592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184900,377824870,3675,3675,3675,3675,1555
|
|
20230801,184800,377824870,3675,3675,3675,3675,0
|
|
20230801,184700,377824870,3675,3675,3675,3675,0
|
|
20230801,184600,377824870,3675,3675,3675,3675,0
|
|
20230801,184500,377824870,3675,3675,3675,3675,0
|
|
20230801,184400,377824870,3675,3675,3675,3675,0
|
|
20230801,184300,377824870,3675,3675,3675,3675,0
|
|
20230801,184200,377824870,3675,3675,3675,3675,0
|
|
20230801,184100,377824870,3675,3675,3675,3675,0
|
|
20230801,184000,377824870,3675,3675,3675,3675,0
|
|
20230801,183900,377824870,3675,3675,3675,3675,0
|
|
20230801,183800,377824870,3675,3675,3675,3675,0
|
|
20230801,183700,377824870,3675,3675,3675,3675,0
|
|
20230801,183600,377824870,3675,3675,3675,3675,0
|
|
20230801,183500,377824870,3675,3675,3675,3675,0
|
|
20230801,183400,377824870,3675,3675,3675,3675,0
|
|
20230801,183300,377824870,3675,3675,3675,3675,0
|
|
20230801,183200,377824870,3675,3675,3675,3675,0
|
|
20230801,183100,377824870,3675,3675,3675,3675,0
|
|
20230801,183000,377824870,3675,3675,3675,3675,0
|
|
20230801,182900,377824870,3675,3675,3675,3675,0
|
|
20230801,182800,377824870,3675,3675,3675,3675,0
|
|
20230801,182700,377824870,3675,3675,3675,3675,0
|
|
20230801,182600,377824870,3675,3675,3675,3675,0
|
|
20230801,182500,377824870,3675,3675,3675,3675,0
|
|
20230801,182400,377824870,3675,3675,3675,3675,0
|
|
20230801,182300,377824870,3675,3675,3675,3675,0
|
|
20230801,182200,377824870,3675,3675,3675,3675,0
|
|
20230801,182100,377824870,3675,3675,3675,3675,0
|
|
20230801,182000,377824870,3675,3675,3675,3675,0
|
|
20230801,181900,377824870,3675,3675,3675,3675,1555
|
|
20230801,181800,377824870,3675,3675,3675,3675,0
|
|
20230801,181700,377824870,3675,3675,3675,3675,0
|
|
20230801,181600,377824870,3675,3675,3675,3675,0
|
|
20230801,181500,377824870,3675,3675,3675,3675,0
|
|
20230801,181400,377824870,3675,3675,3675,3675,0
|
|
20230801,181300,377824870,3675,3675,3675,3675,0
|
|
20230801,181200,377824870,3675,3675,3675,3675,0
|
|
20230801,181100,377824870,3675,3675,3675,3675,0
|
|
20230801,181000,377824870,3675,3675,3675,3675,0
|
|
20230801,180900,377824870,3675,3675,3675,3675,0
|
|
20230801,180800,377824870,3675,3675,3675,3675,0
|
|
20230801,180700,377824870,3675,3675,3675,3675,0
|
|
20230801,180600,377824870,3675,3675,3675,3675,0
|
|
20230801,180500,377824870,3675,3675,3675,3675,0
|
|
20230801,180400,377824870,3675,3675,3675,3675,0
|
|
20230801,180300,377824870,3675,3675,3675,3675,0
|
|
20230801,180200,377824870,3675,3675,3675,3675,0
|
|
20230801,180100,377824870,3675,3675,3675,3675,0
|
|
20230801,180000,377824870,3675,3675,3675,3675,0
|
|
20230801,175900,377824870,3675,3675,3675,3675,0
|
|
20230801,175800,377824870,3675,3675,3675,3675,0
|
|
20230801,175700,377824870,3675,3675,3675,3675,0
|
|
20230801,175600,377824870,3675,3675,3675,3675,0
|
|
20230801,175500,377824870,3675,3675,3675,3675,0
|
|
20230801,175400,377824870,3675,3675,3675,3675,0
|
|
20230801,175300,377824870,3675,3675,3675,3675,0
|
|
20230801,175200,377824870,3675,3675,3675,3675,0
|
|
20230801,175100,377824870,3675,3675,3675,3675,0
|
|
20230801,175000,377824870,3675,3675,3675,3675,0
|
|
20230801,174900,377824870,3675,3675,3675,3675,1555
|
|
20230801,174800,377824870,3675,3675,3675,3675,0
|
|
20230801,174700,377824870,3675,3675,3675,3675,0
|
|
20230801,174600,377824870,3675,3675,3675,3675,0
|
|
20230801,174500,377824870,3675,3675,3675,3675,0
|
|
20230801,174400,377824870,3675,3675,3675,3675,0
|
|
20230801,174300,377824870,3675,3675,3675,3675,0
|
|
20230801,174200,377824870,3675,3675,3675,3675,0
|
|
20230801,174100,377824870,3675,3675,3675,3675,0
|
|
20230801,174000,377824870,3675,3675,3675,3675,0
|
|
20230801,173900,377824870,3675,3675,3675,3675,0
|
|
20230801,173800,377824870,3675,3675,3675,3675,0
|
|
20230801,173700,377824870,3675,3675,3675,3675,0
|
|
20230801,173600,377824870,3675,3675,3675,3675,0
|
|
20230801,173500,377824870,3675,3675,3675,3675,0
|
|
20230801,173400,377824870,3675,3675,3675,3675,0
|
|
20230801,173300,377824870,3675,3675,3675,3675,0
|
|
20230801,173200,377824870,3675,3675,3675,3675,0
|
|
20230801,173100,377824870,3675,3675,3675,3675,0
|
|
20230801,173000,377824870,3675,3675,3675,3675,0
|
|
20230801,172900,377824870,3675,3675,3675,3675,0
|
|
20230801,172800,377824870,3675,3675,3675,3675,0
|
|
20230801,172700,377824870,3675,3675,3675,3675,0
|
|
20230801,172600,377824870,3675,3675,3675,3675,0
|
|
20230801,172500,377824870,3675,3675,3675,3675,0
|
|
20230801,172400,377824870,3675,3675,3675,3675,0
|
|
20230801,172300,377824870,3675,3675,3675,3675,0
|
|
20230801,172200,377824870,3675,3675,3675,3675,0
|
|
20230801,172100,377824870,3675,3675,3675,3675,0
|
|
20230801,172000,377824870,3675,3675,3675,3675,0
|
|
20230801,171900,377824870,3675,3675,3675,3675,1555
|
|
20230801,171800,377824870,3675,3675,3675,3675,0
|
|
20230801,171700,377824870,3675,3675,3675,3675,0
|
|
20230801,171600,377824870,3675,3675,3675,3675,0
|
|
20230801,171500,377824870,3675,3675,3675,3675,0
|
|
20230801,171400,377824870,3675,3675,3675,3675,0
|
|
20230801,171300,377824870,3675,3675,3675,3675,0
|
|
20230801,171200,377824870,3675,3675,3675,3675,0
|
|
20230801,171100,377824870,3675,3675,3675,3675,0
|
|
20230801,171000,377824870,3675,3675,3675,3675,0
|
|
20230801,170900,377824870,3675,3675,3675,3675,0
|
|
20230801,170800,377824870,3675,3675,3675,3675,0
|
|
20230801,170700,377824870,3675,3675,3675,3675,0
|
|
20230801,170600,377824870,3675,3675,3675,3675,0
|
|
20230801,170500,377824870,3675,3675,3675,3675,0
|
|
20230801,170400,377824870,3675,3675,3675,3675,0
|
|
20230801,170300,377824870,3675,3675,3675,3675,0
|
|
20230801,170200,377824870,3675,3675,3675,3675,0
|
|
20230801,170100,377824870,3675,3675,3675,3675,0
|
|
20230801,170000,377824870,3675,3675,3675,3675,0
|
|
20230801,165900,377824870,3675,3675,3675,3675,0
|
|
20230801,165800,377824870,3675,3675,3675,3675,0
|
|
20230801,165700,377824870,3675,3675,3675,3675,0
|
|
20230801,165600,377824870,3675,3675,3675,3675,0
|
|
20230801,165500,377824870,3675,3675,3675,3675,0
|
|
20230801,165400,377824870,3675,3675,3675,3675,0
|
|
20230801,165300,377824870,3675,3675,3675,3675,0
|
|
20230801,165200,377824870,3675,3675,3675,3675,0
|
|
20230801,165100,377824870,3675,3675,3675,3675,0
|
|
20230801,165000,377824870,3675,3675,3675,3675,0
|
|
20230801,164900,377824870,3675,3675,3675,3675,1555
|
|
20230801,164800,377824870,3675,3675,3675,3675,0
|
|
20230801,164700,377824870,3675,3675,3675,3675,0
|
|
20230801,164600,377824870,3675,3675,3675,3675,0
|
|
20230801,164500,377824870,3675,3675,3675,3675,0
|
|
20230801,164400,377824870,3675,3675,3675,3675,0
|
|
20230801,164300,377824870,3675,3675,3675,3675,0
|
|
20230801,164200,377824870,3675,3675,3675,3675,0
|
|
20230801,164100,377824870,3675,3675,3675,3675,0
|
|
20230801,164000,377824870,3675,3675,3675,3675,0
|
|
20230801,163900,377824870,3675,3675,3675,3675,0
|
|
20230801,163800,377824870,3675,3675,3675,3675,0
|
|
20230801,163700,377824870,3675,3675,3675,3675,0
|
|
20230801,163600,377824870,3675,3675,3675,3675,0
|
|
20230801,163500,377824870,3675,3675,3675,3675,0
|
|
20230801,163400,377824870,3675,3675,3675,3675,0
|
|
20230801,163300,377824870,3675,3675,3675,3675,0
|
|
20230801,163200,377824870,3675,3675,3675,3675,0
|
|
20230801,163100,377824870,3675,3675,3675,3675,0
|
|
20230801,163000,377824870,3675,3675,3675,3675,0
|
|
20230801,162900,377824870,3675,3675,3675,3675,0
|
|
20230801,162800,377824870,3675,3675,3675,3675,0
|
|
20230801,162700,377824870,3675,3675,3675,3675,0
|
|
20230801,162600,377824870,3675,3675,3675,3675,0
|
|
20230801,162500,377824870,3675,3675,3675,3675,0
|
|
20230801,162400,377824870,3675,3675,3675,3675,0
|
|
20230801,162300,377824870,3675,3675,3675,3675,0
|
|
20230801,162200,377824870,3675,3675,3675,3675,0
|
|
20230801,162100,377824870,3675,3675,3675,3675,0
|
|
20230801,162000,377824870,3675,3675,3675,3675,0
|
|
20230801,161900,377824870,3675,3675,3675,3675,1555
|
|
20230801,161800,377824870,3675,3675,3675,3675,0
|
|
20230801,161700,377824870,3675,3675,3675,3675,0
|
|
20230801,161600,377824870,3675,3675,3675,3675,0
|
|
20230801,161500,377824870,3675,3675,3675,3675,0
|
|
20230801,161400,377824870,3675,3675,3675,3675,0
|
|
20230801,161300,377824870,3675,3675,3675,3675,0
|
|
20230801,161200,377824870,3675,3675,3675,3675,0
|
|
20230801,161100,377824870,3675,3675,3675,3675,0
|
|
20230801,161000,377824870,3675,3675,3675,3675,0
|
|
20230801,160900,377824870,3675,3675,3675,3675,0
|
|
20230801,160800,377824870,3675,3675,3675,3675,0
|
|
20230801,160700,377824870,3675,3675,3675,3675,0
|
|
20230801,160600,377824870,3675,3675,3675,3675,0
|
|
20230801,160500,377824870,3675,3675,3675,3675,0
|
|
20230801,160400,377824870,3675,3675,3675,3675,0
|
|
20230801,160300,377824870,3675,3675,3675,3675,0
|
|
20230801,160200,377824870,3675,3675,3675,3675,0
|
|
20230801,160100,377824870,3675,3675,3675,3675,0
|
|
20230801,160000,377824870,3675,3675,3675,3675,0
|
|
20230801,155900,377824870,3675,3675,3675,3675,0
|
|
20230801,155800,377824870,3675,3675,3675,3675,0
|
|
20230801,155700,377824870,3675,3675,3675,3675,0
|
|
20230801,155600,377824870,3675,3675,3675,3675,0
|
|
20230801,155500,377824870,3675,3675,3675,3675,0
|
|
20230801,155400,377824870,3675,3675,3675,3675,0
|
|
20230801,155300,377824870,3675,3675,3675,3675,0
|
|
20230801,155200,377824870,3675,3675,3675,3675,0
|
|
20230801,155100,377824870,3675,3675,3675,3675,0
|
|
20230801,155000,377824870,3675,3675,3675,3675,0
|
|
20230801,154900,377824870,3675,3675,3675,3675,1555
|
|
20230801,154800,377824870,3675,3675,3675,3675,0
|
|
20230801,154700,377824870,3675,3675,3675,3675,0
|
|
20230801,154600,377824870,3675,3675,3675,3675,0
|
|
20230801,154500,377824870,3675,3675,3675,3675,0
|
|
20230801,154400,377824870,3675,3675,3675,3675,0
|
|
20230801,154300,377824870,3675,3675,3675,3675,0
|
|
20230801,154200,377824870,3675,3675,3675,3675,0
|
|
20230801,154100,377824870,3675,3675,3675,3675,0
|
|
20230801,154000,377824870,3675,3675,3675,3675,0
|
|
20230801,153900,377824870,3675,3675,3675,3675,0
|
|
20230801,153800,377824870,3675,3675,3675,3675,0
|
|
20230801,153700,377824870,3675,3675,3675,3675,0
|
|
20230801,153600,377824870,3675,3675,3675,3675,0
|
|
20230801,153500,377824870,3675,3675,3675,3675,0
|
|
20230801,153400,377824870,3675,3675,3675,3675,0
|
|
20230801,153300,377824870,3675,3675,3675,3675,0
|
|
20230801,153200,377824870,3675,3675,3675,3675,0
|
|
20230801,153100,377824870,3675,3675,3675,3675,0
|
|
20230801,153000,377824870,3675,3675,3675,3675,1555
|
|
20230801,152900,372110245,3675,3675,3675,3675,0
|
|
20230801,152800,372110245,3675,3675,3675,3675,0
|
|
20230801,152700,372110245,3675,3675,3675,3675,0
|
|
20230801,152600,372110245,3675,3675,3675,3675,0
|
|
20230801,152500,372110245,3675,3675,3675,3675,0
|
|
20230801,152400,372110245,3675,3675,3675,3675,0
|
|
20230801,152300,372110245,3675,3675,3675,3675,0
|
|
20230801,152200,372110245,3675,3675,3675,3675,0
|
|
20230801,152100,372110245,3675,3675,3675,3675,0
|
|
20230801,152000,372110245,3675,3675,3675,3675,0
|
|
20230801,151900,372110245,3675,3680,3680,3660,431
|
|
20230801,151800,370528585,3675,3680,3680,3675,26
|
|
20230801,151700,370432910,3685,3685,3685,3685,0
|
|
20230801,151600,370432910,3685,3685,3685,3685,30
|
|
20230801,151500,370322360,3685,3685,3685,3685,271
|
|
20230801,151400,369323725,3685,3685,3685,3685,100
|
|
20230801,151300,368955225,3660,3660,3660,3660,0
|
|
20230801,151200,368955225,3660,3660,3660,3660,0
|
|
20230801,151100,368955225,3660,3660,3660,3660,0
|
|
20230801,151000,368955225,3660,3660,3660,3660,1
|
|
20230801,150900,368951565,3660,3660,3660,3660,0
|
|
20230801,150800,368951565,3660,3665,3665,3660,1000
|
|
20230801,150700,365291560,3680,3680,3680,3680,0
|
|
20230801,150600,365291560,3680,3665,3680,3660,903
|
|
20230801,150500,361984565,3665,3665,3665,3665,21
|
|
20230801,150400,361907600,3665,3675,3680,3665,200
|
|
20230801,150300,361173130,3685,3685,3685,3685,0
|
|
20230801,150200,361173130,3685,3685,3685,3685,0
|
|
20230801,150100,361173130,3685,3685,3685,3685,0
|
|
20230801,150000,361173130,3685,3685,3685,3685,0
|
|
20230801,145900,361173130,3685,3685,3685,3685,0
|
|
20230801,145800,361173130,3685,3685,3685,3685,0
|
|
20230801,145700,361173130,3685,3685,3685,3685,0
|
|
20230801,145600,361173130,3685,3685,3685,3685,0
|
|
20230801,145500,361173130,3685,3685,3685,3685,0
|
|
20230801,145400,361173130,3685,3685,3685,3685,0
|
|
20230801,145300,361173130,3685,3685,3685,3685,0
|
|
20230801,145200,361173130,3685,3680,3685,3680,100
|
|
20230801,145100,360804650,3685,3665,3685,3665,100
|
|
20230801,145000,360437395,3665,3665,3665,3665,33
|
|
20230801,144900,360316450,3665,3665,3665,3665,0
|
|
20230801,144800,360316450,3665,3665,3665,3665,0
|
|
20230801,144700,360316450,3665,3665,3665,3665,0
|
|
20230801,144600,360316450,3665,3665,3665,3665,0
|
|
20230801,144500,360316450,3665,3665,3665,3665,0
|
|
20230801,144400,360316450,3665,3665,3665,3665,0
|
|
20230801,144300,360316450,3665,3665,3665,3665,3
|
|
20230801,144200,360305455,3665,3665,3665,3665,0
|
|
20230801,144100,360305455,3665,3665,3665,3665,0
|
|
20230801,144000,360305455,3665,3665,3665,3665,0
|
|
20230801,143900,360305455,3665,3665,3665,3665,0
|
|
20230801,143800,360305455,3665,3665,3665,3665,2
|
|
20230801,143700,360298125,3670,3670,3670,3670,6
|
|
20230801,143600,360276105,3670,3660,3670,3655,3246
|
|
20230801,143500,348379455,3640,3675,3675,3640,1002
|
|
20230801,143400,344726495,3685,3685,3685,3685,38
|
|
20230801,143300,344586465,3685,3685,3685,3685,0
|
|
20230801,143200,344586465,3685,3680,3685,3680,110
|
|
20230801,143100,344181165,3685,3675,3770,3675,7212
|
|
20230801,143000,317328950,3670,3670,3670,3670,0
|
|
20230801,142900,317328950,3670,3670,3670,3670,0
|
|
20230801,142800,317328950,3670,3670,3670,3670,0
|
|
20230801,142700,317328950,3670,3670,3670,3670,5
|
|
20230801,142600,317310600,3675,3675,3675,3675,0
|
|
20230801,142500,317310600,3675,3675,3675,3675,0
|
|
20230801,142400,317310600,3675,3675,3675,3675,0
|
|
20230801,142300,317310600,3675,3675,3675,3675,50
|
|
20230801,142200,317126850,3675,3675,3675,3675,0
|
|
20230801,142100,317126850,3675,3675,3675,3675,0
|
|
20230801,142000,317126850,3675,3670,3675,3670,275
|
|
20230801,141900,316116695,3670,3670,3670,3670,0
|
|
20230801,141800,316116695,3670,3670,3670,3670,0
|
|
20230801,141700,316116695,3670,3665,3670,3665,13
|
|
20230801,141600,316069000,3670,3670,3670,3670,0
|
|
20230801,141500,316069000,3670,3670,3670,3670,3
|
|
20230801,141400,316057990,3670,3670,3670,3670,0
|
|
20230801,141300,316057990,3670,3670,3670,3670,0
|
|
20230801,141200,316057990,3670,3645,3670,3645,98
|
|
20230801,141100,315700755,3650,3650,3650,3650,0
|
|
20230801,141000,315700755,3650,3650,3650,3650,0
|
|
20230801,140900,315700755,3650,3650,3650,3650,0
|
|
20230801,140800,315700755,3650,3650,3650,3650,1
|
|
20230801,140700,315697105,3655,3650,3655,3650,212
|
|
20230801,140600,314923300,3635,3635,3635,3635,0
|
|
20230801,140500,314923300,3635,3635,3635,3635,1
|
|
20230801,140400,314919665,3635,3640,3640,3635,5
|
|
20230801,140300,314901480,3645,3645,3645,3645,0
|
|
20230801,140200,314901480,3645,3645,3645,3645,0
|
|
20230801,140100,314901480,3645,3645,3645,3645,0
|
|
20230801,140000,314901480,3645,3645,3645,3645,100
|
|
20230801,135900,314536980,3645,3645,3645,3645,95
|
|
20230801,135800,314190705,3645,3645,3645,3645,97
|
|
20230801,135700,313837140,3645,3645,3645,3645,36
|
|
20230801,135600,313705920,3645,3645,3645,3645,0
|
|
20230801,135500,313705920,3645,3645,3645,3645,0
|
|
20230801,135400,313705920,3645,3645,3645,3645,270
|
|
20230801,135300,312721770,3645,3645,3645,3645,0
|
|
20230801,135200,312721770,3645,3645,3645,3645,0
|
|
20230801,135100,312721770,3645,3645,3645,3645,1
|
|
20230801,135000,312718125,3650,3625,3650,3625,20
|
|
20230801,134900,312645600,3620,3620,3620,3620,0
|
|
20230801,134800,312645600,3620,3630,3630,3620,2000
|
|
20230801,134700,305405580,3620,3625,3625,3610,2195
|
|
20230801,134600,297465295,3630,3640,3640,3630,1676
|
|
20230801,134500,291364930,3640,3630,3640,3630,238
|
|
20230801,134400,290500980,3635,3640,3640,3635,199
|
|
20230801,134300,289776765,3645,3645,3645,3645,1
|
|
20230801,134200,289773120,3650,3645,3650,3645,3
|
|
20230801,134100,289762175,3645,3655,3655,3645,2015
|
|
20230801,134000,282417485,3660,3660,3660,3660,1
|
|
20230801,133900,282413825,3645,3660,3660,3645,1029
|
|
20230801,133800,278661325,3660,3660,3660,3660,0
|
|
20230801,133700,278661325,3660,3660,3660,3660,0
|
|
20230801,133600,278661325,3660,3660,3660,3660,0
|
|
20230801,133500,278661325,3660,3660,3660,3660,0
|
|
20230801,133400,278661325,3660,3660,3660,3660,0
|
|
20230801,133300,278661325,3660,3660,3660,3660,12
|
|
20230801,133200,278617405,3660,3660,3660,3660,37
|
|
20230801,133100,278481985,3650,3645,3650,3645,259
|
|
20230801,133000,277537755,3650,3650,3650,3650,265
|
|
20230801,132900,276570505,3655,3655,3655,3655,1
|
|
20230801,132800,276566850,3660,3660,3660,3660,1
|
|
20230801,132700,276563190,3655,3655,3655,3655,0
|
|
20230801,132600,276563190,3655,3655,3655,3655,0
|
|
20230801,132500,276563190,3655,3665,3665,3655,4
|
|
20230801,132400,276548550,3660,3660,3660,3660,0
|
|
20230801,132300,276548550,3660,3660,3660,3660,51
|
|
20230801,132200,276361890,3665,3665,3665,3665,0
|
|
20230801,132100,276361890,3665,3665,3665,3665,34
|
|
20230801,132000,276237280,3665,3665,3665,3665,0
|
|
20230801,131900,276237280,3665,3665,3665,3665,0
|
|
20230801,131800,276237280,3665,3665,3665,3665,0
|
|
20230801,131700,276237280,3665,3665,3665,3665,0
|
|
20230801,131600,276237280,3665,3665,3665,3665,0
|
|
20230801,131500,276237280,3665,3665,3665,3665,2
|
|
20230801,131400,276229950,3665,3665,3665,3665,2
|
|
20230801,131300,276222620,3665,3665,3665,3665,0
|
|
20230801,131200,276222620,3665,3665,3665,3665,0
|
|
20230801,131100,276222620,3665,3665,3665,3665,1
|
|
20230801,131000,276218955,3645,3655,3655,3645,3177
|
|
20230801,130900,264624295,3655,3655,3655,3655,0
|
|
20230801,130800,264624295,3655,3655,3655,3655,0
|
|
20230801,130700,264624295,3655,3665,3665,3655,185
|
|
20230801,130600,263947885,3670,3670,3670,3670,0
|
|
20230801,130500,263947885,3670,3670,3670,3670,0
|
|
20230801,130400,263947885,3670,3670,3670,3670,0
|
|
20230801,130300,263947885,3670,3675,3675,3670,69
|
|
20230801,130200,263694315,3675,3680,3680,3675,49
|
|
20230801,130100,263514065,3680,3680,3680,3680,0
|
|
20230801,130000,263514065,3680,3680,3680,3680,0
|
|
20230801,125900,263514065,3680,3680,3680,3680,0
|
|
20230801,125800,263514065,3680,3685,3685,3680,3
|
|
20230801,125700,263503015,3685,3685,3685,3685,0
|
|
20230801,125600,263503015,3685,3685,3685,3685,2
|
|
20230801,125500,263495645,3690,3690,3690,3690,3
|
|
20230801,125400,263484575,3695,3695,3695,3695,10
|
|
20230801,125300,263447625,3695,3695,3695,3695,4
|
|
20230801,125200,263432845,3700,3700,3700,3700,5
|
|
20230801,125100,263414345,3700,3700,3700,3700,0
|
|
20230801,125000,263414345,3700,3700,3700,3700,0
|
|
20230801,124900,263414345,3700,3700,3700,3700,0
|
|
20230801,124800,263414345,3700,3700,3700,3700,0
|
|
20230801,124700,263414345,3700,3700,3700,3700,0
|
|
20230801,124600,263414345,3700,3700,3700,3700,101
|
|
20230801,124500,263040645,3700,3700,3700,3700,1
|
|
20230801,124400,263036945,3700,3700,3700,3700,0
|
|
20230801,124300,263036945,3700,3700,3700,3700,0
|
|
20230801,124200,263036945,3700,3705,3705,3700,1262
|
|
20230801,124100,258367000,3710,3720,3720,3710,951
|
|
20230801,124000,254835235,3720,3720,3720,3720,0
|
|
20230801,123900,254835235,3720,3720,3720,3720,0
|
|
20230801,123800,254835235,3720,3720,3720,3720,0
|
|
20230801,123700,254835235,3720,3720,3720,3720,0
|
|
20230801,123600,254835235,3720,3720,3720,3720,0
|
|
20230801,123500,254835235,3720,3720,3720,3720,1
|
|
20230801,123400,254831515,3720,3720,3720,3720,0
|
|
20230801,123300,254831515,3720,3720,3720,3720,700
|
|
20230801,123200,252227515,3730,3730,3730,3730,169
|
|
20230801,123100,251597145,3730,3730,3730,3730,635
|
|
20230801,123000,249228595,3730,3730,3730,3730,247
|
|
20230801,122900,248307285,3730,3730,3730,3730,64
|
|
20230801,122800,248068565,3730,3730,3730,3730,0
|
|
20230801,122700,248068565,3730,3730,3730,3730,0
|
|
20230801,122600,248068565,3730,3730,3730,3730,47
|
|
20230801,122500,247893255,3730,3730,3730,3730,0
|
|
20230801,122400,247893255,3730,3730,3730,3730,81
|
|
20230801,122300,247591125,3730,3730,3730,3730,0
|
|
20230801,122200,247591125,3730,3730,3730,3730,0
|
|
20230801,122100,247591125,3730,3730,3730,3730,0
|
|
20230801,122000,247591125,3730,3730,3730,3730,30
|
|
20230801,121900,247479225,3730,3730,3730,3730,0
|
|
20230801,121800,247479225,3730,3730,3730,3730,58
|
|
20230801,121700,247262885,3735,3735,3735,3735,0
|
|
20230801,121600,247262885,3735,3725,3735,3725,6
|
|
20230801,121500,247240525,3725,3725,3725,3725,40
|
|
20230801,121400,247091525,3730,3730,3730,3730,556
|
|
20230801,121300,245017645,3735,3735,3735,3735,2
|
|
20230801,121200,245010175,3720,3720,3720,3720,0
|
|
20230801,121100,245010175,3720,3720,3720,3720,357
|
|
20230801,121000,243682135,3720,3725,3725,3720,70
|
|
20230801,120900,243421540,3725,3725,3725,3725,0
|
|
20230801,120800,243421540,3725,3725,3725,3725,1
|
|
20230801,120700,243417815,3745,3730,3745,3725,839
|
|
20230801,120600,240292515,3730,3730,3730,3730,0
|
|
20230801,120500,240292515,3730,3730,3730,3730,99
|
|
20230801,120400,239923245,3770,3770,3770,3770,0
|
|
20230801,120300,239923245,3770,3760,3770,3760,185
|
|
20230801,120200,239226455,3770,3770,3770,3770,0
|
|
20230801,120100,239226455,3770,3770,3770,3770,100
|
|
20230801,120000,238849455,3770,3725,3770,3725,3171
|
|
20230801,115900,226950315,3725,3725,3725,3725,20
|
|
20230801,115800,226875815,3730,3730,3730,3730,0
|
|
20230801,115700,226875815,3730,3730,3730,3730,0
|
|
20230801,115600,226875815,3730,3730,3730,3730,0
|
|
20230801,115500,226875815,3730,3730,3730,3730,0
|
|
20230801,115400,226875815,3730,3730,3730,3730,0
|
|
20230801,115300,226875815,3730,3730,3730,3730,0
|
|
20230801,115200,226875815,3730,3730,3730,3730,1
|
|
20230801,115100,226872085,3705,3705,3705,3705,0
|
|
20230801,115000,226872085,3705,3705,3705,3705,60
|
|
20230801,114900,226649785,3715,3715,3715,3715,27
|
|
20230801,114800,226549480,3715,3715,3715,3715,100
|
|
20230801,114700,226177980,3715,3715,3715,3715,0
|
|
20230801,114600,226177980,3715,3715,3715,3715,0
|
|
20230801,114500,226177980,3715,3715,3715,3715,1
|
|
20230801,114400,226174265,3710,3710,3710,3710,0
|
|
20230801,114300,226174265,3710,3715,3715,3710,125
|
|
20230801,114200,225710500,3715,3715,3715,3715,0
|
|
20230801,114100,225710500,3715,3715,3715,3715,6
|
|
20230801,114000,225688210,3720,3720,3730,3720,571
|
|
20230801,113900,223564080,3720,3720,3720,3720,281
|
|
20230801,113800,222518760,3730,3730,3735,3730,504
|
|
20230801,113700,220638835,3730,3720,3730,3720,6
|
|
20230801,113600,220616490,3720,3720,3720,3720,145
|
|
20230801,113500,220077090,3720,3710,3720,3710,631
|
|
20230801,113400,217731360,3710,3710,3710,3710,300
|
|
20230801,113300,216618360,3700,3695,3700,3695,385
|
|
20230801,113200,215194465,3690,3690,3690,3690,220
|
|
20230801,113100,214382665,3695,3695,3695,3695,0
|
|
20230801,113000,214382665,3695,3695,3695,3695,0
|
|
20230801,112900,214382665,3695,3695,3695,3695,0
|
|
20230801,112800,214382665,3695,3695,3695,3695,0
|
|
20230801,112700,214382665,3695,3695,3695,3695,29
|
|
20230801,112600,214275510,3705,3705,3705,3705,0
|
|
20230801,112500,214275510,3705,3705,3705,3705,2
|
|
20230801,112400,214268100,3705,3700,3705,3700,942
|
|
20230801,112300,210779995,3695,3690,3695,3690,721
|
|
20230801,112200,208118255,3690,3690,3690,3690,0
|
|
20230801,112100,208118255,3690,3670,3690,3650,900
|
|
20230801,112000,204811105,3690,3685,3690,3685,1031
|
|
20230801,111900,201011865,3685,3685,3685,3685,0
|
|
20230801,111800,201011865,3685,3670,3685,3660,1011
|
|
20230801,111700,197296180,3670,3670,3670,3670,0
|
|
20230801,111600,197296180,3670,3665,3670,3665,1025
|
|
20230801,111500,193535845,3655,3655,3655,3655,10
|
|
20230801,111400,193499295,3665,3650,3665,3650,495
|
|
20230801,111300,191687740,3655,3655,3655,3655,46
|
|
20230801,111200,191519610,3665,3665,3665,3665,0
|
|
20230801,111100,191519610,3665,3665,3665,3665,0
|
|
20230801,111000,191519610,3665,3665,3665,3665,0
|
|
20230801,110900,191519610,3665,3665,3665,3665,0
|
|
20230801,110800,191519610,3665,3665,3665,3665,0
|
|
20230801,110700,191519610,3665,3665,3665,3665,2
|
|
20230801,110600,191512280,3650,3650,3650,3650,0
|
|
20230801,110500,191512280,3650,3655,3665,3650,424
|
|
20230801,110400,189964390,3655,3655,3655,3655,18
|
|
20230801,110300,189898600,3655,3655,3655,3655,2
|
|
20230801,110200,189891290,3655,3655,3655,3655,132
|
|
20230801,110100,189408830,3665,3655,3665,3650,106
|
|
20230801,110000,189021515,3665,3655,3665,3655,38
|
|
20230801,105900,188882615,3665,3665,3665,3665,0
|
|
20230801,105800,188882615,3665,3665,3665,3665,0
|
|
20230801,105700,188882615,3665,3665,3665,3665,0
|
|
20230801,105600,188882615,3665,3665,3665,3665,0
|
|
20230801,105500,188882615,3665,3665,3665,3665,0
|
|
20230801,105400,188882615,3665,3665,3665,3665,100
|
|
20230801,105300,188516115,3670,3670,3670,3670,0
|
|
20230801,105200,188516115,3670,3670,3670,3670,0
|
|
20230801,105100,188516115,3670,3670,3670,3670,0
|
|
20230801,105000,188516115,3670,3670,3670,3670,0
|
|
20230801,104900,188516115,3670,3660,3670,3645,1002
|
|
20230801,104800,184861175,3655,3655,3655,3655,884
|
|
20230801,104700,181630155,3655,3655,3655,3655,3
|
|
20230801,104600,181619190,3655,3655,3655,3655,2
|
|
20230801,104500,181611880,3645,3645,3645,3645,0
|
|
20230801,104400,181611880,3645,3655,3655,3645,1004
|
|
20230801,104300,177952245,3655,3655,3655,3650,905
|
|
20230801,104200,174648970,3655,3670,3670,3655,24
|
|
20230801,104100,174560940,3670,3670,3670,3670,0
|
|
20230801,104000,174560940,3670,3670,3670,3670,1
|
|
20230801,103900,174557270,3650,3665,3665,3650,1896
|
|
20230801,103800,167631015,3670,3670,3670,3670,0
|
|
20230801,103700,167631015,3670,3670,3670,3670,0
|
|
20230801,103600,167631015,3670,3655,3670,3655,4
|
|
20230801,103500,167616370,3660,3660,3660,3655,196
|
|
20230801,103400,166899895,3660,3660,3660,3660,12
|
|
20230801,103300,166855975,3660,3665,3665,3660,11
|
|
20230801,103200,166815695,3670,3670,3670,3670,0
|
|
20230801,103100,166815695,3670,3670,3670,3670,1
|
|
20230801,103000,166812025,3670,3670,3670,3670,0
|
|
20230801,102900,166812025,3670,3670,3670,3670,0
|
|
20230801,102800,166812025,3670,3670,3670,3670,0
|
|
20230801,102700,166812025,3670,3670,3670,3670,7
|
|
20230801,102600,166786335,3670,3670,3670,3670,0
|
|
20230801,102500,166786335,3670,3670,3670,3670,0
|
|
20230801,102400,166786335,3670,3670,3670,3670,0
|
|
20230801,102300,166786335,3670,3670,3670,3670,0
|
|
20230801,102200,166786335,3670,3670,3670,3670,0
|
|
20230801,102100,166786335,3670,3680,3680,3670,354
|
|
20230801,102000,165483725,3685,3685,3685,3685,0
|
|
20230801,101900,165483725,3685,3685,3685,3685,0
|
|
20230801,101800,165483725,3685,3680,3685,3680,293
|
|
20230801,101700,164405480,3675,3675,3675,3675,187
|
|
20230801,101600,163718255,3675,3675,3675,3675,0
|
|
20230801,101500,163718255,3675,3675,3685,3675,274
|
|
20230801,101400,162711295,3665,3660,3665,3660,155
|
|
20230801,101300,162143465,3660,3660,3660,3650,1003
|
|
20230801,101200,158481700,3665,3665,3665,3665,5
|
|
20230801,101100,158463375,3665,3675,3675,3665,3
|
|
20230801,101000,158452370,3670,3670,3670,3670,1
|
|
20230801,100900,158448700,3680,3680,3680,3680,0
|
|
20230801,100800,158448700,3680,3680,3680,3680,0
|
|
20230801,100700,158448700,3680,3680,3680,3680,0
|
|
20230801,100600,158448700,3680,3675,3680,3675,33
|
|
20230801,100500,158327420,3680,3680,3680,3680,0
|
|
20230801,100400,158327420,3680,3680,3680,3680,101
|
|
20230801,100300,157955740,3680,3655,3680,3650,1368
|
|
20230801,100200,152962490,3685,3680,3685,3680,2
|
|
20230801,100100,152955125,3660,3660,3660,3660,1040
|
|
20230801,100000,149148725,3660,3660,3660,3660,0
|
|
20230801,095900,149148725,3660,3660,3660,3660,0
|
|
20230801,095800,149148725,3660,3660,3660,3660,0
|
|
20230801,095700,149148725,3660,3660,3660,3660,108
|
|
20230801,095600,148753445,3660,3660,3660,3660,0
|
|
20230801,095500,148753445,3660,3660,3660,3660,100
|
|
20230801,095400,148387445,3660,3660,3660,3660,89
|
|
20230801,095300,148061705,3650,3650,3650,3650,1
|
|
20230801,095200,148058055,3645,3655,3655,3645,2004
|
|
20230801,095100,140739560,3650,3695,3695,3650,981
|
|
20230801,095000,137150135,3760,3670,3775,3670,2066
|
|
20230801,094900,129464210,3665,3665,3665,3665,20
|
|
20230801,094800,129390910,3650,3650,3650,3650,0
|
|
20230801,094700,129390910,3650,3650,3650,3650,1355
|
|
20230801,094600,124445160,3650,3650,3650,3650,5
|
|
20230801,094500,124426910,3645,3655,3655,3645,703
|
|
20230801,094400,121864040,3645,3665,3665,3645,11
|
|
20230801,094300,121823925,3670,3670,3670,3670,0
|
|
20230801,094200,121823925,3670,3645,3670,3645,146
|
|
20230801,094100,121290930,3645,3670,3670,3645,797
|
|
20230801,094000,118385840,3670,3650,3670,3645,3069
|
|
20230801,093900,107183955,3645,3650,3650,3645,551
|
|
20230801,093800,105172810,3650,3655,3670,3650,411
|
|
20230801,093700,103671250,3670,3670,3670,3665,498
|
|
20230801,093600,101844805,3680,3685,3685,3680,1318
|
|
20230801,093500,96988005,3685,3685,3685,3680,679
|
|
20230801,093400,94486020,3685,3680,3685,3680,608
|
|
20230801,093300,92246925,3680,3675,3680,3675,501
|
|
20230801,093200,90403595,3670,3670,3670,3670,82
|
|
20230801,093100,90102655,3665,3665,3665,3665,148
|
|
20230801,093000,89560235,3660,3660,3660,3660,12
|
|
20230801,092900,89516315,3665,3660,3665,3660,81
|
|
20230801,092800,89219850,3660,3660,3660,3660,70
|
|
20230801,092700,88963650,3645,3645,3645,3645,0
|
|
20230801,092600,88963650,3645,3630,3645,3630,4696
|
|
20230801,092500,71898295,3625,3605,3625,3605,187
|
|
20230801,092400,71222420,3605,3605,3605,3605,155
|
|
20230801,092300,70663645,3605,3605,3605,3605,127
|
|
20230801,092200,70205810,3605,3605,3605,3605,0
|
|
20230801,092100,70205810,3605,3605,3605,3605,46
|
|
20230801,092000,70039980,3605,3605,3605,3605,100
|
|
20230801,091900,69679480,3605,3610,3610,3605,500
|
|
20230801,091800,67876965,3605,3610,3610,3605,222
|
|
20230801,091700,67076335,3605,3635,3635,3605,107
|
|
20230801,091600,66689215,3630,3635,3635,3630,6
|
|
20230801,091500,66667420,3640,3640,3640,3640,10
|
|
20230801,091400,66631020,3640,3645,3645,3640,104
|
|
20230801,091300,66252205,3645,3630,3645,3630,678
|
|
20230801,091200,63784485,3605,3605,3605,3605,35
|
|
20230801,091100,63658310,3600,3600,3600,3600,55
|
|
20230801,091000,63460310,3595,3595,3595,3595,132
|
|
20230801,090900,62985770,3595,3610,3625,3595,2773
|
|
20230801,090800,52964825,3605,3610,3610,3605,1888
|
|
20230801,090700,46157585,3605,3620,3620,3605,2330
|
|
20230801,090600,37757100,3635,3640,3660,3635,662
|
|
20230801,090500,35349725,3660,3620,3660,3615,926
|
|
20230801,090400,31988645,3610,3615,3625,3610,1363
|
|
20230801,090300,27066680,3625,3635,3635,3605,521
|
|
20230801,090200,25181265,3605,3650,3650,3605,1325
|
|
20230801,090100,20401345,3605,3600,3640,3600,1023
|
|
20230801,090000,16710580,3600,3585,3740,3585,4641
|