095600,968658780,4955,4960,4965,4955,842
|
|
20230802,095500,964483225,4965,4965,4965,4960,340
|
|
20230802,095400,962795805,4965,4970,4975,4965,508
|
|
20230802,095300,960271675,4975,4965,4980,4960,123
|
|
20230802,095200,959661345,4965,4980,4980,4965,381
|
|
20230802,095100,957767345,4980,4970,4980,4965,623
|
|
20230802,095000,954671355,4970,4975,4975,4970,304
|
|
20230802,094900,953159145,4980,4975,4980,4975,2018
|
|
20230802,094800,943119405,4980,4975,4980,4975,47
|
|
20230802,094700,942885570,4950,4960,4985,4950,647
|
|
20230802,094600,939679170,4960,4935,4960,4935,949
|
|
20230802,094500,934981260,4930,4940,4960,4930,4116
|
|
20230802,094400,914648605,4940,4940,4940,4935,754
|
|
20230802,094300,910925630,4940,4935,4940,4930,3112
|
|
20230802,094200,895575865,4935,4940,4940,4930,5305
|
|
20230802,094100,869410130,4940,4965,4965,4940,3580
|
|
20230802,094000,851681325,4960,4985,4985,4960,2336
|
|
20230802,093900,840067680,4985,4990,4990,4975,2127
|
|
20230802,093800,829477125,4985,5010,5020,4985,3713
|
|
20230802,093700,810912655,4995,4990,5010,4980,1521
|
|
20230802,093600,803329600,4980,5010,5020,4980,6954
|
|
20230802,093500,768663505,5020,5050,5060,5020,2248
|
|
20230802,093400,757320695,5050,5070,5070,5050,4788
|
|
20230802,093300,733049615,5080,5080,5080,5070,903
|
|
20230802,093200,728471275,5070,5070,5080,5070,1080
|
|
20230802,093100,722995665,5070,5070,5070,5070,1
|
|
20230802,093000,722990595,5070,5030,5100,5030,2127
|
|
20230802,092900,712239175,5020,5000,5030,5000,1403
|
|
20230802,092800,705190805,5000,5000,5010,5000,1952
|
|
20230802,092700,695424855,5000,5030,5030,5000,15488
|
|
20230802,092600,617923205,5030,5070,5070,5030,2196
|
|
20230802,092500,606853525,5070,5060,5070,5050,777
|
|
20230802,092400,602919025,5060,5080,5080,5050,351
|
|
20230802,092300,601140125,5090,5100,5100,5080,443
|
|
20230802,092200,598881265,5100,5070,5100,5050,1690
|
|
20230802,092100,590307985,5070,5070,5080,5060,1434
|
|
20230802,092000,583040245,5070,5080,5090,5070,933
|
|
20230802,091900,578302465,5090,5130,5130,5090,5172
|
|
20230802,091800,551924695,5130,5140,5170,5130,1804
|
|
20230802,091700,542636935,5170,5190,5200,5140,9624
|
|
20230802,091600,492885815,5180,5160,5190,5160,1859
|
|
20230802,091500,483250005,5170,5150,5180,5140,1650
|
|
20230802,091400,474741175,5160,5130,5160,5120,1671
|
|
20230802,091300,466144985,5120,5090,5130,5070,2093
|
|
20230802,091200,455464895,5070,5060,5120,5060,1977
|
|
20230802,091100,445392945,5070,5020,5070,5000,1698
|
|
20230802,091000,436816485,5020,5050,5050,4990,5652
|
|
20230802,090900,408479305,5050,4975,5050,4975,6889
|
|
20230802,090800,373961685,4980,4965,4980,4925,10281
|
|
20230802,090700,323161765,4960,5020,5020,4960,8196
|
|
20230802,090600,282159990,5020,5070,5080,5010,5364
|
|
20230802,090500,255130450,5080,5090,5090,5050,6497
|
|
20230802,090400,222130770,5100,5120,5130,5090,7487
|
|
20230802,090300,183940840,5120,5150,5150,5120,5980
|
|
20230802,090200,153284040,5140,5260,5260,5140,9179
|
|
20230802,090100,105692210,5270,5270,5290,5260,8696
|
|
20230802,090000,59824130,5270,5200,5270,5200,11442
|