592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184900,365980155,3590,3590,3590,3590,3774
|
|
20230802,184800,365980155,3590,3590,3590,3590,0
|
|
20230802,184700,365980155,3590,3590,3590,3590,0
|
|
20230802,184600,365980155,3590,3590,3590,3590,0
|
|
20230802,184500,365980155,3590,3590,3590,3590,0
|
|
20230802,184400,365980155,3590,3590,3590,3590,0
|
|
20230802,184300,365980155,3590,3590,3590,3590,0
|
|
20230802,184200,365980155,3590,3590,3590,3590,0
|
|
20230802,184100,365980155,3590,3590,3590,3590,0
|
|
20230802,184000,365980155,3590,3590,3590,3590,0
|
|
20230802,183900,365980155,3590,3590,3590,3590,0
|
|
20230802,183800,365980155,3590,3590,3590,3590,0
|
|
20230802,183700,365980155,3590,3590,3590,3590,0
|
|
20230802,183600,365980155,3590,3590,3590,3590,0
|
|
20230802,183500,365980155,3590,3590,3590,3590,0
|
|
20230802,183400,365980155,3590,3590,3590,3590,0
|
|
20230802,183300,365980155,3590,3590,3590,3590,0
|
|
20230802,183200,365980155,3590,3590,3590,3590,0
|
|
20230802,183100,365980155,3590,3590,3590,3590,0
|
|
20230802,183000,365980155,3590,3590,3590,3590,0
|
|
20230802,182900,365980155,3590,3590,3590,3590,0
|
|
20230802,182800,365980155,3590,3590,3590,3590,0
|
|
20230802,182700,365980155,3590,3590,3590,3590,0
|
|
20230802,182600,365980155,3590,3590,3590,3590,0
|
|
20230802,182500,365980155,3590,3590,3590,3590,0
|
|
20230802,182400,365980155,3590,3590,3590,3590,0
|
|
20230802,182300,365980155,3590,3590,3590,3590,0
|
|
20230802,182200,365980155,3590,3590,3590,3590,0
|
|
20230802,182100,365980155,3590,3590,3590,3590,0
|
|
20230802,182000,365980155,3590,3590,3590,3590,0
|
|
20230802,181900,365980155,3590,3590,3590,3590,3774
|
|
20230802,181800,365980155,3590,3590,3590,3590,0
|
|
20230802,181700,365980155,3590,3590,3590,3590,0
|
|
20230802,181600,365980155,3590,3590,3590,3590,0
|
|
20230802,181500,365980155,3590,3590,3590,3590,0
|
|
20230802,181400,365980155,3590,3590,3590,3590,0
|
|
20230802,181300,365980155,3590,3590,3590,3590,0
|
|
20230802,181200,365980155,3590,3590,3590,3590,0
|
|
20230802,181100,365980155,3590,3590,3590,3590,0
|
|
20230802,181000,365980155,3590,3590,3590,3590,0
|
|
20230802,180900,365980155,3590,3590,3590,3590,0
|
|
20230802,180800,365980155,3590,3590,3590,3590,0
|
|
20230802,180700,365980155,3590,3590,3590,3590,0
|
|
20230802,180600,365980155,3590,3590,3590,3590,0
|
|
20230802,180500,365980155,3590,3590,3590,3590,0
|
|
20230802,180400,365980155,3590,3590,3590,3590,0
|
|
20230802,180300,365980155,3590,3590,3590,3590,0
|
|
20230802,180200,365980155,3590,3590,3590,3590,0
|
|
20230802,180100,365980155,3590,3590,3590,3590,0
|
|
20230802,180000,365980155,3590,3590,3590,3590,0
|
|
20230802,175900,365980155,3590,3590,3590,3590,0
|
|
20230802,175800,365980155,3590,3590,3590,3590,0
|
|
20230802,175700,365980155,3590,3590,3590,3590,0
|
|
20230802,175600,365980155,3590,3590,3590,3590,0
|
|
20230802,175500,365980155,3590,3590,3590,3590,0
|
|
20230802,175400,365980155,3590,3590,3590,3590,0
|
|
20230802,175300,365980155,3590,3590,3590,3590,0
|
|
20230802,175200,365980155,3590,3590,3590,3590,0
|
|
20230802,175100,365980155,3590,3590,3590,3590,0
|
|
20230802,175000,365980155,3590,3590,3590,3590,0
|
|
20230802,174900,365980155,3590,3590,3590,3590,3774
|
|
20230802,174800,365980155,3590,3590,3590,3590,0
|
|
20230802,174700,365980155,3590,3590,3590,3590,0
|
|
20230802,174600,365980155,3590,3590,3590,3590,0
|
|
20230802,174500,365980155,3590,3590,3590,3590,0
|
|
20230802,174400,365980155,3590,3590,3590,3590,0
|
|
20230802,174300,365980155,3590,3590,3590,3590,0
|
|
20230802,174200,365980155,3590,3590,3590,3590,0
|
|
20230802,174100,365980155,3590,3590,3590,3590,0
|
|
20230802,174000,365980155,3590,3590,3590,3590,0
|
|
20230802,173900,365980155,3590,3590,3590,3590,0
|
|
20230802,173800,365980155,3590,3590,3590,3590,0
|
|
20230802,173700,365980155,3590,3590,3590,3590,0
|
|
20230802,173600,365980155,3590,3590,3590,3590,0
|
|
20230802,173500,365980155,3590,3590,3590,3590,0
|
|
20230802,173400,365980155,3590,3590,3590,3590,0
|
|
20230802,173300,365980155,3590,3590,3590,3590,0
|
|
20230802,173200,365980155,3590,3590,3590,3590,0
|
|
20230802,173100,365980155,3590,3590,3590,3590,0
|
|
20230802,173000,365980155,3590,3590,3590,3590,0
|
|
20230802,172900,365980155,3590,3590,3590,3590,0
|
|
20230802,172800,365980155,3590,3590,3590,3590,0
|
|
20230802,172700,365980155,3590,3590,3590,3590,0
|
|
20230802,172600,365980155,3590,3590,3590,3590,0
|
|
20230802,172500,365980155,3590,3590,3590,3590,0
|
|
20230802,172400,365980155,3590,3590,3590,3590,0
|
|
20230802,172300,365980155,3590,3590,3590,3590,0
|
|
20230802,172200,365980155,3590,3590,3590,3590,0
|
|
20230802,172100,365980155,3590,3590,3590,3590,0
|
|
20230802,172000,365980155,3590,3590,3590,3590,0
|
|
20230802,171900,365980155,3590,3590,3590,3590,3774
|
|
20230802,171800,365980155,3590,3590,3590,3590,0
|
|
20230802,171700,365980155,3590,3590,3590,3590,0
|
|
20230802,171600,365980155,3590,3590,3590,3590,0
|
|
20230802,171500,365980155,3590,3590,3590,3590,0
|
|
20230802,171400,365980155,3590,3590,3590,3590,0
|
|
20230802,171300,365980155,3590,3590,3590,3590,0
|
|
20230802,171200,365980155,3590,3590,3590,3590,0
|
|
20230802,171100,365980155,3590,3590,3590,3590,0
|
|
20230802,171000,365980155,3590,3590,3590,3590,0
|
|
20230802,170900,365980155,3590,3590,3590,3590,0
|
|
20230802,170800,365980155,3590,3590,3590,3590,0
|
|
20230802,170700,365980155,3590,3590,3590,3590,0
|
|
20230802,170600,365980155,3590,3590,3590,3590,0
|
|
20230802,170500,365980155,3590,3590,3590,3590,0
|
|
20230802,170400,365980155,3590,3590,3590,3590,0
|
|
20230802,170300,365980155,3590,3590,3590,3590,0
|
|
20230802,170200,365980155,3590,3590,3590,3590,0
|
|
20230802,170100,365980155,3590,3590,3590,3590,0
|
|
20230802,170000,365980155,3590,3590,3590,3590,0
|
|
20230802,165900,365980155,3590,3590,3590,3590,0
|
|
20230802,165800,365980155,3590,3590,3590,3590,0
|
|
20230802,165700,365980155,3590,3590,3590,3590,0
|
|
20230802,165600,365980155,3590,3590,3590,3590,0
|
|
20230802,165500,365980155,3590,3590,3590,3590,0
|
|
20230802,165400,365980155,3590,3590,3590,3590,0
|
|
20230802,165300,365980155,3590,3590,3590,3590,0
|
|
20230802,165200,365980155,3590,3590,3590,3590,0
|
|
20230802,165100,365980155,3590,3590,3590,3590,0
|
|
20230802,165000,365980155,3590,3590,3590,3590,0
|
|
20230802,164900,365980155,3590,3590,3590,3590,3774
|
|
20230802,164800,365980155,3590,3590,3590,3590,0
|
|
20230802,164700,365980155,3590,3590,3590,3590,0
|
|
20230802,164600,365980155,3590,3590,3590,3590,0
|
|
20230802,164500,365980155,3590,3590,3590,3590,0
|
|
20230802,164400,365980155,3590,3590,3590,3590,0
|
|
20230802,164300,365980155,3590,3590,3590,3590,0
|
|
20230802,164200,365980155,3590,3590,3590,3590,0
|
|
20230802,164100,365980155,3590,3590,3590,3590,0
|
|
20230802,164000,365980155,3590,3590,3590,3590,0
|
|
20230802,163900,365980155,3590,3590,3590,3590,0
|
|
20230802,163800,365980155,3590,3590,3590,3590,0
|
|
20230802,163700,365980155,3590,3590,3590,3590,0
|
|
20230802,163600,365980155,3590,3590,3590,3590,0
|
|
20230802,163500,365980155,3590,3590,3590,3590,0
|
|
20230802,163400,365980155,3590,3590,3590,3590,0
|
|
20230802,163300,365980155,3590,3590,3590,3590,0
|
|
20230802,163200,365980155,3590,3590,3590,3590,0
|
|
20230802,163100,365980155,3590,3590,3590,3590,0
|
|
20230802,163000,365980155,3590,3590,3590,3590,0
|
|
20230802,162900,365980155,3590,3590,3590,3590,0
|
|
20230802,162800,365980155,3590,3590,3590,3590,0
|
|
20230802,162700,365980155,3590,3590,3590,3590,0
|
|
20230802,162600,365980155,3590,3590,3590,3590,0
|
|
20230802,162500,365980155,3590,3590,3590,3590,0
|
|
20230802,162400,365980155,3590,3590,3590,3590,0
|
|
20230802,162300,365980155,3590,3590,3590,3590,0
|
|
20230802,162200,365980155,3590,3590,3590,3590,0
|
|
20230802,162100,365980155,3590,3590,3590,3590,0
|
|
20230802,162000,365980155,3590,3590,3590,3590,0
|
|
20230802,161900,365980155,3590,3590,3590,3590,3774
|
|
20230802,161800,365980155,3590,3590,3590,3590,0
|
|
20230802,161700,365980155,3590,3590,3590,3590,0
|
|
20230802,161600,365980155,3590,3590,3590,3590,0
|
|
20230802,161500,365980155,3590,3590,3590,3590,0
|
|
20230802,161400,365980155,3590,3590,3590,3590,0
|
|
20230802,161300,365980155,3590,3590,3590,3590,0
|
|
20230802,161200,365980155,3590,3590,3590,3590,0
|
|
20230802,161100,365980155,3590,3590,3590,3590,0
|
|
20230802,161000,365980155,3590,3590,3590,3590,0
|
|
20230802,160900,365980155,3590,3590,3590,3590,0
|
|
20230802,160800,365980155,3590,3590,3590,3590,0
|
|
20230802,160700,365980155,3590,3590,3590,3590,0
|
|
20230802,160600,365980155,3590,3590,3590,3590,0
|
|
20230802,160500,365980155,3590,3590,3590,3590,0
|
|
20230802,160400,365980155,3590,3590,3590,3590,0
|
|
20230802,160300,365980155,3590,3590,3590,3590,0
|
|
20230802,160200,365980155,3590,3590,3590,3590,0
|
|
20230802,160100,365980155,3590,3590,3590,3590,0
|
|
20230802,160000,365980155,3590,3590,3590,3590,0
|
|
20230802,155900,365980155,3590,3590,3590,3590,0
|
|
20230802,155800,365980155,3590,3590,3590,3590,0
|
|
20230802,155700,365980155,3590,3590,3590,3590,0
|
|
20230802,155600,365980155,3590,3590,3590,3590,0
|
|
20230802,155500,365980155,3590,3590,3590,3590,0
|
|
20230802,155400,365980155,3590,3590,3590,3590,0
|
|
20230802,155300,365980155,3590,3590,3590,3590,0
|
|
20230802,155200,365980155,3590,3590,3590,3590,0
|
|
20230802,155100,365980155,3590,3590,3590,3590,0
|
|
20230802,155000,365980155,3590,3590,3590,3590,0
|
|
20230802,154900,365980155,3590,3590,3590,3590,3774
|
|
20230802,154800,365980155,3590,3590,3590,3590,0
|
|
20230802,154700,365980155,3590,3590,3590,3590,0
|
|
20230802,154600,365980155,3590,3590,3590,3590,0
|
|
20230802,154500,365980155,3590,3590,3590,3590,0
|
|
20230802,154400,365980155,3590,3590,3590,3590,0
|
|
20230802,154300,365980155,3590,3590,3590,3590,0
|
|
20230802,154200,365980155,3590,3590,3590,3590,0
|
|
20230802,154100,365980155,3590,3590,3590,3590,0
|
|
20230802,154000,365980155,3590,3590,3590,3590,0
|
|
20230802,153900,365980155,3590,3590,3590,3590,0
|
|
20230802,153800,365980155,3590,3590,3590,3590,0
|
|
20230802,153700,365980155,3590,3590,3590,3590,0
|
|
20230802,153600,365980155,3590,3590,3590,3590,0
|
|
20230802,153500,365980155,3590,3590,3590,3590,0
|
|
20230802,153400,365980155,3590,3590,3590,3590,0
|
|
20230802,153300,365980155,3590,3590,3590,3590,0
|
|
20230802,153200,365980155,3590,3590,3590,3590,0
|
|
20230802,153100,365980155,3590,3590,3590,3590,0
|
|
20230802,153000,365980155,3590,3590,3590,3590,3774
|
|
20230802,152900,352431495,3620,3620,3620,3620,0
|
|
20230802,152800,352431495,3620,3620,3620,3620,0
|
|
20230802,152700,352431495,3620,3620,3620,3620,0
|
|
20230802,152600,352431495,3620,3620,3620,3620,0
|
|
20230802,152500,352431495,3620,3620,3620,3620,0
|
|
20230802,152400,352431495,3620,3620,3620,3620,0
|
|
20230802,152300,352431495,3620,3620,3620,3620,0
|
|
20230802,152200,352431495,3620,3620,3620,3620,0
|
|
20230802,152100,352431495,3620,3620,3620,3620,0
|
|
20230802,152000,352431495,3620,3620,3620,3620,0
|
|
20230802,151900,352431495,3620,3605,3620,3600,1057
|
|
20230802,151800,348625000,3630,3630,3630,3630,0
|
|
20230802,151700,348625000,3630,3635,3635,3630,233
|
|
20230802,151600,347779205,3630,3630,3630,3630,1
|
|
20230802,151500,347775575,3630,3630,3630,3630,0
|
|
20230802,151400,347775575,3630,3630,3630,3630,47
|
|
20230802,151300,347604965,3600,3600,3600,3600,5
|
|
20230802,151200,347586965,3600,3610,3640,3600,2079
|
|
20230802,151100,340079780,3615,3615,3615,3615,713
|
|
20230802,151000,337502285,3610,3610,3610,3610,0
|
|
20230802,150900,337502285,3610,3625,3625,3610,1066
|
|
20230802,150800,333649025,3615,3630,3630,3615,570
|
|
20230802,150700,331584970,3630,3630,3630,3630,100
|
|
20230802,150600,331221970,3640,3645,3645,3640,548
|
|
20230802,150500,329226785,3645,3655,3655,3645,137
|
|
20230802,150400,328726370,3655,3655,3655,3655,10
|
|
20230802,150300,328689820,3655,3655,3655,3655,0
|
|
20230802,150200,328689820,3655,3655,3655,3655,10
|
|
20230802,150100,328653270,3650,3650,3650,3650,37
|
|
20230802,150000,328518220,3650,3650,3650,3650,0
|
|
20230802,145900,328518220,3650,3650,3650,3650,13
|
|
20230802,145800,328470770,3655,3655,3655,3655,0
|
|
20230802,145700,328470770,3655,3655,3655,3655,4
|
|
20230802,145600,328456150,3655,3655,3655,3655,0
|
|
20230802,145500,328456150,3655,3655,3655,3655,1
|
|
20230802,145400,328452495,3625,3640,3640,3625,84
|
|
20230802,145300,328147495,3640,3640,3640,3640,0
|
|
20230802,145200,328147495,3640,3640,3640,3640,40
|
|
20230802,145100,328001895,3640,3640,3640,3640,5
|
|
20230802,145000,327983695,3640,3640,3640,3640,0
|
|
20230802,144900,327983695,3640,3640,3640,3640,0
|
|
20230802,144800,327983695,3640,3645,3645,3640,35
|
|
20230802,144700,327856290,3660,3660,3660,3660,0
|
|
20230802,144600,327856290,3660,3660,3660,3660,1
|
|
20230802,144500,327852630,3660,3660,3660,3660,1
|
|
20230802,144400,327848970,3650,3660,3660,3650,1127
|
|
20230802,144300,323734070,3660,3660,3660,3660,0
|
|
20230802,144200,323734070,3660,3660,3660,3650,314
|
|
20230802,144100,322586805,3660,3660,3660,3660,0
|
|
20230802,144000,322586805,3660,3660,3660,3660,137
|
|
20230802,143900,322085385,3660,3660,3660,3660,0
|
|
20230802,143800,322085385,3660,3660,3660,3660,0
|
|
20230802,143700,322085385,3660,3660,3660,3660,0
|
|
20230802,143600,322085385,3660,3660,3660,3660,302
|
|
20230802,143500,320980065,3660,3660,3660,3660,0
|
|
20230802,143400,320980065,3660,3660,3660,3660,10
|
|
20230802,143300,320943465,3660,3660,3660,3660,0
|
|
20230802,143200,320943465,3660,3660,3660,3660,0
|
|
20230802,143100,320943465,3660,3660,3660,3660,0
|
|
20230802,143000,320943465,3660,3660,3660,3660,0
|
|
20230802,142900,320943465,3660,3660,3660,3660,0
|
|
20230802,142800,320943465,3660,3660,3660,3660,0
|
|
20230802,142700,320943465,3660,3660,3660,3660,0
|
|
20230802,142600,320943465,3660,3660,3660,3660,20
|
|
20230802,142500,320870265,3650,3650,3650,3650,0
|
|
20230802,142400,320870265,3650,3650,3650,3650,0
|
|
20230802,142300,320870265,3650,3650,3650,3650,0
|
|
20230802,142200,320870265,3650,3650,3650,3650,0
|
|
20230802,142100,320870265,3650,3650,3650,3650,0
|
|
20230802,142000,320870265,3650,3650,3650,3650,0
|
|
20230802,141900,320870265,3650,3650,3650,3650,0
|
|
20230802,141800,320870265,3650,3650,3650,3650,11
|
|
20230802,141700,320830115,3650,3650,3650,3650,0
|
|
20230802,141600,320830115,3650,3650,3650,3650,0
|
|
20230802,141500,320830115,3650,3650,3650,3650,0
|
|
20230802,141400,320830115,3650,3650,3650,3650,0
|
|
20230802,141300,320830115,3650,3650,3650,3650,390
|
|
20230802,141200,319406615,3650,3650,3650,3650,160
|
|
20230802,141100,318822615,3650,3650,3650,3650,10
|
|
20230802,141000,318786115,3640,3640,3640,3640,0
|
|
20230802,140900,318786115,3640,3640,3640,3640,0
|
|
20230802,140800,318786115,3640,3640,3640,3640,271
|
|
20230802,140700,317799675,3640,3640,3640,3640,270
|
|
20230802,140600,316816875,3640,3640,3640,3640,0
|
|
20230802,140500,316816875,3640,3640,3640,3640,2
|
|
20230802,140400,316809595,3640,3640,3640,3640,1
|
|
20230802,140300,316805955,3600,3635,3635,3600,500
|
|
20230802,140200,315002330,3640,3640,3640,3640,0
|
|
20230802,140100,315002330,3640,3640,3640,3640,0
|
|
20230802,140000,315002330,3640,3645,3645,3635,77
|
|
20230802,135900,314722060,3640,3640,3640,3640,0
|
|
20230802,135800,314722060,3640,3640,3640,3640,0
|
|
20230802,135700,314722060,3640,3640,3640,3640,0
|
|
20230802,135600,314722060,3640,3640,3640,3640,0
|
|
20230802,135500,314722060,3640,3640,3640,3640,0
|
|
20230802,135400,314722060,3640,3640,3640,3640,26
|
|
20230802,135300,314627420,3640,3640,3640,3640,1
|
|
20230802,135200,314623780,3630,3630,3630,3630,4
|
|
20230802,135100,314609260,3630,3630,3630,3630,286
|
|
20230802,135000,313571080,3630,3630,3630,3630,0
|
|
20230802,134900,313571080,3630,3630,3630,3630,0
|
|
20230802,134800,313571080,3630,3640,3640,3630,2
|
|
20230802,134700,313563810,3640,3640,3640,3640,0
|
|
20230802,134600,313563810,3640,3640,3640,3640,27
|
|
20230802,134500,313465530,3625,3625,3625,3625,131
|
|
20230802,134400,312990655,3600,3615,3615,3600,1534
|
|
20230802,134300,307465800,3610,3620,3620,3610,389
|
|
20230802,134200,306060160,3635,3615,3635,3615,404
|
|
20230802,134100,304593700,3620,3660,3660,3620,3431
|
|
20230802,134000,292091560,3660,3680,3680,3660,927
|
|
20230802,133900,288693675,3675,3675,3675,3675,0
|
|
20230802,133800,288693675,3675,3675,3675,3675,0
|
|
20230802,133700,288693675,3675,3675,3675,3675,0
|
|
20230802,133600,288693675,3675,3675,3675,3675,0
|
|
20230802,133500,288693675,3675,3675,3675,3675,0
|
|
20230802,133400,288693675,3675,3675,3675,3675,0
|
|
20230802,133300,288693675,3675,3675,3675,3675,50
|
|
20230802,133200,288509925,3675,3675,3675,3675,0
|
|
20230802,133100,288509925,3675,3685,3685,3675,480
|
|
20230802,133000,286745585,3695,3695,3695,3695,1
|
|
20230802,132900,286741890,3695,3695,3695,3695,1
|
|
20230802,132800,286738195,3700,3700,3700,3700,38
|
|
20230802,132700,286597595,3700,3700,3700,3700,3
|
|
20230802,132600,286586495,3700,3700,3700,3700,6
|
|
20230802,132500,286564295,3700,3700,3700,3700,1
|
|
20230802,132400,286560595,3700,3700,3700,3700,2
|
|
20230802,132300,286553195,3700,3700,3700,3700,5
|
|
20230802,132200,286534695,3680,3680,3680,3680,0
|
|
20230802,132100,286534695,3680,3680,3680,3680,0
|
|
20230802,132000,286534695,3680,3680,3680,3680,0
|
|
20230802,131900,286534695,3680,3680,3680,3680,0
|
|
20230802,131800,286534695,3680,3680,3680,3680,0
|
|
20230802,131700,286534695,3680,3680,3680,3680,0
|
|
20230802,131600,286534695,3680,3685,3685,3680,200
|
|
20230802,131500,285798605,3675,3675,3675,3675,0
|
|
20230802,131400,285798605,3675,3675,3675,3675,0
|
|
20230802,131300,285798605,3675,3675,3675,3675,0
|
|
20230802,131200,285798605,3675,3715,3715,3675,1579
|
|
20230802,131100,279994740,3715,3715,3715,3715,3
|
|
20230802,131000,279983595,3715,3680,3715,3680,272
|
|
20230802,130900,278975260,3675,3675,3675,3675,0
|
|
20230802,130800,278975260,3675,3675,3675,3675,0
|
|
20230802,130700,278975260,3675,3680,3680,3675,30
|
|
20230802,130600,278864970,3680,3680,3680,3680,0
|
|
20230802,130500,278864970,3680,3680,3680,3680,0
|
|
20230802,130400,278864970,3680,3680,3680,3680,0
|
|
20230802,130300,278864970,3680,3680,3680,3680,0
|
|
20230802,130200,278864970,3680,3680,3680,3680,0
|
|
20230802,130100,278864970,3680,3680,3680,3680,0
|
|
20230802,130000,278864970,3680,3680,3680,3680,0
|
|
20230802,125900,278864970,3680,3680,3680,3680,0
|
|
20230802,125800,278864970,3680,3680,3680,3680,0
|
|
20230802,125700,278864970,3680,3680,3680,3680,140
|
|
20230802,125600,278349770,3710,3710,3710,3710,0
|
|
20230802,125500,278349770,3710,3710,3710,3710,0
|
|
20230802,125400,278349770,3710,3710,3710,3710,0
|
|
20230802,125300,278349770,3710,3710,3710,3710,10
|
|
20230802,125200,278312670,3710,3710,3710,3710,3
|
|
20230802,125100,278301540,3675,3675,3675,3675,0
|
|
20230802,125000,278301540,3675,3675,3675,3675,0
|
|
20230802,124900,278301540,3675,3675,3675,3675,0
|
|
20230802,124800,278301540,3675,3675,3675,3675,0
|
|
20230802,124700,278301540,3675,3675,3675,3675,0
|
|
20230802,124600,278301540,3675,3675,3675,3675,0
|
|
20230802,124500,278301540,3675,3675,3675,3675,0
|
|
20230802,124400,278301540,3675,3675,3675,3675,7
|
|
20230802,124300,278275815,3675,3675,3675,3675,5
|
|
20230802,124200,278257440,3675,3675,3675,3675,0
|
|
20230802,124100,278257440,3675,3685,3685,3675,1005
|
|
20230802,124000,274561630,3700,3700,3700,3700,110
|
|
20230802,123900,274154630,3700,3700,3700,3700,0
|
|
20230802,123800,274154630,3700,3700,3700,3700,0
|
|
20230802,123700,274154630,3700,3700,3700,3700,100
|
|
20230802,123600,273784630,3705,3710,3710,3705,1223
|
|
20230802,123500,269253225,3705,3705,3705,3705,0
|
|
20230802,123400,269253225,3705,3705,3705,3705,0
|
|
20230802,123300,269253225,3705,3710,3710,3705,93
|
|
20230802,123200,268908495,3705,3705,3705,3705,0
|
|
20230802,123100,268908495,3705,3705,3705,3705,0
|
|
20230802,123000,268908495,3705,3705,3705,3705,0
|
|
20230802,122900,268908495,3705,3705,3705,3705,3
|
|
20230802,122800,268897380,3730,3730,3730,3730,0
|
|
20230802,122700,268897380,3730,3730,3730,3730,20
|
|
20230802,122600,268822780,3730,3710,3730,3705,195
|
|
20230802,122500,268099685,3710,3710,3710,3710,0
|
|
20230802,122400,268099685,3710,3710,3710,3710,0
|
|
20230802,122300,268099685,3710,3710,3710,3710,1
|
|
20230802,122200,268095975,3735,3735,3735,3735,1
|
|
20230802,122100,268092240,3740,3740,3740,3740,0
|
|
20230802,122000,268092240,3740,3740,3740,3740,0
|
|
20230802,121900,268092240,3740,3740,3740,3740,0
|
|
20230802,121800,268092240,3740,3740,3740,3740,0
|
|
20230802,121700,268092240,3740,3740,3740,3740,133
|
|
20230802,121600,267594820,3745,3745,3745,3745,0
|
|
20230802,121500,267594820,3745,3740,3745,3740,797
|
|
20230802,121400,264610090,3745,3745,3745,3745,9
|
|
20230802,121300,264576385,3745,3745,3745,3745,0
|
|
20230802,121200,264576385,3745,3745,3745,3745,334
|
|
20230802,121100,263325555,3745,3745,3745,3745,1
|
|
20230802,121000,263321810,3705,3705,3705,3705,0
|
|
20230802,120900,263321810,3705,3705,3705,3705,0
|
|
20230802,120800,263321810,3705,3705,3705,3705,0
|
|
20230802,120700,263321810,3705,3750,3750,3705,7
|
|
20230802,120600,263295605,3750,3750,3750,3750,110
|
|
20230802,120500,262883105,3755,3745,3755,3740,2849
|
|
20230802,120400,252211220,3745,3720,3745,3720,94
|
|
20230802,120300,251859805,3690,3690,3690,3690,0
|
|
20230802,120200,251859805,3690,3690,3690,3690,0
|
|
20230802,120100,251859805,3690,3690,3690,3690,1
|
|
20230802,120000,251856115,3690,3690,3690,3690,0
|
|
20230802,115900,251856115,3690,3690,3690,3690,0
|
|
20230802,115800,251856115,3690,3690,3690,3690,0
|
|
20230802,115700,251856115,3690,3690,3690,3690,0
|
|
20230802,115600,251856115,3690,3690,3690,3690,23
|
|
20230802,115500,251771245,3690,3690,3690,3690,162
|
|
20230802,115400,251173465,3690,3690,3690,3690,0
|
|
20230802,115300,251173465,3690,3680,3690,3680,45
|
|
20230802,115200,251007475,3665,3665,3665,3665,0
|
|
20230802,115100,251007475,3665,3665,3665,3665,600
|
|
20230802,115000,248808475,3665,3665,3665,3665,0
|
|
20230802,114900,248808475,3665,3665,3670,3665,3392
|
|
20230802,114800,236376470,3670,3670,3670,3670,11
|
|
20230802,114700,236336100,3665,3665,3665,3665,200
|
|
20230802,114600,235603100,3670,3685,3685,3670,444
|
|
20230802,114500,233973485,3690,3690,3690,3690,30
|
|
20230802,114400,233862785,3695,3695,3695,3695,3
|
|
20230802,114300,233851700,3700,3700,3700,3700,0
|
|
20230802,114200,233851700,3700,3700,3700,3700,0
|
|
20230802,114100,233851700,3700,3700,3700,3700,3
|
|
20230802,114000,233840600,3700,3700,3700,3700,3
|
|
20230802,113900,233829500,3725,3715,3725,3715,1267
|
|
20230802,113800,229110335,3725,3725,3725,3725,0
|
|
20230802,113700,229110335,3725,3695,3725,3695,59
|
|
20230802,113600,228890830,3695,3675,3730,3675,26
|
|
20230802,113500,228794995,3675,3685,3685,3675,1887
|
|
20230802,113400,221856690,3685,3685,3685,3685,61
|
|
20230802,113300,221631905,3680,3680,3680,3680,204
|
|
20230802,113200,220881185,3680,3680,3680,3680,111
|
|
20230802,113100,220472705,3680,3680,3680,3680,27
|
|
20230802,113000,220373345,3685,3685,3685,3685,1
|
|
20230802,112900,220369660,3685,3685,3685,3685,2288
|
|
20230802,112800,211938380,3690,3700,3700,3690,1380
|
|
20230802,112700,206843105,3700,3705,3705,3700,2902
|
|
20230802,112600,196093105,3710,3710,3710,3710,800
|
|
20230802,112500,193125105,3710,3710,3710,3710,21
|
|
20230802,112400,193047195,3715,3715,3715,3715,526
|
|
20230802,112300,191093105,3715,3710,3715,3710,62
|
|
20230802,112200,190863025,3720,3720,3720,3720,0
|
|
20230802,112100,190863025,3720,3720,3720,3720,0
|
|
20230802,112000,190863025,3720,3720,3720,3720,338
|
|
20230802,111900,189605665,3740,3740,3740,3740,0
|
|
20230802,111800,189605665,3740,3740,3740,3740,270
|
|
20230802,111700,188595865,3745,3745,3745,3745,200
|
|
20230802,111600,187846865,3745,3745,3745,3745,0
|
|
20230802,111500,187846865,3745,3745,3745,3745,1
|
|
20230802,111400,187843120,3750,3750,3750,3750,0
|
|
20230802,111300,187843120,3750,3750,3750,3750,1000
|
|
20230802,111200,184093120,3760,3760,3760,3760,0
|
|
20230802,111100,184093120,3760,3760,3760,3760,300
|
|
20230802,111000,182965120,3765,3765,3765,3765,190
|
|
20230802,110900,182249770,3765,3765,3770,3765,1319
|
|
20230802,110800,177277995,3765,3750,3770,3750,4407
|
|
20230802,110700,160711480,3745,3720,3745,3720,3276
|
|
20230802,110600,148477250,3705,3705,3705,3705,0
|
|
20230802,110500,148477250,3705,3705,3705,3705,0
|
|
20230802,110400,148477250,3705,3705,3705,3705,71
|
|
20230802,110300,148214195,3705,3705,3705,3705,0
|
|
20230802,110200,148214195,3705,3705,3705,3705,50
|
|
20230802,110100,148028945,3705,3705,3705,3705,1500
|
|
20230802,110000,142471445,3730,3715,3730,3715,100
|
|
20230802,105900,142099600,3705,3705,3705,3705,0
|
|
20230802,105800,142099600,3705,3705,3705,3705,100
|
|
20230802,105700,141729100,3705,3705,3705,3705,0
|
|
20230802,105600,141729100,3705,3705,3705,3705,0
|
|
20230802,105500,141729100,3705,3705,3705,3705,1585
|
|
20230802,105400,135856675,3705,3705,3705,3705,0
|
|
20230802,105300,135856675,3705,3705,3705,3705,0
|
|
20230802,105200,135856675,3705,3705,3705,3705,0
|
|
20230802,105100,135856675,3705,3705,3705,3705,355
|
|
20230802,105000,134541400,3710,3710,3710,3710,125
|
|
20230802,104900,134077650,3710,3710,3710,3710,0
|
|
20230802,104800,134077650,3710,3710,3710,3710,0
|
|
20230802,104700,134077650,3710,3715,3725,3710,1132
|
|
20230802,104600,129872610,3715,3715,3715,3715,0
|
|
20230802,104500,129872610,3715,3715,3715,3710,9
|
|
20230802,104400,129839180,3715,3715,3715,3715,5
|
|
20230802,104300,129820605,3715,3715,3715,3715,400
|
|
20230802,104200,128334605,3720,3730,3730,3720,5
|
|
20230802,104100,128315995,3735,3735,3735,3735,0
|
|
20230802,104000,128315995,3735,3735,3735,3735,0
|
|
20230802,103900,128315995,3735,3735,3735,3735,0
|
|
20230802,103800,128315995,3735,3735,3735,3735,0
|
|
20230802,103700,128315995,3735,3735,3735,3735,3
|
|
20230802,103600,128304790,3710,3710,3710,3710,0
|
|
20230802,103500,128304790,3710,3710,3710,3710,0
|
|
20230802,103400,128304790,3710,3710,3710,3710,0
|
|
20230802,103300,128304790,3710,3710,3710,3710,12
|
|
20230802,103200,128260270,3710,3710,3710,3710,0
|
|
20230802,103100,128260270,3710,3710,3710,3710,0
|
|
20230802,103000,128260270,3710,3710,3710,3710,0
|
|
20230802,102900,128260270,3710,3710,3710,3710,0
|
|
20230802,102800,128260270,3710,3720,3720,3710,271
|
|
20230802,102700,127252295,3740,3740,3740,3740,65
|
|
20230802,102600,127009195,3740,3740,3740,3740,100
|
|
20230802,102500,126635195,3740,3735,3740,3735,470
|
|
20230802,102400,124877450,3740,3730,3740,3725,1335
|
|
20230802,102300,119895215,3730,3730,3730,3730,36
|
|
20230802,102200,119760935,3730,3725,3730,3725,434
|
|
20230802,102100,118142945,3725,3725,3725,3725,143
|
|
20230802,102000,117610270,3725,3725,3725,3725,225
|
|
20230802,101900,116772145,3725,3725,3725,3725,23
|
|
20230802,101800,116686470,3725,3725,3725,3725,13
|
|
20230802,101700,116638045,3720,3715,3720,3715,1318
|
|
20230802,101600,111736835,3715,3715,3715,3715,50
|
|
20230802,101500,111551085,3715,3715,3715,3715,9
|
|
20230802,101400,111517650,3715,3715,3715,3715,13
|
|
20230802,101300,111469355,3720,3720,3720,3720,15
|
|
20230802,101200,111413555,3720,3720,3720,3720,465
|
|
20230802,101100,109683755,3715,3715,3715,3715,0
|
|
20230802,101000,109683755,3715,3715,3715,3715,120
|
|
20230802,100900,109237955,3715,3715,3715,3715,194
|
|
20230802,100800,108517245,3710,3710,3710,3710,567
|
|
20230802,100700,106413675,3710,3710,3710,3710,209
|
|
20230802,100600,105638285,3710,3710,3710,3710,0
|
|
20230802,100500,105638285,3710,3710,3710,3710,52
|
|
20230802,100400,105445365,3690,3690,3690,3690,0
|
|
20230802,100300,105445365,3690,3715,3715,3690,36
|
|
20230802,100200,105312225,3710,3710,3710,3710,1097
|
|
20230802,100100,101242355,3690,3690,3690,3690,0
|
|
20230802,100000,101242355,3690,3690,3690,3690,450
|
|
20230802,095900,99581855,3690,3690,3690,3685,802
|
|
20230802,095800,96624460,3700,3700,3700,3700,680
|
|
20230802,095700,94108460,3700,3700,3700,3700,600
|
|
20230802,095600,91888460,3710,3710,3710,3710,0
|
|
20230802,095500,91888460,3710,3710,3710,3710,207
|
|
20230802,095400,91120490,3710,3710,3710,3710,100
|
|
20230802,095300,90749490,3710,3710,3710,3710,0
|
|
20230802,095200,90749490,3710,3710,3710,3710,624
|
|
20230802,095100,88434450,3700,3700,3700,3700,0
|
|
20230802,095000,88434450,3700,3700,3700,3700,226
|
|
20230802,094900,87598250,3700,3700,3700,3700,390
|
|
20230802,094800,86155250,3700,3700,3700,3700,10
|
|
20230802,094700,86118250,3710,3710,3710,3710,5
|
|
20230802,094600,86099700,3710,3710,3710,3710,1
|
|
20230802,094500,86095990,3715,3715,3715,3715,33
|
|
20230802,094400,85973395,3715,3710,3715,3710,10
|
|
20230802,094300,85936260,3690,3690,3690,3690,2
|
|
20230802,094200,85928880,3690,3710,3710,3690,183
|
|
20230802,094100,85249970,3710,3710,3710,3710,10
|
|
20230802,094000,85212870,3685,3690,3690,3685,975
|
|
20230802,093900,81619895,3690,3695,3695,3690,408
|
|
20230802,093800,80113835,3715,3715,3715,3715,30
|
|
20230802,093700,80002385,3715,3700,3715,3700,253
|
|
20230802,093600,79064410,3715,3695,3715,3695,2054
|
|
20230802,093500,71452660,3695,3695,3695,3695,611
|
|
20230802,093400,69195015,3685,3690,3695,3685,94
|
|
20230802,093300,68848330,3685,3685,3685,3685,69
|
|
20230802,093200,68594065,3685,3685,3685,3675,55
|
|
20230802,093100,68391660,3685,3680,3685,3680,171
|
|
20230802,093000,67762305,3680,3680,3680,3680,20
|
|
20230802,092900,67688705,3685,3685,3685,3685,236
|
|
20230802,092800,66819045,3685,3685,3685,3680,283
|
|
20230802,092700,65776610,3685,3655,3685,3655,1718
|
|
20230802,092600,59467320,3630,3630,3655,3620,8228
|
|
20230802,092500,29481175,3630,3620,3630,3620,21
|
|
20230802,092400,29405145,3620,3630,3630,3620,672
|
|
20230802,092300,26965915,3630,3645,3645,3630,1321
|
|
20230802,092200,22161735,3645,3645,3645,3645,43
|
|
20230802,092100,22005000,3645,3650,3650,3645,419
|
|
20230802,092000,20476595,3645,3650,3650,3645,163
|
|
20230802,091900,19882200,3650,3650,3650,3650,54
|
|
20230802,091800,19685100,3640,3640,3640,3640,250
|
|
20230802,091700,18775100,3640,3645,3645,3640,410
|
|
20230802,091600,17281650,3645,3650,3650,3645,14
|
|
20230802,091500,17230605,3645,3645,3645,3645,80
|
|
20230802,091400,16939005,3630,3630,3630,3630,77
|
|
20230802,091300,16659495,3630,3630,3630,3630,0
|
|
20230802,091200,16659495,3630,3630,3630,3630,100
|
|
20230802,091100,16296495,3630,3635,3635,3630,520
|
|
20230802,091000,14408600,3635,3635,3635,3635,50
|
|
20230802,090900,14226850,3630,3630,3630,3630,0
|
|
20230802,090800,14226850,3630,3640,3640,3630,20
|
|
20230802,090700,14154120,3630,3630,3635,3630,413
|
|
20230802,090600,12654365,3630,3630,3630,3630,31
|
|
20230802,090500,12541835,3630,3625,3630,3625,78
|
|
20230802,090400,12258880,3610,3610,3610,3610,201
|
|
20230802,090300,11533270,3585,3620,3620,3585,1661
|
|
20230802,090200,5560005,3595,3595,3595,3595,321
|
|
20230802,090100,4406010,3595,3595,3595,3595,30
|
|
20230802,090000,4298160,3595,3590,3605,3590,1196
|