592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184900,362814075,3360,3360,3360,3360,3486
|
|
20230817,184800,362814075,3360,3360,3360,3360,0
|
|
20230817,184700,362814075,3360,3360,3360,3360,0
|
|
20230817,184600,362814075,3360,3360,3360,3360,0
|
|
20230817,184500,362814075,3360,3360,3360,3360,0
|
|
20230817,184400,362814075,3360,3360,3360,3360,0
|
|
20230817,184300,362814075,3360,3360,3360,3360,0
|
|
20230817,184200,362814075,3360,3360,3360,3360,0
|
|
20230817,184100,362814075,3360,3360,3360,3360,0
|
|
20230817,184000,362814075,3360,3360,3360,3360,0
|
|
20230817,183900,362814075,3360,3360,3360,3360,0
|
|
20230817,183800,362814075,3360,3360,3360,3360,0
|
|
20230817,183700,362814075,3360,3360,3360,3360,0
|
|
20230817,183600,362814075,3360,3360,3360,3360,0
|
|
20230817,183500,362814075,3360,3360,3360,3360,0
|
|
20230817,183400,362814075,3360,3360,3360,3360,0
|
|
20230817,183300,362814075,3360,3360,3360,3360,0
|
|
20230817,183200,362814075,3360,3360,3360,3360,0
|
|
20230817,183100,362814075,3360,3360,3360,3360,0
|
|
20230817,183000,362814075,3360,3360,3360,3360,0
|
|
20230817,182900,362814075,3360,3360,3360,3360,0
|
|
20230817,182800,362814075,3360,3360,3360,3360,0
|
|
20230817,182700,362814075,3360,3360,3360,3360,0
|
|
20230817,182600,362814075,3360,3360,3360,3360,0
|
|
20230817,182500,362814075,3360,3360,3360,3360,0
|
|
20230817,182400,362814075,3360,3360,3360,3360,0
|
|
20230817,182300,362814075,3360,3360,3360,3360,0
|
|
20230817,182200,362814075,3360,3360,3360,3360,0
|
|
20230817,182100,362814075,3360,3360,3360,3360,0
|
|
20230817,182000,362814075,3360,3360,3360,3360,0
|
|
20230817,181900,362814075,3360,3360,3360,3360,3486
|
|
20230817,181800,362814075,3360,3360,3360,3360,0
|
|
20230817,181700,362814075,3360,3360,3360,3360,0
|
|
20230817,181600,362814075,3360,3360,3360,3360,0
|
|
20230817,181500,362814075,3360,3360,3360,3360,0
|
|
20230817,181400,362814075,3360,3360,3360,3360,0
|
|
20230817,181300,362814075,3360,3360,3360,3360,0
|
|
20230817,181200,362814075,3360,3360,3360,3360,0
|
|
20230817,181100,362814075,3360,3360,3360,3360,0
|
|
20230817,181000,362814075,3360,3360,3360,3360,0
|
|
20230817,180900,362814075,3360,3360,3360,3360,0
|
|
20230817,180800,362814075,3360,3360,3360,3360,0
|
|
20230817,180700,362814075,3360,3360,3360,3360,0
|
|
20230817,180600,362814075,3360,3360,3360,3360,0
|
|
20230817,180500,362814075,3360,3360,3360,3360,0
|
|
20230817,180400,362814075,3360,3360,3360,3360,0
|
|
20230817,180300,362814075,3360,3360,3360,3360,0
|
|
20230817,180200,362814075,3360,3360,3360,3360,0
|
|
20230817,180100,362814075,3360,3360,3360,3360,0
|
|
20230817,180000,362814075,3360,3360,3360,3360,0
|
|
20230817,175900,362814075,3360,3360,3360,3360,0
|
|
20230817,175800,362814075,3360,3360,3360,3360,0
|
|
20230817,175700,362814075,3360,3360,3360,3360,0
|
|
20230817,175600,362814075,3360,3360,3360,3360,0
|
|
20230817,175500,362814075,3360,3360,3360,3360,0
|
|
20230817,175400,362814075,3360,3360,3360,3360,0
|
|
20230817,175300,362814075,3360,3360,3360,3360,0
|
|
20230817,175200,362814075,3360,3360,3360,3360,0
|
|
20230817,175100,362814075,3360,3360,3360,3360,0
|
|
20230817,175000,362814075,3360,3360,3360,3360,0
|
|
20230817,174900,362814075,3360,3360,3360,3360,3486
|
|
20230817,174800,362814075,3360,3360,3360,3360,0
|
|
20230817,174700,362814075,3360,3360,3360,3360,0
|
|
20230817,174600,362814075,3360,3360,3360,3360,0
|
|
20230817,174500,362814075,3360,3360,3360,3360,0
|
|
20230817,174400,362814075,3360,3360,3360,3360,0
|
|
20230817,174300,362814075,3360,3360,3360,3360,0
|
|
20230817,174200,362814075,3360,3360,3360,3360,0
|
|
20230817,174100,362814075,3360,3360,3360,3360,0
|
|
20230817,174000,362814075,3360,3360,3360,3360,0
|
|
20230817,173900,362814075,3360,3360,3360,3360,0
|
|
20230817,173800,362814075,3360,3360,3360,3360,0
|
|
20230817,173700,362814075,3360,3360,3360,3360,0
|
|
20230817,173600,362814075,3360,3360,3360,3360,0
|
|
20230817,173500,362814075,3360,3360,3360,3360,0
|
|
20230817,173400,362814075,3360,3360,3360,3360,0
|
|
20230817,173300,362814075,3360,3360,3360,3360,0
|
|
20230817,173200,362814075,3360,3360,3360,3360,0
|
|
20230817,173100,362814075,3360,3360,3360,3360,0
|
|
20230817,173000,362814075,3360,3360,3360,3360,0
|
|
20230817,172900,362814075,3360,3360,3360,3360,0
|
|
20230817,172800,362814075,3360,3360,3360,3360,0
|
|
20230817,172700,362814075,3360,3360,3360,3360,0
|
|
20230817,172600,362814075,3360,3360,3360,3360,0
|
|
20230817,172500,362814075,3360,3360,3360,3360,0
|
|
20230817,172400,362814075,3360,3360,3360,3360,0
|
|
20230817,172300,362814075,3360,3360,3360,3360,0
|
|
20230817,172200,362814075,3360,3360,3360,3360,0
|
|
20230817,172100,362814075,3360,3360,3360,3360,0
|
|
20230817,172000,362814075,3360,3360,3360,3360,0
|
|
20230817,171900,362814075,3360,3360,3360,3360,3486
|
|
20230817,171800,362814075,3360,3360,3360,3360,0
|
|
20230817,171700,362814075,3360,3360,3360,3360,0
|
|
20230817,171600,362814075,3360,3360,3360,3360,0
|
|
20230817,171500,362814075,3360,3360,3360,3360,0
|
|
20230817,171400,362814075,3360,3360,3360,3360,0
|
|
20230817,171300,362814075,3360,3360,3360,3360,0
|
|
20230817,171200,362814075,3360,3360,3360,3360,0
|
|
20230817,171100,362814075,3360,3360,3360,3360,0
|
|
20230817,171000,362814075,3360,3360,3360,3360,0
|
|
20230817,170900,362814075,3360,3360,3360,3360,0
|
|
20230817,170800,362814075,3360,3360,3360,3360,0
|
|
20230817,170700,362814075,3360,3360,3360,3360,0
|
|
20230817,170600,362814075,3360,3360,3360,3360,0
|
|
20230817,170500,362814075,3360,3360,3360,3360,0
|
|
20230817,170400,362814075,3360,3360,3360,3360,0
|
|
20230817,170300,362814075,3360,3360,3360,3360,0
|
|
20230817,170200,362814075,3360,3360,3360,3360,0
|
|
20230817,170100,362814075,3360,3360,3360,3360,0
|
|
20230817,170000,362814075,3360,3360,3360,3360,0
|
|
20230817,165900,362814075,3360,3360,3360,3360,0
|
|
20230817,165800,362814075,3360,3360,3360,3360,0
|
|
20230817,165700,362814075,3360,3360,3360,3360,0
|
|
20230817,165600,362814075,3360,3360,3360,3360,0
|
|
20230817,165500,362814075,3360,3360,3360,3360,0
|
|
20230817,165400,362814075,3360,3360,3360,3360,0
|
|
20230817,165300,362814075,3360,3360,3360,3360,0
|
|
20230817,165200,362814075,3360,3360,3360,3360,0
|
|
20230817,165100,362814075,3360,3360,3360,3360,0
|
|
20230817,165000,362814075,3360,3360,3360,3360,0
|
|
20230817,164900,362814075,3360,3360,3360,3360,3486
|
|
20230817,164800,362814075,3360,3360,3360,3360,0
|
|
20230817,164700,362814075,3360,3360,3360,3360,0
|
|
20230817,164600,362814075,3360,3360,3360,3360,0
|
|
20230817,164500,362814075,3360,3360,3360,3360,0
|
|
20230817,164400,362814075,3360,3360,3360,3360,0
|
|
20230817,164300,362814075,3360,3360,3360,3360,0
|
|
20230817,164200,362814075,3360,3360,3360,3360,0
|
|
20230817,164100,362814075,3360,3360,3360,3360,0
|
|
20230817,164000,362814075,3360,3360,3360,3360,0
|
|
20230817,163900,362814075,3360,3360,3360,3360,0
|
|
20230817,163800,362814075,3360,3360,3360,3360,0
|
|
20230817,163700,362814075,3360,3360,3360,3360,0
|
|
20230817,163600,362814075,3360,3360,3360,3360,0
|
|
20230817,163500,362814075,3360,3360,3360,3360,0
|
|
20230817,163400,362814075,3360,3360,3360,3360,0
|
|
20230817,163300,362814075,3360,3360,3360,3360,0
|
|
20230817,163200,362814075,3360,3360,3360,3360,0
|
|
20230817,163100,362814075,3360,3360,3360,3360,0
|
|
20230817,163000,362814075,3360,3360,3360,3360,0
|
|
20230817,162900,362814075,3360,3360,3360,3360,0
|
|
20230817,162800,362814075,3360,3360,3360,3360,0
|
|
20230817,162700,362814075,3360,3360,3360,3360,0
|
|
20230817,162600,362814075,3360,3360,3360,3360,0
|
|
20230817,162500,362814075,3360,3360,3360,3360,0
|
|
20230817,162400,362814075,3360,3360,3360,3360,0
|
|
20230817,162300,362814075,3360,3360,3360,3360,0
|
|
20230817,162200,362814075,3360,3360,3360,3360,0
|
|
20230817,162100,362814075,3360,3360,3360,3360,0
|
|
20230817,162000,362814075,3360,3360,3360,3360,0
|
|
20230817,161900,362814075,3360,3360,3360,3360,3486
|
|
20230817,161800,362814075,3360,3360,3360,3360,0
|
|
20230817,161700,362814075,3360,3360,3360,3360,0
|
|
20230817,161600,362814075,3360,3360,3360,3360,0
|
|
20230817,161500,362814075,3360,3360,3360,3360,0
|
|
20230817,161400,362814075,3360,3360,3360,3360,0
|
|
20230817,161300,362814075,3360,3360,3360,3360,0
|
|
20230817,161200,362814075,3360,3360,3360,3360,0
|
|
20230817,161100,362814075,3360,3360,3360,3360,0
|
|
20230817,161000,362814075,3360,3360,3360,3360,0
|
|
20230817,160900,362814075,3360,3360,3360,3360,0
|
|
20230817,160800,362814075,3360,3360,3360,3360,0
|
|
20230817,160700,362814075,3360,3360,3360,3360,0
|
|
20230817,160600,362814075,3360,3360,3360,3360,0
|
|
20230817,160500,362814075,3360,3360,3360,3360,0
|
|
20230817,160400,362814075,3360,3360,3360,3360,0
|
|
20230817,160300,362814075,3360,3360,3360,3360,0
|
|
20230817,160200,362814075,3360,3360,3360,3360,0
|
|
20230817,160100,362814075,3360,3360,3360,3360,0
|
|
20230817,160000,362814075,3360,3360,3360,3360,0
|
|
20230817,155900,362814075,3360,3360,3360,3360,0
|
|
20230817,155800,362814075,3360,3360,3360,3360,0
|
|
20230817,155700,362814075,3360,3360,3360,3360,0
|
|
20230817,155600,362814075,3360,3360,3360,3360,0
|
|
20230817,155500,362814075,3360,3360,3360,3360,0
|
|
20230817,155400,362814075,3360,3360,3360,3360,0
|
|
20230817,155300,362814075,3360,3360,3360,3360,0
|
|
20230817,155200,362814075,3360,3360,3360,3360,0
|
|
20230817,155100,362814075,3360,3360,3360,3360,0
|
|
20230817,155000,362814075,3360,3360,3360,3360,0
|
|
20230817,154900,362814075,3360,3360,3360,3360,3486
|
|
20230817,154800,362814075,3360,3360,3360,3360,0
|
|
20230817,154700,362814075,3360,3360,3360,3360,0
|
|
20230817,154600,362814075,3360,3360,3360,3360,0
|
|
20230817,154500,362814075,3360,3360,3360,3360,0
|
|
20230817,154400,362814075,3360,3360,3360,3360,0
|
|
20230817,154300,362814075,3360,3360,3360,3360,0
|
|
20230817,154200,362814075,3360,3360,3360,3360,0
|
|
20230817,154100,362814075,3360,3360,3360,3360,0
|
|
20230817,154000,362814075,3360,3360,3360,3360,0
|
|
20230817,153900,362814075,3360,3360,3360,3360,0
|
|
20230817,153800,362814075,3360,3360,3360,3360,0
|
|
20230817,153700,362814075,3360,3360,3360,3360,0
|
|
20230817,153600,362814075,3360,3360,3360,3360,0
|
|
20230817,153500,362814075,3360,3360,3360,3360,0
|
|
20230817,153400,362814075,3360,3360,3360,3360,0
|
|
20230817,153300,362814075,3360,3360,3360,3360,0
|
|
20230817,153200,362814075,3360,3360,3360,3360,0
|
|
20230817,153100,362814075,3360,3360,3360,3360,0
|
|
20230817,153000,362814075,3360,3360,3360,3360,3486
|
|
20230817,152900,351101115,3350,3350,3350,3350,0
|
|
20230817,152800,351101115,3350,3350,3350,3350,0
|
|
20230817,152700,351101115,3350,3350,3350,3350,0
|
|
20230817,152600,351101115,3350,3350,3350,3350,0
|
|
20230817,152500,351101115,3350,3350,3350,3350,0
|
|
20230817,152400,351101115,3350,3350,3350,3350,0
|
|
20230817,152300,351101115,3350,3350,3350,3350,0
|
|
20230817,152200,351101115,3350,3350,3350,3350,0
|
|
20230817,152100,351101115,3350,3350,3350,3350,0
|
|
20230817,152000,351101115,3350,3350,3350,3350,0
|
|
20230817,151900,351101115,3350,3355,3355,3350,334
|
|
20230817,151800,349980725,3355,3355,3355,3355,0
|
|
20230817,151700,349980725,3355,3355,3355,3355,0
|
|
20230817,151600,349980725,3355,3355,3355,3355,50
|
|
20230817,151500,349812975,3355,3355,3355,3355,30
|
|
20230817,151400,349712325,3350,3350,3350,3350,70
|
|
20230817,151300,349477825,3350,3350,3350,3350,182
|
|
20230817,151200,348868125,3350,3350,3350,3350,2
|
|
20230817,151100,348861425,3350,3350,3350,3350,12
|
|
20230817,151000,348821225,3355,3355,3355,3355,1
|
|
20230817,150900,348817870,3355,3355,3355,3350,12
|
|
20230817,150800,348777615,3355,3355,3355,3355,0
|
|
20230817,150700,348777615,3355,3350,3355,3350,159
|
|
20230817,150600,348244835,3330,3350,3350,3330,2039
|
|
20230817,150500,341446855,3355,3355,3355,3355,110
|
|
20230817,150400,341077805,3355,3370,3370,3355,140
|
|
20230817,150300,340608090,3375,3375,3375,3375,753
|
|
20230817,150200,338066715,3380,3380,3380,3380,0
|
|
20230817,150100,338066715,3380,3380,3380,3380,3
|
|
20230817,150000,338056575,3380,3375,3380,3360,1000
|
|
20230817,145900,334694210,3380,3380,3380,3380,50
|
|
20230817,145800,334525210,3380,3380,3380,3380,0
|
|
20230817,145700,334525210,3380,3380,3380,3380,0
|
|
20230817,145600,334525210,3380,3380,3380,3380,150
|
|
20230817,145500,334018210,3380,3380,3380,3380,0
|
|
20230817,145400,334018210,3380,3380,3380,3380,0
|
|
20230817,145300,334018210,3380,3360,3380,3360,150
|
|
20230817,145200,333511625,3360,3360,3360,3360,732
|
|
20230817,145100,331052105,3360,3375,3375,3360,20
|
|
20230817,145000,330984875,3380,3385,3385,3380,2
|
|
20230817,144900,330978110,3360,3360,3360,3360,0
|
|
20230817,144800,330978110,3360,3380,3380,3360,388
|
|
20230817,144700,329671310,3385,3385,3385,3385,0
|
|
20230817,144600,329671310,3385,3385,3385,3385,1
|
|
20230817,144500,329667925,3385,3380,3385,3375,2902
|
|
20230817,144400,319845860,3375,3380,3380,3370,1173
|
|
20230817,144300,315888950,3385,3380,3385,3380,375
|
|
20230817,144200,314620840,3380,3385,3385,3380,1440
|
|
20230817,144100,309746625,3385,3385,3385,3385,30
|
|
20230817,144000,309645075,3385,3385,3385,3385,500
|
|
20230817,143900,307952575,3385,3380,3385,3370,1001
|
|
20230817,143800,304576535,3370,3370,3370,3370,0
|
|
20230817,143700,304576535,3370,3365,3370,3360,1419
|
|
20230817,143600,299807575,3355,3380,3380,3355,2101
|
|
20230817,143500,292745125,3390,3375,3390,3375,122
|
|
20230817,143400,292332610,3375,3365,3400,3365,1972
|
|
20230817,143300,285675580,3360,3345,3360,3345,3488
|
|
20230817,143200,273994655,3345,3340,3345,3340,403
|
|
20230817,143100,272647180,3335,3335,3335,3335,971
|
|
20230817,143000,269408895,3335,3340,3345,3335,494
|
|
20230817,142900,267758415,3340,3305,3340,3305,1248
|
|
20230817,142800,263599735,3310,3310,3310,3310,0
|
|
20230817,142700,263599735,3310,3315,3315,3310,3
|
|
20230817,142600,263589795,3315,3315,3315,3315,2
|
|
20230817,142500,263583165,3320,3300,3335,3300,6071
|
|
20230817,142400,243417900,3295,3295,3295,3295,0
|
|
20230817,142300,243417900,3295,3295,3295,3295,0
|
|
20230817,142200,243417900,3295,3295,3295,3295,0
|
|
20230817,142100,243417900,3295,3295,3295,3295,0
|
|
20230817,142000,243417900,3295,3295,3295,3295,0
|
|
20230817,141900,243417900,3295,3295,3295,3295,1
|
|
20230817,141800,243414605,3300,3300,3300,3300,1
|
|
20230817,141700,243411305,3300,3300,3300,3300,0
|
|
20230817,141600,243411305,3300,3300,3300,3300,0
|
|
20230817,141500,243411305,3300,3300,3300,3300,0
|
|
20230817,141400,243411305,3300,3300,3300,3300,0
|
|
20230817,141300,243411305,3300,3300,3300,3300,0
|
|
20230817,141200,243411305,3300,3300,3300,3300,0
|
|
20230817,141100,243411305,3300,3300,3300,3300,0
|
|
20230817,141000,243411305,3300,3300,3300,3300,0
|
|
20230817,140900,243411305,3300,3300,3300,3300,0
|
|
20230817,140800,243411305,3300,3300,3300,3300,0
|
|
20230817,140700,243411305,3300,3300,3300,3300,0
|
|
20230817,140600,243411305,3300,3300,3300,3300,0
|
|
20230817,140500,243411305,3300,3300,3300,3300,0
|
|
20230817,140400,243411305,3300,3300,3300,3300,0
|
|
20230817,140300,243411305,3300,3300,3300,3300,0
|
|
20230817,140200,243411305,3300,3310,3310,3300,342
|
|
20230817,140100,242282195,3310,3310,3310,3310,0
|
|
20230817,140000,242282195,3310,3310,3310,3310,20
|
|
20230817,135900,242215995,3310,3310,3310,3310,0
|
|
20230817,135800,242215995,3310,3310,3310,3310,0
|
|
20230817,135700,242215995,3310,3310,3310,3310,65
|
|
20230817,135600,242000845,3300,3300,3300,3300,0
|
|
20230817,135500,242000845,3300,3300,3300,3300,0
|
|
20230817,135400,242000845,3300,3300,3300,3300,0
|
|
20230817,135300,242000845,3300,3300,3300,3300,0
|
|
20230817,135200,242000845,3300,3300,3300,3300,0
|
|
20230817,135100,242000845,3300,3300,3300,3300,11
|
|
20230817,135000,241964545,3300,3305,3305,3300,3
|
|
20230817,134900,241954640,3305,3305,3305,3305,3
|
|
20230817,134800,241944725,3300,3300,3300,3300,0
|
|
20230817,134700,241944725,3300,3300,3300,3300,0
|
|
20230817,134600,241944725,3300,3300,3300,3300,0
|
|
20230817,134500,241944725,3300,3300,3300,3300,0
|
|
20230817,134400,241944725,3300,3305,3305,3300,48
|
|
20230817,134300,241786320,3305,3305,3305,3305,0
|
|
20230817,134200,241786320,3305,3305,3305,3305,0
|
|
20230817,134100,241786320,3305,3305,3305,3305,0
|
|
20230817,134000,241786320,3305,3305,3305,3305,0
|
|
20230817,133900,241786320,3305,3305,3305,3305,3
|
|
20230817,133800,241776405,3310,3310,3310,3310,0
|
|
20230817,133700,241776405,3310,3310,3310,3310,0
|
|
20230817,133600,241776405,3310,3290,3310,3290,478
|
|
20230817,133500,240200545,3290,3290,3290,3290,0
|
|
20230817,133400,240200545,3290,3295,3295,3290,52
|
|
20230817,133300,240029460,3295,3300,3300,3295,14
|
|
20230817,133200,239983325,3300,3300,3300,3300,0
|
|
20230817,133100,239983325,3300,3300,3300,3300,0
|
|
20230817,133000,239983325,3300,3300,3300,3300,150
|
|
20230817,132900,239488325,3300,3300,3300,3300,1
|
|
20230817,132800,239485025,3300,3300,3300,3300,0
|
|
20230817,132700,239485025,3300,3300,3300,3300,303
|
|
20230817,132600,238485125,3300,3290,3300,3290,32
|
|
20230817,132500,238379535,3285,3280,3285,3280,54
|
|
20230817,132400,238202250,3280,3280,3280,3280,64
|
|
20230817,132300,237992330,3275,3275,3275,3275,1
|
|
20230817,132200,237989055,3275,3275,3275,3275,0
|
|
20230817,132100,237989055,3275,3275,3275,3275,0
|
|
20230817,132000,237989055,3275,3275,3275,3275,258
|
|
20230817,131900,237144105,3275,3275,3275,3275,0
|
|
20230817,131800,237144105,3275,3275,3275,3275,0
|
|
20230817,131700,237144105,3275,3275,3275,3275,0
|
|
20230817,131600,237144105,3275,3275,3275,3275,0
|
|
20230817,131500,237144105,3275,3275,3275,3275,0
|
|
20230817,131400,237144105,3275,3275,3275,3275,0
|
|
20230817,131300,237144105,3275,3275,3275,3275,0
|
|
20230817,131200,237144105,3275,3275,3275,3275,92
|
|
20230817,131100,236842805,3250,3250,3250,3250,0
|
|
20230817,131000,236842805,3250,3250,3250,3250,0
|
|
20230817,130900,236842805,3250,3250,3250,3250,0
|
|
20230817,130800,236842805,3250,3250,3250,3250,0
|
|
20230817,130700,236842805,3250,3250,3250,3250,0
|
|
20230817,130600,236842805,3250,3250,3250,3250,0
|
|
20230817,130500,236842805,3250,3250,3250,3250,0
|
|
20230817,130400,236842805,3250,3250,3250,3250,0
|
|
20230817,130300,236842805,3250,3260,3260,3250,272
|
|
20230817,130200,235958730,3250,3250,3250,3250,0
|
|
20230817,130100,235958730,3250,3250,3250,3250,0
|
|
20230817,130000,235958730,3250,3250,3250,3250,0
|
|
20230817,125900,235958730,3250,3250,3250,3250,0
|
|
20230817,125800,235958730,3250,3260,3265,3250,261
|
|
20230817,125700,235109530,3265,3270,3270,3265,2
|
|
20230817,125600,235102995,3265,3265,3265,3265,0
|
|
20230817,125500,235102995,3265,3265,3265,3265,0
|
|
20230817,125400,235102995,3265,3265,3265,3265,0
|
|
20230817,125300,235102995,3265,3270,3270,3265,7
|
|
20230817,125200,235080120,3275,3275,3275,3275,0
|
|
20230817,125100,235080120,3275,3275,3275,3275,137
|
|
20230817,125000,234631445,3275,3275,3275,3275,0
|
|
20230817,124900,234631445,3275,3275,3275,3275,0
|
|
20230817,124800,234631445,3275,3275,3275,3275,0
|
|
20230817,124700,234631445,3275,3275,3275,3275,0
|
|
20230817,124600,234631445,3275,3275,3275,3275,0
|
|
20230817,124500,234631445,3275,3270,3275,3270,41
|
|
20230817,124400,234497370,3270,3270,3270,3270,0
|
|
20230817,124300,234497370,3270,3270,3270,3270,0
|
|
20230817,124200,234497370,3270,3270,3270,3270,0
|
|
20230817,124100,234497370,3270,3270,3270,3270,0
|
|
20230817,124000,234497370,3270,3270,3270,3270,0
|
|
20230817,123900,234497370,3270,3270,3270,3270,0
|
|
20230817,123800,234497370,3270,3270,3270,3270,0
|
|
20230817,123700,234497370,3270,3270,3270,3270,1
|
|
20230817,123600,234494100,3265,3265,3265,3265,0
|
|
20230817,123500,234494100,3265,3265,3265,3265,0
|
|
20230817,123400,234494100,3265,3265,3265,3265,0
|
|
20230817,123300,234494100,3265,3255,3265,3255,262
|
|
20230817,123200,233640680,3250,3250,3250,3250,0
|
|
20230817,123100,233640680,3250,3250,3250,3250,0
|
|
20230817,123000,233640680,3250,3250,3250,3250,0
|
|
20230817,122900,233640680,3250,3250,3250,3250,2
|
|
20230817,122800,233634180,3245,3245,3245,3245,0
|
|
20230817,122700,233634180,3245,3245,3245,3245,0
|
|
20230817,122600,233634180,3245,3245,3245,3245,0
|
|
20230817,122500,233634180,3245,3245,3245,3245,0
|
|
20230817,122400,233634180,3245,3245,3245,3245,0
|
|
20230817,122300,233634180,3245,3245,3245,3245,0
|
|
20230817,122200,233634180,3245,3245,3245,3245,0
|
|
20230817,122100,233634180,3245,3245,3245,3245,0
|
|
20230817,122000,233634180,3245,3245,3245,3245,0
|
|
20230817,121900,233634180,3245,3245,3245,3245,1
|
|
20230817,121800,233630935,3250,3250,3250,3250,30
|
|
20230817,121700,233533435,3255,3255,3255,3255,0
|
|
20230817,121600,233533435,3255,3255,3255,3255,15
|
|
20230817,121500,233484610,3250,3235,3250,3235,4143
|
|
20230817,121400,220074280,3225,3240,3240,3200,16496
|
|
20230817,121300,167259150,3245,3255,3255,3245,5
|
|
20230817,121200,167242910,3255,3265,3265,3250,32
|
|
20230817,121100,167138890,3245,3255,3255,3245,400
|
|
20230817,121000,165838665,3260,3265,3265,3260,419
|
|
20230817,120900,164472645,3270,3270,3270,3270,0
|
|
20230817,120800,164472645,3270,3270,3270,3270,0
|
|
20230817,120700,164472645,3270,3270,3270,3270,9
|
|
20230817,120600,164443215,3275,3275,3275,3275,4
|
|
20230817,120500,164430115,3275,3275,3275,3275,4
|
|
20230817,120400,164417015,3275,3280,3280,3275,19
|
|
20230817,120300,164354710,3275,3280,3280,3275,76
|
|
20230817,120200,164105770,3275,3285,3295,3275,143
|
|
20230817,120100,163636135,3280,3275,3280,3275,169
|
|
20230817,120000,163082055,3270,3265,3270,3265,26
|
|
20230817,115900,162997040,3260,3260,3260,3260,0
|
|
20230817,115800,162997040,3260,3260,3260,3260,0
|
|
20230817,115700,162997040,3260,3260,3260,3260,0
|
|
20230817,115600,162997040,3260,3260,3260,3260,7
|
|
20230817,115500,162974220,3250,3250,3250,3250,0
|
|
20230817,115400,162974220,3250,3250,3250,3250,0
|
|
20230817,115300,162974220,3250,3250,3250,3250,0
|
|
20230817,115200,162974220,3250,3250,3250,3250,0
|
|
20230817,115100,162974220,3250,3250,3250,3250,0
|
|
20230817,115000,162974220,3250,3250,3250,3250,0
|
|
20230817,114900,162974220,3250,3250,3250,3250,0
|
|
20230817,114800,162974220,3250,3250,3250,3250,0
|
|
20230817,114700,162974220,3250,3250,3250,3250,0
|
|
20230817,114600,162974220,3250,3250,3250,3250,0
|
|
20230817,114500,162974220,3250,3250,3250,3250,0
|
|
20230817,114400,162974220,3250,3250,3250,3250,0
|
|
20230817,114300,162974220,3250,3250,3250,3250,0
|
|
20230817,114200,162974220,3250,3260,3260,3250,110
|
|
20230817,114100,162616605,3255,3250,3255,3250,252
|
|
20230817,114000,161796355,3255,3255,3255,3255,0
|
|
20230817,113900,161796355,3255,3255,3255,3255,0
|
|
20230817,113800,161796355,3255,3255,3255,3255,0
|
|
20230817,113700,161796355,3255,3255,3255,3255,0
|
|
20230817,113600,161796355,3255,3255,3255,3255,0
|
|
20230817,113500,161796355,3255,3255,3255,3255,0
|
|
20230817,113400,161796355,3255,3255,3255,3255,0
|
|
20230817,113300,161796355,3255,3255,3255,3255,0
|
|
20230817,113200,161796355,3255,3255,3255,3255,0
|
|
20230817,113100,161796355,3255,3255,3255,3255,0
|
|
20230817,113000,161796355,3255,3255,3255,3255,0
|
|
20230817,112900,161796355,3255,3255,3255,3255,0
|
|
20230817,112800,161796355,3255,3255,3255,3255,0
|
|
20230817,112700,161796355,3255,3255,3255,3255,1
|
|
20230817,112600,161793100,3265,3265,3265,3265,0
|
|
20230817,112500,161793100,3265,3265,3265,3265,0
|
|
20230817,112400,161793100,3265,3265,3265,3265,0
|
|
20230817,112300,161793100,3265,3265,3265,3265,1
|
|
20230817,112200,161789835,3260,3260,3260,3260,146
|
|
20230817,112100,161313875,3235,3235,3235,3235,0
|
|
20230817,112000,161313875,3235,3235,3235,3235,0
|
|
20230817,111900,161313875,3235,3235,3235,3235,0
|
|
20230817,111800,161313875,3235,3235,3235,3235,0
|
|
20230817,111700,161313875,3235,3235,3235,3235,0
|
|
20230817,111600,161313875,3235,3255,3255,3235,17
|
|
20230817,111500,161258760,3260,3260,3260,3260,54
|
|
20230817,111400,161082720,3265,3265,3265,3265,0
|
|
20230817,111300,161082720,3265,3265,3265,3265,0
|
|
20230817,111200,161082720,3265,3265,3265,3265,0
|
|
20230817,111100,161082720,3265,3265,3265,3265,0
|
|
20230817,111000,161082720,3265,3265,3265,3265,0
|
|
20230817,110900,161082720,3265,3265,3265,3265,1
|
|
20230817,110800,161079455,3265,3265,3265,3265,1
|
|
20230817,110700,161076190,3265,3280,3280,3265,57
|
|
20230817,110600,160889290,3275,3280,3280,3270,86
|
|
20230817,110500,160607230,3275,3245,3275,3240,10567
|
|
20230817,110400,126188985,3240,3230,3240,3230,504
|
|
20230817,110300,124559440,3230,3230,3230,3230,0
|
|
20230817,110200,124559440,3230,3230,3230,3230,1
|
|
20230817,110100,124556210,3190,3190,3190,3190,0
|
|
20230817,110000,124556210,3190,3190,3190,3190,0
|
|
20230817,105900,124556210,3190,3190,3190,3190,0
|
|
20230817,105800,124556210,3190,3190,3190,3190,0
|
|
20230817,105700,124556210,3190,3230,3230,3190,100
|
|
20230817,105600,124236155,3235,3235,3235,3235,0
|
|
20230817,105500,124236155,3235,3235,3235,3235,0
|
|
20230817,105400,124236155,3235,3235,3240,3235,855
|
|
20230817,105300,121470185,3235,3235,3235,3235,5
|
|
20230817,105200,121454010,3230,3230,3230,3230,711
|
|
20230817,105100,119157480,3230,3230,3235,3230,19
|
|
20230817,105000,119096105,3230,3230,3230,3230,401
|
|
20230817,104900,117800875,3230,3230,3230,3230,0
|
|
20230817,104800,117800875,3230,3230,3230,3230,1100
|
|
20230817,104700,114247875,3230,3230,3230,3230,0
|
|
20230817,104600,114247875,3230,3230,3230,3230,89
|
|
20230817,104500,113960405,3230,3230,3230,3230,1
|
|
20230817,104400,113957175,3235,3235,3235,3235,0
|
|
20230817,104300,113957175,3235,3235,3235,3235,3771
|
|
20230817,104200,101757990,3235,3200,3235,3200,437
|
|
20230817,104100,100352105,3190,3190,3190,3190,0
|
|
20230817,104000,100352105,3190,3190,3190,3190,67
|
|
20230817,103900,100138375,3190,3190,3190,3190,0
|
|
20230817,103800,100138375,3190,3190,3190,3190,0
|
|
20230817,103700,100138375,3190,3190,3190,3190,0
|
|
20230817,103600,100138375,3190,3190,3190,3190,0
|
|
20230817,103500,100138375,3190,3180,3190,3180,3
|
|
20230817,103400,100128820,3170,3170,3170,3170,100
|
|
20230817,103300,99811820,3170,3170,3175,3170,750
|
|
20230817,103200,97434315,3170,3170,3170,3170,1
|
|
20230817,103100,97431145,3170,3170,3170,3170,1
|
|
20230817,103000,97427975,3175,3175,3175,3175,30
|
|
20230817,102900,97332725,3180,3180,3180,3180,2
|
|
20230817,102800,97326365,3175,3175,3175,3175,0
|
|
20230817,102700,97326365,3175,3175,3175,3175,0
|
|
20230817,102600,97326365,3175,3175,3175,3175,5
|
|
20230817,102500,97310490,3175,3175,3175,3175,1
|
|
20230817,102400,97307315,3180,3180,3180,3180,0
|
|
20230817,102300,97307315,3180,3180,3180,3180,1
|
|
20230817,102200,97304135,3180,3185,3185,3180,2
|
|
20230817,102100,97297770,3180,3180,3180,3180,0
|
|
20230817,102000,97297770,3180,3180,3180,3180,0
|
|
20230817,101900,97297770,3180,3180,3180,3180,111
|
|
20230817,101800,96944790,3185,3195,3195,3185,3
|
|
20230817,101700,96935220,3165,3165,3165,3165,0
|
|
20230817,101600,96935220,3165,3165,3165,3165,0
|
|
20230817,101500,96935220,3165,3165,3165,3165,0
|
|
20230817,101400,96935220,3165,3165,3165,3165,300
|
|
20230817,101300,95985720,3165,3170,3170,3165,50
|
|
20230817,101200,95827340,3180,3180,3180,3180,47
|
|
20230817,101100,95677880,3180,3180,3180,3175,313
|
|
20230817,101000,94682555,3200,3200,3200,3200,0
|
|
20230817,100900,94682555,3200,3200,3200,3200,0
|
|
20230817,100800,94682555,3200,3200,3200,3200,0
|
|
20230817,100700,94682555,3200,3185,3200,3185,51
|
|
20230817,100600,94520105,3185,3185,3185,3185,0
|
|
20230817,100500,94520105,3185,3185,3185,3185,0
|
|
20230817,100400,94520105,3185,3185,3185,3185,101
|
|
20230817,100300,94198420,3165,3165,3165,3165,0
|
|
20230817,100200,94198420,3165,3165,3165,3165,0
|
|
20230817,100100,94198420,3165,3165,3165,3165,0
|
|
20230817,100000,94198420,3165,3165,3165,3165,0
|
|
20230817,095900,94198420,3165,3165,3165,3165,2
|
|
20230817,095800,94192090,3160,3160,3160,3160,8
|
|
20230817,095700,94166810,3100,3180,3180,3100,1229
|
|
20230817,095600,90310220,3180,3180,3180,3180,0
|
|
20230817,095500,90310220,3180,3180,3180,3180,0
|
|
20230817,095400,90310220,3180,3180,3180,3180,0
|
|
20230817,095300,90310220,3180,3180,3180,3180,543
|
|
20230817,095200,88583480,3185,3200,3200,3185,210
|
|
20230817,095100,87912965,3200,3190,3200,3190,216
|
|
20230817,095000,87221905,3190,3200,3200,3190,121
|
|
20230817,094900,86834925,3205,3205,3205,3205,0
|
|
20230817,094800,86834925,3205,3205,3205,3205,0
|
|
20230817,094700,86834925,3205,3205,3205,3205,0
|
|
20230817,094600,86834925,3205,3210,3210,3205,178
|
|
20230817,094500,86263930,3215,3215,3215,3215,100
|
|
20230817,094400,85942430,3210,3210,3210,3210,4
|
|
20230817,094300,85929590,3215,3215,3215,3215,0
|
|
20230817,094200,85929590,3215,3220,3220,3215,567
|
|
20230817,094100,84106520,3220,3220,3220,3220,28
|
|
20230817,094000,84016360,3215,3220,3220,3215,2
|
|
20230817,093900,84009925,3235,3215,3250,3215,791
|
|
20230817,093800,81450440,3210,3215,3215,3205,279
|
|
20230817,093700,80554825,3215,3175,3215,3175,1645
|
|
20230817,093600,75303790,3185,3180,3185,3180,575
|
|
20230817,093500,73474240,3180,3180,3180,3180,5
|
|
20230817,093400,73458340,3160,3165,3165,3160,200
|
|
20230817,093300,72826335,3160,3170,3170,3160,2
|
|
20230817,093200,72820005,3175,3155,3180,3155,12
|
|
20230817,093100,72782100,3180,3180,3180,3180,2
|
|
20230817,093000,72775740,3175,3160,3175,3160,1008
|
|
20230817,092900,69576510,3160,3165,3165,3160,13
|
|
20230817,092800,69535370,3165,3170,3170,3165,533
|
|
20230817,092700,67845765,3155,3155,3155,3155,3
|
|
20230817,092600,67836300,3145,3155,3155,3145,515
|
|
20230817,092500,66216160,3160,3185,3185,3160,453
|
|
20230817,092400,64782435,3165,3160,3190,3135,85
|
|
20230817,092300,64513470,3160,3155,3160,3150,1533
|
|
20230817,092200,59681800,3000,3000,3000,3000,0
|
|
20230817,092100,59681800,3000,3190,3190,3000,10201
|
|
20230817,092000,28244025,3185,3215,3215,3185,737
|
|
20230817,091900,25894145,3220,3235,3235,3220,8
|
|
20230817,091800,25868290,3235,3210,3235,3200,1566
|
|
20230817,091700,20822335,3220,3235,3235,3220,92
|
|
20230817,091600,20525605,3235,3215,3250,3200,214
|
|
20230817,091500,19831200,3200,3200,3200,3200,0
|
|
20230817,091400,19831200,3200,3215,3215,3200,33
|
|
20230817,091300,19725555,3215,3215,3215,3215,0
|
|
20230817,091200,19725555,3215,3210,3215,3195,13
|
|
20230817,091100,19683970,3205,3205,3205,3205,0
|
|
20230817,091000,19683970,3205,3180,3205,3180,1574
|
|
20230817,090900,14677575,3190,3185,3190,3185,933
|
|
20230817,090800,11704125,3190,3200,3200,3190,573
|
|
20230817,090700,9875890,3200,3215,3215,3200,627
|
|
20230817,090600,7865630,3220,3225,3225,3220,27
|
|
20230817,090500,7778675,3225,3230,3230,3225,310
|
|
20230817,090400,6777400,3235,3235,3235,3235,1
|
|
20230817,090300,6774165,3235,3250,3250,3235,42
|
|
20230817,090200,6638210,3255,3260,3260,3255,2
|
|
20230817,090100,6631695,3275,3275,3275,3275,0
|
|
20230817,090000,6631695,3275,3245,3275,3245,2043
|