604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190100,596802420,3330,3330,3330,3330,2627
|
|
20230804,190000,596802420,3330,3330,3330,3330,0
|
|
20230804,185900,596802420,3330,3330,3330,3330,0
|
|
20230804,185800,596802420,3330,3330,3330,3330,0
|
|
20230804,185700,596802420,3330,3330,3330,3330,0
|
|
20230804,185600,596802420,3330,3330,3330,3330,0
|
|
20230804,185500,596802420,3330,3330,3330,3330,0
|
|
20230804,185400,596802420,3330,3330,3330,3330,0
|
|
20230804,185300,596802420,3330,3330,3330,3330,0
|
|
20230804,185200,596802420,3330,3330,3330,3330,0
|
|
20230804,185100,596802420,3330,3330,3330,3330,0
|
|
20230804,185000,596802420,3330,3330,3330,3330,0
|
|
20230804,184900,596802420,3330,3330,3330,3330,0
|
|
20230804,184800,596802420,3330,3330,3330,3330,0
|
|
20230804,184700,596802420,3330,3330,3330,3330,0
|
|
20230804,184600,596802420,3330,3330,3330,3330,0
|
|
20230804,184500,596802420,3330,3330,3330,3330,0
|
|
20230804,184400,596802420,3330,3330,3330,3330,0
|
|
20230804,184300,596802420,3330,3330,3330,3330,0
|
|
20230804,184200,596802420,3330,3330,3330,3330,0
|
|
20230804,184100,596802420,3330,3330,3330,3330,0
|
|
20230804,184000,596802420,3330,3330,3330,3330,0
|
|
20230804,183900,596802420,3330,3330,3330,3330,0
|
|
20230804,183800,596802420,3330,3330,3330,3330,0
|
|
20230804,183700,596802420,3330,3330,3330,3330,0
|
|
20230804,183600,596802420,3330,3330,3330,3330,0
|
|
20230804,183500,596802420,3330,3330,3330,3330,0
|
|
20230804,183400,596802420,3330,3330,3330,3330,0
|
|
20230804,183300,596802420,3330,3330,3330,3330,0
|
|
20230804,183200,596802420,3330,3330,3330,3330,0
|
|
20230804,183100,596802420,3330,3330,3330,3330,2627
|
|
20230804,183000,596802420,3330,3330,3330,3330,0
|
|
20230804,182900,596802420,3330,3330,3330,3330,0
|
|
20230804,182800,596802420,3330,3330,3330,3330,0
|
|
20230804,182700,596802420,3330,3330,3330,3330,0
|
|
20230804,182600,596802420,3330,3330,3330,3330,0
|
|
20230804,182500,596802420,3330,3330,3330,3330,0
|
|
20230804,182400,596802420,3330,3330,3330,3330,0
|
|
20230804,182300,596802420,3330,3330,3330,3330,0
|
|
20230804,182200,596802420,3330,3330,3330,3330,0
|
|
20230804,182100,596802420,3330,3330,3330,3330,0
|
|
20230804,182000,596802420,3330,3330,3330,3330,0
|
|
20230804,181900,596802420,3330,3330,3330,3330,0
|
|
20230804,181800,596802420,3330,3330,3330,3330,0
|
|
20230804,181700,596802420,3330,3330,3330,3330,0
|
|
20230804,181600,596802420,3330,3330,3330,3330,0
|
|
20230804,181500,596802420,3330,3330,3330,3330,0
|
|
20230804,181400,596802420,3330,3330,3330,3330,0
|
|
20230804,181300,596802420,3330,3330,3330,3330,0
|
|
20230804,181200,596802420,3330,3330,3330,3330,0
|
|
20230804,181100,596802420,3330,3330,3330,3330,0
|
|
20230804,181000,596802420,3330,3330,3330,3330,0
|
|
20230804,180900,596802420,3330,3330,3330,3330,0
|
|
20230804,180800,596802420,3330,3330,3330,3330,0
|
|
20230804,180700,596802420,3330,3330,3330,3330,0
|
|
20230804,180600,596802420,3330,3330,3330,3330,0
|
|
20230804,180500,596802420,3330,3330,3330,3330,0
|
|
20230804,180400,596802420,3330,3330,3330,3330,0
|
|
20230804,180300,596802420,3330,3330,3330,3330,0
|
|
20230804,180200,596802420,3330,3330,3330,3330,0
|
|
20230804,180100,596802420,3330,3330,3330,3330,2627
|
|
20230804,180000,596802420,3330,3330,3330,3330,0
|
|
20230804,175900,596802420,3330,3330,3330,3330,0
|
|
20230804,175800,596802420,3330,3330,3330,3330,0
|
|
20230804,175700,596802420,3330,3330,3330,3330,0
|
|
20230804,175600,596802420,3330,3330,3330,3330,0
|
|
20230804,175500,596802420,3330,3330,3330,3330,0
|
|
20230804,175400,596802420,3330,3330,3330,3330,0
|
|
20230804,175300,596802420,3330,3330,3330,3330,0
|
|
20230804,175200,596802420,3330,3330,3330,3330,0
|
|
20230804,175100,596802420,3330,3330,3330,3330,0
|
|
20230804,175000,596802420,3330,3330,3330,3330,0
|
|
20230804,174900,596802420,3330,3330,3330,3330,0
|
|
20230804,174800,596802420,3330,3330,3330,3330,0
|
|
20230804,174700,596802420,3330,3330,3330,3330,0
|
|
20230804,174600,596802420,3330,3330,3330,3330,0
|
|
20230804,174500,596802420,3330,3330,3330,3330,0
|
|
20230804,174400,596802420,3330,3330,3330,3330,0
|
|
20230804,174300,596802420,3330,3330,3330,3330,0
|
|
20230804,174200,596802420,3330,3330,3330,3330,0
|
|
20230804,174100,596802420,3330,3330,3330,3330,0
|
|
20230804,174000,596802420,3330,3330,3330,3330,0
|
|
20230804,173900,596802420,3330,3330,3330,3330,0
|
|
20230804,173800,596802420,3330,3330,3330,3330,0
|
|
20230804,173700,596802420,3330,3330,3330,3330,0
|
|
20230804,173600,596802420,3330,3330,3330,3330,0
|
|
20230804,173500,596802420,3330,3330,3330,3330,0
|
|
20230804,173400,596802420,3330,3330,3330,3330,0
|
|
20230804,173300,596802420,3330,3330,3330,3330,0
|
|
20230804,173200,596802420,3330,3330,3330,3330,0
|
|
20230804,173100,596802420,3330,3330,3330,3330,2627
|
|
20230804,173000,596802420,3330,3330,3330,3330,0
|
|
20230804,172900,596802420,3330,3330,3330,3330,0
|
|
20230804,172800,596802420,3330,3330,3330,3330,0
|
|
20230804,172700,596802420,3330,3330,3330,3330,0
|
|
20230804,172600,596802420,3330,3330,3330,3330,0
|
|
20230804,172500,596802420,3330,3330,3330,3330,0
|
|
20230804,172400,596802420,3330,3330,3330,3330,0
|
|
20230804,172300,596802420,3330,3330,3330,3330,0
|
|
20230804,172200,596802420,3330,3330,3330,3330,0
|
|
20230804,172100,596802420,3330,3330,3330,3330,0
|
|
20230804,172000,596802420,3330,3330,3330,3330,0
|
|
20230804,171900,596802420,3330,3330,3330,3330,0
|
|
20230804,171800,596802420,3330,3330,3330,3330,0
|
|
20230804,171700,596802420,3330,3330,3330,3330,0
|
|
20230804,171600,596802420,3330,3330,3330,3330,0
|
|
20230804,171500,596802420,3330,3330,3330,3330,0
|
|
20230804,171400,596802420,3330,3330,3330,3330,0
|
|
20230804,171300,596802420,3330,3330,3330,3330,0
|
|
20230804,171200,596802420,3330,3330,3330,3330,0
|
|
20230804,171100,596802420,3330,3330,3330,3330,0
|
|
20230804,171000,596802420,3330,3330,3330,3330,0
|
|
20230804,170900,596802420,3330,3330,3330,3330,0
|
|
20230804,170800,596802420,3330,3330,3330,3330,0
|
|
20230804,170700,596802420,3330,3330,3330,3330,0
|
|
20230804,170600,596802420,3330,3330,3330,3330,0
|
|
20230804,170500,596802420,3330,3330,3330,3330,0
|
|
20230804,170400,596802420,3330,3330,3330,3330,0
|
|
20230804,170300,596802420,3330,3330,3330,3330,0
|
|
20230804,170200,596802420,3330,3330,3330,3330,0
|
|
20230804,170100,596802420,3330,3330,3330,3330,2627
|
|
20230804,170000,596802420,3330,3330,3330,3330,0
|
|
20230804,165900,596802420,3330,3330,3330,3330,0
|
|
20230804,165800,596802420,3330,3330,3330,3330,0
|
|
20230804,165700,596802420,3330,3330,3330,3330,0
|
|
20230804,165600,596802420,3330,3330,3330,3330,0
|
|
20230804,165500,596802420,3330,3330,3330,3330,0
|
|
20230804,165400,596802420,3330,3330,3330,3330,0
|
|
20230804,165300,596802420,3330,3330,3330,3330,0
|
|
20230804,165200,596802420,3330,3330,3330,3330,0
|
|
20230804,165100,596802420,3330,3330,3330,3330,0
|
|
20230804,165000,596802420,3330,3330,3330,3330,0
|
|
20230804,164900,596802420,3330,3330,3330,3330,0
|
|
20230804,164800,596802420,3330,3330,3330,3330,0
|
|
20230804,164700,596802420,3330,3330,3330,3330,0
|
|
20230804,164600,596802420,3330,3330,3330,3330,0
|
|
20230804,164500,596802420,3330,3330,3330,3330,0
|
|
20230804,164400,596802420,3330,3330,3330,3330,0
|
|
20230804,164300,596802420,3330,3330,3330,3330,0
|
|
20230804,164200,596802420,3330,3330,3330,3330,0
|
|
20230804,164100,596802420,3330,3330,3330,3330,0
|
|
20230804,164000,596802420,3330,3330,3330,3330,0
|
|
20230804,163900,596802420,3330,3330,3330,3330,0
|
|
20230804,163800,596802420,3330,3330,3330,3330,0
|
|
20230804,163700,596802420,3330,3330,3330,3330,0
|
|
20230804,163600,596802420,3330,3330,3330,3330,0
|
|
20230804,163500,596802420,3330,3330,3330,3330,0
|
|
20230804,163400,596802420,3330,3330,3330,3330,0
|
|
20230804,163300,596802420,3330,3330,3330,3330,0
|
|
20230804,163200,596802420,3330,3330,3330,3330,0
|
|
20230804,163100,596802420,3330,3330,3330,3330,2627
|
|
20230804,163000,596802420,3330,3330,3330,3330,0
|
|
20230804,162900,596802420,3330,3330,3330,3330,0
|
|
20230804,162800,596802420,3330,3330,3330,3330,0
|
|
20230804,162700,596802420,3330,3330,3330,3330,0
|
|
20230804,162600,596802420,3330,3330,3330,3330,0
|
|
20230804,162500,596802420,3330,3330,3330,3330,0
|
|
20230804,162400,596802420,3330,3330,3330,3330,0
|
|
20230804,162300,596802420,3330,3330,3330,3330,0
|
|
20230804,162200,596802420,3330,3330,3330,3330,0
|
|
20230804,162100,596802420,3330,3330,3330,3330,0
|
|
20230804,162000,596802420,3330,3330,3330,3330,0
|
|
20230804,161900,596802420,3330,3330,3330,3330,0
|
|
20230804,161800,596802420,3330,3330,3330,3330,0
|
|
20230804,161700,596802420,3330,3330,3330,3330,0
|
|
20230804,161600,596802420,3330,3330,3330,3330,0
|
|
20230804,161500,596802420,3330,3330,3330,3330,0
|
|
20230804,161400,596802420,3330,3330,3330,3330,0
|
|
20230804,161300,596802420,3330,3330,3330,3330,0
|
|
20230804,161200,596802420,3330,3330,3330,3330,0
|
|
20230804,161100,596802420,3330,3330,3330,3330,0
|
|
20230804,161000,596802420,3330,3330,3330,3330,0
|
|
20230804,160900,596802420,3330,3330,3330,3330,0
|
|
20230804,160800,596802420,3330,3330,3330,3330,0
|
|
20230804,160700,596802420,3330,3330,3330,3330,0
|
|
20230804,160600,596802420,3330,3330,3330,3330,0
|
|
20230804,160500,596802420,3330,3330,3330,3330,0
|
|
20230804,160400,596802420,3330,3330,3330,3330,0
|
|
20230804,160300,596802420,3330,3330,3330,3330,0
|
|
20230804,160200,596802420,3330,3330,3330,3330,0
|
|
20230804,160100,596802420,3330,3330,3330,3330,2627
|
|
20230804,160000,596802420,3330,3330,3330,3330,0
|
|
20230804,155900,596802420,3330,3330,3330,3330,0
|
|
20230804,155800,596802420,3330,3330,3330,3330,0
|
|
20230804,155700,596802420,3330,3330,3330,3330,0
|
|
20230804,155600,596802420,3330,3330,3330,3330,0
|
|
20230804,155500,596802420,3330,3330,3330,3330,0
|
|
20230804,155400,596802420,3330,3330,3330,3330,0
|
|
20230804,155300,596802420,3330,3330,3330,3330,0
|
|
20230804,155200,596802420,3330,3330,3330,3330,0
|
|
20230804,155100,596802420,3330,3330,3330,3330,0
|
|
20230804,155000,596802420,3330,3330,3330,3330,0
|
|
20230804,154900,596802420,3330,3330,3330,3330,0
|
|
20230804,154800,596802420,3330,3330,3330,3330,0
|
|
20230804,154700,596802420,3330,3330,3330,3330,0
|
|
20230804,154600,596802420,3330,3330,3330,3330,0
|
|
20230804,154500,596802420,3330,3330,3330,3330,0
|
|
20230804,154400,596802420,3330,3330,3330,3330,0
|
|
20230804,154300,596802420,3330,3330,3330,3330,0
|
|
20230804,154200,596802420,3330,3330,3330,3330,0
|
|
20230804,154100,596802420,3330,3330,3330,3330,0
|
|
20230804,154000,596802420,3330,3330,3330,3330,0
|
|
20230804,153900,596802420,3330,3330,3330,3330,0
|
|
20230804,153800,596802420,3330,3330,3330,3330,0
|
|
20230804,153700,596802420,3330,3330,3330,3330,0
|
|
20230804,153600,596802420,3330,3330,3330,3330,0
|
|
20230804,153500,596802420,3330,3330,3330,3330,0
|
|
20230804,153400,596802420,3330,3330,3330,3330,0
|
|
20230804,153300,596802420,3330,3330,3330,3330,0
|
|
20230804,153200,596802420,3330,3330,3330,3330,0
|
|
20230804,153100,596802420,3330,3330,3330,3330,2627
|
|
20230804,153000,596802420,3330,3330,3330,3330,2627
|
|
20230804,152900,588054510,3340,3340,3340,3340,0
|
|
20230804,152800,588054510,3340,3340,3340,3340,0
|
|
20230804,152700,588054510,3340,3340,3340,3340,0
|
|
20230804,152600,588054510,3340,3340,3340,3340,0
|
|
20230804,152500,588054510,3340,3340,3340,3340,0
|
|
20230804,152400,588054510,3340,3340,3340,3340,0
|
|
20230804,152300,588054510,3340,3340,3340,3340,0
|
|
20230804,152200,588054510,3340,3340,3340,3340,0
|
|
20230804,152100,588054510,3340,3340,3340,3340,0
|
|
20230804,152000,588054510,3340,3340,3340,3340,0
|
|
20230804,151900,588054510,3340,3355,3355,3340,605
|
|
20230804,151800,586025260,3355,3340,3355,3340,685
|
|
20230804,151700,583736250,3340,3340,3340,3340,218
|
|
20230804,151600,583008130,3340,3335,3340,3335,461
|
|
20230804,151500,581468610,3335,3335,3335,3325,361
|
|
20230804,151400,580268095,3335,3335,3335,3335,1
|
|
20230804,151300,580264760,3325,3330,3330,3325,1643
|
|
20230804,151200,574798065,3335,3335,3335,3335,55
|
|
20230804,151100,574614640,3335,3335,3335,3335,2285
|
|
20230804,151000,566994165,3335,3335,3335,3335,42
|
|
20230804,150900,566854095,3335,3345,3345,3335,242
|
|
20230804,150800,566045025,3345,3345,3345,3345,92
|
|
20230804,150700,565737285,3330,3330,3330,3330,0
|
|
20230804,150600,565737285,3330,3330,3330,3330,0
|
|
20230804,150500,565737285,3330,3340,3345,3330,1352
|
|
20230804,150400,561232590,3345,3345,3345,3345,2
|
|
20230804,150300,561225900,3345,3345,3345,3345,1362
|
|
20230804,150200,556670010,3350,3350,3350,3350,1
|
|
20230804,150100,556666660,3345,3350,3350,3345,113
|
|
20230804,150000,556288610,3350,3350,3350,3350,0
|
|
20230804,145900,556288610,3350,3350,3350,3350,37
|
|
20230804,145800,556164660,3350,3350,3350,3350,12
|
|
20230804,145700,556124460,3350,3345,3350,3345,118
|
|
20230804,145600,555729190,3345,3345,3345,3345,1200
|
|
20230804,145500,551715190,3345,3345,3345,3345,140
|
|
20230804,145400,551246890,3345,3345,3345,3345,25
|
|
20230804,145300,551163265,3340,3340,3340,3340,0
|
|
20230804,145200,551163265,3340,3345,3345,3340,62
|
|
20230804,145100,550955880,3350,3350,3350,3350,35
|
|
20230804,145000,550838630,3350,3350,3350,3350,159
|
|
20230804,144900,550305980,3350,3350,3350,3350,530
|
|
20230804,144800,548530480,3350,3350,3350,3350,0
|
|
20230804,144700,548530480,3350,3350,3350,3350,0
|
|
20230804,144600,548530480,3350,3355,3355,3350,275
|
|
20230804,144500,547608025,3355,3355,3355,3355,11
|
|
20230804,144400,547571120,3350,3350,3350,3350,206
|
|
20230804,144300,546881020,3350,3350,3350,3350,500
|
|
20230804,144200,545206020,3350,3350,3350,3350,0
|
|
20230804,144100,545206020,3350,3350,3350,3350,0
|
|
20230804,144000,545206020,3350,3360,3360,3350,3324
|
|
20230804,143900,534060530,3360,3360,3360,3360,200
|
|
20230804,143800,533388530,3360,3360,3360,3360,597
|
|
20230804,143700,531382610,3355,3355,3355,3355,0
|
|
20230804,143600,531382610,3355,3360,3360,3355,11
|
|
20230804,143500,531345655,3360,3360,3360,3360,0
|
|
20230804,143400,531345655,3360,3360,3360,3360,326
|
|
20230804,143300,530250295,3360,3360,3360,3360,10
|
|
20230804,143200,530216695,3365,3365,3365,3365,40
|
|
20230804,143100,530082095,3365,3365,3365,3365,94
|
|
20230804,143000,529765785,3365,3365,3365,3365,310
|
|
20230804,142900,528722635,3370,3365,3370,3360,264
|
|
20230804,142800,527834275,3365,3365,3365,3365,0
|
|
20230804,142700,527834275,3365,3365,3365,3365,1
|
|
20230804,142600,527830910,3370,3365,3370,3365,1007
|
|
20230804,142500,524438620,3365,3365,3365,3365,1403
|
|
20230804,142400,519717525,3360,3360,3360,3360,212
|
|
20230804,142300,519005205,3360,3360,3360,3360,3
|
|
20230804,142200,518995125,3360,3360,3360,3360,2435
|
|
20230804,142100,510813525,3355,3355,3355,3355,100
|
|
20230804,142000,510478025,3350,3350,3350,3350,212
|
|
20230804,141900,509767825,3355,3355,3355,3355,784
|
|
20230804,141800,507137505,3355,3355,3355,3355,0
|
|
20230804,141700,507137505,3355,3355,3355,3355,0
|
|
20230804,141600,507137505,3355,3355,3355,3355,1
|
|
20230804,141500,507134150,3355,3355,3355,3355,0
|
|
20230804,141400,507134150,3355,3355,3355,3355,123
|
|
20230804,141300,506721485,3355,3355,3355,3355,0
|
|
20230804,141200,506721485,3355,3345,3355,3345,1019
|
|
20230804,141100,503312920,3345,3345,3345,3345,0
|
|
20230804,141000,503312920,3345,3345,3345,3345,0
|
|
20230804,140900,503312920,3345,3345,3345,3345,30
|
|
20230804,140800,503212570,3345,3345,3345,3345,110
|
|
20230804,140700,502844620,3340,3340,3340,3340,0
|
|
20230804,140600,502844620,3340,3330,3340,3330,1522
|
|
20230804,140500,497771140,3330,3330,3330,3330,1006
|
|
20230804,140400,494421160,3330,3340,3340,3330,600
|
|
20230804,140300,492421700,3340,3340,3340,3340,1
|
|
20230804,140200,492418360,3335,3335,3335,3335,217
|
|
20230804,140100,491694665,3340,3340,3340,3340,10
|
|
20230804,140000,491661265,3340,3335,3340,3335,457
|
|
20230804,135900,490136875,3335,3335,3335,3335,0
|
|
20230804,135800,490136875,3335,3335,3335,3335,202
|
|
20230804,135700,489463205,3340,3340,3340,3340,0
|
|
20230804,135600,489463205,3340,3340,3340,3340,0
|
|
20230804,135500,489463205,3340,3340,3340,3340,2
|
|
20230804,135400,489456525,3335,3335,3335,3335,1
|
|
20230804,135300,489453190,3335,3335,3335,3335,0
|
|
20230804,135200,489453190,3335,3335,3335,3335,3
|
|
20230804,135100,489443185,3335,3335,3335,3335,40
|
|
20230804,135000,489309785,3335,3335,3335,3335,0
|
|
20230804,134900,489309785,3335,3335,3335,3335,3
|
|
20230804,134800,489299780,3330,3330,3330,3330,0
|
|
20230804,134700,489299780,3330,3330,3330,3330,265
|
|
20230804,134600,488417330,3335,3335,3335,3335,18
|
|
20230804,134500,488357300,3340,3330,3340,3330,274
|
|
20230804,134400,487444725,3340,3340,3340,3340,1
|
|
20230804,134300,487441385,3330,3330,3330,3330,0
|
|
20230804,134200,487441385,3330,3330,3330,3330,100
|
|
20230804,134100,487108385,3325,3325,3325,3325,0
|
|
20230804,134000,487108385,3325,3325,3325,3325,25
|
|
20230804,133900,487025260,3330,3330,3330,3330,727
|
|
20230804,133800,484604350,3340,3340,3340,3340,0
|
|
20230804,133700,484604350,3340,3340,3340,3340,0
|
|
20230804,133600,484604350,3340,3340,3340,3340,0
|
|
20230804,133500,484604350,3340,3340,3340,3340,0
|
|
20230804,133400,484604350,3340,3340,3340,3340,0
|
|
20230804,133300,484604350,3340,3340,3340,3340,3
|
|
20230804,133200,484594330,3330,3330,3330,3330,0
|
|
20230804,133100,484594330,3330,3330,3330,3330,510
|
|
20230804,133000,482896030,3340,3335,3340,3330,1002
|
|
20230804,132900,479554360,3335,3335,3335,3335,0
|
|
20230804,132800,479554360,3335,3335,3335,3335,200
|
|
20230804,132700,478887360,3335,3335,3335,3335,3
|
|
20230804,132600,478877355,3335,3335,3335,3335,0
|
|
20230804,132500,478877355,3335,3335,3335,3335,0
|
|
20230804,132400,478877355,3335,3335,3335,3335,10
|
|
20230804,132300,478844005,3330,3330,3330,3330,0
|
|
20230804,132200,478844005,3330,3330,3330,3330,329
|
|
20230804,132100,477748435,3330,3330,3330,3330,404
|
|
20230804,132000,476403115,3330,3330,3330,3330,221
|
|
20230804,131900,475667185,3335,3335,3335,3335,38
|
|
20230804,131800,475540455,3335,3335,3335,3335,2
|
|
20230804,131700,475533785,3335,3335,3335,3335,0
|
|
20230804,131600,475533785,3335,3335,3335,3335,6
|
|
20230804,131500,475513775,3340,3340,3340,3340,0
|
|
20230804,131400,475513775,3340,3340,3340,3340,0
|
|
20230804,131300,475513775,3340,3340,3340,3340,0
|
|
20230804,131200,475513775,3340,3340,3340,3340,6
|
|
20230804,131100,475493735,3340,3340,3340,3340,120
|
|
20230804,131000,475092935,3340,3340,3340,3340,0
|
|
20230804,130900,475092935,3340,3340,3340,3340,0
|
|
20230804,130800,475092935,3340,3335,3340,3335,658
|
|
20230804,130700,472898495,3335,3335,3335,3335,0
|
|
20230804,130600,472898495,3335,3335,3335,3335,0
|
|
20230804,130500,472898495,3335,3335,3335,3335,0
|
|
20230804,130400,472898495,3335,3335,3335,3335,0
|
|
20230804,130300,472898495,3335,3335,3335,3335,0
|
|
20230804,130200,472898495,3335,3335,3335,3335,0
|
|
20230804,130100,472898495,3335,3330,3335,3330,2271
|
|
20230804,130000,465335590,3330,3330,3330,3330,302
|
|
20230804,125900,464329930,3330,3330,3330,3330,1719
|
|
20230804,125800,458605660,3330,3330,3330,3330,0
|
|
20230804,125700,458605660,3330,3330,3330,3330,1
|
|
20230804,125600,458602330,3325,3325,3325,3325,80
|
|
20230804,125500,458336330,3330,3330,3330,3330,0
|
|
20230804,125400,458336330,3330,3330,3330,3330,11
|
|
20230804,125300,458299700,3330,3330,3330,3330,194
|
|
20230804,125200,457653680,3330,3330,3330,3330,1
|
|
20230804,125100,457650350,3325,3325,3325,3325,60
|
|
20230804,125000,457450850,3330,3330,3330,3330,0
|
|
20230804,124900,457450850,3330,3330,3330,3330,3
|
|
20230804,124800,457440860,3330,3330,3330,3330,0
|
|
20230804,124700,457440860,3330,3330,3330,3330,3
|
|
20230804,124600,457430870,3330,3330,3330,3330,8
|
|
20230804,124500,457404230,3330,3330,3330,3330,1
|
|
20230804,124400,457400900,3330,3330,3330,3330,0
|
|
20230804,124300,457400900,3330,3330,3330,3330,0
|
|
20230804,124200,457400900,3330,3330,3330,3330,3
|
|
20230804,124100,457390910,3330,3330,3330,3330,6
|
|
20230804,124000,457370930,3330,3330,3330,3330,6
|
|
20230804,123900,457350950,3330,3330,3330,3330,0
|
|
20230804,123800,457350950,3330,3330,3330,3330,0
|
|
20230804,123700,457350950,3330,3330,3330,3330,100
|
|
20230804,123600,457017950,3330,3330,3330,3330,0
|
|
20230804,123500,457017950,3330,3330,3330,3330,0
|
|
20230804,123400,457017950,3330,3330,3330,3330,0
|
|
20230804,123300,457017950,3330,3325,3330,3325,20
|
|
20230804,123200,456951435,3330,3330,3330,3330,0
|
|
20230804,123100,456951435,3330,3330,3330,3330,11
|
|
20230804,123000,456914805,3330,3330,3330,3330,0
|
|
20230804,122900,456914805,3330,3330,3330,3330,1
|
|
20230804,122800,456911475,3330,3330,3330,3315,1434
|
|
20230804,122700,452156550,3330,3330,3330,3330,2
|
|
20230804,122600,452149890,3320,3325,3325,3315,5375
|
|
20230804,122500,434321305,3330,3335,3335,3330,22
|
|
20230804,122400,434247990,3340,3345,3345,3340,17
|
|
20230804,122300,434191155,3345,3345,3345,3345,12
|
|
20230804,122200,434151015,3345,3325,3345,3320,690
|
|
20230804,122100,431856870,3325,3325,3325,3325,3
|
|
20230804,122000,431846895,3325,3325,3325,3325,191
|
|
20230804,121900,431211820,3325,3325,3325,3325,59
|
|
20230804,121800,431015645,3325,3315,3325,3315,104
|
|
20230804,121700,430670855,3315,3325,3325,3315,3462
|
|
20230804,121600,419180420,3325,3325,3325,3320,585
|
|
20230804,121500,417238045,3320,3325,3325,3320,450
|
|
20230804,121400,415743850,3325,3325,3325,3325,231
|
|
20230804,121300,414975775,3325,3330,3330,3325,219
|
|
20230804,121200,414247350,3335,3335,3335,3335,107
|
|
20230804,121100,413890505,3335,3335,3335,3335,90
|
|
20230804,121000,413590355,3350,3350,3350,3350,0
|
|
20230804,120900,413590355,3350,3350,3350,3350,1
|
|
20230804,120800,413587005,3345,3345,3345,3345,79
|
|
20230804,120700,413322750,3345,3345,3345,3345,0
|
|
20230804,120600,413322750,3345,3345,3345,3345,267
|
|
20230804,120500,412429635,3350,3350,3350,3350,16
|
|
20230804,120400,412376035,3350,3350,3350,3350,0
|
|
20230804,120300,412376035,3350,3350,3350,3350,279
|
|
20230804,120200,411441385,3355,3355,3355,3355,242
|
|
20230804,120100,410629475,3355,3365,3365,3355,906
|
|
20230804,120000,407588625,3370,3370,3370,3370,1
|
|
20230804,115900,407585255,3365,3365,3365,3365,0
|
|
20230804,115800,407585255,3365,3365,3365,3365,10
|
|
20230804,115700,407551605,3370,3370,3370,3370,166
|
|
20230804,115600,406992185,3370,3370,3370,3370,0
|
|
20230804,115500,406992185,3370,3365,3370,3365,1007
|
|
20230804,115400,403603620,3355,3355,3355,3355,81
|
|
20230804,115300,403331865,3355,3345,3355,3345,1091
|
|
20230804,115200,399682450,3340,3340,3340,3340,1110
|
|
20230804,115100,395975050,3340,3340,3340,3340,1
|
|
20230804,115000,395971710,3335,3335,3335,3335,98
|
|
20230804,114900,395644880,3335,3335,3335,3335,2
|
|
20230804,114800,395638210,3335,3335,3335,3335,0
|
|
20230804,114700,395638210,3335,3330,3335,3330,1339
|
|
20230804,114600,391179330,3325,3330,3330,3325,200
|
|
20230804,114500,390514285,3330,3325,3330,3325,820
|
|
20230804,114400,387784205,3330,3330,3330,3330,3
|
|
20230804,114300,387774215,3330,3330,3330,3330,20
|
|
20230804,114200,387707615,3330,3330,3330,3330,18
|
|
20230804,114100,387647675,3330,3330,3330,3330,0
|
|
20230804,114000,387647675,3330,3330,3330,3330,0
|
|
20230804,113900,387647675,3330,3330,3330,3330,0
|
|
20230804,113800,387647675,3330,3330,3330,3330,0
|
|
20230804,113700,387647675,3330,3330,3330,3330,0
|
|
20230804,113600,387647675,3330,3330,3330,3330,0
|
|
20230804,113500,387647675,3330,3330,3330,3330,0
|
|
20230804,113400,387647675,3330,3330,3330,3330,4
|
|
20230804,113300,387634355,3325,3325,3325,3325,500
|
|
20230804,113200,385971855,3325,3325,3325,3325,66
|
|
20230804,113100,385752405,3325,3325,3325,3325,0
|
|
20230804,113000,385752405,3325,3320,3325,3320,356
|
|
20230804,112900,384570480,3320,3320,3320,3320,1184
|
|
20230804,112800,380639600,3325,3325,3325,3325,0
|
|
20230804,112700,380639600,3325,3325,3325,3325,0
|
|
20230804,112600,380639600,3325,3320,3325,3320,53
|
|
20230804,112500,380463530,3320,3320,3325,3320,307
|
|
20230804,112400,379444270,3325,3325,3325,3325,1
|
|
20230804,112300,379440945,3320,3320,3320,3320,118
|
|
20230804,112200,379049185,3320,3320,3320,3320,133
|
|
20230804,112100,378607625,3320,3320,3320,3320,100
|
|
20230804,112000,378275625,3320,3320,3320,3320,50
|
|
20230804,111900,378109625,3320,3320,3320,3320,557
|
|
20230804,111800,376260385,3320,3325,3325,3320,1200
|
|
20230804,111700,372276375,3330,3330,3330,3330,0
|
|
20230804,111600,372276375,3330,3320,3330,3320,2
|
|
20230804,111500,372269725,3320,3330,3330,3320,88
|
|
20230804,111400,371977085,3330,3330,3330,3325,1190
|
|
20230804,111300,368019385,3330,3330,3330,3330,1
|
|
20230804,111200,368016055,3330,3325,3330,3325,25
|
|
20230804,111100,367932925,3325,3325,3325,3325,188
|
|
20230804,111000,367307825,3325,3325,3325,3325,1468
|
|
20230804,110900,362426725,3335,3335,3335,3335,0
|
|
20230804,110800,362426725,3335,3335,3335,3335,0
|
|
20230804,110700,362426725,3335,3335,3335,3335,0
|
|
20230804,110600,362426725,3335,3335,3335,3325,1582
|
|
20230804,110500,357166525,3325,3330,3330,3325,500
|
|
20230804,110400,355503300,3335,3340,3340,3335,41
|
|
20230804,110300,355366560,3335,3335,3335,3335,2255
|
|
20230804,110200,347846135,3335,3335,3335,3335,770
|
|
20230804,110100,345278185,3335,3335,3335,3335,0
|
|
20230804,110000,345278185,3335,3335,3335,3335,1
|
|
20230804,105900,345274850,3325,3325,3325,3325,0
|
|
20230804,105800,345274850,3325,3325,3325,3325,55
|
|
20230804,105700,345091975,3330,3330,3330,3330,150
|
|
20230804,105600,344592475,3330,3330,3330,3330,5
|
|
20230804,105500,344575825,3330,3330,3330,3330,726
|
|
20230804,105400,342158245,3335,3335,3335,3335,1
|
|
20230804,105300,342154910,3330,3330,3330,3330,0
|
|
20230804,105200,342154910,3330,3330,3330,3330,5
|
|
20230804,105100,342138260,3330,3330,3330,3330,7
|
|
20230804,105000,342114950,3325,3330,3330,3325,44
|
|
20230804,104900,341968440,3330,3335,3335,3330,44
|
|
20230804,104800,341821705,3335,3335,3335,3335,2
|
|
20230804,104700,341815035,3340,3340,3340,3340,0
|
|
20230804,104600,341815035,3340,3340,3340,3340,0
|
|
20230804,104500,341815035,3340,3345,3345,3340,10
|
|
20230804,104400,341781595,3345,3345,3345,3345,5
|
|
20230804,104300,341764870,3345,3345,3345,3345,0
|
|
20230804,104200,341764870,3345,3345,3345,3345,0
|
|
20230804,104100,341764870,3345,3345,3345,3345,0
|
|
20230804,104000,341764870,3345,3345,3345,3345,25
|
|
20230804,103900,341681245,3340,3340,3340,3340,200
|
|
20230804,103800,341013245,3330,3330,3330,3330,245
|
|
20230804,103700,340197395,3345,3345,3345,3345,1
|
|
20230804,103600,340194050,3340,3340,3340,3340,100
|
|
20230804,103500,339860050,3340,3340,3340,3340,2
|
|
20230804,103400,339853370,3325,3330,3330,3325,2504
|
|
20230804,103300,331527550,3340,3340,3340,3340,0
|
|
20230804,103200,331527550,3340,3330,3340,3330,101
|
|
20230804,103100,331191210,3330,3330,3330,3330,1201
|
|
20230804,103000,327191880,3325,3330,3330,3325,52
|
|
20230804,102900,327018970,3330,3330,3330,3330,701
|
|
20230804,102800,324684640,3345,3345,3345,3345,0
|
|
20230804,102700,324684640,3345,3330,3345,3330,101
|
|
20230804,102600,324348295,3330,3330,3330,3330,1270
|
|
20230804,102500,320119195,3330,3330,3330,3325,512
|
|
20230804,102400,318416735,3330,3330,3330,3330,25
|
|
20230804,102300,318333485,3330,3325,3330,3325,501
|
|
20230804,102200,316667655,3320,3320,3320,3320,0
|
|
20230804,102100,316667655,3320,3330,3330,3320,3163
|
|
20230804,102000,306165465,3330,3330,3330,3330,1
|
|
20230804,101900,306162135,3320,3330,3330,3320,35
|
|
20230804,101800,306045885,3330,3325,3330,3325,6323
|
|
20230804,101700,285021775,3330,3335,3335,3330,1050
|
|
20230804,101600,281525270,3330,3330,3330,3330,0
|
|
20230804,101500,281525270,3330,3330,3330,3330,0
|
|
20230804,101400,281525270,3330,3330,3330,3330,0
|
|
20230804,101300,281525270,3330,3330,3330,3330,2
|
|
20230804,101200,281518610,3335,3335,3335,3335,300
|
|
20230804,101100,280518110,3330,3335,3335,3330,18
|
|
20230804,101000,280458165,3330,3330,3330,3330,0
|
|
20230804,100900,280458165,3330,3335,3335,3330,705
|
|
20230804,100800,278110490,3335,3335,3335,3335,201
|
|
20230804,100700,277440155,3335,3335,3335,3335,0
|
|
20230804,100600,277440155,3335,3335,3335,3335,26
|
|
20230804,100500,277353445,3325,3330,3330,3325,1093
|
|
20230804,100400,273716810,3330,3330,3330,3330,0
|
|
20230804,100300,273716810,3330,3330,3330,3330,100
|
|
20230804,100200,273383810,3335,3330,3335,3330,3
|
|
20230804,100100,273373815,3335,3335,3335,3335,205
|
|
20230804,100000,272690140,3335,3335,3335,3335,700
|
|
20230804,095900,270355640,3345,3345,3345,3345,1
|
|
20230804,095800,270352295,3345,3330,3345,3330,1401
|
|
20230804,095700,265686950,3330,3340,3345,3330,1014
|
|
20230804,095600,262302135,3340,3340,3340,3340,0
|
|
20230804,095500,262302135,3340,3340,3340,3340,7
|
|
20230804,095400,262278755,3340,3340,3340,3340,4
|
|
20230804,095300,262265395,3335,3335,3335,3335,0
|
|
20230804,095200,262265395,3335,3330,3335,3330,2601
|
|
20230804,095100,253596060,3330,3325,3330,3325,1896
|
|
20230804,095000,247286135,3325,3325,3325,3325,1121
|
|
20230804,094900,243558810,3325,3330,3330,3325,1120
|
|
20230804,094800,239834155,3325,3340,3340,3325,2815
|
|
20230804,094700,230470195,3325,3325,3325,3325,0
|
|
20230804,094600,230470195,3325,3345,3345,3325,824
|
|
20230804,094500,227730375,3325,3330,3330,3325,738
|
|
20230804,094400,225276495,3330,3350,3350,3330,725
|
|
20230804,094300,222862225,3335,3350,3350,3335,936
|
|
20230804,094200,219739505,3340,3340,3340,3340,3
|
|
20230804,094100,219729485,3345,3350,3355,3340,2108
|
|
20230804,094000,212669275,3355,3355,3355,3355,201
|
|
20230804,093900,211994920,3340,3350,3350,3340,2923
|
|
20230804,093800,202210100,3350,3350,3350,3350,1
|
|
20230804,093700,202206750,3340,3340,3340,3340,2
|
|
20230804,093600,202200070,3340,3330,3345,3320,2268
|
|
20230804,093500,194664425,3330,3310,3330,3310,3900
|
|
20230804,093400,181694070,3310,3325,3325,3310,3723
|
|
20230804,093300,169357460,3325,3325,3330,3325,781
|
|
20230804,093200,166760470,3325,3325,3325,3325,13
|
|
20230804,093100,166717245,3325,3320,3325,3320,960
|
|
20230804,093000,163529990,3325,3325,3325,3315,880
|
|
20230804,092900,160609780,3315,3320,3320,3315,2797
|
|
20230804,092800,151328700,3330,3330,3330,3330,123
|
|
20230804,092700,150919110,3320,3330,3340,3320,2836
|
|
20230804,092600,141495605,3340,3330,3340,3330,1021
|
|
20230804,092500,138095565,3330,3350,3350,3325,3892
|
|
20230804,092400,125140490,3330,3340,3340,3330,1036
|
|
20230804,092300,121688340,3365,3340,3365,3340,879
|
|
20230804,092200,118752455,3365,3365,3365,3350,733
|
|
20230804,092100,116296740,3365,3345,3365,3345,1054
|
|
20230804,092000,112763110,3340,3325,3340,3325,3040
|
|
20230804,091900,102648310,3320,3340,3340,3320,3307
|
|
20230804,091800,91653240,3340,3340,3340,3340,2
|
|
20230804,091700,91646560,3335,3350,3350,3335,3925
|
|
20230804,091600,78524065,3360,3360,3360,3345,1096
|
|
20230804,091500,74857175,3350,3350,3350,3350,0
|
|
20230804,091400,74857175,3350,3355,3360,3345,2219
|
|
20230804,091300,67406670,3360,3360,3360,3360,2
|
|
20230804,091200,67399950,3360,3365,3365,3360,2
|
|
20230804,091100,67393225,3365,3365,3365,3365,2
|
|
20230804,091000,67386495,3340,3375,3375,3335,25
|
|
20230804,090900,67302860,3330,3320,3380,3320,2976
|
|
20230804,090800,57403875,3315,3345,3345,3315,4521
|
|
20230804,090700,42355440,3345,3370,3370,3345,1428
|
|
20230804,090600,37578680,3370,3370,3370,3370,1
|
|
20230804,090500,37575310,3345,3340,3390,3335,4774
|
|
20230804,090400,21625035,3340,3390,3390,3320,2539
|
|
20230804,090300,13163445,3365,3365,3365,3365,660
|
|
20230804,090200,10942545,3390,3390,3390,3365,426
|
|
20230804,090100,9502365,3430,3390,3430,3390,333
|
|
20230804,090000,8373415,3430,3435,3435,3390,2440
|