604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190100,235240865,3360,3360,3360,3360,4086
|
|
20230802,190000,235240865,3360,3360,3360,3360,0
|
|
20230802,185900,235240865,3360,3360,3360,3360,0
|
|
20230802,185800,235240865,3360,3360,3360,3360,0
|
|
20230802,185700,235240865,3360,3360,3360,3360,0
|
|
20230802,185600,235240865,3360,3360,3360,3360,0
|
|
20230802,185500,235240865,3360,3360,3360,3360,0
|
|
20230802,185400,235240865,3360,3360,3360,3360,0
|
|
20230802,185300,235240865,3360,3360,3360,3360,0
|
|
20230802,185200,235240865,3360,3360,3360,3360,0
|
|
20230802,185100,235240865,3360,3360,3360,3360,0
|
|
20230802,185000,235240865,3360,3360,3360,3360,0
|
|
20230802,184900,235240865,3360,3360,3360,3360,0
|
|
20230802,184800,235240865,3360,3360,3360,3360,0
|
|
20230802,184700,235240865,3360,3360,3360,3360,0
|
|
20230802,184600,235240865,3360,3360,3360,3360,0
|
|
20230802,184500,235240865,3360,3360,3360,3360,0
|
|
20230802,184400,235240865,3360,3360,3360,3360,0
|
|
20230802,184300,235240865,3360,3360,3360,3360,0
|
|
20230802,184200,235240865,3360,3360,3360,3360,0
|
|
20230802,184100,235240865,3360,3360,3360,3360,0
|
|
20230802,184000,235240865,3360,3360,3360,3360,0
|
|
20230802,183900,235240865,3360,3360,3360,3360,0
|
|
20230802,183800,235240865,3360,3360,3360,3360,0
|
|
20230802,183700,235240865,3360,3360,3360,3360,0
|
|
20230802,183600,235240865,3360,3360,3360,3360,0
|
|
20230802,183500,235240865,3360,3360,3360,3360,0
|
|
20230802,183400,235240865,3360,3360,3360,3360,0
|
|
20230802,183300,235240865,3360,3360,3360,3360,0
|
|
20230802,183200,235240865,3360,3360,3360,3360,0
|
|
20230802,183100,235240865,3360,3360,3360,3360,4086
|
|
20230802,183000,235240865,3360,3360,3360,3360,0
|
|
20230802,182900,235240865,3360,3360,3360,3360,0
|
|
20230802,182800,235240865,3360,3360,3360,3360,0
|
|
20230802,182700,235240865,3360,3360,3360,3360,0
|
|
20230802,182600,235240865,3360,3360,3360,3360,0
|
|
20230802,182500,235240865,3360,3360,3360,3360,0
|
|
20230802,182400,235240865,3360,3360,3360,3360,0
|
|
20230802,182300,235240865,3360,3360,3360,3360,0
|
|
20230802,182200,235240865,3360,3360,3360,3360,0
|
|
20230802,182100,235240865,3360,3360,3360,3360,0
|
|
20230802,182000,235240865,3360,3360,3360,3360,0
|
|
20230802,181900,235240865,3360,3360,3360,3360,0
|
|
20230802,181800,235240865,3360,3360,3360,3360,0
|
|
20230802,181700,235240865,3360,3360,3360,3360,0
|
|
20230802,181600,235240865,3360,3360,3360,3360,0
|
|
20230802,181500,235240865,3360,3360,3360,3360,0
|
|
20230802,181400,235240865,3360,3360,3360,3360,0
|
|
20230802,181300,235240865,3360,3360,3360,3360,0
|
|
20230802,181200,235240865,3360,3360,3360,3360,0
|
|
20230802,181100,235240865,3360,3360,3360,3360,0
|
|
20230802,181000,235240865,3360,3360,3360,3360,0
|
|
20230802,180900,235240865,3360,3360,3360,3360,0
|
|
20230802,180800,235240865,3360,3360,3360,3360,0
|
|
20230802,180700,235240865,3360,3360,3360,3360,0
|
|
20230802,180600,235240865,3360,3360,3360,3360,0
|
|
20230802,180500,235240865,3360,3360,3360,3360,0
|
|
20230802,180400,235240865,3360,3360,3360,3360,0
|
|
20230802,180300,235240865,3360,3360,3360,3360,0
|
|
20230802,180200,235240865,3360,3360,3360,3360,0
|
|
20230802,180100,235240865,3360,3360,3360,3360,4086
|
|
20230802,180000,235240865,3360,3360,3360,3360,0
|
|
20230802,175900,235240865,3360,3360,3360,3360,0
|
|
20230802,175800,235240865,3360,3360,3360,3360,0
|
|
20230802,175700,235240865,3360,3360,3360,3360,0
|
|
20230802,175600,235240865,3360,3360,3360,3360,0
|
|
20230802,175500,235240865,3360,3360,3360,3360,0
|
|
20230802,175400,235240865,3360,3360,3360,3360,0
|
|
20230802,175300,235240865,3360,3360,3360,3360,0
|
|
20230802,175200,235240865,3360,3360,3360,3360,0
|
|
20230802,175100,235240865,3360,3360,3360,3360,0
|
|
20230802,175000,235240865,3360,3360,3360,3360,0
|
|
20230802,174900,235240865,3360,3360,3360,3360,0
|
|
20230802,174800,235240865,3360,3360,3360,3360,0
|
|
20230802,174700,235240865,3360,3360,3360,3360,0
|
|
20230802,174600,235240865,3360,3360,3360,3360,0
|
|
20230802,174500,235240865,3360,3360,3360,3360,0
|
|
20230802,174400,235240865,3360,3360,3360,3360,0
|
|
20230802,174300,235240865,3360,3360,3360,3360,0
|
|
20230802,174200,235240865,3360,3360,3360,3360,0
|
|
20230802,174100,235240865,3360,3360,3360,3360,0
|
|
20230802,174000,235240865,3360,3360,3360,3360,0
|
|
20230802,173900,235240865,3360,3360,3360,3360,0
|
|
20230802,173800,235240865,3360,3360,3360,3360,0
|
|
20230802,173700,235240865,3360,3360,3360,3360,0
|
|
20230802,173600,235240865,3360,3360,3360,3360,0
|
|
20230802,173500,235240865,3360,3360,3360,3360,0
|
|
20230802,173400,235240865,3360,3360,3360,3360,0
|
|
20230802,173300,235240865,3360,3360,3360,3360,0
|
|
20230802,173200,235240865,3360,3360,3360,3360,0
|
|
20230802,173100,235240865,3360,3360,3360,3360,4086
|
|
20230802,173000,235240865,3360,3360,3360,3360,0
|
|
20230802,172900,235240865,3360,3360,3360,3360,0
|
|
20230802,172800,235240865,3360,3360,3360,3360,0
|
|
20230802,172700,235240865,3360,3360,3360,3360,0
|
|
20230802,172600,235240865,3360,3360,3360,3360,0
|
|
20230802,172500,235240865,3360,3360,3360,3360,0
|
|
20230802,172400,235240865,3360,3360,3360,3360,0
|
|
20230802,172300,235240865,3360,3360,3360,3360,0
|
|
20230802,172200,235240865,3360,3360,3360,3360,0
|
|
20230802,172100,235240865,3360,3360,3360,3360,0
|
|
20230802,172000,235240865,3360,3360,3360,3360,0
|
|
20230802,171900,235240865,3360,3360,3360,3360,0
|
|
20230802,171800,235240865,3360,3360,3360,3360,0
|
|
20230802,171700,235240865,3360,3360,3360,3360,0
|
|
20230802,171600,235240865,3360,3360,3360,3360,0
|
|
20230802,171500,235240865,3360,3360,3360,3360,0
|
|
20230802,171400,235240865,3360,3360,3360,3360,0
|
|
20230802,171300,235240865,3360,3360,3360,3360,0
|
|
20230802,171200,235240865,3360,3360,3360,3360,0
|
|
20230802,171100,235240865,3360,3360,3360,3360,0
|
|
20230802,171000,235240865,3360,3360,3360,3360,0
|
|
20230802,170900,235240865,3360,3360,3360,3360,0
|
|
20230802,170800,235240865,3360,3360,3360,3360,0
|
|
20230802,170700,235240865,3360,3360,3360,3360,0
|
|
20230802,170600,235240865,3360,3360,3360,3360,0
|
|
20230802,170500,235240865,3360,3360,3360,3360,0
|
|
20230802,170400,235240865,3360,3360,3360,3360,0
|
|
20230802,170300,235240865,3360,3360,3360,3360,0
|
|
20230802,170200,235240865,3360,3360,3360,3360,0
|
|
20230802,170100,235240865,3360,3360,3360,3360,4086
|
|
20230802,170000,235240865,3360,3360,3360,3360,0
|
|
20230802,165900,235240865,3360,3360,3360,3360,0
|
|
20230802,165800,235240865,3360,3360,3360,3360,0
|
|
20230802,165700,235240865,3360,3360,3360,3360,0
|
|
20230802,165600,235240865,3360,3360,3360,3360,0
|
|
20230802,165500,235240865,3360,3360,3360,3360,0
|
|
20230802,165400,235240865,3360,3360,3360,3360,0
|
|
20230802,165300,235240865,3360,3360,3360,3360,0
|
|
20230802,165200,235240865,3360,3360,3360,3360,0
|
|
20230802,165100,235240865,3360,3360,3360,3360,0
|
|
20230802,165000,235240865,3360,3360,3360,3360,0
|
|
20230802,164900,235240865,3360,3360,3360,3360,0
|
|
20230802,164800,235240865,3360,3360,3360,3360,0
|
|
20230802,164700,235240865,3360,3360,3360,3360,0
|
|
20230802,164600,235240865,3360,3360,3360,3360,0
|
|
20230802,164500,235240865,3360,3360,3360,3360,0
|
|
20230802,164400,235240865,3360,3360,3360,3360,0
|
|
20230802,164300,235240865,3360,3360,3360,3360,0
|
|
20230802,164200,235240865,3360,3360,3360,3360,0
|
|
20230802,164100,235240865,3360,3360,3360,3360,0
|
|
20230802,164000,235240865,3360,3360,3360,3360,0
|
|
20230802,163900,235240865,3360,3360,3360,3360,0
|
|
20230802,163800,235240865,3360,3360,3360,3360,0
|
|
20230802,163700,235240865,3360,3360,3360,3360,0
|
|
20230802,163600,235240865,3360,3360,3360,3360,0
|
|
20230802,163500,235240865,3360,3360,3360,3360,0
|
|
20230802,163400,235240865,3360,3360,3360,3360,0
|
|
20230802,163300,235240865,3360,3360,3360,3360,0
|
|
20230802,163200,235240865,3360,3360,3360,3360,0
|
|
20230802,163100,235240865,3360,3360,3360,3360,4086
|
|
20230802,163000,235240865,3360,3360,3360,3360,0
|
|
20230802,162900,235240865,3360,3360,3360,3360,0
|
|
20230802,162800,235240865,3360,3360,3360,3360,0
|
|
20230802,162700,235240865,3360,3360,3360,3360,0
|
|
20230802,162600,235240865,3360,3360,3360,3360,0
|
|
20230802,162500,235240865,3360,3360,3360,3360,0
|
|
20230802,162400,235240865,3360,3360,3360,3360,0
|
|
20230802,162300,235240865,3360,3360,3360,3360,0
|
|
20230802,162200,235240865,3360,3360,3360,3360,0
|
|
20230802,162100,235240865,3360,3360,3360,3360,0
|
|
20230802,162000,235240865,3360,3360,3360,3360,0
|
|
20230802,161900,235240865,3360,3360,3360,3360,0
|
|
20230802,161800,235240865,3360,3360,3360,3360,0
|
|
20230802,161700,235240865,3360,3360,3360,3360,0
|
|
20230802,161600,235240865,3360,3360,3360,3360,0
|
|
20230802,161500,235240865,3360,3360,3360,3360,0
|
|
20230802,161400,235240865,3360,3360,3360,3360,0
|
|
20230802,161300,235240865,3360,3360,3360,3360,0
|
|
20230802,161200,235240865,3360,3360,3360,3360,0
|
|
20230802,161100,235240865,3360,3360,3360,3360,0
|
|
20230802,161000,235240865,3360,3360,3360,3360,0
|
|
20230802,160900,235240865,3360,3360,3360,3360,0
|
|
20230802,160800,235240865,3360,3360,3360,3360,0
|
|
20230802,160700,235240865,3360,3360,3360,3360,0
|
|
20230802,160600,235240865,3360,3360,3360,3360,0
|
|
20230802,160500,235240865,3360,3360,3360,3360,0
|
|
20230802,160400,235240865,3360,3360,3360,3360,0
|
|
20230802,160300,235240865,3360,3360,3360,3360,0
|
|
20230802,160200,235240865,3360,3360,3360,3360,0
|
|
20230802,160100,235240865,3360,3360,3360,3360,4086
|
|
20230802,160000,235240865,3360,3360,3360,3360,0
|
|
20230802,155900,235240865,3360,3360,3360,3360,0
|
|
20230802,155800,235240865,3360,3360,3360,3360,0
|
|
20230802,155700,235240865,3360,3360,3360,3360,0
|
|
20230802,155600,235240865,3360,3360,3360,3360,0
|
|
20230802,155500,235240865,3360,3360,3360,3360,0
|
|
20230802,155400,235240865,3360,3360,3360,3360,0
|
|
20230802,155300,235240865,3360,3360,3360,3360,0
|
|
20230802,155200,235240865,3360,3360,3360,3360,0
|
|
20230802,155100,235240865,3360,3360,3360,3360,0
|
|
20230802,155000,235240865,3360,3360,3360,3360,0
|
|
20230802,154900,235240865,3360,3360,3360,3360,0
|
|
20230802,154800,235240865,3360,3360,3360,3360,0
|
|
20230802,154700,235240865,3360,3360,3360,3360,0
|
|
20230802,154600,235240865,3360,3360,3360,3360,0
|
|
20230802,154500,235240865,3360,3360,3360,3360,0
|
|
20230802,154400,235240865,3360,3360,3360,3360,0
|
|
20230802,154300,235240865,3360,3360,3360,3360,0
|
|
20230802,154200,235240865,3360,3360,3360,3360,0
|
|
20230802,154100,235240865,3360,3360,3360,3360,0
|
|
20230802,154000,235240865,3360,3360,3360,3360,0
|
|
20230802,153900,235240865,3360,3360,3360,3360,0
|
|
20230802,153800,235240865,3360,3360,3360,3360,0
|
|
20230802,153700,235240865,3360,3360,3360,3360,0
|
|
20230802,153600,235240865,3360,3360,3360,3360,0
|
|
20230802,153500,235240865,3360,3360,3360,3360,0
|
|
20230802,153400,235240865,3360,3360,3360,3360,0
|
|
20230802,153300,235240865,3360,3360,3360,3360,0
|
|
20230802,153200,235240865,3360,3360,3360,3360,0
|
|
20230802,153100,235240865,3360,3360,3360,3360,4086
|
|
20230802,153000,235240865,3360,3360,3360,3360,4086
|
|
20230802,152900,221511905,3350,3350,3350,3350,0
|
|
20230802,152800,221511905,3350,3350,3350,3350,0
|
|
20230802,152700,221511905,3350,3350,3350,3350,0
|
|
20230802,152600,221511905,3350,3350,3350,3350,0
|
|
20230802,152500,221511905,3350,3350,3350,3350,0
|
|
20230802,152400,221511905,3350,3350,3350,3350,0
|
|
20230802,152300,221511905,3350,3350,3350,3350,0
|
|
20230802,152200,221511905,3350,3350,3350,3350,0
|
|
20230802,152100,221511905,3350,3350,3350,3350,0
|
|
20230802,152000,221511905,3350,3350,3350,3350,0
|
|
20230802,151900,221511905,3350,3355,3360,3345,2393
|
|
20230802,151800,213492750,3355,3360,3360,3355,406
|
|
20230802,151700,212128900,3360,3360,3360,3360,172
|
|
20230802,151600,211550980,3350,3360,3360,3350,20
|
|
20230802,151500,211483880,3355,3355,3355,3350,3117
|
|
20230802,151400,201028510,3355,3360,3360,3355,3778
|
|
20230802,151300,188337260,3360,3360,3360,3360,91
|
|
20230802,151200,188031500,3365,3365,3365,3365,0
|
|
20230802,151100,188031500,3365,3370,3370,3360,4747
|
|
20230802,151000,172052660,3370,3370,3370,3370,0
|
|
20230802,150900,172052660,3370,3370,3370,3370,0
|
|
20230802,150800,172052660,3370,3380,3380,3370,1523
|
|
20230802,150700,166917530,3375,3375,3375,3375,217
|
|
20230802,150600,166185155,3370,3370,3370,3370,10
|
|
20230802,150500,166151455,3375,3370,3375,3365,1349
|
|
20230802,150400,161605590,3370,3370,3370,3370,0
|
|
20230802,150300,161605590,3370,3370,3370,3370,10
|
|
20230802,150200,161571890,3370,3370,3370,3370,100
|
|
20230802,150100,161234890,3370,3380,3380,3370,21
|
|
20230802,150000,161164110,3375,3375,3375,3375,0
|
|
20230802,145900,161164110,3375,3375,3375,3375,32
|
|
20230802,145800,161056110,3370,3370,3370,3370,0
|
|
20230802,145700,161056110,3370,3370,3370,3370,1000
|
|
20230802,145600,157686110,3370,3370,3370,3370,0
|
|
20230802,145500,157686110,3370,3370,3370,3370,0
|
|
20230802,145400,157686110,3370,3370,3370,3370,0
|
|
20230802,145300,157686110,3370,3370,3370,3370,0
|
|
20230802,145200,157686110,3370,3370,3370,3370,0
|
|
20230802,145100,157686110,3370,3370,3370,3370,0
|
|
20230802,145000,157686110,3370,3370,3370,3370,0
|
|
20230802,144900,157686110,3370,3370,3370,3370,50
|
|
20230802,144800,157517610,3370,3370,3370,3370,0
|
|
20230802,144700,157517610,3370,3370,3370,3370,0
|
|
20230802,144600,157517610,3370,3370,3370,3370,361
|
|
20230802,144500,156301040,3375,3375,3375,3375,69
|
|
20230802,144400,156068165,3380,3380,3380,3380,0
|
|
20230802,144300,156068165,3380,3375,3380,3375,11
|
|
20230802,144200,156031035,3375,3375,3375,3375,0
|
|
20230802,144100,156031035,3375,3375,3375,3375,1000
|
|
20230802,144000,152656035,3375,3375,3375,3375,0
|
|
20230802,143900,152656035,3375,3375,3375,3375,2
|
|
20230802,143800,152649285,3375,3375,3375,3375,0
|
|
20230802,143700,152649285,3375,3375,3375,3375,1
|
|
20230802,143600,152645910,3375,3375,3375,3375,1
|
|
20230802,143500,152642535,3370,3375,3375,3370,803
|
|
20230802,143400,149936410,3375,3375,3375,3375,1
|
|
20230802,143300,149933035,3370,3370,3370,3370,2
|
|
20230802,143200,149926295,3370,3370,3370,3370,0
|
|
20230802,143100,149926295,3370,3370,3370,3370,10
|
|
20230802,143000,149892595,3375,3375,3375,3375,0
|
|
20230802,142900,149892595,3375,3375,3375,3375,0
|
|
20230802,142800,149892595,3375,3375,3375,3375,10
|
|
20230802,142700,149858845,3375,3375,3375,3375,0
|
|
20230802,142600,149858845,3375,3375,3375,3375,3
|
|
20230802,142500,149848720,3375,3375,3375,3375,1
|
|
20230802,142400,149845345,3370,3370,3370,3370,0
|
|
20230802,142300,149845345,3370,3370,3370,3370,0
|
|
20230802,142200,149845345,3370,3370,3370,3370,400
|
|
20230802,142100,148497345,3370,3370,3370,3370,0
|
|
20230802,142000,148497345,3370,3370,3370,3370,54
|
|
20230802,141900,148315365,3380,3380,3380,3380,0
|
|
20230802,141800,148315365,3380,3380,3380,3380,0
|
|
20230802,141700,148315365,3380,3380,3380,3380,0
|
|
20230802,141600,148315365,3380,3380,3380,3380,0
|
|
20230802,141500,148315365,3380,3380,3380,3380,0
|
|
20230802,141400,148315365,3380,3380,3380,3380,0
|
|
20230802,141300,148315365,3380,3380,3380,3380,0
|
|
20230802,141200,148315365,3380,3380,3380,3380,0
|
|
20230802,141100,148315365,3380,3380,3380,3380,0
|
|
20230802,141000,148315365,3380,3370,3380,3370,2036
|
|
20230802,140900,141454035,3370,3370,3370,3370,0
|
|
20230802,140800,141454035,3370,3370,3370,3370,0
|
|
20230802,140700,141454035,3370,3370,3370,3370,0
|
|
20230802,140600,141454035,3370,3370,3370,3370,10
|
|
20230802,140500,141420335,3370,3370,3370,3370,17
|
|
20230802,140400,141363045,3370,3370,3370,3370,0
|
|
20230802,140300,141363045,3370,3375,3375,3370,1796
|
|
20230802,140200,135309550,3380,3380,3380,3380,0
|
|
20230802,140100,135309550,3380,3380,3380,3380,0
|
|
20230802,140000,135309550,3380,3380,3380,3380,1
|
|
20230802,135900,135306170,3380,3380,3380,3380,0
|
|
20230802,135800,135306170,3380,3380,3380,3380,89
|
|
20230802,135700,135005350,3380,3380,3380,3380,0
|
|
20230802,135600,135005350,3380,3380,3380,3380,0
|
|
20230802,135500,135005350,3380,3380,3380,3380,2
|
|
20230802,135400,134998590,3380,3380,3380,3380,1
|
|
20230802,135300,134995210,3375,3375,3375,3375,87
|
|
20230802,135200,134701585,3375,3375,3375,3375,2
|
|
20230802,135100,134694835,3375,3375,3375,3375,6
|
|
20230802,135000,134674585,3375,3375,3375,3375,0
|
|
20230802,134900,134674585,3375,3375,3375,3375,5
|
|
20230802,134800,134657710,3370,3370,3370,3370,10
|
|
20230802,134700,134624010,3375,3375,3375,3375,0
|
|
20230802,134600,134624010,3375,3375,3375,3375,1
|
|
20230802,134500,134620635,3375,3375,3375,3375,0
|
|
20230802,134400,134620635,3375,3375,3375,3375,34
|
|
20230802,134300,134505885,3375,3375,3375,3375,0
|
|
20230802,134200,134505885,3375,3380,3380,3375,80
|
|
20230802,134100,134235810,3380,3380,3380,3380,0
|
|
20230802,134000,134235810,3380,3380,3380,3380,0
|
|
20230802,133900,134235810,3380,3380,3380,3380,0
|
|
20230802,133800,134235810,3380,3380,3380,3380,1
|
|
20230802,133700,134232430,3375,3375,3375,3375,0
|
|
20230802,133600,134232430,3375,3375,3375,3375,0
|
|
20230802,133500,134232430,3375,3375,3375,3375,0
|
|
20230802,133400,134232430,3375,3375,3375,3375,0
|
|
20230802,133300,134232430,3375,3375,3375,3375,0
|
|
20230802,133200,134232430,3375,3375,3375,3375,0
|
|
20230802,133100,134232430,3375,3370,3375,3370,1171
|
|
20230802,133000,130282870,3375,3375,3375,3375,55
|
|
20230802,132900,130097245,3380,3380,3380,3380,2
|
|
20230802,132800,130090485,3380,3380,3380,3380,0
|
|
20230802,132700,130090485,3380,3380,3380,3380,2
|
|
20230802,132600,130083725,3370,3370,3370,3370,0
|
|
20230802,132500,130083725,3370,3370,3375,3370,1710
|
|
20230802,132400,124316025,3370,3370,3370,3370,0
|
|
20230802,132300,124316025,3370,3375,3375,3370,2589
|
|
20230802,132200,115578475,3375,3375,3375,3375,0
|
|
20230802,132100,115578475,3375,3375,3375,3375,120
|
|
20230802,132000,115173475,3375,3375,3375,3375,0
|
|
20230802,131900,115173475,3375,3375,3375,3375,0
|
|
20230802,131800,115173475,3375,3375,3375,3375,8
|
|
20230802,131700,115146475,3375,3375,3375,3375,20
|
|
20230802,131600,115078975,3380,3380,3380,3380,0
|
|
20230802,131500,115078975,3380,3380,3380,3380,0
|
|
20230802,131400,115078975,3380,3380,3380,3380,42
|
|
20230802,131300,114937015,3380,3380,3380,3380,403
|
|
20230802,131200,113574875,3380,3380,3380,3380,250
|
|
20230802,131100,112729875,3380,3380,3380,3380,0
|
|
20230802,131000,112729875,3380,3380,3380,3380,300
|
|
20230802,130900,111715875,3380,3380,3380,3380,240
|
|
20230802,130800,110904675,3385,3385,3385,3385,1
|
|
20230802,130700,110901290,3385,3385,3385,3385,0
|
|
20230802,130600,110901290,3385,3380,3385,3380,500
|
|
20230802,130500,109210995,3375,3375,3375,3375,0
|
|
20230802,130400,109210995,3375,3375,3375,3375,0
|
|
20230802,130300,109210995,3375,3375,3375,3375,0
|
|
20230802,130200,109210995,3375,3375,3375,3375,0
|
|
20230802,130100,109210995,3375,3375,3375,3375,0
|
|
20230802,130000,109210995,3375,3375,3375,3375,1038
|
|
20230802,125900,105707745,3370,3370,3370,3370,1
|
|
20230802,125800,105704375,3375,3375,3375,3375,0
|
|
20230802,125700,105704375,3375,3365,3375,3365,556
|
|
20230802,125600,103833385,3365,3375,3375,3365,1813
|
|
20230802,125500,97730070,3370,3370,3370,3370,0
|
|
20230802,125400,97730070,3370,3370,3370,3370,0
|
|
20230802,125300,97730070,3370,3370,3370,3370,0
|
|
20230802,125200,97730070,3370,3370,3370,3370,0
|
|
20230802,125100,97730070,3370,3370,3370,3370,0
|
|
20230802,125000,97730070,3370,3370,3370,3370,0
|
|
20230802,124900,97730070,3370,3370,3370,3370,0
|
|
20230802,124800,97730070,3370,3370,3370,3370,0
|
|
20230802,124700,97730070,3370,3370,3370,3370,62
|
|
20230802,124600,97521130,3370,3375,3375,3370,753
|
|
20230802,124500,94983490,3370,3370,3370,3370,0
|
|
20230802,124400,94983490,3370,3370,3370,3370,0
|
|
20230802,124300,94983490,3370,3370,3370,3370,0
|
|
20230802,124200,94983490,3370,3375,3375,3370,320
|
|
20230802,124100,93903800,3380,3380,3380,3380,12
|
|
20230802,124000,93863240,3380,3380,3380,3380,30
|
|
20230802,123900,93761840,3375,3375,3375,3375,0
|
|
20230802,123800,93761840,3375,3375,3375,3375,0
|
|
20230802,123700,93761840,3375,3375,3375,3375,0
|
|
20230802,123600,93761840,3375,3380,3380,3375,113
|
|
20230802,123500,93380040,3380,3380,3380,3380,0
|
|
20230802,123400,93380040,3380,3380,3380,3380,108
|
|
20230802,123300,93015000,3385,3385,3385,3385,2
|
|
20230802,123200,93008230,3385,3385,3385,3385,0
|
|
20230802,123100,93008230,3385,3385,3385,3385,24
|
|
20230802,123000,92926990,3380,3380,3380,3380,0
|
|
20230802,122900,92926990,3380,3380,3380,3380,0
|
|
20230802,122800,92926990,3380,3380,3380,3380,0
|
|
20230802,122700,92926990,3380,3380,3380,3380,0
|
|
20230802,122600,92926990,3380,3380,3380,3380,0
|
|
20230802,122500,92926990,3380,3380,3380,3380,0
|
|
20230802,122400,92926990,3380,3380,3380,3380,70
|
|
20230802,122300,92690390,3375,3375,3375,3375,0
|
|
20230802,122200,92690390,3375,3375,3375,3375,0
|
|
20230802,122100,92690390,3375,3375,3375,3375,0
|
|
20230802,122000,92690390,3375,3375,3375,3375,0
|
|
20230802,121900,92690390,3375,3375,3375,3375,0
|
|
20230802,121800,92690390,3375,3375,3375,3375,0
|
|
20230802,121700,92690390,3375,3375,3375,3375,0
|
|
20230802,121600,92690390,3375,3375,3375,3375,60
|
|
20230802,121500,92487890,3385,3385,3385,3385,0
|
|
20230802,121400,92487890,3385,3385,3385,3385,0
|
|
20230802,121300,92487890,3385,3385,3385,3385,0
|
|
20230802,121200,92487890,3385,3385,3385,3385,0
|
|
20230802,121100,92487890,3385,3385,3385,3385,0
|
|
20230802,121000,92487890,3385,3385,3385,3385,0
|
|
20230802,120900,92487890,3385,3385,3385,3385,0
|
|
20230802,120800,92487890,3385,3385,3385,3385,25
|
|
20230802,120700,92403265,3375,3375,3375,3375,0
|
|
20230802,120600,92403265,3375,3375,3375,3375,0
|
|
20230802,120500,92403265,3375,3375,3375,3375,0
|
|
20230802,120400,92403265,3375,3375,3375,3375,0
|
|
20230802,120300,92403265,3375,3385,3385,3375,82
|
|
20230802,120200,92126070,3385,3385,3385,3385,0
|
|
20230802,120100,92126070,3385,3385,3385,3385,10
|
|
20230802,120000,92092220,3380,3380,3380,3380,0
|
|
20230802,115900,92092220,3380,3380,3380,3380,0
|
|
20230802,115800,92092220,3380,3380,3380,3380,0
|
|
20230802,115700,92092220,3380,3380,3380,3380,0
|
|
20230802,115600,92092220,3380,3380,3380,3380,0
|
|
20230802,115500,92092220,3380,3380,3380,3380,0
|
|
20230802,115400,92092220,3380,3380,3380,3380,0
|
|
20230802,115300,92092220,3380,3380,3380,3380,560
|
|
20230802,115200,90199420,3380,3380,3380,3380,0
|
|
20230802,115100,90199420,3380,3380,3380,3380,0
|
|
20230802,115000,90199420,3380,3380,3380,3380,441
|
|
20230802,114900,88708840,3380,3390,3390,3380,2
|
|
20230802,114800,88702070,3385,3385,3385,3385,0
|
|
20230802,114700,88702070,3385,3385,3385,3385,0
|
|
20230802,114600,88702070,3385,3385,3385,3385,0
|
|
20230802,114500,88702070,3385,3385,3385,3385,64
|
|
20230802,114400,88485430,3370,3370,3370,3370,0
|
|
20230802,114300,88485430,3370,3370,3370,3370,0
|
|
20230802,114200,88485430,3370,3380,3380,3370,1001
|
|
20230802,114100,85108240,3390,3390,3390,3390,0
|
|
20230802,114000,85108240,3390,3385,3390,3385,1000
|
|
20230802,113900,81722395,3375,3375,3375,3375,50
|
|
20230802,113800,81553645,3375,3375,3375,3375,0
|
|
20230802,113700,81553645,3375,3375,3375,3375,1
|
|
20230802,113600,81550270,3375,3375,3375,3375,0
|
|
20230802,113500,81550270,3375,3380,3380,3375,1810
|
|
20230802,113400,75433695,3385,3385,3385,3385,30
|
|
20230802,113300,75332145,3380,3380,3380,3380,132
|
|
20230802,113200,74885985,3385,3385,3385,3385,0
|
|
20230802,113100,74885985,3385,3385,3385,3385,1061
|
|
20230802,113000,71294500,3390,3390,3390,3390,0
|
|
20230802,112900,71294500,3390,3390,3390,3390,0
|
|
20230802,112800,71294500,3390,3390,3390,3390,0
|
|
20230802,112700,71294500,3390,3390,3390,3390,0
|
|
20230802,112600,71294500,3390,3390,3390,3390,965
|
|
20230802,112500,68023150,3395,3395,3395,3395,0
|
|
20230802,112400,68023150,3395,3395,3395,3395,0
|
|
20230802,112300,68023150,3395,3395,3395,3395,1
|
|
20230802,112200,68019755,3390,3390,3390,3390,100
|
|
20230802,112100,67680755,3395,3395,3395,3395,137
|
|
20230802,112000,67215640,3400,3400,3400,3400,0
|
|
20230802,111900,67215640,3400,3400,3400,3400,0
|
|
20230802,111800,67215640,3400,3400,3400,3400,0
|
|
20230802,111700,67215640,3400,3400,3400,3400,0
|
|
20230802,111600,67215640,3400,3400,3400,3400,25
|
|
20230802,111500,67130640,3395,3395,3395,3395,20
|
|
20230802,111400,67062740,3395,3395,3395,3395,0
|
|
20230802,111300,67062740,3395,3395,3395,3395,500
|
|
20230802,111200,65365240,3390,3390,3390,3390,2
|
|
20230802,111100,65358460,3395,3395,3395,3395,0
|
|
20230802,111000,65358460,3395,3395,3395,3395,0
|
|
20230802,110900,65358460,3395,3395,3395,3395,0
|
|
20230802,110800,65358460,3395,3395,3395,3395,0
|
|
20230802,110700,65358460,3395,3395,3395,3395,0
|
|
20230802,110600,65358460,3395,3395,3395,3395,0
|
|
20230802,110500,65358460,3395,3395,3395,3395,0
|
|
20230802,110400,65358460,3395,3395,3395,3395,1
|
|
20230802,110300,65355065,3395,3395,3395,3395,11
|
|
20230802,110200,65317720,3395,3395,3395,3395,0
|
|
20230802,110100,65317720,3395,3390,3395,3390,116
|
|
20230802,110000,64924195,3390,3390,3390,3390,0
|
|
20230802,105900,64924195,3390,3390,3390,3390,0
|
|
20230802,105800,64924195,3390,3390,3390,3390,0
|
|
20230802,105700,64924195,3390,3395,3395,3390,2230
|
|
20230802,105600,57354650,3400,3400,3400,3400,1899
|
|
20230802,105500,50898050,3405,3405,3405,3405,26
|
|
20230802,105400,50809520,3405,3405,3405,3405,0
|
|
20230802,105300,50809520,3405,3405,3405,3405,5
|
|
20230802,105200,50792495,3400,3400,3400,3400,100
|
|
20230802,105100,50452495,3405,3405,3405,3405,0
|
|
20230802,105000,50452495,3405,3405,3405,3405,5
|
|
20230802,104900,50435470,3405,3405,3405,3405,0
|
|
20230802,104800,50435470,3405,3405,3405,3405,0
|
|
20230802,104700,50435470,3405,3405,3405,3405,0
|
|
20230802,104600,50435470,3405,3405,3405,3405,0
|
|
20230802,104500,50435470,3405,3405,3405,3405,10
|
|
20230802,104400,50401420,3405,3405,3405,3405,26
|
|
20230802,104300,50312890,3400,3405,3405,3400,119
|
|
20230802,104200,49908135,3410,3405,3410,3405,6
|
|
20230802,104100,49887680,3405,3405,3405,3405,142
|
|
20230802,104000,49404170,3400,3400,3400,3400,154
|
|
20230802,103900,48880570,3400,3400,3400,3400,284
|
|
20230802,103800,47914970,3400,3400,3400,3400,50
|
|
20230802,103700,47744970,3400,3400,3400,3400,32
|
|
20230802,103600,47636170,3400,3400,3400,3400,0
|
|
20230802,103500,47636170,3400,3400,3400,3400,30
|
|
20230802,103400,47534170,3400,3400,3400,3400,100
|
|
20230802,103300,47194170,3400,3400,3400,3400,7
|
|
20230802,103200,47170370,3395,3395,3395,3395,0
|
|
20230802,103100,47170370,3395,3395,3395,3395,10
|
|
20230802,103000,47136420,3395,3395,3395,3395,10
|
|
20230802,102900,47102470,3395,3395,3395,3395,0
|
|
20230802,102800,47102470,3395,3395,3395,3395,58
|
|
20230802,102700,46905560,3395,3395,3395,3395,2
|
|
20230802,102600,46898770,3395,3395,3395,3395,0
|
|
20230802,102500,46898770,3395,3395,3395,3395,0
|
|
20230802,102400,46898770,3395,3395,3395,3395,0
|
|
20230802,102300,46898770,3395,3395,3395,3395,2
|
|
20230802,102200,46891980,3400,3400,3400,3400,0
|
|
20230802,102100,46891980,3400,3400,3400,3400,0
|
|
20230802,102000,46891980,3400,3400,3400,3400,0
|
|
20230802,101900,46891980,3400,3400,3400,3400,51
|
|
20230802,101800,46718580,3400,3400,3400,3400,274
|
|
20230802,101700,45786980,3405,3405,3405,3405,11
|
|
20230802,101600,45749525,3405,3405,3405,3405,0
|
|
20230802,101500,45749525,3405,3405,3405,3405,0
|
|
20230802,101400,45749525,3405,3405,3405,3405,0
|
|
20230802,101300,45749525,3405,3405,3405,3405,60
|
|
20230802,101200,45545225,3410,3410,3410,3410,0
|
|
20230802,101100,45545225,3410,3410,3410,3410,100
|
|
20230802,101000,45204225,3410,3395,3410,3395,1001
|
|
20230802,100900,41798645,3395,3395,3395,3395,0
|
|
20230802,100800,41798645,3395,3395,3395,3395,6
|
|
20230802,100700,41778275,3395,3395,3395,3395,46
|
|
20230802,100600,41622105,3400,3400,3400,3400,0
|
|
20230802,100500,41622105,3400,3400,3400,3400,0
|
|
20230802,100400,41622105,3400,3400,3400,3400,52
|
|
20230802,100300,41445305,3400,3400,3400,3400,15
|
|
20230802,100200,41394305,3390,3390,3390,3390,0
|
|
20230802,100100,41394305,3390,3390,3390,3390,0
|
|
20230802,100000,41394305,3390,3390,3390,3390,0
|
|
20230802,095900,41394305,3390,3400,3400,3390,79
|
|
20230802,095800,41126045,3395,3395,3395,3395,0
|
|
20230802,095700,41126045,3395,3395,3395,3395,5
|
|
20230802,095600,41109070,3390,3390,3390,3390,264
|
|
20230802,095500,40214110,3390,3390,3390,3390,10
|
|
20230802,095400,40180210,3390,3390,3390,3390,1
|
|
20230802,095300,40176820,3385,3385,3390,3385,884
|
|
20230802,095200,37184475,3385,3390,3390,3385,189
|
|
20230802,095100,36544700,3390,3390,3390,3390,8
|
|
20230802,095000,36517580,3390,3390,3390,3390,9
|
|
20230802,094900,36487070,3390,3385,3390,3385,65
|
|
20230802,094800,36267040,3385,3390,3390,3385,211
|
|
20230802,094700,35552800,3390,3390,3390,3390,0
|
|
20230802,094600,35552800,3390,3395,3395,3390,168
|
|
20230802,094500,34983265,3395,3395,3395,3395,0
|
|
20230802,094400,34983265,3395,3395,3395,3395,57
|
|
20230802,094300,34789750,3400,3400,3400,3400,43
|
|
20230802,094200,34643550,3410,3400,3410,3400,55
|
|
20230802,094100,34456540,3400,3400,3400,3400,2
|
|
20230802,094000,34449740,3400,3400,3400,3400,59
|
|
20230802,093900,34249140,3400,3400,3400,3400,740
|
|
20230802,093800,31733140,3400,3405,3405,3390,358
|
|
20230802,093700,30515520,3405,3390,3405,3390,65
|
|
20230802,093600,30295065,3405,3405,3405,3405,3
|
|
20230802,093500,30284850,3405,3390,3405,3385,67
|
|
20230802,093400,30058030,3385,3385,3385,3385,0
|
|
20230802,093300,30058030,3385,3390,3410,3385,5253
|
|
20230802,093200,12215700,3390,3390,3390,3390,2
|
|
20230802,093100,12208920,3385,3390,3390,3385,29
|
|
20230802,093000,12110750,3395,3395,3395,3395,1
|
|
20230802,092900,12107355,3385,3385,3385,3385,0
|
|
20230802,092800,12107355,3385,3390,3390,3385,58
|
|
20230802,092700,11910870,3390,3395,3395,3390,644
|
|
20230802,092600,9727530,3395,3395,3395,3395,2
|
|
20230802,092500,9720740,3395,3395,3395,3395,58
|
|
20230802,092400,9523830,3400,3400,3400,3400,13
|
|
20230802,092300,9479630,3400,3400,3400,3400,2
|
|
20230802,092200,9472830,3400,3400,3400,3400,329
|
|
20230802,092100,8354230,3400,3400,3400,3400,0
|
|
20230802,092000,8354230,3400,3400,3400,3400,100
|
|
20230802,091900,8014230,3390,3390,3390,3390,0
|
|
20230802,091800,8014230,3390,3400,3400,3390,60
|
|
20230802,091700,7810815,3395,3395,3395,3395,0
|
|
20230802,091600,7810815,3395,3395,3395,3395,0
|
|
20230802,091500,7810815,3395,3395,3395,3395,141
|
|
20230802,091400,7332120,3395,3395,3395,3395,451
|
|
20230802,091300,5800975,3390,3395,3395,3390,301
|
|
20230802,091200,4780535,3395,3395,3395,3395,991
|
|
20230802,091100,1416090,3395,3395,3395,3395,20
|
|
20230802,091000,1348190,3405,3405,3405,3405,101
|
|
20230802,090900,1004285,3405,3405,3405,3405,0
|
|
20230802,090800,1004285,3405,3400,3405,3400,8
|
|
20230802,090700,977075,3400,3400,3400,3400,8
|
|
20230802,090600,949875,3400,3395,3400,3395,6
|
|
20230802,090500,929500,3395,3395,3395,3395,125
|
|
20230802,090400,505125,3395,3395,3395,3395,1
|
|
20230802,090300,501730,3390,3390,3390,3390,50
|
|
20230802,090200,332230,3395,3395,3395,3395,2
|
|
20230802,090100,325440,3390,3390,3390,3390,49
|
|
20230802,090000,159330,3390,3390,3390,3390,47
|