592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184900,397387945,3590,3590,3590,3590,2137
|
|
20230807,184800,397387945,3590,3590,3590,3590,0
|
|
20230807,184700,397387945,3590,3590,3590,3590,0
|
|
20230807,184600,397387945,3590,3590,3590,3590,0
|
|
20230807,184500,397387945,3590,3590,3590,3590,0
|
|
20230807,184400,397387945,3590,3590,3590,3590,0
|
|
20230807,184300,397387945,3590,3590,3590,3590,0
|
|
20230807,184200,397387945,3590,3590,3590,3590,0
|
|
20230807,184100,397387945,3590,3590,3590,3590,0
|
|
20230807,184000,397387945,3590,3590,3590,3590,0
|
|
20230807,183900,397387945,3590,3590,3590,3590,0
|
|
20230807,183800,397387945,3590,3590,3590,3590,0
|
|
20230807,183700,397387945,3590,3590,3590,3590,0
|
|
20230807,183600,397387945,3590,3590,3590,3590,0
|
|
20230807,183500,397387945,3590,3590,3590,3590,0
|
|
20230807,183400,397387945,3590,3590,3590,3590,0
|
|
20230807,183300,397387945,3590,3590,3590,3590,0
|
|
20230807,183200,397387945,3590,3590,3590,3590,0
|
|
20230807,183100,397387945,3590,3590,3590,3590,0
|
|
20230807,183000,397387945,3590,3590,3590,3590,0
|
|
20230807,182900,397387945,3590,3590,3590,3590,0
|
|
20230807,182800,397387945,3590,3590,3590,3590,0
|
|
20230807,182700,397387945,3590,3590,3590,3590,0
|
|
20230807,182600,397387945,3590,3590,3590,3590,0
|
|
20230807,182500,397387945,3590,3590,3590,3590,0
|
|
20230807,182400,397387945,3590,3590,3590,3590,0
|
|
20230807,182300,397387945,3590,3590,3590,3590,0
|
|
20230807,182200,397387945,3590,3590,3590,3590,0
|
|
20230807,182100,397387945,3590,3590,3590,3590,0
|
|
20230807,182000,397387945,3590,3590,3590,3590,0
|
|
20230807,181900,397387945,3590,3590,3590,3590,2137
|
|
20230807,181800,397387945,3590,3590,3590,3590,0
|
|
20230807,181700,397387945,3590,3590,3590,3590,0
|
|
20230807,181600,397387945,3590,3590,3590,3590,0
|
|
20230807,181500,397387945,3590,3590,3590,3590,0
|
|
20230807,181400,397387945,3590,3590,3590,3590,0
|
|
20230807,181300,397387945,3590,3590,3590,3590,0
|
|
20230807,181200,397387945,3590,3590,3590,3590,0
|
|
20230807,181100,397387945,3590,3590,3590,3590,0
|
|
20230807,181000,397387945,3590,3590,3590,3590,0
|
|
20230807,180900,397387945,3590,3590,3590,3590,0
|
|
20230807,180800,397387945,3590,3590,3590,3590,0
|
|
20230807,180700,397387945,3590,3590,3590,3590,0
|
|
20230807,180600,397387945,3590,3590,3590,3590,0
|
|
20230807,180500,397387945,3590,3590,3590,3590,0
|
|
20230807,180400,397387945,3590,3590,3590,3590,0
|
|
20230807,180300,397387945,3590,3590,3590,3590,0
|
|
20230807,180200,397387945,3590,3590,3590,3590,0
|
|
20230807,180100,397387945,3590,3590,3590,3590,0
|
|
20230807,180000,397387945,3590,3590,3590,3590,0
|
|
20230807,175900,397387945,3590,3590,3590,3590,0
|
|
20230807,175800,397387945,3590,3590,3590,3590,0
|
|
20230807,175700,397387945,3590,3590,3590,3590,0
|
|
20230807,175600,397387945,3590,3590,3590,3590,0
|
|
20230807,175500,397387945,3590,3590,3590,3590,0
|
|
20230807,175400,397387945,3590,3590,3590,3590,0
|
|
20230807,175300,397387945,3590,3590,3590,3590,0
|
|
20230807,175200,397387945,3590,3590,3590,3590,0
|
|
20230807,175100,397387945,3590,3590,3590,3590,0
|
|
20230807,175000,397387945,3590,3590,3590,3590,0
|
|
20230807,174900,397387945,3590,3590,3590,3590,2137
|
|
20230807,174800,397387945,3590,3590,3590,3590,0
|
|
20230807,174700,397387945,3590,3590,3590,3590,0
|
|
20230807,174600,397387945,3590,3590,3590,3590,0
|
|
20230807,174500,397387945,3590,3590,3590,3590,0
|
|
20230807,174400,397387945,3590,3590,3590,3590,0
|
|
20230807,174300,397387945,3590,3590,3590,3590,0
|
|
20230807,174200,397387945,3590,3590,3590,3590,0
|
|
20230807,174100,397387945,3590,3590,3590,3590,0
|
|
20230807,174000,397387945,3590,3590,3590,3590,0
|
|
20230807,173900,397387945,3590,3590,3590,3590,0
|
|
20230807,173800,397387945,3590,3590,3590,3590,0
|
|
20230807,173700,397387945,3590,3590,3590,3590,0
|
|
20230807,173600,397387945,3590,3590,3590,3590,0
|
|
20230807,173500,397387945,3590,3590,3590,3590,0
|
|
20230807,173400,397387945,3590,3590,3590,3590,0
|
|
20230807,173300,397387945,3590,3590,3590,3590,0
|
|
20230807,173200,397387945,3590,3590,3590,3590,0
|
|
20230807,173100,397387945,3590,3590,3590,3590,0
|
|
20230807,173000,397387945,3590,3590,3590,3590,0
|
|
20230807,172900,397387945,3590,3590,3590,3590,0
|
|
20230807,172800,397387945,3590,3590,3590,3590,0
|
|
20230807,172700,397387945,3590,3590,3590,3590,0
|
|
20230807,172600,397387945,3590,3590,3590,3590,0
|
|
20230807,172500,397387945,3590,3590,3590,3590,0
|
|
20230807,172400,397387945,3590,3590,3590,3590,0
|
|
20230807,172300,397387945,3590,3590,3590,3590,0
|
|
20230807,172200,397387945,3590,3590,3590,3590,0
|
|
20230807,172100,397387945,3590,3590,3590,3590,0
|
|
20230807,172000,397387945,3590,3590,3590,3590,0
|
|
20230807,171900,397387945,3590,3590,3590,3590,2137
|
|
20230807,171800,397387945,3590,3590,3590,3590,0
|
|
20230807,171700,397387945,3590,3590,3590,3590,0
|
|
20230807,171600,397387945,3590,3590,3590,3590,0
|
|
20230807,171500,397387945,3590,3590,3590,3590,0
|
|
20230807,171400,397387945,3590,3590,3590,3590,0
|
|
20230807,171300,397387945,3590,3590,3590,3590,0
|
|
20230807,171200,397387945,3590,3590,3590,3590,0
|
|
20230807,171100,397387945,3590,3590,3590,3590,0
|
|
20230807,171000,397387945,3590,3590,3590,3590,0
|
|
20230807,170900,397387945,3590,3590,3590,3590,0
|
|
20230807,170800,397387945,3590,3590,3590,3590,0
|
|
20230807,170700,397387945,3590,3590,3590,3590,0
|
|
20230807,170600,397387945,3590,3590,3590,3590,0
|
|
20230807,170500,397387945,3590,3590,3590,3590,0
|
|
20230807,170400,397387945,3590,3590,3590,3590,0
|
|
20230807,170300,397387945,3590,3590,3590,3590,0
|
|
20230807,170200,397387945,3590,3590,3590,3590,0
|
|
20230807,170100,397387945,3590,3590,3590,3590,0
|
|
20230807,170000,397387945,3590,3590,3590,3590,0
|
|
20230807,165900,397387945,3590,3590,3590,3590,0
|
|
20230807,165800,397387945,3590,3590,3590,3590,0
|
|
20230807,165700,397387945,3590,3590,3590,3590,0
|
|
20230807,165600,397387945,3590,3590,3590,3590,0
|
|
20230807,165500,397387945,3590,3590,3590,3590,0
|
|
20230807,165400,397387945,3590,3590,3590,3590,0
|
|
20230807,165300,397387945,3590,3590,3590,3590,0
|
|
20230807,165200,397387945,3590,3590,3590,3590,0
|
|
20230807,165100,397387945,3590,3590,3590,3590,0
|
|
20230807,165000,397387945,3590,3590,3590,3590,0
|
|
20230807,164900,397387945,3590,3590,3590,3590,2137
|
|
20230807,164800,397387945,3590,3590,3590,3590,0
|
|
20230807,164700,397387945,3590,3590,3590,3590,0
|
|
20230807,164600,397387945,3590,3590,3590,3590,0
|
|
20230807,164500,397387945,3590,3590,3590,3590,0
|
|
20230807,164400,397387945,3590,3590,3590,3590,0
|
|
20230807,164300,397387945,3590,3590,3590,3590,0
|
|
20230807,164200,397387945,3590,3590,3590,3590,0
|
|
20230807,164100,397387945,3590,3590,3590,3590,0
|
|
20230807,164000,397387945,3590,3590,3590,3590,0
|
|
20230807,163900,397387945,3590,3590,3590,3590,0
|
|
20230807,163800,397387945,3590,3590,3590,3590,0
|
|
20230807,163700,397387945,3590,3590,3590,3590,0
|
|
20230807,163600,397387945,3590,3590,3590,3590,0
|
|
20230807,163500,397387945,3590,3590,3590,3590,0
|
|
20230807,163400,397387945,3590,3590,3590,3590,0
|
|
20230807,163300,397387945,3590,3590,3590,3590,0
|
|
20230807,163200,397387945,3590,3590,3590,3590,0
|
|
20230807,163100,397387945,3590,3590,3590,3590,0
|
|
20230807,163000,397387945,3590,3590,3590,3590,0
|
|
20230807,162900,397387945,3590,3590,3590,3590,0
|
|
20230807,162800,397387945,3590,3590,3590,3590,0
|
|
20230807,162700,397387945,3590,3590,3590,3590,0
|
|
20230807,162600,397387945,3590,3590,3590,3590,0
|
|
20230807,162500,397387945,3590,3590,3590,3590,0
|
|
20230807,162400,397387945,3590,3590,3590,3590,0
|
|
20230807,162300,397387945,3590,3590,3590,3590,0
|
|
20230807,162200,397387945,3590,3590,3590,3590,0
|
|
20230807,162100,397387945,3590,3590,3590,3590,0
|
|
20230807,162000,397387945,3590,3590,3590,3590,0
|
|
20230807,161900,397387945,3590,3590,3590,3590,2137
|
|
20230807,161800,397387945,3590,3590,3590,3590,0
|
|
20230807,161700,397387945,3590,3590,3590,3590,0
|
|
20230807,161600,397387945,3590,3590,3590,3590,0
|
|
20230807,161500,397387945,3590,3590,3590,3590,0
|
|
20230807,161400,397387945,3590,3590,3590,3590,0
|
|
20230807,161300,397387945,3590,3590,3590,3590,0
|
|
20230807,161200,397387945,3590,3590,3590,3590,0
|
|
20230807,161100,397387945,3590,3590,3590,3590,0
|
|
20230807,161000,397387945,3590,3590,3590,3590,0
|
|
20230807,160900,397387945,3590,3590,3590,3590,0
|
|
20230807,160800,397387945,3590,3590,3590,3590,0
|
|
20230807,160700,397387945,3590,3590,3590,3590,0
|
|
20230807,160600,397387945,3590,3590,3590,3590,0
|
|
20230807,160500,397387945,3590,3590,3590,3590,0
|
|
20230807,160400,397387945,3590,3590,3590,3590,0
|
|
20230807,160300,397387945,3590,3590,3590,3590,0
|
|
20230807,160200,397387945,3590,3590,3590,3590,0
|
|
20230807,160100,397387945,3590,3590,3590,3590,0
|
|
20230807,160000,397387945,3590,3590,3590,3590,0
|
|
20230807,155900,397387945,3590,3590,3590,3590,0
|
|
20230807,155800,397387945,3590,3590,3590,3590,0
|
|
20230807,155700,397387945,3590,3590,3590,3590,0
|
|
20230807,155600,397387945,3590,3590,3590,3590,0
|
|
20230807,155500,397387945,3590,3590,3590,3590,0
|
|
20230807,155400,397387945,3590,3590,3590,3590,0
|
|
20230807,155300,397387945,3590,3590,3590,3590,0
|
|
20230807,155200,397387945,3590,3590,3590,3590,0
|
|
20230807,155100,397387945,3590,3590,3590,3590,0
|
|
20230807,155000,397387945,3590,3590,3590,3590,0
|
|
20230807,154900,397387945,3590,3590,3590,3590,2137
|
|
20230807,154800,397387945,3590,3590,3590,3590,0
|
|
20230807,154700,397387945,3590,3590,3590,3590,0
|
|
20230807,154600,397387945,3590,3590,3590,3590,0
|
|
20230807,154500,397387945,3590,3590,3590,3590,0
|
|
20230807,154400,397387945,3590,3590,3590,3590,0
|
|
20230807,154300,397387945,3590,3590,3590,3590,0
|
|
20230807,154200,397387945,3590,3590,3590,3590,0
|
|
20230807,154100,397387945,3590,3590,3590,3590,0
|
|
20230807,154000,397387945,3590,3590,3590,3590,0
|
|
20230807,153900,397387945,3590,3590,3590,3590,0
|
|
20230807,153800,397387945,3590,3590,3590,3590,0
|
|
20230807,153700,397387945,3590,3590,3590,3590,0
|
|
20230807,153600,397387945,3590,3590,3590,3590,0
|
|
20230807,153500,397387945,3590,3590,3590,3590,0
|
|
20230807,153400,397387945,3590,3590,3590,3590,0
|
|
20230807,153300,397387945,3590,3590,3590,3590,0
|
|
20230807,153200,397387945,3590,3590,3590,3590,0
|
|
20230807,153100,397387945,3590,3590,3590,3590,0
|
|
20230807,153000,397387945,3590,3590,3590,3590,2137
|
|
20230807,152900,389716115,3590,3590,3590,3590,0
|
|
20230807,152800,389716115,3590,3590,3590,3590,0
|
|
20230807,152700,389716115,3590,3590,3590,3590,0
|
|
20230807,152600,389716115,3590,3590,3590,3590,0
|
|
20230807,152500,389716115,3590,3590,3590,3590,0
|
|
20230807,152400,389716115,3590,3590,3590,3590,0
|
|
20230807,152300,389716115,3590,3590,3590,3590,0
|
|
20230807,152200,389716115,3590,3590,3590,3590,0
|
|
20230807,152100,389716115,3590,3590,3590,3590,0
|
|
20230807,152000,389716115,3590,3590,3590,3590,0
|
|
20230807,151900,389716115,3590,3595,3595,3585,267
|
|
20230807,151800,388757695,3615,3615,3615,3615,0
|
|
20230807,151700,388757695,3615,3600,3615,3600,2131
|
|
20230807,151600,381072065,3600,3600,3600,3600,0
|
|
20230807,151500,381072065,3600,3600,3600,3600,510
|
|
20230807,151400,379236065,3580,3580,3580,3580,0
|
|
20230807,151300,379236065,3580,3580,3580,3580,400
|
|
20230807,151200,377804065,3600,3600,3600,3600,0
|
|
20230807,151100,377804065,3600,3600,3600,3600,1825
|
|
20230807,151000,371234065,3570,3570,3570,3570,0
|
|
20230807,150900,371234065,3570,3570,3570,3570,0
|
|
20230807,150800,371234065,3570,3575,3575,3570,200
|
|
20230807,150700,370519855,3595,3595,3595,3595,392
|
|
20230807,150600,369110615,3595,3595,3595,3595,0
|
|
20230807,150500,369110615,3595,3595,3595,3595,0
|
|
20230807,150400,369110615,3595,3595,3595,3595,293
|
|
20230807,150300,368057280,3570,3570,3570,3570,0
|
|
20230807,150200,368057280,3570,3570,3570,3570,0
|
|
20230807,150100,368057280,3570,3570,3570,3570,0
|
|
20230807,150000,368057280,3570,3580,3580,3570,156
|
|
20230807,145900,367500110,3580,3580,3580,3580,200
|
|
20230807,145800,366784110,3595,3595,3595,3595,0
|
|
20230807,145700,366784110,3595,3595,3595,3595,0
|
|
20230807,145600,366784110,3595,3595,3595,3595,0
|
|
20230807,145500,366784110,3595,3595,3595,3595,57
|
|
20230807,145400,366579195,3595,3595,3595,3595,3
|
|
20230807,145300,366568410,3595,3595,3595,3595,0
|
|
20230807,145200,366568410,3595,3595,3595,3595,0
|
|
20230807,145100,366568410,3595,3595,3595,3595,0
|
|
20230807,145000,366568410,3595,3595,3595,3595,0
|
|
20230807,144900,366568410,3595,3595,3595,3595,0
|
|
20230807,144800,366568410,3595,3595,3595,3595,0
|
|
20230807,144700,366568410,3595,3585,3595,3585,735
|
|
20230807,144600,363928095,3580,3580,3580,3580,0
|
|
20230807,144500,363928095,3580,3580,3580,3580,10
|
|
20230807,144400,363892295,3585,3585,3585,3585,0
|
|
20230807,144300,363892295,3585,3585,3585,3585,1
|
|
20230807,144200,363888710,3585,3585,3585,3585,0
|
|
20230807,144100,363888710,3585,3585,3585,3585,0
|
|
20230807,144000,363888710,3585,3585,3585,3585,16
|
|
20230807,143900,363831350,3585,3585,3585,3585,100
|
|
20230807,143800,363472850,3585,3585,3585,3585,0
|
|
20230807,143700,363472850,3585,3585,3585,3585,0
|
|
20230807,143600,363472850,3585,3585,3585,3585,0
|
|
20230807,143500,363472850,3585,3585,3585,3585,0
|
|
20230807,143400,363472850,3585,3585,3585,3585,0
|
|
20230807,143300,363472850,3585,3585,3585,3585,0
|
|
20230807,143200,363472850,3585,3585,3585,3585,1
|
|
20230807,143100,363469265,3585,3585,3585,3585,0
|
|
20230807,143000,363469265,3585,3585,3585,3585,0
|
|
20230807,142900,363469265,3585,3585,3585,3585,0
|
|
20230807,142800,363469265,3585,3585,3585,3585,392
|
|
20230807,142700,362063945,3585,3585,3585,3585,3
|
|
20230807,142600,362053190,3590,3590,3590,3590,5
|
|
20230807,142500,362035240,3595,3595,3595,3595,14
|
|
20230807,142400,361984910,3595,3590,3595,3590,24
|
|
20230807,142300,361898740,3590,3590,3590,3590,5
|
|
20230807,142200,361880790,3585,3585,3585,3585,58
|
|
20230807,142100,361672860,3590,3590,3590,3590,0
|
|
20230807,142000,361672860,3590,3590,3590,3590,0
|
|
20230807,141900,361672860,3590,3590,3590,3590,0
|
|
20230807,141800,361672860,3590,3590,3590,3590,0
|
|
20230807,141700,361672860,3590,3590,3590,3590,1267
|
|
20230807,141600,357124330,3590,3590,3590,3590,0
|
|
20230807,141500,357124330,3590,3590,3590,3590,0
|
|
20230807,141400,357124330,3590,3590,3590,3590,0
|
|
20230807,141300,357124330,3590,3590,3590,3590,0
|
|
20230807,141200,357124330,3590,3590,3590,3590,0
|
|
20230807,141100,357124330,3590,3590,3590,3590,278
|
|
20230807,141000,356126310,3560,3565,3565,3560,280
|
|
20230807,140900,355129230,3595,3580,3595,3580,239
|
|
20230807,140800,354273595,3595,3595,3595,3595,8
|
|
20230807,140700,354244835,3590,3590,3590,3590,0
|
|
20230807,140600,354244835,3590,3590,3590,3590,0
|
|
20230807,140500,354244835,3590,3590,3590,3590,45
|
|
20230807,140400,354083285,3590,3590,3590,3590,5
|
|
20230807,140300,354065335,3590,3590,3590,3590,5
|
|
20230807,140200,354047385,3590,3590,3590,3590,1
|
|
20230807,140100,354043795,3590,3590,3590,3590,0
|
|
20230807,140000,354043795,3590,3590,3590,3590,0
|
|
20230807,135900,354043795,3590,3590,3590,3590,0
|
|
20230807,135800,354043795,3590,3590,3590,3590,60
|
|
20230807,135700,353828395,3585,3585,3585,3585,500
|
|
20230807,135600,352035895,3585,3585,3585,3585,0
|
|
20230807,135500,352035895,3585,3585,3585,3585,0
|
|
20230807,135400,352035895,3585,3585,3585,3585,1
|
|
20230807,135300,352032310,3580,3580,3580,3580,0
|
|
20230807,135200,352032310,3580,3575,3580,3575,1674
|
|
20230807,135100,346041400,3560,3560,3560,3560,1
|
|
20230807,135000,346037840,3585,3585,3585,3585,3
|
|
20230807,134900,346027085,3585,3585,3585,3585,0
|
|
20230807,134800,346027085,3585,3585,3585,3560,849
|
|
20230807,134700,342985655,3590,3590,3590,3590,981
|
|
20230807,134600,339463865,3590,3590,3590,3590,0
|
|
20230807,134500,339463865,3590,3590,3590,3590,0
|
|
20230807,134400,339463865,3590,3590,3590,3590,0
|
|
20230807,134300,339463865,3590,3590,3590,3590,677
|
|
20230807,134200,337033435,3565,3565,3565,3565,0
|
|
20230807,134100,337033435,3565,3590,3590,3565,1644
|
|
20230807,134000,331156475,3590,3590,3590,3590,986
|
|
20230807,133900,327616735,3590,3590,3590,3590,0
|
|
20230807,133800,327616735,3590,3590,3590,3590,56
|
|
20230807,133700,327415695,3585,3585,3585,3585,0
|
|
20230807,133600,327415695,3585,3585,3585,3585,788
|
|
20230807,133500,324590715,3580,3580,3580,3580,4
|
|
20230807,133400,324576395,3590,3590,3590,3590,1210
|
|
20230807,133300,320232495,3590,3590,3590,3590,676
|
|
20230807,133200,317805655,3585,3585,3585,3585,0
|
|
20230807,133100,317805655,3585,3585,3585,3585,0
|
|
20230807,133000,317805655,3585,3585,3585,3585,11
|
|
20230807,132900,317766220,3590,3590,3590,3590,0
|
|
20230807,132800,317766220,3590,3590,3590,3590,5
|
|
20230807,132700,317748270,3595,3585,3595,3585,48
|
|
20230807,132600,317575875,3585,3585,3585,3585,23
|
|
20230807,132500,317493420,3585,3585,3585,3585,1
|
|
20230807,132400,317489835,3585,3585,3585,3585,26
|
|
20230807,132300,317396625,3585,3585,3585,3585,0
|
|
20230807,132200,317396625,3585,3585,3585,3585,30
|
|
20230807,132100,317289075,3560,3560,3560,3560,203
|
|
20230807,132000,316566395,3560,3560,3560,3560,100
|
|
20230807,131900,316210395,3555,3555,3555,3555,0
|
|
20230807,131800,316210395,3555,3560,3560,3555,842
|
|
20230807,131700,313215925,3560,3560,3560,3560,0
|
|
20230807,131600,313215925,3560,3560,3560,3560,148
|
|
20230807,131500,312689045,3550,3580,3580,3550,1555
|
|
20230807,131400,307162135,3575,3570,3575,3570,167
|
|
20230807,131300,306565225,3570,3580,3580,3535,589
|
|
20230807,131200,304476345,3580,3580,3580,3580,55
|
|
20230807,131100,304279445,3580,3580,3580,3580,11
|
|
20230807,131000,304240065,3570,3570,3570,3570,0
|
|
20230807,130900,304240065,3570,3580,3580,3570,281
|
|
20230807,130800,303236225,3580,3575,3580,3570,1854
|
|
20230807,130700,296599030,3590,3590,3590,3590,0
|
|
20230807,130600,296599030,3590,3590,3590,3590,0
|
|
20230807,130500,296599030,3590,3590,3590,3590,0
|
|
20230807,130400,296599030,3590,3590,3590,3590,0
|
|
20230807,130300,296599030,3590,3590,3590,3590,1
|
|
20230807,130200,296595440,3570,3570,3570,3570,0
|
|
20230807,130100,296595440,3570,3570,3570,3570,0
|
|
20230807,130000,296595440,3570,3570,3570,3570,277
|
|
20230807,125900,295606550,3580,3580,3580,3580,0
|
|
20230807,125800,295606550,3580,3580,3580,3580,4
|
|
20230807,125700,295592230,3600,3600,3600,3600,0
|
|
20230807,125600,295592230,3600,3600,3600,3600,2
|
|
20230807,125500,295585030,3600,3600,3600,3600,0
|
|
20230807,125400,295585030,3600,3600,3600,3600,0
|
|
20230807,125300,295585030,3600,3600,3600,3600,0
|
|
20230807,125200,295585030,3600,3600,3600,3600,300
|
|
20230807,125100,294505030,3605,3575,3605,3570,1661
|
|
20230807,125000,288566780,3580,3580,3580,3580,0
|
|
20230807,124900,288566780,3580,3610,3610,3580,667
|
|
20230807,124800,286176515,3610,3610,3610,3610,0
|
|
20230807,124700,286176515,3610,3610,3610,3610,0
|
|
20230807,124600,286176515,3610,3610,3610,3610,4
|
|
20230807,124500,286162075,3610,3610,3610,3610,0
|
|
20230807,124400,286162075,3610,3610,3610,3610,1
|
|
20230807,124300,286158465,3610,3610,3610,3610,0
|
|
20230807,124200,286158465,3610,3610,3610,3610,0
|
|
20230807,124100,286158465,3610,3610,3610,3610,0
|
|
20230807,124000,286158465,3610,3610,3610,3610,726
|
|
20230807,123900,283537605,3610,3595,3610,3595,110
|
|
20230807,123800,283142140,3590,3590,3590,3590,93
|
|
20230807,123700,282808270,3595,3595,3595,3595,13
|
|
20230807,123600,282761535,3595,3595,3595,3595,14
|
|
20230807,123500,282711205,3595,3595,3595,3595,0
|
|
20230807,123400,282711205,3595,3595,3595,3595,0
|
|
20230807,123300,282711205,3595,3595,3595,3595,0
|
|
20230807,123200,282711205,3595,3595,3595,3595,0
|
|
20230807,123100,282711205,3595,3595,3595,3595,1
|
|
20230807,123000,282707610,3600,3600,3600,3600,0
|
|
20230807,122900,282707610,3600,3600,3600,3600,300
|
|
20230807,122800,281627610,3600,3600,3600,3600,0
|
|
20230807,122700,281627610,3600,3600,3600,3600,0
|
|
20230807,122600,281627610,3600,3600,3600,3600,20
|
|
20230807,122500,281555610,3600,3600,3600,3600,0
|
|
20230807,122400,281555610,3600,3600,3600,3600,0
|
|
20230807,122300,281555610,3600,3600,3600,3600,0
|
|
20230807,122200,281555610,3600,3600,3600,3600,0
|
|
20230807,122100,281555610,3600,3605,3605,3600,720
|
|
20230807,122000,278963565,3610,3610,3610,3610,0
|
|
20230807,121900,278963565,3610,3610,3610,3610,2
|
|
20230807,121800,278956345,3605,3605,3605,3605,0
|
|
20230807,121700,278956345,3605,3605,3605,3605,0
|
|
20230807,121600,278956345,3605,3605,3605,3605,0
|
|
20230807,121500,278956345,3605,3605,3605,3605,0
|
|
20230807,121400,278956345,3605,3605,3605,3605,0
|
|
20230807,121300,278956345,3605,3605,3605,3605,0
|
|
20230807,121200,278956345,3605,3605,3605,3605,0
|
|
20230807,121100,278956345,3605,3605,3605,3605,0
|
|
20230807,121000,278956345,3605,3605,3605,3605,0
|
|
20230807,120900,278956345,3605,3605,3605,3605,0
|
|
20230807,120800,278956345,3605,3605,3605,3605,272
|
|
20230807,120700,277975785,3600,3600,3600,3600,0
|
|
20230807,120600,277975785,3600,3600,3600,3600,0
|
|
20230807,120500,277975785,3600,3600,3600,3600,0
|
|
20230807,120400,277975785,3600,3600,3600,3600,0
|
|
20230807,120300,277975785,3600,3600,3600,3600,0
|
|
20230807,120200,277975785,3600,3625,3625,3600,426
|
|
20230807,120100,276438000,3630,3630,3630,3630,0
|
|
20230807,120000,276438000,3630,3630,3630,3630,0
|
|
20230807,115900,276438000,3630,3630,3630,3630,0
|
|
20230807,115800,276438000,3630,3630,3630,3630,1
|
|
20230807,115700,276434370,3610,3610,3610,3610,1
|
|
20230807,115600,276430760,3610,3610,3610,3610,8
|
|
20230807,115500,276401880,3610,3610,3610,3610,2
|
|
20230807,115400,276394660,3635,3625,3635,3625,10
|
|
20230807,115300,276358365,3635,3635,3635,3635,0
|
|
20230807,115200,276358365,3635,3635,3635,3635,0
|
|
20230807,115100,276358365,3635,3635,3635,3635,1
|
|
20230807,115000,276354730,3635,3610,3635,3605,136
|
|
20230807,114900,275864410,3610,3610,3610,3610,5
|
|
20230807,114800,275846360,3600,3615,3615,3600,489
|
|
20230807,114700,274081120,3620,3620,3620,3620,51
|
|
20230807,114600,273896500,3640,3630,3640,3620,231
|
|
20230807,114500,273058540,3640,3630,3640,3630,173
|
|
20230807,114400,272429940,3625,3630,3630,3625,205
|
|
20230807,114300,271686290,3630,3630,3630,3630,50
|
|
20230807,114200,271504790,3610,3610,3610,3610,0
|
|
20230807,114100,271504790,3610,3610,3610,3610,101
|
|
20230807,114000,271140180,3600,3600,3600,3600,0
|
|
20230807,113900,271140180,3600,3640,3640,3600,165
|
|
20230807,113800,270546020,3640,3625,3650,3605,1188
|
|
20230807,113700,266230845,3630,3600,3630,3595,357
|
|
20230807,113600,264942020,3600,3605,3605,3595,1179
|
|
20230807,113500,260700345,3610,3630,3675,3610,2718
|
|
20230807,113400,250861385,3650,3665,3665,3610,4419
|
|
20230807,113300,234855260,3690,3690,3690,3615,9108
|
|
20230807,113200,201643215,3690,3635,3790,3595,17725
|
|
20230807,113100,136359965,3630,3570,3630,3570,6961
|
|
20230807,113000,111198950,3565,3565,3565,3565,5
|
|
20230807,112900,111181125,3570,3570,3570,3570,0
|
|
20230807,112800,111181125,3570,3570,3570,3570,0
|
|
20230807,112700,111181125,3570,3570,3570,3570,129
|
|
20230807,112600,110720595,3570,3570,3570,3570,0
|
|
20230807,112500,110720595,3570,3570,3570,3570,0
|
|
20230807,112400,110720595,3570,3570,3570,3570,0
|
|
20230807,112300,110720595,3570,3570,3570,3570,0
|
|
20230807,112200,110720595,3570,3585,3585,3565,48
|
|
20230807,112100,110549040,3595,3595,3595,3595,278
|
|
20230807,112000,109549630,3595,3575,3595,3575,1247
|
|
20230807,111900,105073830,3575,3575,3575,3575,29
|
|
20230807,111800,104970155,3560,3560,3560,3560,0
|
|
20230807,111700,104970155,3560,3560,3560,3560,0
|
|
20230807,111600,104970155,3560,3560,3560,3560,0
|
|
20230807,111500,104970155,3560,3555,3565,3555,51
|
|
20230807,111400,104788585,3555,3560,3560,3555,91
|
|
20230807,111300,104465065,3555,3555,3555,3555,0
|
|
20230807,111200,104465065,3555,3555,3555,3555,0
|
|
20230807,111100,104465065,3555,3555,3555,3555,0
|
|
20230807,111000,104465065,3555,3555,3555,3555,84
|
|
20230807,110900,104166445,3555,3555,3555,3555,0
|
|
20230807,110800,104166445,3555,3555,3555,3555,0
|
|
20230807,110700,104166445,3555,3555,3555,3555,0
|
|
20230807,110600,104166445,3555,3555,3555,3555,0
|
|
20230807,110500,104166445,3555,3555,3555,3555,0
|
|
20230807,110400,104166445,3555,3555,3555,3555,0
|
|
20230807,110300,104166445,3555,3555,3555,3555,0
|
|
20230807,110200,104166445,3555,3555,3555,3555,0
|
|
20230807,110100,104166445,3555,3555,3555,3555,0
|
|
20230807,110000,104166445,3555,3555,3555,3555,22
|
|
20230807,105900,104088235,3575,3575,3575,3575,5
|
|
20230807,105800,104070360,3575,3575,3575,3575,2
|
|
20230807,105700,104063210,3535,3555,3555,3535,600
|
|
20230807,105600,101940080,3575,3575,3575,3575,0
|
|
20230807,105500,101940080,3575,3575,3575,3575,0
|
|
20230807,105400,101940080,3575,3575,3575,3575,0
|
|
20230807,105300,101940080,3575,3575,3575,3575,0
|
|
20230807,105200,101940080,3575,3575,3575,3575,0
|
|
20230807,105100,101940080,3575,3570,3575,3570,283
|
|
20230807,105000,100929765,3565,3565,3565,3565,0
|
|
20230807,104900,100929765,3565,3565,3565,3565,3127
|
|
20230807,104800,89782010,3560,3560,3560,3560,150
|
|
20230807,104700,89248010,3560,3560,3560,3560,561
|
|
20230807,104600,87250850,3550,3550,3550,3550,50
|
|
20230807,104500,87073350,3565,3565,3565,3565,0
|
|
20230807,104400,87073350,3565,3565,3565,3565,1
|
|
20230807,104300,87069785,3550,3550,3550,3550,0
|
|
20230807,104200,87069785,3550,3550,3550,3550,0
|
|
20230807,104100,87069785,3550,3550,3550,3550,1749
|
|
20230807,104000,80860835,3540,3540,3540,3540,338
|
|
20230807,103900,79664315,3540,3540,3540,3540,84
|
|
20230807,103800,79366955,3540,3540,3540,3540,55
|
|
20230807,103700,79172255,3550,3550,3550,3550,1000
|
|
20230807,103600,75622255,3540,3540,3540,3540,30
|
|
20230807,103500,75516055,3545,3550,3550,3545,391
|
|
20230807,103400,74128705,3560,3560,3560,3560,0
|
|
20230807,103300,74128705,3560,3560,3560,3560,14
|
|
20230807,103200,74078865,3560,3560,3560,3560,0
|
|
20230807,103100,74078865,3560,3555,3560,3555,392
|
|
20230807,103000,72683375,3550,3550,3550,3550,1
|
|
20230807,102900,72679825,3540,3540,3540,3540,0
|
|
20230807,102800,72679825,3540,3540,3540,3540,0
|
|
20230807,102700,72679825,3540,3545,3545,3540,100
|
|
20230807,102600,72325690,3540,3540,3540,3540,0
|
|
20230807,102500,72325690,3540,3545,3545,3540,300
|
|
20230807,102400,71263355,3545,3545,3545,3545,0
|
|
20230807,102300,71263355,3545,3545,3545,3545,0
|
|
20230807,102200,71263355,3545,3545,3545,3545,0
|
|
20230807,102100,71263355,3545,3545,3545,3545,0
|
|
20230807,102000,71263355,3545,3545,3545,3545,0
|
|
20230807,101900,71263355,3545,3545,3545,3545,0
|
|
20230807,101800,71263355,3545,3545,3545,3545,0
|
|
20230807,101700,71263355,3545,3545,3545,3545,0
|
|
20230807,101600,71263355,3545,3545,3545,3545,1
|
|
20230807,101500,71259810,3545,3545,3545,3545,0
|
|
20230807,101400,71259810,3545,3550,3550,3545,4
|
|
20230807,101300,71245625,3550,3550,3550,3550,0
|
|
20230807,101200,71245625,3550,3550,3550,3550,0
|
|
20230807,101100,71245625,3550,3550,3550,3550,0
|
|
20230807,101000,71245625,3550,3550,3550,3550,0
|
|
20230807,100900,71245625,3550,3550,3550,3550,40
|
|
20230807,100800,71103625,3550,3550,3550,3550,0
|
|
20230807,100700,71103625,3550,3550,3550,3550,0
|
|
20230807,100600,71103625,3550,3550,3550,3550,0
|
|
20230807,100500,71103625,3550,3530,3550,3530,435
|
|
20230807,100400,69562990,3530,3530,3530,3530,0
|
|
20230807,100300,69562990,3530,3540,3540,3530,135
|
|
20230807,100200,69085440,3540,3540,3540,3540,900
|
|
20230807,100100,65899440,3540,3540,3540,3540,47
|
|
20230807,100000,65733060,3550,3550,3550,3550,0
|
|
20230807,095900,65733060,3550,3550,3550,3550,0
|
|
20230807,095800,65733060,3550,3550,3550,3550,345
|
|
20230807,095700,64508310,3550,3550,3550,3550,0
|
|
20230807,095600,64508310,3550,3550,3550,3550,7
|
|
20230807,095500,64483460,3550,3550,3550,3550,300
|
|
20230807,095400,63418460,3540,3540,3540,3540,0
|
|
20230807,095300,63418460,3540,3540,3540,3540,0
|
|
20230807,095200,63418460,3540,3540,3540,3540,20
|
|
20230807,095100,63347660,3540,3540,3540,3540,192
|
|
20230807,095000,62667980,3530,3530,3530,3530,136
|
|
20230807,094900,62187900,3530,3530,3530,3530,882
|
|
20230807,094800,59074440,3530,3530,3530,3530,1468
|
|
20230807,094700,53892400,3545,3545,3545,3545,100
|
|
20230807,094600,53537900,3545,3545,3545,3545,1
|
|
20230807,094500,53534355,3505,3505,3505,3505,0
|
|
20230807,094400,53534355,3505,3505,3505,3505,1000
|
|
20230807,094300,50029355,3505,3510,3510,3505,500
|
|
20230807,094200,48275630,3510,3520,3520,3510,887
|
|
20230807,094100,45159835,3525,3525,3525,3525,18
|
|
20230807,094000,45096385,3510,3510,3510,3510,0
|
|
20230807,093900,45096385,3510,3510,3510,3510,838
|
|
20230807,093800,42155005,3510,3510,3530,3505,1661
|
|
20230807,093700,36325880,3530,3530,3530,3530,1
|
|
20230807,093600,36322350,3530,3530,3530,3530,0
|
|
20230807,093500,36322350,3530,3530,3530,3510,191
|
|
20230807,093400,35649900,3530,3530,3530,3530,0
|
|
20230807,093300,35649900,3530,3525,3530,3525,37
|
|
20230807,093200,35519445,3520,3520,3520,3520,0
|
|
20230807,093100,35519445,3520,3520,3520,3520,0
|
|
20230807,093000,35519445,3520,3520,3520,3520,0
|
|
20230807,092900,35519445,3520,3545,3545,3520,1331
|
|
20230807,092800,30833315,3525,3525,3525,3525,0
|
|
20230807,092700,30833315,3525,3525,3525,3525,132
|
|
20230807,092600,30368015,3530,3530,3530,3530,0
|
|
20230807,092500,30368015,3530,3530,3530,3530,246
|
|
20230807,092400,29499635,3520,3525,3545,3515,481
|
|
20230807,092300,27806660,3530,3535,3535,3530,400
|
|
20230807,092200,26393160,3550,3530,3550,3530,90
|
|
20230807,092100,26074150,3525,3525,3525,3525,10
|
|
20230807,092000,26038900,3525,3510,3525,3510,138
|
|
20230807,091900,25553220,3500,3505,3510,3500,159
|
|
20230807,091800,24996205,3500,3525,3525,3500,25
|
|
20230807,091700,24908180,3525,3515,3525,3515,211
|
|
20230807,091600,24166415,3515,3510,3515,3510,36
|
|
20230807,091500,24039880,3510,3510,3510,3510,177
|
|
20230807,091400,23418610,3510,3510,3510,3510,0
|
|
20230807,091300,23418610,3510,3510,3510,3510,1050
|
|
20230807,091200,19733110,3500,3500,3500,3500,5
|
|
20230807,091100,19715610,3500,3515,3515,3500,1124
|
|
20230807,091000,15778245,3505,3510,3510,3505,202
|
|
20230807,090900,15070050,3510,3510,3510,3510,100
|
|
20230807,090800,14719050,3515,3515,3515,3515,138
|
|
20230807,090700,14233980,3505,3505,3505,3505,0
|
|
20230807,090600,14233980,3505,3535,3535,3505,1617
|
|
20230807,090500,8559070,3530,3555,3555,3530,95
|
|
20230807,090400,8221985,3560,3560,3560,3560,0
|
|
20230807,090300,8221985,3560,3595,3595,3560,1334
|
|
20230807,090200,3465105,3595,3595,3595,3595,1
|
|
20230807,090100,3461510,3560,3565,3565,3560,531
|
|
20230807,090000,1569150,3595,3595,3595,3595,282
|