602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185900,312048885,3425,3425,3425,3425,2026
|
|
20230804,185800,312048885,3425,3425,3425,3425,0
|
|
20230804,185700,312048885,3425,3425,3425,3425,0
|
|
20230804,185600,312048885,3425,3425,3425,3425,0
|
|
20230804,185500,312048885,3425,3425,3425,3425,0
|
|
20230804,185400,312048885,3425,3425,3425,3425,0
|
|
20230804,185300,312048885,3425,3425,3425,3425,0
|
|
20230804,185200,312048885,3425,3425,3425,3425,0
|
|
20230804,185100,312048885,3425,3425,3425,3425,0
|
|
20230804,185000,312048885,3425,3425,3425,3425,0
|
|
20230804,184900,312048885,3425,3425,3425,3425,0
|
|
20230804,184800,312048885,3425,3425,3425,3425,0
|
|
20230804,184700,312048885,3425,3425,3425,3425,0
|
|
20230804,184600,312048885,3425,3425,3425,3425,0
|
|
20230804,184500,312048885,3425,3425,3425,3425,0
|
|
20230804,184400,312048885,3425,3425,3425,3425,0
|
|
20230804,184300,312048885,3425,3425,3425,3425,0
|
|
20230804,184200,312048885,3425,3425,3425,3425,0
|
|
20230804,184100,312048885,3425,3425,3425,3425,0
|
|
20230804,184000,312048885,3425,3425,3425,3425,0
|
|
20230804,183900,312048885,3425,3425,3425,3425,0
|
|
20230804,183800,312048885,3425,3425,3425,3425,0
|
|
20230804,183700,312048885,3425,3425,3425,3425,0
|
|
20230804,183600,312048885,3425,3425,3425,3425,0
|
|
20230804,183500,312048885,3425,3425,3425,3425,0
|
|
20230804,183400,312048885,3425,3425,3425,3425,0
|
|
20230804,183300,312048885,3425,3425,3425,3425,0
|
|
20230804,183200,312048885,3425,3425,3425,3425,0
|
|
20230804,183100,312048885,3425,3425,3425,3425,0
|
|
20230804,183000,312048885,3425,3425,3425,3425,0
|
|
20230804,182900,312048885,3425,3425,3425,3425,2026
|
|
20230804,182800,312048885,3425,3425,3425,3425,0
|
|
20230804,182700,312048885,3425,3425,3425,3425,0
|
|
20230804,182600,312048885,3425,3425,3425,3425,0
|
|
20230804,182500,312048885,3425,3425,3425,3425,0
|
|
20230804,182400,312048885,3425,3425,3425,3425,0
|
|
20230804,182300,312048885,3425,3425,3425,3425,0
|
|
20230804,182200,312048885,3425,3425,3425,3425,0
|
|
20230804,182100,312048885,3425,3425,3425,3425,0
|
|
20230804,182000,312048885,3425,3425,3425,3425,0
|
|
20230804,181900,312048885,3425,3425,3425,3425,0
|
|
20230804,181800,312048885,3425,3425,3425,3425,0
|
|
20230804,181700,312048885,3425,3425,3425,3425,0
|
|
20230804,181600,312048885,3425,3425,3425,3425,0
|
|
20230804,181500,312048885,3425,3425,3425,3425,0
|
|
20230804,181400,312048885,3425,3425,3425,3425,0
|
|
20230804,181300,312048885,3425,3425,3425,3425,0
|
|
20230804,181200,312048885,3425,3425,3425,3425,0
|
|
20230804,181100,312048885,3425,3425,3425,3425,0
|
|
20230804,181000,312048885,3425,3425,3425,3425,0
|
|
20230804,180900,312048885,3425,3425,3425,3425,0
|
|
20230804,180800,312048885,3425,3425,3425,3425,0
|
|
20230804,180700,312048885,3425,3425,3425,3425,0
|
|
20230804,180600,312048885,3425,3425,3425,3425,0
|
|
20230804,180500,312048885,3425,3425,3425,3425,0
|
|
20230804,180400,312048885,3425,3425,3425,3425,0
|
|
20230804,180300,312048885,3425,3425,3425,3425,0
|
|
20230804,180200,312048885,3425,3425,3425,3425,0
|
|
20230804,180100,312048885,3425,3425,3425,3425,0
|
|
20230804,180000,312048885,3425,3425,3425,3425,0
|
|
20230804,175900,312048885,3425,3425,3425,3425,2026
|
|
20230804,175800,312048885,3425,3425,3425,3425,0
|
|
20230804,175700,312048885,3425,3425,3425,3425,0
|
|
20230804,175600,312048885,3425,3425,3425,3425,0
|
|
20230804,175500,312048885,3425,3425,3425,3425,0
|
|
20230804,175400,312048885,3425,3425,3425,3425,0
|
|
20230804,175300,312048885,3425,3425,3425,3425,0
|
|
20230804,175200,312048885,3425,3425,3425,3425,0
|
|
20230804,175100,312048885,3425,3425,3425,3425,0
|
|
20230804,175000,312048885,3425,3425,3425,3425,0
|
|
20230804,174900,312048885,3425,3425,3425,3425,0
|
|
20230804,174800,312048885,3425,3425,3425,3425,0
|
|
20230804,174700,312048885,3425,3425,3425,3425,0
|
|
20230804,174600,312048885,3425,3425,3425,3425,0
|
|
20230804,174500,312048885,3425,3425,3425,3425,0
|
|
20230804,174400,312048885,3425,3425,3425,3425,0
|
|
20230804,174300,312048885,3425,3425,3425,3425,0
|
|
20230804,174200,312048885,3425,3425,3425,3425,0
|
|
20230804,174100,312048885,3425,3425,3425,3425,0
|
|
20230804,174000,312048885,3425,3425,3425,3425,0
|
|
20230804,173900,312048885,3425,3425,3425,3425,0
|
|
20230804,173800,312048885,3425,3425,3425,3425,0
|
|
20230804,173700,312048885,3425,3425,3425,3425,0
|
|
20230804,173600,312048885,3425,3425,3425,3425,0
|
|
20230804,173500,312048885,3425,3425,3425,3425,0
|
|
20230804,173400,312048885,3425,3425,3425,3425,0
|
|
20230804,173300,312048885,3425,3425,3425,3425,0
|
|
20230804,173200,312048885,3425,3425,3425,3425,0
|
|
20230804,173100,312048885,3425,3425,3425,3425,0
|
|
20230804,173000,312048885,3425,3425,3425,3425,0
|
|
20230804,172900,312048885,3425,3425,3425,3425,2026
|
|
20230804,172800,312048885,3425,3425,3425,3425,0
|
|
20230804,172700,312048885,3425,3425,3425,3425,0
|
|
20230804,172600,312048885,3425,3425,3425,3425,0
|
|
20230804,172500,312048885,3425,3425,3425,3425,0
|
|
20230804,172400,312048885,3425,3425,3425,3425,0
|
|
20230804,172300,312048885,3425,3425,3425,3425,0
|
|
20230804,172200,312048885,3425,3425,3425,3425,0
|
|
20230804,172100,312048885,3425,3425,3425,3425,0
|
|
20230804,172000,312048885,3425,3425,3425,3425,0
|
|
20230804,171900,312048885,3425,3425,3425,3425,0
|
|
20230804,171800,312048885,3425,3425,3425,3425,0
|
|
20230804,171700,312048885,3425,3425,3425,3425,0
|
|
20230804,171600,312048885,3425,3425,3425,3425,0
|
|
20230804,171500,312048885,3425,3425,3425,3425,0
|
|
20230804,171400,312048885,3425,3425,3425,3425,0
|
|
20230804,171300,312048885,3425,3425,3425,3425,0
|
|
20230804,171200,312048885,3425,3425,3425,3425,0
|
|
20230804,171100,312048885,3425,3425,3425,3425,0
|
|
20230804,171000,312048885,3425,3425,3425,3425,0
|
|
20230804,170900,312048885,3425,3425,3425,3425,0
|
|
20230804,170800,312048885,3425,3425,3425,3425,0
|
|
20230804,170700,312048885,3425,3425,3425,3425,0
|
|
20230804,170600,312048885,3425,3425,3425,3425,0
|
|
20230804,170500,312048885,3425,3425,3425,3425,0
|
|
20230804,170400,312048885,3425,3425,3425,3425,0
|
|
20230804,170300,312048885,3425,3425,3425,3425,0
|
|
20230804,170200,312048885,3425,3425,3425,3425,0
|
|
20230804,170100,312048885,3425,3425,3425,3425,0
|
|
20230804,170000,312048885,3425,3425,3425,3425,0
|
|
20230804,165900,312048885,3425,3425,3425,3425,2026
|
|
20230804,165800,312048885,3425,3425,3425,3425,0
|
|
20230804,165700,312048885,3425,3425,3425,3425,0
|
|
20230804,165600,312048885,3425,3425,3425,3425,0
|
|
20230804,165500,312048885,3425,3425,3425,3425,0
|
|
20230804,165400,312048885,3425,3425,3425,3425,0
|
|
20230804,165300,312048885,3425,3425,3425,3425,0
|
|
20230804,165200,312048885,3425,3425,3425,3425,0
|
|
20230804,165100,312048885,3425,3425,3425,3425,0
|
|
20230804,165000,312048885,3425,3425,3425,3425,0
|
|
20230804,164900,312048885,3425,3425,3425,3425,0
|
|
20230804,164800,312048885,3425,3425,3425,3425,0
|
|
20230804,164700,312048885,3425,3425,3425,3425,0
|
|
20230804,164600,312048885,3425,3425,3425,3425,0
|
|
20230804,164500,312048885,3425,3425,3425,3425,0
|
|
20230804,164400,312048885,3425,3425,3425,3425,0
|
|
20230804,164300,312048885,3425,3425,3425,3425,0
|
|
20230804,164200,312048885,3425,3425,3425,3425,0
|
|
20230804,164100,312048885,3425,3425,3425,3425,0
|
|
20230804,164000,312048885,3425,3425,3425,3425,0
|
|
20230804,163900,312048885,3425,3425,3425,3425,0
|
|
20230804,163800,312048885,3425,3425,3425,3425,0
|
|
20230804,163700,312048885,3425,3425,3425,3425,0
|
|
20230804,163600,312048885,3425,3425,3425,3425,0
|
|
20230804,163500,312048885,3425,3425,3425,3425,0
|
|
20230804,163400,312048885,3425,3425,3425,3425,0
|
|
20230804,163300,312048885,3425,3425,3425,3425,0
|
|
20230804,163200,312048885,3425,3425,3425,3425,0
|
|
20230804,163100,312048885,3425,3425,3425,3425,0
|
|
20230804,163000,312048885,3425,3425,3425,3425,0
|
|
20230804,162900,312048885,3425,3425,3425,3425,2026
|
|
20230804,162800,312048885,3425,3425,3425,3425,0
|
|
20230804,162700,312048885,3425,3425,3425,3425,0
|
|
20230804,162600,312048885,3425,3425,3425,3425,0
|
|
20230804,162500,312048885,3425,3425,3425,3425,0
|
|
20230804,162400,312048885,3425,3425,3425,3425,0
|
|
20230804,162300,312048885,3425,3425,3425,3425,0
|
|
20230804,162200,312048885,3425,3425,3425,3425,0
|
|
20230804,162100,312048885,3425,3425,3425,3425,0
|
|
20230804,162000,312048885,3425,3425,3425,3425,0
|
|
20230804,161900,312048885,3425,3425,3425,3425,0
|
|
20230804,161800,312048885,3425,3425,3425,3425,0
|
|
20230804,161700,312048885,3425,3425,3425,3425,0
|
|
20230804,161600,312048885,3425,3425,3425,3425,0
|
|
20230804,161500,312048885,3425,3425,3425,3425,0
|
|
20230804,161400,312048885,3425,3425,3425,3425,0
|
|
20230804,161300,312048885,3425,3425,3425,3425,0
|
|
20230804,161200,312048885,3425,3425,3425,3425,0
|
|
20230804,161100,312048885,3425,3425,3425,3425,0
|
|
20230804,161000,312048885,3425,3425,3425,3425,0
|
|
20230804,160900,312048885,3425,3425,3425,3425,0
|
|
20230804,160800,312048885,3425,3425,3425,3425,0
|
|
20230804,160700,312048885,3425,3425,3425,3425,0
|
|
20230804,160600,312048885,3425,3425,3425,3425,0
|
|
20230804,160500,312048885,3425,3425,3425,3425,0
|
|
20230804,160400,312048885,3425,3425,3425,3425,0
|
|
20230804,160300,312048885,3425,3425,3425,3425,0
|
|
20230804,160200,312048885,3425,3425,3425,3425,0
|
|
20230804,160100,312048885,3425,3425,3425,3425,0
|
|
20230804,160000,312048885,3425,3425,3425,3425,0
|
|
20230804,155900,312048885,3425,3425,3425,3425,2026
|
|
20230804,155800,312048885,3425,3425,3425,3425,0
|
|
20230804,155700,312048885,3425,3425,3425,3425,0
|
|
20230804,155600,312048885,3425,3425,3425,3425,0
|
|
20230804,155500,312048885,3425,3425,3425,3425,0
|
|
20230804,155400,312048885,3425,3425,3425,3425,0
|
|
20230804,155300,312048885,3425,3425,3425,3425,0
|
|
20230804,155200,312048885,3425,3425,3425,3425,0
|
|
20230804,155100,312048885,3425,3425,3425,3425,0
|
|
20230804,155000,312048885,3425,3425,3425,3425,0
|
|
20230804,154900,312048885,3425,3425,3425,3425,0
|
|
20230804,154800,312048885,3425,3425,3425,3425,0
|
|
20230804,154700,312048885,3425,3425,3425,3425,0
|
|
20230804,154600,312048885,3425,3425,3425,3425,0
|
|
20230804,154500,312048885,3425,3425,3425,3425,0
|
|
20230804,154400,312048885,3425,3425,3425,3425,0
|
|
20230804,154300,312048885,3425,3425,3425,3425,0
|
|
20230804,154200,312048885,3425,3425,3425,3425,0
|
|
20230804,154100,312048885,3425,3425,3425,3425,0
|
|
20230804,154000,312048885,3425,3425,3425,3425,0
|
|
20230804,153900,312048885,3425,3425,3425,3425,0
|
|
20230804,153800,312048885,3425,3425,3425,3425,0
|
|
20230804,153700,312048885,3425,3425,3425,3425,0
|
|
20230804,153600,312048885,3425,3425,3425,3425,0
|
|
20230804,153500,312048885,3425,3425,3425,3425,0
|
|
20230804,153400,312048885,3425,3425,3425,3425,0
|
|
20230804,153300,312048885,3425,3425,3425,3425,0
|
|
20230804,153200,312048885,3425,3425,3425,3425,0
|
|
20230804,153100,312048885,3425,3425,3425,3425,0
|
|
20230804,153000,312048885,3425,3425,3425,3425,2026
|
|
20230804,152900,305109835,3425,3425,3425,3425,0
|
|
20230804,152800,305109835,3425,3425,3425,3425,0
|
|
20230804,152700,305109835,3425,3425,3425,3425,0
|
|
20230804,152600,305109835,3425,3425,3425,3425,0
|
|
20230804,152500,305109835,3425,3425,3425,3425,0
|
|
20230804,152400,305109835,3425,3425,3425,3425,0
|
|
20230804,152300,305109835,3425,3425,3425,3425,0
|
|
20230804,152200,305109835,3425,3425,3425,3425,0
|
|
20230804,152100,305109835,3425,3425,3425,3425,0
|
|
20230804,152000,305109835,3425,3425,3425,3425,0
|
|
20230804,151900,305109835,3425,3425,3425,3425,49
|
|
20230804,151800,304942010,3425,3415,3425,3415,46
|
|
20230804,151700,304784900,3415,3415,3415,3415,0
|
|
20230804,151600,304784900,3415,3410,3415,3410,4
|
|
20230804,151500,304771250,3415,3415,3415,3415,42
|
|
20230804,151400,304627820,3415,3410,3415,3405,1177
|
|
20230804,151300,300618595,3420,3420,3420,3420,0
|
|
20230804,151200,300618595,3420,3410,3420,3410,1038
|
|
20230804,151100,297078635,3420,3430,3430,3420,22
|
|
20230804,151000,297003375,3410,3410,3410,3410,812
|
|
20230804,150900,294234455,3430,3430,3430,3430,5
|
|
20230804,150800,294217305,3410,3410,3410,3410,880
|
|
20230804,150700,291216505,3430,3415,3430,3410,1348
|
|
20230804,150600,286617245,3420,3420,3420,3420,4
|
|
20230804,150500,286603565,3420,3420,3420,3420,0
|
|
20230804,150400,286603565,3420,3420,3420,3420,0
|
|
20230804,150300,286603565,3420,3420,3420,3420,31
|
|
20230804,150200,286497545,3425,3425,3425,3425,0
|
|
20230804,150100,286497545,3425,3425,3425,3425,107
|
|
20230804,150000,286131070,3430,3430,3430,3430,549
|
|
20230804,145900,284248000,3430,3425,3430,3425,3596
|
|
20230804,145800,271921735,3425,3425,3425,3425,3
|
|
20230804,145700,271911460,3420,3415,3420,3415,508
|
|
20230804,145600,270176255,3420,3425,3425,3420,20
|
|
20230804,145500,270107850,3425,3425,3425,3425,0
|
|
20230804,145400,270107850,3425,3420,3425,3405,1037
|
|
20230804,145300,266569215,3425,3425,3425,3425,3
|
|
20230804,145200,266558940,3425,3425,3425,3425,0
|
|
20230804,145100,266558940,3425,3425,3425,3425,0
|
|
20230804,145000,266558940,3425,3425,3425,3425,2
|
|
20230804,144900,266552090,3420,3425,3425,3420,470
|
|
20230804,144800,264944480,3430,3425,3430,3425,51
|
|
20230804,144700,264769795,3430,3430,3430,3430,0
|
|
20230804,144600,264769795,3430,3430,3430,3430,90
|
|
20230804,144500,264461095,3430,3430,3430,3430,0
|
|
20230804,144400,264461095,3430,3425,3430,3425,6
|
|
20230804,144300,264440535,3430,3430,3430,3430,9
|
|
20230804,144200,264409665,3430,3430,3430,3430,1
|
|
20230804,144100,264406235,3430,3430,3430,3430,2
|
|
20230804,144000,264399375,3425,3425,3430,3425,1692
|
|
20230804,143900,258598695,3425,3425,3425,3425,0
|
|
20230804,143800,258598695,3425,3425,3425,3425,0
|
|
20230804,143700,258598695,3425,3425,3425,3425,3
|
|
20230804,143600,258588420,3425,3425,3425,3425,0
|
|
20230804,143500,258588420,3425,3425,3425,3425,12
|
|
20230804,143400,258547320,3425,3425,3425,3425,1
|
|
20230804,143300,258543895,3425,3425,3425,3425,148
|
|
20230804,143200,258036995,3425,3425,3425,3425,100
|
|
20230804,143100,257694495,3425,3425,3425,3425,1119
|
|
20230804,143000,253861920,3425,3425,3425,3425,0
|
|
20230804,142900,253861920,3425,3425,3425,3425,0
|
|
20230804,142800,253861920,3425,3425,3425,3425,0
|
|
20230804,142700,253861920,3425,3425,3425,3425,0
|
|
20230804,142600,253861920,3425,3425,3425,3425,0
|
|
20230804,142500,253861920,3425,3425,3425,3425,0
|
|
20230804,142400,253861920,3425,3425,3425,3425,3
|
|
20230804,142300,253851645,3425,3425,3425,3425,0
|
|
20230804,142200,253851645,3425,3425,3425,3425,10
|
|
20230804,142100,253817395,3425,3425,3425,3425,3
|
|
20230804,142000,253807120,3425,3425,3425,3425,5
|
|
20230804,141900,253789995,3420,3420,3420,3420,9
|
|
20230804,141800,253759215,3420,3420,3420,3420,0
|
|
20230804,141700,253759215,3420,3420,3420,3420,20
|
|
20230804,141600,253690815,3420,3420,3420,3420,0
|
|
20230804,141500,253690815,3420,3420,3420,3420,30
|
|
20230804,141400,253588215,3425,3425,3425,3425,2
|
|
20230804,141300,253581365,3425,3425,3425,3425,37
|
|
20230804,141200,253454640,3425,3425,3425,3425,570
|
|
20230804,141100,251502390,3425,3425,3425,3425,0
|
|
20230804,141000,251502390,3425,3425,3425,3425,0
|
|
20230804,140900,251502390,3425,3425,3425,3425,0
|
|
20230804,140800,251502390,3425,3420,3425,3420,920
|
|
20230804,140700,248355830,3420,3420,3420,3420,0
|
|
20230804,140600,248355830,3420,3420,3420,3420,148
|
|
20230804,140500,247849670,3420,3420,3420,3420,0
|
|
20230804,140400,247849670,3420,3420,3420,3420,0
|
|
20230804,140300,247849670,3420,3420,3420,3420,0
|
|
20230804,140200,247849670,3420,3420,3420,3420,0
|
|
20230804,140100,247849670,3420,3420,3420,3420,0
|
|
20230804,140000,247849670,3420,3420,3420,3420,0
|
|
20230804,135900,247849670,3420,3420,3420,3410,1041
|
|
20230804,135800,244298005,3425,3425,3425,3425,476
|
|
20230804,135700,242667705,3430,3430,3430,3430,14
|
|
20230804,135600,242619685,3440,3415,3440,3415,12242
|
|
20230804,135500,200691880,3405,3405,3405,3400,5065
|
|
20230804,135400,183465245,3410,3410,3410,3405,1156
|
|
20230804,135300,179528770,3415,3415,3415,3415,0
|
|
20230804,135200,179528770,3415,3415,3415,3415,0
|
|
20230804,135100,179528770,3415,3415,3415,3415,0
|
|
20230804,135000,179528770,3415,3415,3415,3415,0
|
|
20230804,134900,179528770,3415,3415,3415,3415,0
|
|
20230804,134800,179528770,3415,3415,3415,3415,0
|
|
20230804,134700,179528770,3415,3415,3415,3415,0
|
|
20230804,134600,179528770,3415,3415,3415,3415,0
|
|
20230804,134500,179528770,3415,3415,3415,3415,936
|
|
20230804,134400,176332330,3415,3410,3415,3405,1002
|
|
20230804,134300,172919930,3415,3410,3415,3410,190
|
|
20230804,134200,172271580,3415,3405,3415,3405,6790
|
|
20230804,134100,149119610,3405,3400,3405,3400,82
|
|
20230804,134000,148840800,3400,3400,3400,3400,1482
|
|
20230804,133900,143802000,3395,3395,3395,3395,781
|
|
20230804,133800,141150505,3400,3400,3400,3400,0
|
|
20230804,133700,141150505,3400,3400,3400,3400,0
|
|
20230804,133600,141150505,3400,3400,3400,3400,0
|
|
20230804,133500,141150505,3400,3400,3400,3400,9
|
|
20230804,133400,141119905,3400,3400,3400,3400,0
|
|
20230804,133300,141119905,3400,3400,3400,3400,0
|
|
20230804,133200,141119905,3400,3400,3400,3400,0
|
|
20230804,133100,141119905,3400,3395,3400,3395,72
|
|
20230804,133000,140875460,3400,3400,3400,3400,0
|
|
20230804,132900,140875460,3400,3400,3400,3400,0
|
|
20230804,132800,140875460,3400,3400,3400,3400,0
|
|
20230804,132700,140875460,3400,3400,3400,3400,0
|
|
20230804,132600,140875460,3400,3400,3400,3400,0
|
|
20230804,132500,140875460,3400,3400,3400,3400,0
|
|
20230804,132400,140875460,3400,3400,3400,3400,0
|
|
20230804,132300,140875460,3400,3400,3400,3400,9
|
|
20230804,132200,140844860,3400,3400,3400,3400,0
|
|
20230804,132100,140844860,3400,3400,3400,3400,0
|
|
20230804,132000,140844860,3400,3400,3400,3400,0
|
|
20230804,131900,140844860,3400,3400,3400,3400,0
|
|
20230804,131800,140844860,3400,3400,3400,3400,0
|
|
20230804,131700,140844860,3400,3400,3400,3400,0
|
|
20230804,131600,140844860,3400,3400,3400,3400,0
|
|
20230804,131500,140844860,3400,3400,3400,3400,0
|
|
20230804,131400,140844860,3400,3400,3400,3400,0
|
|
20230804,131300,140844860,3400,3400,3400,3400,0
|
|
20230804,131200,140844860,3400,3400,3400,3400,0
|
|
20230804,131100,140844860,3400,3400,3400,3400,0
|
|
20230804,131000,140844860,3400,3400,3400,3400,0
|
|
20230804,130900,140844860,3400,3400,3400,3400,0
|
|
20230804,130800,140844860,3400,3400,3400,3400,0
|
|
20230804,130700,140844860,3400,3400,3400,3400,0
|
|
20230804,130600,140844860,3400,3405,3405,3400,201
|
|
20230804,130500,140161350,3405,3405,3405,3405,0
|
|
20230804,130400,140161350,3405,3405,3405,3405,0
|
|
20230804,130300,140161350,3405,3405,3405,3405,0
|
|
20230804,130200,140161350,3405,3405,3405,3405,0
|
|
20230804,130100,140161350,3405,3405,3405,3405,0
|
|
20230804,130000,140161350,3405,3400,3405,3400,23
|
|
20230804,125900,140083145,3400,3400,3400,3400,0
|
|
20230804,125800,140083145,3400,3400,3400,3400,0
|
|
20230804,125700,140083145,3400,3400,3400,3400,0
|
|
20230804,125600,140083145,3400,3400,3400,3400,0
|
|
20230804,125500,140083145,3400,3400,3400,3400,3
|
|
20230804,125400,140072945,3400,3400,3400,3400,0
|
|
20230804,125300,140072945,3400,3400,3400,3400,19
|
|
20230804,125200,140008345,3400,3400,3400,3400,0
|
|
20230804,125100,140008345,3400,3400,3400,3400,0
|
|
20230804,125000,140008345,3400,3400,3400,3400,100
|
|
20230804,124900,139668345,3400,3400,3400,3400,100
|
|
20230804,124800,139328345,3400,3400,3400,3400,200
|
|
20230804,124700,138648345,3400,3400,3400,3400,19
|
|
20230804,124600,138583745,3400,3400,3400,3400,0
|
|
20230804,124500,138583745,3400,3400,3400,3400,2
|
|
20230804,124400,138576945,3395,3395,3395,3395,0
|
|
20230804,124300,138576945,3395,3395,3395,3395,0
|
|
20230804,124200,138576945,3395,3395,3395,3395,23
|
|
20230804,124100,138498860,3400,3400,3400,3400,30
|
|
20230804,124000,138396860,3400,3400,3400,3400,0
|
|
20230804,123900,138396860,3400,3400,3400,3400,0
|
|
20230804,123800,138396860,3400,3400,3400,3400,0
|
|
20230804,123700,138396860,3400,3400,3400,3400,0
|
|
20230804,123600,138396860,3400,3400,3400,3400,0
|
|
20230804,123500,138396860,3400,3400,3400,3400,0
|
|
20230804,123400,138396860,3400,3400,3400,3400,0
|
|
20230804,123300,138396860,3400,3400,3400,3400,0
|
|
20230804,123200,138396860,3400,3400,3400,3400,28
|
|
20230804,123100,138301660,3390,3390,3390,3390,0
|
|
20230804,123000,138301660,3390,3390,3390,3390,27
|
|
20230804,122900,138210130,3400,3400,3400,3400,0
|
|
20230804,122800,138210130,3400,3400,3400,3400,108
|
|
20230804,122700,137842930,3390,3390,3390,3390,0
|
|
20230804,122600,137842930,3390,3390,3390,3390,0
|
|
20230804,122500,137842930,3390,3390,3390,3390,0
|
|
20230804,122400,137842930,3390,3390,3390,3390,0
|
|
20230804,122300,137842930,3390,3390,3390,3390,0
|
|
20230804,122200,137842930,3390,3395,3395,3390,1000
|
|
20230804,122100,134451030,3395,3395,3395,3395,0
|
|
20230804,122000,134451030,3395,3395,3395,3395,0
|
|
20230804,121900,134451030,3395,3395,3395,3395,1
|
|
20230804,121800,134447635,3395,3395,3395,3395,0
|
|
20230804,121700,134447635,3395,3395,3395,3395,0
|
|
20230804,121600,134447635,3395,3395,3395,3395,0
|
|
20230804,121500,134447635,3395,3395,3395,3395,0
|
|
20230804,121400,134447635,3395,3395,3395,3395,0
|
|
20230804,121300,134447635,3395,3395,3395,3395,0
|
|
20230804,121200,134447635,3395,3395,3395,3395,0
|
|
20230804,121100,134447635,3395,3395,3395,3395,0
|
|
20230804,121000,134447635,3395,3395,3395,3395,0
|
|
20230804,120900,134447635,3395,3395,3395,3395,71
|
|
20230804,120800,134206590,3400,3400,3400,3400,0
|
|
20230804,120700,134206590,3400,3400,3400,3400,2
|
|
20230804,120600,134199790,3395,3395,3395,3395,0
|
|
20230804,120500,134199790,3395,3395,3395,3395,0
|
|
20230804,120400,134199790,3395,3395,3395,3395,0
|
|
20230804,120300,134199790,3395,3395,3395,3395,25
|
|
20230804,120200,134114915,3400,3400,3400,3400,0
|
|
20230804,120100,134114915,3400,3400,3400,3400,0
|
|
20230804,120000,134114915,3400,3400,3400,3400,0
|
|
20230804,115900,134114915,3400,3400,3400,3400,0
|
|
20230804,115800,134114915,3400,3400,3400,3400,17
|
|
20230804,115700,134057115,3400,3400,3400,3400,0
|
|
20230804,115600,134057115,3400,3400,3400,3400,0
|
|
20230804,115500,134057115,3400,3400,3400,3400,0
|
|
20230804,115400,134057115,3400,3400,3400,3400,0
|
|
20230804,115300,134057115,3400,3400,3400,3400,0
|
|
20230804,115200,134057115,3400,3400,3400,3400,0
|
|
20230804,115100,134057115,3400,3400,3400,3400,0
|
|
20230804,115000,134057115,3400,3400,3400,3400,0
|
|
20230804,114900,134057115,3400,3400,3400,3400,0
|
|
20230804,114800,134057115,3400,3400,3400,3400,4
|
|
20230804,114700,134043515,3400,3400,3400,3400,2
|
|
20230804,114600,134036715,3390,3390,3390,3390,0
|
|
20230804,114500,134036715,3390,3390,3390,3390,2000
|
|
20230804,114400,127256715,3390,3390,3390,3390,0
|
|
20230804,114300,127256715,3390,3390,3390,3390,81
|
|
20230804,114200,126982125,3400,3400,3400,3400,0
|
|
20230804,114100,126982125,3400,3400,3400,3400,2
|
|
20230804,114000,126975325,3390,3390,3390,3390,0
|
|
20230804,113900,126975325,3390,3390,3390,3390,0
|
|
20230804,113800,126975325,3390,3390,3390,3390,2000
|
|
20230804,113700,120195325,3395,3395,3395,3395,0
|
|
20230804,113600,120195325,3395,3395,3395,3395,0
|
|
20230804,113500,120195325,3395,3395,3395,3395,297
|
|
20230804,113400,119187010,3400,3400,3400,3400,0
|
|
20230804,113300,119187010,3400,3400,3400,3400,234
|
|
20230804,113200,118391410,3405,3405,3405,3405,73
|
|
20230804,113100,118142845,3405,3405,3405,3405,0
|
|
20230804,113000,118142845,3405,3405,3405,3405,0
|
|
20230804,112900,118142845,3405,3405,3405,3405,0
|
|
20230804,112800,118142845,3405,3405,3405,3405,20
|
|
20230804,112700,118074745,3410,3410,3410,3410,0
|
|
20230804,112600,118074745,3410,3410,3410,3410,1
|
|
20230804,112500,118071335,3405,3405,3405,3405,0
|
|
20230804,112400,118071335,3405,3405,3405,3405,0
|
|
20230804,112300,118071335,3405,3405,3405,3405,179
|
|
20230804,112200,117461840,3410,3410,3410,3410,0
|
|
20230804,112100,117461840,3410,3410,3410,3410,0
|
|
20230804,112000,117461840,3410,3410,3410,3410,0
|
|
20230804,111900,117461840,3410,3410,3410,3410,0
|
|
20230804,111800,117461840,3410,3410,3410,3410,0
|
|
20230804,111700,117461840,3410,3410,3410,3410,0
|
|
20230804,111600,117461840,3410,3410,3410,3410,0
|
|
20230804,111500,117461840,3410,3410,3410,3410,0
|
|
20230804,111400,117461840,3410,3410,3410,3410,2
|
|
20230804,111300,117455020,3405,3405,3405,3405,0
|
|
20230804,111200,117455020,3405,3405,3405,3405,0
|
|
20230804,111100,117455020,3405,3405,3405,3405,390
|
|
20230804,111000,116127070,3395,3410,3410,3395,2003
|
|
20230804,110900,109318825,3410,3410,3410,3410,9
|
|
20230804,110800,109288135,3410,3410,3410,3410,10
|
|
20230804,110700,109254035,3410,3410,3410,3410,9
|
|
20230804,110600,109223345,3410,3410,3410,3410,3
|
|
20230804,110500,109213115,3410,3410,3410,3410,10
|
|
20230804,110400,109179015,3410,3410,3410,3410,12
|
|
20230804,110300,109138095,3410,3410,3410,3410,0
|
|
20230804,110200,109138095,3410,3410,3410,3410,40
|
|
20230804,110100,109001695,3410,3410,3410,3410,12
|
|
20230804,110000,108960775,3410,3410,3410,3410,9
|
|
20230804,105900,108930085,3410,3410,3410,3410,13
|
|
20230804,105800,108885755,3410,3410,3410,3410,9
|
|
20230804,105700,108855065,3410,3410,3410,3410,0
|
|
20230804,105600,108855065,3410,3410,3410,3410,10
|
|
20230804,105500,108820965,3405,3405,3405,3405,1
|
|
20230804,105400,108817560,3410,3410,3410,3410,0
|
|
20230804,105300,108817560,3410,3410,3410,3410,0
|
|
20230804,105200,108817560,3410,3410,3410,3410,0
|
|
20230804,105100,108817560,3410,3410,3410,3410,1
|
|
20230804,105000,108814150,3405,3410,3410,3405,382
|
|
20230804,104900,107513425,3410,3410,3410,3410,17
|
|
20230804,104800,107455455,3410,3410,3410,3410,3
|
|
20230804,104700,107445225,3410,3410,3410,3410,17
|
|
20230804,104600,107387255,3410,3410,3410,3410,6
|
|
20230804,104500,107366795,3410,3410,3410,3410,18
|
|
20230804,104400,107305415,3410,3410,3410,3410,3
|
|
20230804,104300,107295185,3415,3415,3415,3415,0
|
|
20230804,104200,107295185,3415,3410,3415,3410,9
|
|
20230804,104100,107264490,3415,3415,3415,3415,1
|
|
20230804,104000,107261075,3410,3415,3415,3410,75
|
|
20230804,103900,107005220,3415,3415,3415,3415,0
|
|
20230804,103800,107005220,3415,3415,3415,3415,0
|
|
20230804,103700,107005220,3415,3415,3415,3415,1
|
|
20230804,103600,107001805,3405,3405,3405,3405,19
|
|
20230804,103500,106937110,3415,3415,3415,3415,0
|
|
20230804,103400,106937110,3415,3415,3415,3415,0
|
|
20230804,103300,106937110,3415,3415,3415,3415,0
|
|
20230804,103200,106937110,3415,3415,3415,3415,0
|
|
20230804,103100,106937110,3415,3415,3415,3415,1
|
|
20230804,103000,106933695,3395,3405,3405,3395,3114
|
|
20230804,102900,96352615,3415,3415,3415,3415,0
|
|
20230804,102800,96352615,3415,3415,3415,3415,0
|
|
20230804,102700,96352615,3415,3415,3415,3415,1
|
|
20230804,102600,96349200,3410,3410,3410,3410,103
|
|
20230804,102500,95997970,3410,3410,3410,3410,124
|
|
20230804,102400,95575130,3410,3410,3410,3410,200
|
|
20230804,102300,94893130,3410,3410,3410,3410,0
|
|
20230804,102200,94893130,3410,3410,3410,3410,1
|
|
20230804,102100,94889720,3405,3405,3405,3405,0
|
|
20230804,102000,94889720,3405,3405,3405,3405,675
|
|
20230804,101900,92591345,3405,3410,3410,3405,44
|
|
20230804,101800,92441410,3410,3415,3415,3410,3
|
|
20230804,101700,92431170,3410,3410,3410,3410,1
|
|
20230804,101600,92427760,3415,3415,3415,3415,29
|
|
20230804,101500,92328725,3410,3410,3410,3410,7
|
|
20230804,101400,92304855,3410,3415,3415,3410,32
|
|
20230804,101300,92195635,3415,3415,3415,3415,295
|
|
20230804,101200,91188210,3415,3420,3420,3410,32
|
|
20230804,101100,91078795,3420,3420,3420,3420,0
|
|
20230804,101000,91078795,3420,3420,3420,3420,0
|
|
20230804,100900,91078795,3420,3420,3420,3420,0
|
|
20230804,100800,91078795,3420,3420,3420,3420,0
|
|
20230804,100700,91078795,3420,3420,3420,3420,0
|
|
20230804,100600,91078795,3420,3420,3420,3420,1
|
|
20230804,100500,91075375,3405,3405,3405,3405,0
|
|
20230804,100400,91075375,3405,3405,3405,3405,0
|
|
20230804,100300,91075375,3405,3405,3405,3405,295
|
|
20230804,100200,90070900,3410,3410,3410,3410,0
|
|
20230804,100100,90070900,3410,3410,3410,3410,768
|
|
20230804,100000,87452020,3410,3410,3410,3410,0
|
|
20230804,095900,87452020,3410,3410,3410,3410,0
|
|
20230804,095800,87452020,3410,3410,3410,3410,0
|
|
20230804,095700,87452020,3410,3410,3410,3410,1
|
|
20230804,095600,87448610,3410,3410,3410,3410,0
|
|
20230804,095500,87448610,3410,3410,3410,3410,8
|
|
20230804,095400,87421330,3405,3405,3405,3405,1
|
|
20230804,095300,87417925,3410,3410,3410,3410,0
|
|
20230804,095200,87417925,3410,3410,3410,3410,0
|
|
20230804,095100,87417925,3410,3410,3410,3410,0
|
|
20230804,095000,87417925,3410,3410,3410,3410,0
|
|
20230804,094900,87417925,3410,3410,3410,3410,0
|
|
20230804,094800,87417925,3410,3410,3410,3410,709
|
|
20230804,094700,85000235,3420,3420,3420,3420,0
|
|
20230804,094600,85000235,3420,3420,3420,3420,9
|
|
20230804,094500,84969455,3420,3420,3420,3420,20
|
|
20230804,094400,84901055,3425,3425,3425,3425,0
|
|
20230804,094300,84901055,3425,3425,3425,3425,149
|
|
20230804,094200,84390730,3425,3425,3425,3425,11
|
|
20230804,094100,84353055,3420,3425,3425,3420,222
|
|
20230804,094000,83593810,3420,3420,3420,3420,102
|
|
20230804,093900,83244970,3420,3420,3420,3420,762
|
|
20230804,093800,80638930,3420,3420,3420,3420,0
|
|
20230804,093700,80638930,3420,3420,3420,3420,4
|
|
20230804,093600,80625250,3415,3415,3415,3415,1506
|
|
20230804,093500,75482260,3415,3410,3415,3410,1001
|
|
20230804,093400,72068845,3415,3415,3415,3415,0
|
|
20230804,093300,72068845,3415,3415,3415,3415,10
|
|
20230804,093200,72034695,3415,3415,3415,3415,1
|
|
20230804,093100,72031280,3415,3415,3415,3415,49
|
|
20230804,093000,71863945,3410,3410,3410,3410,261
|
|
20230804,092900,70973935,3405,3405,3405,3405,0
|
|
20230804,092800,70973935,3405,3405,3405,3405,711
|
|
20230804,092700,68552980,3405,3405,3405,3405,3857
|
|
20230804,092600,55419895,3405,3405,3405,3405,156
|
|
20230804,092500,54888715,3405,3405,3405,3405,914
|
|
20230804,092400,51776545,3405,3405,3405,3405,14
|
|
20230804,092300,51728875,3405,3405,3405,3405,1
|
|
20230804,092200,51725470,3400,3400,3400,3400,0
|
|
20230804,092100,51725470,3400,3400,3400,3400,641
|
|
20230804,092000,49546070,3395,3390,3395,3390,1086
|
|
20230804,091900,45860815,3370,3375,3375,3370,4358
|
|
20230804,091800,31162745,3375,3380,3380,3375,1377
|
|
20230804,091700,26513860,3380,3380,3380,3380,0
|
|
20230804,091600,26513860,3380,3380,3380,3380,50
|
|
20230804,091500,26344860,3380,3390,3390,3380,1273
|
|
20230804,091400,22041890,3390,3400,3400,3390,559
|
|
20230804,091300,20142065,3410,3410,3410,3410,1
|
|
20230804,091200,20138655,3405,3405,3405,3405,408
|
|
20230804,091100,18749415,3405,3405,3405,3405,116
|
|
20230804,091000,18354435,3390,3380,3390,3380,2064
|
|
20230804,090900,11362725,3380,3385,3385,3380,475
|
|
20230804,090800,9756820,3390,3390,3390,3390,0
|
|
20230804,090700,9756820,3390,3390,3390,3390,0
|
|
20230804,090600,9756820,3390,3390,3390,3390,0
|
|
20230804,090500,9756820,3390,3385,3390,3385,972
|
|
20230804,090400,6464030,3385,3385,3385,3385,10
|
|
20230804,090300,6430180,3385,3385,3385,3385,25
|
|
20230804,090200,6345555,3385,3380,3385,3380,207
|
|
20230804,090100,5645860,3385,3390,3405,3385,1545
|
|
20230804,090000,410190,3390,3390,3390,3390,121
|