591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184800,168905560,3560,3560,3560,3560,510
|
|
20230804,184700,168905560,3560,3560,3560,3560,0
|
|
20230804,184600,168905560,3560,3560,3560,3560,0
|
|
20230804,184500,168905560,3560,3560,3560,3560,0
|
|
20230804,184400,168905560,3560,3560,3560,3560,0
|
|
20230804,184300,168905560,3560,3560,3560,3560,0
|
|
20230804,184200,168905560,3560,3560,3560,3560,0
|
|
20230804,184100,168905560,3560,3560,3560,3560,0
|
|
20230804,184000,168905560,3560,3560,3560,3560,0
|
|
20230804,183900,168905560,3560,3560,3560,3560,0
|
|
20230804,183800,168905560,3560,3560,3560,3560,0
|
|
20230804,183700,168905560,3560,3560,3560,3560,0
|
|
20230804,183600,168905560,3560,3560,3560,3560,0
|
|
20230804,183500,168905560,3560,3560,3560,3560,0
|
|
20230804,183400,168905560,3560,3560,3560,3560,0
|
|
20230804,183300,168905560,3560,3560,3560,3560,0
|
|
20230804,183200,168905560,3560,3560,3560,3560,0
|
|
20230804,183100,168905560,3560,3560,3560,3560,0
|
|
20230804,183000,168905560,3560,3560,3560,3560,0
|
|
20230804,182900,168905560,3560,3560,3560,3560,0
|
|
20230804,182800,168905560,3560,3560,3560,3560,0
|
|
20230804,182700,168905560,3560,3560,3560,3560,0
|
|
20230804,182600,168905560,3560,3560,3560,3560,0
|
|
20230804,182500,168905560,3560,3560,3560,3560,0
|
|
20230804,182400,168905560,3560,3560,3560,3560,0
|
|
20230804,182300,168905560,3560,3560,3560,3560,0
|
|
20230804,182200,168905560,3560,3560,3560,3560,0
|
|
20230804,182100,168905560,3560,3560,3560,3560,0
|
|
20230804,182000,168905560,3560,3560,3560,3560,0
|
|
20230804,181900,168905560,3560,3560,3560,3560,0
|
|
20230804,181800,168905560,3560,3560,3560,3560,510
|
|
20230804,181700,168905560,3560,3560,3560,3560,0
|
|
20230804,181600,168905560,3560,3560,3560,3560,0
|
|
20230804,181500,168905560,3560,3560,3560,3560,0
|
|
20230804,181400,168905560,3560,3560,3560,3560,0
|
|
20230804,181300,168905560,3560,3560,3560,3560,0
|
|
20230804,181200,168905560,3560,3560,3560,3560,0
|
|
20230804,181100,168905560,3560,3560,3560,3560,0
|
|
20230804,181000,168905560,3560,3560,3560,3560,0
|
|
20230804,180900,168905560,3560,3560,3560,3560,0
|
|
20230804,180800,168905560,3560,3560,3560,3560,0
|
|
20230804,180700,168905560,3560,3560,3560,3560,0
|
|
20230804,180600,168905560,3560,3560,3560,3560,0
|
|
20230804,180500,168905560,3560,3560,3560,3560,0
|
|
20230804,180400,168905560,3560,3560,3560,3560,0
|
|
20230804,180300,168905560,3560,3560,3560,3560,0
|
|
20230804,180200,168905560,3560,3560,3560,3560,0
|
|
20230804,180100,168905560,3560,3560,3560,3560,0
|
|
20230804,180000,168905560,3560,3560,3560,3560,0
|
|
20230804,175900,168905560,3560,3560,3560,3560,0
|
|
20230804,175800,168905560,3560,3560,3560,3560,0
|
|
20230804,175700,168905560,3560,3560,3560,3560,0
|
|
20230804,175600,168905560,3560,3560,3560,3560,0
|
|
20230804,175500,168905560,3560,3560,3560,3560,0
|
|
20230804,175400,168905560,3560,3560,3560,3560,0
|
|
20230804,175300,168905560,3560,3560,3560,3560,0
|
|
20230804,175200,168905560,3560,3560,3560,3560,0
|
|
20230804,175100,168905560,3560,3560,3560,3560,0
|
|
20230804,175000,168905560,3560,3560,3560,3560,0
|
|
20230804,174900,168905560,3560,3560,3560,3560,0
|
|
20230804,174800,168905560,3560,3560,3560,3560,510
|
|
20230804,174700,168905560,3560,3560,3560,3560,0
|
|
20230804,174600,168905560,3560,3560,3560,3560,0
|
|
20230804,174500,168905560,3560,3560,3560,3560,0
|
|
20230804,174400,168905560,3560,3560,3560,3560,0
|
|
20230804,174300,168905560,3560,3560,3560,3560,0
|
|
20230804,174200,168905560,3560,3560,3560,3560,0
|
|
20230804,174100,168905560,3560,3560,3560,3560,0
|
|
20230804,174000,168905560,3560,3560,3560,3560,0
|
|
20230804,173900,168905560,3560,3560,3560,3560,0
|
|
20230804,173800,168905560,3560,3560,3560,3560,0
|
|
20230804,173700,168905560,3560,3560,3560,3560,0
|
|
20230804,173600,168905560,3560,3560,3560,3560,0
|
|
20230804,173500,168905560,3560,3560,3560,3560,0
|
|
20230804,173400,168905560,3560,3560,3560,3560,0
|
|
20230804,173300,168905560,3560,3560,3560,3560,0
|
|
20230804,173200,168905560,3560,3560,3560,3560,0
|
|
20230804,173100,168905560,3560,3560,3560,3560,0
|
|
20230804,173000,168905560,3560,3560,3560,3560,0
|
|
20230804,172900,168905560,3560,3560,3560,3560,0
|
|
20230804,172800,168905560,3560,3560,3560,3560,0
|
|
20230804,172700,168905560,3560,3560,3560,3560,0
|
|
20230804,172600,168905560,3560,3560,3560,3560,0
|
|
20230804,172500,168905560,3560,3560,3560,3560,0
|
|
20230804,172400,168905560,3560,3560,3560,3560,0
|
|
20230804,172300,168905560,3560,3560,3560,3560,0
|
|
20230804,172200,168905560,3560,3560,3560,3560,0
|
|
20230804,172100,168905560,3560,3560,3560,3560,0
|
|
20230804,172000,168905560,3560,3560,3560,3560,0
|
|
20230804,171900,168905560,3560,3560,3560,3560,0
|
|
20230804,171800,168905560,3560,3560,3560,3560,510
|
|
20230804,171700,168905560,3560,3560,3560,3560,0
|
|
20230804,171600,168905560,3560,3560,3560,3560,0
|
|
20230804,171500,168905560,3560,3560,3560,3560,0
|
|
20230804,171400,168905560,3560,3560,3560,3560,0
|
|
20230804,171300,168905560,3560,3560,3560,3560,0
|
|
20230804,171200,168905560,3560,3560,3560,3560,0
|
|
20230804,171100,168905560,3560,3560,3560,3560,0
|
|
20230804,171000,168905560,3560,3560,3560,3560,0
|
|
20230804,170900,168905560,3560,3560,3560,3560,0
|
|
20230804,170800,168905560,3560,3560,3560,3560,0
|
|
20230804,170700,168905560,3560,3560,3560,3560,0
|
|
20230804,170600,168905560,3560,3560,3560,3560,0
|
|
20230804,170500,168905560,3560,3560,3560,3560,0
|
|
20230804,170400,168905560,3560,3560,3560,3560,0
|
|
20230804,170300,168905560,3560,3560,3560,3560,0
|
|
20230804,170200,168905560,3560,3560,3560,3560,0
|
|
20230804,170100,168905560,3560,3560,3560,3560,0
|
|
20230804,170000,168905560,3560,3560,3560,3560,0
|
|
20230804,165900,168905560,3560,3560,3560,3560,0
|
|
20230804,165800,168905560,3560,3560,3560,3560,0
|
|
20230804,165700,168905560,3560,3560,3560,3560,0
|
|
20230804,165600,168905560,3560,3560,3560,3560,0
|
|
20230804,165500,168905560,3560,3560,3560,3560,0
|
|
20230804,165400,168905560,3560,3560,3560,3560,0
|
|
20230804,165300,168905560,3560,3560,3560,3560,0
|
|
20230804,165200,168905560,3560,3560,3560,3560,0
|
|
20230804,165100,168905560,3560,3560,3560,3560,0
|
|
20230804,165000,168905560,3560,3560,3560,3560,0
|
|
20230804,164900,168905560,3560,3560,3560,3560,0
|
|
20230804,164800,168905560,3560,3560,3560,3560,510
|
|
20230804,164700,168905560,3560,3560,3560,3560,0
|
|
20230804,164600,168905560,3560,3560,3560,3560,0
|
|
20230804,164500,168905560,3560,3560,3560,3560,0
|
|
20230804,164400,168905560,3560,3560,3560,3560,0
|
|
20230804,164300,168905560,3560,3560,3560,3560,0
|
|
20230804,164200,168905560,3560,3560,3560,3560,0
|
|
20230804,164100,168905560,3560,3560,3560,3560,0
|
|
20230804,164000,168905560,3560,3560,3560,3560,0
|
|
20230804,163900,168905560,3560,3560,3560,3560,0
|
|
20230804,163800,168905560,3560,3560,3560,3560,0
|
|
20230804,163700,168905560,3560,3560,3560,3560,0
|
|
20230804,163600,168905560,3560,3560,3560,3560,0
|
|
20230804,163500,168905560,3560,3560,3560,3560,0
|
|
20230804,163400,168905560,3560,3560,3560,3560,0
|
|
20230804,163300,168905560,3560,3560,3560,3560,0
|
|
20230804,163200,168905560,3560,3560,3560,3560,0
|
|
20230804,163100,168905560,3560,3560,3560,3560,0
|
|
20230804,163000,168905560,3560,3560,3560,3560,0
|
|
20230804,162900,168905560,3560,3560,3560,3560,0
|
|
20230804,162800,168905560,3560,3560,3560,3560,0
|
|
20230804,162700,168905560,3560,3560,3560,3560,0
|
|
20230804,162600,168905560,3560,3560,3560,3560,0
|
|
20230804,162500,168905560,3560,3560,3560,3560,0
|
|
20230804,162400,168905560,3560,3560,3560,3560,0
|
|
20230804,162300,168905560,3560,3560,3560,3560,0
|
|
20230804,162200,168905560,3560,3560,3560,3560,0
|
|
20230804,162100,168905560,3560,3560,3560,3560,0
|
|
20230804,162000,168905560,3560,3560,3560,3560,0
|
|
20230804,161900,168905560,3560,3560,3560,3560,0
|
|
20230804,161800,168905560,3560,3560,3560,3560,510
|
|
20230804,161700,168905560,3560,3560,3560,3560,0
|
|
20230804,161600,168905560,3560,3560,3560,3560,0
|
|
20230804,161500,168905560,3560,3560,3560,3560,0
|
|
20230804,161400,168905560,3560,3560,3560,3560,0
|
|
20230804,161300,168905560,3560,3560,3560,3560,0
|
|
20230804,161200,168905560,3560,3560,3560,3560,0
|
|
20230804,161100,168905560,3560,3560,3560,3560,0
|
|
20230804,161000,168905560,3560,3560,3560,3560,0
|
|
20230804,160900,168905560,3560,3560,3560,3560,0
|
|
20230804,160800,168905560,3560,3560,3560,3560,0
|
|
20230804,160700,168905560,3560,3560,3560,3560,0
|
|
20230804,160600,168905560,3560,3560,3560,3560,0
|
|
20230804,160500,168905560,3560,3560,3560,3560,0
|
|
20230804,160400,168905560,3560,3560,3560,3560,0
|
|
20230804,160300,168905560,3560,3560,3560,3560,0
|
|
20230804,160200,168905560,3560,3560,3560,3560,0
|
|
20230804,160100,168905560,3560,3560,3560,3560,0
|
|
20230804,160000,168905560,3560,3560,3560,3560,0
|
|
20230804,155900,168905560,3560,3560,3560,3560,0
|
|
20230804,155800,168905560,3560,3560,3560,3560,0
|
|
20230804,155700,168905560,3560,3560,3560,3560,0
|
|
20230804,155600,168905560,3560,3560,3560,3560,0
|
|
20230804,155500,168905560,3560,3560,3560,3560,0
|
|
20230804,155400,168905560,3560,3560,3560,3560,0
|
|
20230804,155300,168905560,3560,3560,3560,3560,0
|
|
20230804,155200,168905560,3560,3560,3560,3560,0
|
|
20230804,155100,168905560,3560,3560,3560,3560,0
|
|
20230804,155000,168905560,3560,3560,3560,3560,0
|
|
20230804,154900,168905560,3560,3560,3560,3560,0
|
|
20230804,154800,168905560,3560,3560,3560,3560,510
|
|
20230804,154700,168905560,3560,3560,3560,3560,0
|
|
20230804,154600,168905560,3560,3560,3560,3560,0
|
|
20230804,154500,168905560,3560,3560,3560,3560,0
|
|
20230804,154400,168905560,3560,3560,3560,3560,0
|
|
20230804,154300,168905560,3560,3560,3560,3560,0
|
|
20230804,154200,168905560,3560,3560,3560,3560,0
|
|
20230804,154100,168905560,3560,3560,3560,3560,0
|
|
20230804,154000,168905560,3560,3560,3560,3560,0
|
|
20230804,153900,168905560,3560,3560,3560,3560,0
|
|
20230804,153800,168905560,3560,3560,3560,3560,0
|
|
20230804,153700,168905560,3560,3560,3560,3560,0
|
|
20230804,153600,168905560,3560,3560,3560,3560,0
|
|
20230804,153500,168905560,3560,3560,3560,3560,0
|
|
20230804,153400,168905560,3560,3560,3560,3560,0
|
|
20230804,153300,168905560,3560,3560,3560,3560,0
|
|
20230804,153200,168905560,3560,3560,3560,3560,0
|
|
20230804,153100,168905560,3560,3560,3560,3560,0
|
|
20230804,153000,168905560,3560,3560,3560,3560,510
|
|
20230804,152900,167089960,3560,3560,3560,3560,0
|
|
20230804,152800,167089960,3560,3560,3560,3560,0
|
|
20230804,152700,167089960,3560,3560,3560,3560,0
|
|
20230804,152600,167089960,3560,3560,3560,3560,0
|
|
20230804,152500,167089960,3560,3560,3560,3560,0
|
|
20230804,152400,167089960,3560,3560,3560,3560,0
|
|
20230804,152300,167089960,3560,3560,3560,3560,0
|
|
20230804,152200,167089960,3560,3560,3560,3560,0
|
|
20230804,152100,167089960,3560,3560,3560,3560,0
|
|
20230804,152000,167089960,3560,3560,3560,3560,0
|
|
20230804,151900,167089960,3560,3560,3560,3560,0
|
|
20230804,151800,167089960,3560,3560,3560,3560,0
|
|
20230804,151700,167089960,3560,3560,3560,3560,0
|
|
20230804,151600,167089960,3560,3555,3560,3555,649
|
|
20230804,151500,164779765,3560,3560,3560,3560,0
|
|
20230804,151400,164779765,3560,3560,3560,3560,1
|
|
20230804,151300,164776205,3550,3555,3555,3550,35
|
|
20230804,151200,164651920,3555,3555,3555,3555,70
|
|
20230804,151100,164403070,3555,3555,3555,3555,0
|
|
20230804,151000,164403070,3555,3555,3555,3555,0
|
|
20230804,150900,164403070,3555,3555,3555,3555,4
|
|
20230804,150800,164388850,3550,3560,3560,3550,372
|
|
20230804,150700,163065975,3565,3560,3565,3560,855
|
|
20230804,150600,160019975,3580,3580,3580,3580,0
|
|
20230804,150500,160019975,3580,3580,3580,3580,0
|
|
20230804,150400,160019975,3580,3580,3580,3580,0
|
|
20230804,150300,160019975,3580,3580,3580,3580,0
|
|
20230804,150200,160019975,3580,3580,3580,3580,0
|
|
20230804,150100,160019975,3580,3580,3580,3580,0
|
|
20230804,150000,160019975,3580,3580,3580,3580,0
|
|
20230804,145900,160019975,3580,3580,3580,3580,11
|
|
20230804,145800,159980595,3580,3580,3580,3580,0
|
|
20230804,145700,159980595,3580,3580,3580,3580,0
|
|
20230804,145600,159980595,3580,3580,3580,3580,0
|
|
20230804,145500,159980595,3580,3580,3580,3580,100
|
|
20230804,145400,159622595,3580,3580,3580,3580,0
|
|
20230804,145300,159622595,3580,3580,3580,3580,0
|
|
20230804,145200,159622595,3580,3580,3580,3580,0
|
|
20230804,145100,159622595,3580,3580,3580,3580,0
|
|
20230804,145000,159622595,3580,3580,3580,3580,0
|
|
20230804,144900,159622595,3580,3580,3580,3580,0
|
|
20230804,144800,159622595,3580,3580,3580,3580,1
|
|
20230804,144700,159619015,3565,3565,3565,3565,0
|
|
20230804,144600,159619015,3565,3565,3565,3565,6341
|
|
20230804,144500,137013350,3570,3570,3570,3565,1060
|
|
20230804,144400,133230395,3570,3570,3570,3570,3417
|
|
20230804,144300,121031705,3575,3580,3580,3575,1947
|
|
20230804,144200,114067250,3580,3580,3580,3580,0
|
|
20230804,144100,114067250,3580,3580,3580,3580,519
|
|
20230804,144000,112209230,3580,3580,3580,3580,0
|
|
20230804,143900,112209230,3580,3580,3580,3580,0
|
|
20230804,143800,112209230,3580,3580,3580,3580,0
|
|
20230804,143700,112209230,3580,3580,3580,3580,0
|
|
20230804,143600,112209230,3580,3580,3580,3580,0
|
|
20230804,143500,112209230,3580,3580,3580,3580,0
|
|
20230804,143400,112209230,3580,3580,3580,3580,0
|
|
20230804,143300,112209230,3580,3580,3580,3580,0
|
|
20230804,143200,112209230,3580,3580,3580,3580,0
|
|
20230804,143100,112209230,3580,3580,3580,3580,0
|
|
20230804,143000,112209230,3580,3580,3580,3580,399
|
|
20230804,142900,110780810,3580,3580,3580,3580,1
|
|
20230804,142800,110777230,3575,3575,3575,3575,0
|
|
20230804,142700,110777230,3575,3575,3575,3575,0
|
|
20230804,142600,110777230,3575,3575,3575,3575,1
|
|
20230804,142500,110773655,3585,3585,3585,3585,27
|
|
20230804,142400,110676860,3580,3580,3580,3580,0
|
|
20230804,142300,110676860,3580,3580,3580,3580,0
|
|
20230804,142200,110676860,3580,3580,3580,3580,349
|
|
20230804,142100,109427440,3580,3580,3580,3580,252
|
|
20230804,142000,108525280,3580,3580,3580,3580,0
|
|
20230804,141900,108525280,3580,3580,3580,3580,400
|
|
20230804,141800,107093280,3575,3575,3575,3575,0
|
|
20230804,141700,107093280,3575,3575,3575,3575,0
|
|
20230804,141600,107093280,3575,3575,3575,3575,0
|
|
20230804,141500,107093280,3575,3575,3575,3575,712
|
|
20230804,141400,104547880,3595,3595,3595,3595,0
|
|
20230804,141300,104547880,3595,3595,3595,3595,0
|
|
20230804,141200,104547880,3595,3595,3595,3595,0
|
|
20230804,141100,104547880,3595,3595,3595,3595,0
|
|
20230804,141000,104547880,3595,3595,3595,3595,0
|
|
20230804,140900,104547880,3595,3595,3595,3595,0
|
|
20230804,140800,104547880,3595,3595,3595,3595,0
|
|
20230804,140700,104547880,3595,3595,3595,3595,0
|
|
20230804,140600,104547880,3595,3595,3595,3595,1
|
|
20230804,140500,104544285,3595,3595,3595,3595,0
|
|
20230804,140400,104544285,3595,3595,3595,3575,3
|
|
20230804,140300,104533520,3575,3575,3575,3575,2
|
|
20230804,140200,104526370,3595,3595,3595,3595,0
|
|
20230804,140100,104526370,3595,3595,3595,3595,0
|
|
20230804,140000,104526370,3595,3595,3595,3595,0
|
|
20230804,135900,104526370,3595,3595,3595,3595,0
|
|
20230804,135800,104526370,3595,3585,3595,3585,30
|
|
20230804,135700,104418550,3575,3575,3575,3575,0
|
|
20230804,135600,104418550,3575,3580,3580,3575,150
|
|
20230804,135500,103882245,3580,3580,3580,3580,0
|
|
20230804,135400,103882245,3580,3580,3580,3580,0
|
|
20230804,135300,103882245,3580,3580,3580,3580,0
|
|
20230804,135200,103882245,3580,3580,3580,3580,0
|
|
20230804,135100,103882245,3580,3580,3580,3580,130
|
|
20230804,135000,103416845,3585,3585,3585,3585,0
|
|
20230804,134900,103416845,3585,3585,3585,3585,0
|
|
20230804,134800,103416845,3585,3585,3585,3585,0
|
|
20230804,134700,103416845,3585,3585,3585,3585,0
|
|
20230804,134600,103416845,3585,3585,3585,3585,800
|
|
20230804,134500,100548845,3570,3570,3570,3570,0
|
|
20230804,134400,100548845,3570,3570,3570,3570,0
|
|
20230804,134300,100548845,3570,3570,3570,3570,0
|
|
20230804,134200,100548845,3570,3570,3570,3570,0
|
|
20230804,134100,100548845,3570,3570,3570,3570,0
|
|
20230804,134000,100548845,3570,3570,3570,3570,0
|
|
20230804,133900,100548845,3570,3570,3570,3570,0
|
|
20230804,133800,100548845,3570,3570,3570,3570,0
|
|
20230804,133700,100548845,3570,3570,3570,3570,0
|
|
20230804,133600,100548845,3570,3570,3570,3570,0
|
|
20230804,133500,100548845,3570,3570,3570,3570,0
|
|
20230804,133400,100548845,3570,3570,3570,3570,0
|
|
20230804,133300,100548845,3570,3570,3570,3570,280
|
|
20230804,133200,99549245,3570,3580,3580,3570,300
|
|
20230804,133100,98478000,3595,3595,3595,3595,2
|
|
20230804,133000,98470810,3595,3595,3595,3595,0
|
|
20230804,132900,98470810,3595,3595,3595,3595,0
|
|
20230804,132800,98470810,3595,3595,3595,3595,0
|
|
20230804,132700,98470810,3595,3595,3595,3595,0
|
|
20230804,132600,98470810,3595,3595,3595,3595,0
|
|
20230804,132500,98470810,3595,3595,3595,3595,0
|
|
20230804,132400,98470810,3595,3595,3595,3595,0
|
|
20230804,132300,98470810,3595,3595,3595,3595,0
|
|
20230804,132200,98470810,3595,3595,3595,3595,0
|
|
20230804,132100,98470810,3595,3595,3595,3595,0
|
|
20230804,132000,98470810,3595,3595,3595,3595,0
|
|
20230804,131900,98470810,3595,3595,3595,3595,0
|
|
20230804,131800,98470810,3595,3595,3595,3595,31
|
|
20230804,131700,98359365,3595,3595,3595,3595,0
|
|
20230804,131600,98359365,3595,3595,3595,3595,0
|
|
20230804,131500,98359365,3595,3595,3595,3595,0
|
|
20230804,131400,98359365,3595,3595,3595,3595,0
|
|
20230804,131300,98359365,3595,3595,3595,3595,0
|
|
20230804,131200,98359365,3595,3595,3595,3595,0
|
|
20230804,131100,98359365,3595,3595,3595,3595,0
|
|
20230804,131000,98359365,3595,3595,3595,3595,0
|
|
20230804,130900,98359365,3595,3595,3595,3595,0
|
|
20230804,130800,98359365,3595,3595,3595,3595,0
|
|
20230804,130700,98359365,3595,3595,3595,3595,0
|
|
20230804,130600,98359365,3595,3595,3595,3595,0
|
|
20230804,130500,98359365,3595,3595,3595,3595,0
|
|
20230804,130400,98359365,3595,3595,3595,3595,0
|
|
20230804,130300,98359365,3595,3595,3595,3595,0
|
|
20230804,130200,98359365,3595,3575,3595,3575,711
|
|
20230804,130100,95817520,3570,3570,3570,3570,1
|
|
20230804,130000,95813950,3570,3570,3570,3570,0
|
|
20230804,125900,95813950,3570,3570,3570,3570,100
|
|
20230804,125800,95456950,3570,3570,3570,3570,0
|
|
20230804,125700,95456950,3570,3570,3570,3570,0
|
|
20230804,125600,95456950,3570,3570,3570,3570,0
|
|
20230804,125500,95456950,3570,3570,3570,3570,5
|
|
20230804,125400,95439100,3575,3575,3575,3575,0
|
|
20230804,125300,95439100,3575,3575,3575,3575,11
|
|
20230804,125200,95399775,3575,3575,3575,3575,0
|
|
20230804,125100,95399775,3575,3575,3575,3575,0
|
|
20230804,125000,95399775,3575,3575,3575,3575,0
|
|
20230804,124900,95399775,3575,3575,3575,3575,0
|
|
20230804,124800,95399775,3575,3575,3575,3575,506
|
|
20230804,124700,93590825,3575,3575,3575,3575,0
|
|
20230804,124600,93590825,3575,3575,3575,3575,0
|
|
20230804,124500,93590825,3575,3575,3575,3575,0
|
|
20230804,124400,93590825,3575,3575,3575,3575,0
|
|
20230804,124300,93590825,3575,3575,3575,3575,0
|
|
20230804,124200,93590825,3575,3575,3575,3575,0
|
|
20230804,124100,93590825,3575,3575,3575,3575,0
|
|
20230804,124000,93590825,3575,3575,3575,3575,0
|
|
20230804,123900,93590825,3575,3575,3575,3575,0
|
|
20230804,123800,93590825,3575,3575,3575,3575,0
|
|
20230804,123700,93590825,3575,3575,3575,3575,0
|
|
20230804,123600,93590825,3575,3575,3575,3575,700
|
|
20230804,123500,91088325,3575,3575,3575,3575,0
|
|
20230804,123400,91088325,3575,3575,3575,3575,20
|
|
20230804,123300,91016825,3575,3580,3580,3575,70
|
|
20230804,123200,90766475,3600,3600,3600,3600,0
|
|
20230804,123100,90766475,3600,3600,3600,3600,0
|
|
20230804,123000,90766475,3600,3600,3600,3600,0
|
|
20230804,122900,90766475,3600,3600,3600,3600,0
|
|
20230804,122800,90766475,3600,3600,3600,3600,0
|
|
20230804,122700,90766475,3600,3600,3600,3600,0
|
|
20230804,122600,90766475,3600,3600,3600,3600,0
|
|
20230804,122500,90766475,3600,3600,3600,3600,7
|
|
20230804,122400,90741275,3600,3600,3600,3600,16
|
|
20230804,122300,90683675,3605,3605,3605,3605,0
|
|
20230804,122200,90683675,3605,3605,3605,3605,0
|
|
20230804,122100,90683675,3605,3605,3605,3605,0
|
|
20230804,122000,90683675,3605,3605,3605,3605,0
|
|
20230804,121900,90683675,3605,3605,3605,3605,0
|
|
20230804,121800,90683675,3605,3605,3605,3605,0
|
|
20230804,121700,90683675,3605,3605,3605,3605,0
|
|
20230804,121600,90683675,3605,3605,3605,3605,0
|
|
20230804,121500,90683675,3605,3605,3605,3605,0
|
|
20230804,121400,90683675,3605,3605,3605,3605,0
|
|
20230804,121300,90683675,3605,3605,3605,3605,0
|
|
20230804,121200,90683675,3605,3605,3605,3605,0
|
|
20230804,121100,90683675,3605,3605,3605,3605,0
|
|
20230804,121000,90683675,3605,3605,3605,3605,0
|
|
20230804,120900,90683675,3605,3605,3605,3605,0
|
|
20230804,120800,90683675,3605,3600,3605,3600,500
|
|
20230804,120700,88881910,3605,3605,3605,3605,1
|
|
20230804,120600,88878305,3580,3580,3580,3580,680
|
|
20230804,120500,86443905,3580,3590,3590,3580,680
|
|
20230804,120400,84005235,3590,3590,3590,3590,0
|
|
20230804,120300,84005235,3590,3590,3590,3590,0
|
|
20230804,120200,84005235,3590,3590,3590,3590,0
|
|
20230804,120100,84005235,3590,3590,3590,3590,300
|
|
20230804,120000,82928235,3590,3595,3595,3590,129
|
|
20230804,115900,82464940,3590,3595,3595,3590,370
|
|
20230804,115800,81135635,3595,3595,3595,3595,0
|
|
20230804,115700,81135635,3595,3595,3595,3595,0
|
|
20230804,115600,81135635,3595,3595,3595,3595,0
|
|
20230804,115500,81135635,3595,3595,3595,3595,0
|
|
20230804,115400,81135635,3595,3595,3595,3595,0
|
|
20230804,115300,81135635,3595,3595,3595,3595,0
|
|
20230804,115200,81135635,3595,3595,3595,3595,0
|
|
20230804,115100,81135635,3595,3595,3595,3595,0
|
|
20230804,115000,81135635,3595,3595,3595,3595,174
|
|
20230804,114900,80510105,3615,3615,3615,3615,0
|
|
20230804,114800,80510105,3615,3615,3615,3615,0
|
|
20230804,114700,80510105,3615,3615,3615,3615,31
|
|
20230804,114600,80398040,3610,3610,3610,3610,0
|
|
20230804,114500,80398040,3610,3610,3610,3610,361
|
|
20230804,114400,79094830,3610,3610,3610,3610,0
|
|
20230804,114300,79094830,3610,3610,3610,3610,0
|
|
20230804,114200,79094830,3610,3610,3610,3610,1
|
|
20230804,114100,79091220,3610,3610,3610,3610,0
|
|
20230804,114000,79091220,3610,3610,3610,3610,1
|
|
20230804,113900,79087610,3615,3615,3615,3615,0
|
|
20230804,113800,79087610,3615,3615,3615,3615,0
|
|
20230804,113700,79087610,3615,3615,3615,3615,0
|
|
20230804,113600,79087610,3615,3615,3615,3615,0
|
|
20230804,113500,79087610,3615,3615,3615,3615,0
|
|
20230804,113400,79087610,3615,3595,3615,3595,616
|
|
20230804,113300,76872770,3595,3605,3605,3595,57
|
|
20230804,113200,76667845,3625,3625,3625,3625,0
|
|
20230804,113100,76667845,3625,3625,3625,3625,0
|
|
20230804,113000,76667845,3625,3625,3625,3625,0
|
|
20230804,112900,76667845,3625,3625,3625,3625,0
|
|
20230804,112800,76667845,3625,3625,3625,3625,0
|
|
20230804,112700,76667845,3625,3625,3625,3625,10
|
|
20230804,112600,76631595,3625,3625,3625,3625,0
|
|
20230804,112500,76631595,3625,3625,3625,3625,0
|
|
20230804,112400,76631595,3625,3625,3625,3625,4
|
|
20230804,112300,76617095,3600,3600,3600,3600,0
|
|
20230804,112200,76617095,3600,3600,3600,3600,0
|
|
20230804,112100,76617095,3600,3600,3600,3600,0
|
|
20230804,112000,76617095,3600,3600,3600,3600,0
|
|
20230804,111900,76617095,3600,3600,3600,3600,0
|
|
20230804,111800,76617095,3600,3600,3600,3600,0
|
|
20230804,111700,76617095,3600,3600,3600,3600,0
|
|
20230804,111600,76617095,3600,3600,3600,3600,0
|
|
20230804,111500,76617095,3600,3600,3600,3600,0
|
|
20230804,111400,76617095,3600,3600,3600,3600,846
|
|
20230804,111300,73571495,3600,3600,3600,3600,0
|
|
20230804,111200,73571495,3600,3595,3600,3595,185
|
|
20230804,111100,72905500,3590,3590,3590,3590,43
|
|
20230804,111000,72751130,3590,3590,3590,3590,0
|
|
20230804,110900,72751130,3590,3590,3590,3590,0
|
|
20230804,110800,72751130,3590,3590,3590,3590,0
|
|
20230804,110700,72751130,3590,3590,3590,3590,29
|
|
20230804,110600,72647020,3585,3595,3595,3585,2154
|
|
20230804,110500,64910535,3600,3600,3600,3600,0
|
|
20230804,110400,64910535,3600,3600,3600,3600,0
|
|
20230804,110300,64910535,3600,3600,3600,3600,880
|
|
20230804,110200,61742535,3600,3630,3630,3600,58
|
|
20230804,110100,61532865,3600,3630,3630,3600,85
|
|
20230804,110000,61226835,3630,3630,3630,3630,0
|
|
20230804,105900,61226835,3630,3630,3630,3630,0
|
|
20230804,105800,61226835,3630,3630,3630,3630,1
|
|
20230804,105700,61223205,3630,3630,3630,3630,0
|
|
20230804,105600,61223205,3630,3630,3630,3630,0
|
|
20230804,105500,61223205,3630,3630,3630,3630,0
|
|
20230804,105400,61223205,3630,3630,3630,3630,0
|
|
20230804,105300,61223205,3630,3630,3630,3630,0
|
|
20230804,105200,61223205,3630,3630,3630,3630,0
|
|
20230804,105100,61223205,3630,3630,3630,3630,0
|
|
20230804,105000,61223205,3630,3630,3630,3630,20
|
|
20230804,104900,61150605,3630,3630,3630,3630,20
|
|
20230804,104800,61078005,3630,3630,3630,3630,0
|
|
20230804,104700,61078005,3630,3630,3630,3630,0
|
|
20230804,104600,61078005,3630,3630,3630,3630,0
|
|
20230804,104500,61078005,3630,3630,3630,3630,0
|
|
20230804,104400,61078005,3630,3630,3630,3630,1
|
|
20230804,104300,61074375,3600,3600,3600,3600,0
|
|
20230804,104200,61074375,3600,3600,3600,3600,0
|
|
20230804,104100,61074375,3600,3600,3600,3600,0
|
|
20230804,104000,61074375,3600,3600,3600,3600,268
|
|
20230804,103900,60109575,3600,3600,3600,3600,0
|
|
20230804,103800,60109575,3600,3605,3605,3600,10
|
|
20230804,103700,60073570,3600,3600,3600,3600,0
|
|
20230804,103600,60073570,3600,3600,3600,3600,0
|
|
20230804,103500,60073570,3600,3600,3600,3600,0
|
|
20230804,103400,60073570,3600,3600,3600,3600,1000
|
|
20230804,103300,56473570,3600,3600,3600,3600,30
|
|
20230804,103200,56365570,3600,3600,3600,3600,1
|
|
20230804,103100,56361970,3630,3630,3630,3630,0
|
|
20230804,103000,56361970,3630,3630,3630,3630,1
|
|
20230804,102900,56358340,3600,3600,3600,3600,0
|
|
20230804,102800,56358340,3600,3600,3600,3600,0
|
|
20230804,102700,56358340,3600,3600,3600,3600,0
|
|
20230804,102600,56358340,3600,3600,3600,3600,0
|
|
20230804,102500,56358340,3600,3600,3600,3600,0
|
|
20230804,102400,56358340,3600,3600,3600,3600,0
|
|
20230804,102300,56358340,3600,3600,3600,3600,78
|
|
20230804,102200,56077540,3630,3630,3630,3630,0
|
|
20230804,102100,56077540,3630,3600,3630,3600,1130
|
|
20230804,102000,52009210,3600,3600,3600,3600,0
|
|
20230804,101900,52009210,3600,3600,3600,3600,0
|
|
20230804,101800,52009210,3600,3600,3600,3600,0
|
|
20230804,101700,52009210,3600,3600,3600,3600,746
|
|
20230804,101600,49323610,3600,3600,3600,3600,1260
|
|
20230804,101500,44787610,3630,3630,3630,3630,0
|
|
20230804,101400,44787610,3630,3630,3630,3630,0
|
|
20230804,101300,44787610,3630,3630,3630,3630,0
|
|
20230804,101200,44787610,3630,3630,3630,3630,1
|
|
20230804,101100,44783980,3610,3610,3610,3610,10
|
|
20230804,101000,44747880,3610,3610,3610,3610,0
|
|
20230804,100900,44747880,3610,3610,3610,3610,0
|
|
20230804,100800,44747880,3610,3610,3610,3610,0
|
|
20230804,100700,44747880,3610,3610,3610,3610,0
|
|
20230804,100600,44747880,3610,3610,3610,3610,1
|
|
20230804,100500,44744270,3610,3610,3610,3610,1
|
|
20230804,100400,44740660,3610,3610,3610,3610,0
|
|
20230804,100300,44740660,3610,3610,3610,3610,0
|
|
20230804,100200,44740660,3610,3610,3610,3610,0
|
|
20230804,100100,44740660,3610,3610,3610,3610,0
|
|
20230804,100000,44740660,3610,3610,3610,3610,0
|
|
20230804,095900,44740660,3610,3610,3610,3610,0
|
|
20230804,095800,44740660,3610,3610,3610,3610,0
|
|
20230804,095700,44740660,3610,3610,3610,3610,0
|
|
20230804,095600,44740660,3610,3610,3610,3605,1358
|
|
20230804,095500,39844030,3635,3635,3635,3635,0
|
|
20230804,095400,39844030,3635,3635,3635,3635,1
|
|
20230804,095300,39840395,3635,3635,3635,3635,0
|
|
20230804,095200,39840395,3635,3635,3635,3635,0
|
|
20230804,095100,39840395,3635,3635,3635,3635,50
|
|
20230804,095000,39658645,3635,3635,3635,3635,0
|
|
20230804,094900,39658645,3635,3635,3635,3635,0
|
|
20230804,094800,39658645,3635,3635,3635,3635,0
|
|
20230804,094700,39658645,3635,3625,3635,3625,2338
|
|
20230804,094600,31174825,3625,3620,3625,3620,29
|
|
20230804,094500,31069705,3605,3605,3605,3605,50
|
|
20230804,094400,30889455,3605,3605,3605,3605,0
|
|
20230804,094300,30889455,3605,3605,3605,3605,1
|
|
20230804,094200,30885850,3630,3630,3630,3630,0
|
|
20230804,094100,30885850,3630,3630,3630,3630,0
|
|
20230804,094000,30885850,3630,3630,3630,3630,0
|
|
20230804,093900,30885850,3630,3630,3630,3600,151
|
|
20230804,093800,30339220,3630,3625,3630,3625,100
|
|
20230804,093700,29976235,3630,3630,3630,3630,3
|
|
20230804,093600,29965345,3630,3630,3630,3630,2
|
|
20230804,093500,29958085,3600,3600,3600,3600,56
|
|
20230804,093400,29756485,3630,3630,3630,3630,0
|
|
20230804,093300,29756485,3630,3630,3630,3630,9
|
|
20230804,093200,29723815,3630,3630,3630,3630,1
|
|
20230804,093100,29720185,3630,3630,3630,3630,1
|
|
20230804,093000,29716555,3600,3600,3600,3600,0
|
|
20230804,092900,29716555,3600,3600,3600,3600,3
|
|
20230804,092800,29705755,3640,3640,3640,3640,0
|
|
20230804,092700,29705755,3640,3640,3640,3640,0
|
|
20230804,092600,29705755,3640,3640,3640,3640,1700
|
|
20230804,092500,23517755,3640,3640,3640,3640,10
|
|
20230804,092400,23481355,3600,3600,3600,3600,0
|
|
20230804,092300,23481355,3600,3605,3605,3600,94
|
|
20230804,092200,23142885,3665,3665,3665,3665,0
|
|
20230804,092100,23142885,3665,3650,3665,3650,5
|
|
20230804,092000,23124575,3665,3670,3670,3665,51
|
|
20230804,091900,22937655,3665,3665,3665,3665,10
|
|
20230804,091800,22901005,3665,3595,3665,3595,131
|
|
20230804,091700,22425530,3595,3595,3595,3595,0
|
|
20230804,091600,22425530,3595,3595,3595,3595,0
|
|
20230804,091500,22425530,3595,3595,3595,3595,0
|
|
20230804,091400,22425530,3595,3595,3595,3595,27
|
|
20230804,091300,22328465,3595,3595,3595,3595,0
|
|
20230804,091200,22328465,3595,3595,3595,3595,2
|
|
20230804,091100,22321275,3565,3570,3595,3565,1533
|
|
20230804,091000,16844685,3570,3570,3570,3570,0
|
|
20230804,090900,16844685,3570,3570,3570,3570,0
|
|
20230804,090800,16844685,3570,3570,3570,3570,0
|
|
20230804,090700,16844685,3570,3570,3570,3570,500
|
|
20230804,090600,15059685,3585,3585,3585,3585,0
|
|
20230804,090500,15059685,3585,3585,3585,3585,278
|
|
20230804,090400,14063055,3585,3570,3590,3570,102
|
|
20230804,090300,13697045,3565,3565,3565,3565,420
|
|
20230804,090200,12199745,3565,3565,3565,3565,0
|
|
20230804,090100,12199745,3565,3560,3565,3560,2
|
|
20230804,090000,12192620,3530,3530,3530,3530,3454
|