592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184900,265140645,3300,3300,3300,3300,1918
|
|
20230804,184800,265140645,3300,3300,3300,3300,0
|
|
20230804,184700,265140645,3300,3300,3300,3300,0
|
|
20230804,184600,265140645,3300,3300,3300,3300,0
|
|
20230804,184500,265140645,3300,3300,3300,3300,0
|
|
20230804,184400,265140645,3300,3300,3300,3300,0
|
|
20230804,184300,265140645,3300,3300,3300,3300,0
|
|
20230804,184200,265140645,3300,3300,3300,3300,0
|
|
20230804,184100,265140645,3300,3300,3300,3300,0
|
|
20230804,184000,265140645,3300,3300,3300,3300,0
|
|
20230804,183900,265140645,3300,3300,3300,3300,0
|
|
20230804,183800,265140645,3300,3300,3300,3300,0
|
|
20230804,183700,265140645,3300,3300,3300,3300,0
|
|
20230804,183600,265140645,3300,3300,3300,3300,0
|
|
20230804,183500,265140645,3300,3300,3300,3300,0
|
|
20230804,183400,265140645,3300,3300,3300,3300,0
|
|
20230804,183300,265140645,3300,3300,3300,3300,0
|
|
20230804,183200,265140645,3300,3300,3300,3300,0
|
|
20230804,183100,265140645,3300,3300,3300,3300,0
|
|
20230804,183000,265140645,3300,3300,3300,3300,0
|
|
20230804,182900,265140645,3300,3300,3300,3300,0
|
|
20230804,182800,265140645,3300,3300,3300,3300,0
|
|
20230804,182700,265140645,3300,3300,3300,3300,0
|
|
20230804,182600,265140645,3300,3300,3300,3300,0
|
|
20230804,182500,265140645,3300,3300,3300,3300,0
|
|
20230804,182400,265140645,3300,3300,3300,3300,0
|
|
20230804,182300,265140645,3300,3300,3300,3300,0
|
|
20230804,182200,265140645,3300,3300,3300,3300,0
|
|
20230804,182100,265140645,3300,3300,3300,3300,0
|
|
20230804,182000,265140645,3300,3300,3300,3300,0
|
|
20230804,181900,265140645,3300,3300,3300,3300,1918
|
|
20230804,181800,265140645,3300,3300,3300,3300,0
|
|
20230804,181700,265140645,3300,3300,3300,3300,0
|
|
20230804,181600,265140645,3300,3300,3300,3300,0
|
|
20230804,181500,265140645,3300,3300,3300,3300,0
|
|
20230804,181400,265140645,3300,3300,3300,3300,0
|
|
20230804,181300,265140645,3300,3300,3300,3300,0
|
|
20230804,181200,265140645,3300,3300,3300,3300,0
|
|
20230804,181100,265140645,3300,3300,3300,3300,0
|
|
20230804,181000,265140645,3300,3300,3300,3300,0
|
|
20230804,180900,265140645,3300,3300,3300,3300,0
|
|
20230804,180800,265140645,3300,3300,3300,3300,0
|
|
20230804,180700,265140645,3300,3300,3300,3300,0
|
|
20230804,180600,265140645,3300,3300,3300,3300,0
|
|
20230804,180500,265140645,3300,3300,3300,3300,0
|
|
20230804,180400,265140645,3300,3300,3300,3300,0
|
|
20230804,180300,265140645,3300,3300,3300,3300,0
|
|
20230804,180200,265140645,3300,3300,3300,3300,0
|
|
20230804,180100,265140645,3300,3300,3300,3300,0
|
|
20230804,180000,265140645,3300,3300,3300,3300,0
|
|
20230804,175900,265140645,3300,3300,3300,3300,0
|
|
20230804,175800,265140645,3300,3300,3300,3300,0
|
|
20230804,175700,265140645,3300,3300,3300,3300,0
|
|
20230804,175600,265140645,3300,3300,3300,3300,0
|
|
20230804,175500,265140645,3300,3300,3300,3300,0
|
|
20230804,175400,265140645,3300,3300,3300,3300,0
|
|
20230804,175300,265140645,3300,3300,3300,3300,0
|
|
20230804,175200,265140645,3300,3300,3300,3300,0
|
|
20230804,175100,265140645,3300,3300,3300,3300,0
|
|
20230804,175000,265140645,3300,3300,3300,3300,0
|
|
20230804,174900,265140645,3300,3300,3300,3300,1918
|
|
20230804,174800,265140645,3300,3300,3300,3300,0
|
|
20230804,174700,265140645,3300,3300,3300,3300,0
|
|
20230804,174600,265140645,3300,3300,3300,3300,0
|
|
20230804,174500,265140645,3300,3300,3300,3300,0
|
|
20230804,174400,265140645,3300,3300,3300,3300,0
|
|
20230804,174300,265140645,3300,3300,3300,3300,0
|
|
20230804,174200,265140645,3300,3300,3300,3300,0
|
|
20230804,174100,265140645,3300,3300,3300,3300,0
|
|
20230804,174000,265140645,3300,3300,3300,3300,0
|
|
20230804,173900,265140645,3300,3300,3300,3300,0
|
|
20230804,173800,265140645,3300,3300,3300,3300,0
|
|
20230804,173700,265140645,3300,3300,3300,3300,0
|
|
20230804,173600,265140645,3300,3300,3300,3300,0
|
|
20230804,173500,265140645,3300,3300,3300,3300,0
|
|
20230804,173400,265140645,3300,3300,3300,3300,0
|
|
20230804,173300,265140645,3300,3300,3300,3300,0
|
|
20230804,173200,265140645,3300,3300,3300,3300,0
|
|
20230804,173100,265140645,3300,3300,3300,3300,0
|
|
20230804,173000,265140645,3300,3300,3300,3300,0
|
|
20230804,172900,265140645,3300,3300,3300,3300,0
|
|
20230804,172800,265140645,3300,3300,3300,3300,0
|
|
20230804,172700,265140645,3300,3300,3300,3300,0
|
|
20230804,172600,265140645,3300,3300,3300,3300,0
|
|
20230804,172500,265140645,3300,3300,3300,3300,0
|
|
20230804,172400,265140645,3300,3300,3300,3300,0
|
|
20230804,172300,265140645,3300,3300,3300,3300,0
|
|
20230804,172200,265140645,3300,3300,3300,3300,0
|
|
20230804,172100,265140645,3300,3300,3300,3300,0
|
|
20230804,172000,265140645,3300,3300,3300,3300,0
|
|
20230804,171900,265140645,3300,3300,3300,3300,1918
|
|
20230804,171800,265140645,3300,3300,3300,3300,0
|
|
20230804,171700,265140645,3300,3300,3300,3300,0
|
|
20230804,171600,265140645,3300,3300,3300,3300,0
|
|
20230804,171500,265140645,3300,3300,3300,3300,0
|
|
20230804,171400,265140645,3300,3300,3300,3300,0
|
|
20230804,171300,265140645,3300,3300,3300,3300,0
|
|
20230804,171200,265140645,3300,3300,3300,3300,0
|
|
20230804,171100,265140645,3300,3300,3300,3300,0
|
|
20230804,171000,265140645,3300,3300,3300,3300,0
|
|
20230804,170900,265140645,3300,3300,3300,3300,0
|
|
20230804,170800,265140645,3300,3300,3300,3300,0
|
|
20230804,170700,265140645,3300,3300,3300,3300,0
|
|
20230804,170600,265140645,3300,3300,3300,3300,0
|
|
20230804,170500,265140645,3300,3300,3300,3300,0
|
|
20230804,170400,265140645,3300,3300,3300,3300,0
|
|
20230804,170300,265140645,3300,3300,3300,3300,0
|
|
20230804,170200,265140645,3300,3300,3300,3300,0
|
|
20230804,170100,265140645,3300,3300,3300,3300,0
|
|
20230804,170000,265140645,3300,3300,3300,3300,0
|
|
20230804,165900,265140645,3300,3300,3300,3300,0
|
|
20230804,165800,265140645,3300,3300,3300,3300,0
|
|
20230804,165700,265140645,3300,3300,3300,3300,0
|
|
20230804,165600,265140645,3300,3300,3300,3300,0
|
|
20230804,165500,265140645,3300,3300,3300,3300,0
|
|
20230804,165400,265140645,3300,3300,3300,3300,0
|
|
20230804,165300,265140645,3300,3300,3300,3300,0
|
|
20230804,165200,265140645,3300,3300,3300,3300,0
|
|
20230804,165100,265140645,3300,3300,3300,3300,0
|
|
20230804,165000,265140645,3300,3300,3300,3300,0
|
|
20230804,164900,265140645,3300,3300,3300,3300,1918
|
|
20230804,164800,265140645,3300,3300,3300,3300,0
|
|
20230804,164700,265140645,3300,3300,3300,3300,0
|
|
20230804,164600,265140645,3300,3300,3300,3300,0
|
|
20230804,164500,265140645,3300,3300,3300,3300,0
|
|
20230804,164400,265140645,3300,3300,3300,3300,0
|
|
20230804,164300,265140645,3300,3300,3300,3300,0
|
|
20230804,164200,265140645,3300,3300,3300,3300,0
|
|
20230804,164100,265140645,3300,3300,3300,3300,0
|
|
20230804,164000,265140645,3300,3300,3300,3300,0
|
|
20230804,163900,265140645,3300,3300,3300,3300,0
|
|
20230804,163800,265140645,3300,3300,3300,3300,0
|
|
20230804,163700,265140645,3300,3300,3300,3300,0
|
|
20230804,163600,265140645,3300,3300,3300,3300,0
|
|
20230804,163500,265140645,3300,3300,3300,3300,0
|
|
20230804,163400,265140645,3300,3300,3300,3300,0
|
|
20230804,163300,265140645,3300,3300,3300,3300,0
|
|
20230804,163200,265140645,3300,3300,3300,3300,0
|
|
20230804,163100,265140645,3300,3300,3300,3300,0
|
|
20230804,163000,265140645,3300,3300,3300,3300,0
|
|
20230804,162900,265140645,3300,3300,3300,3300,0
|
|
20230804,162800,265140645,3300,3300,3300,3300,0
|
|
20230804,162700,265140645,3300,3300,3300,3300,0
|
|
20230804,162600,265140645,3300,3300,3300,3300,0
|
|
20230804,162500,265140645,3300,3300,3300,3300,0
|
|
20230804,162400,265140645,3300,3300,3300,3300,0
|
|
20230804,162300,265140645,3300,3300,3300,3300,0
|
|
20230804,162200,265140645,3300,3300,3300,3300,0
|
|
20230804,162100,265140645,3300,3300,3300,3300,0
|
|
20230804,162000,265140645,3300,3300,3300,3300,0
|
|
20230804,161900,265140645,3300,3300,3300,3300,1918
|
|
20230804,161800,265140645,3300,3300,3300,3300,0
|
|
20230804,161700,265140645,3300,3300,3300,3300,0
|
|
20230804,161600,265140645,3300,3300,3300,3300,0
|
|
20230804,161500,265140645,3300,3300,3300,3300,0
|
|
20230804,161400,265140645,3300,3300,3300,3300,0
|
|
20230804,161300,265140645,3300,3300,3300,3300,0
|
|
20230804,161200,265140645,3300,3300,3300,3300,0
|
|
20230804,161100,265140645,3300,3300,3300,3300,0
|
|
20230804,161000,265140645,3300,3300,3300,3300,0
|
|
20230804,160900,265140645,3300,3300,3300,3300,0
|
|
20230804,160800,265140645,3300,3300,3300,3300,0
|
|
20230804,160700,265140645,3300,3300,3300,3300,0
|
|
20230804,160600,265140645,3300,3300,3300,3300,0
|
|
20230804,160500,265140645,3300,3300,3300,3300,0
|
|
20230804,160400,265140645,3300,3300,3300,3300,0
|
|
20230804,160300,265140645,3300,3300,3300,3300,0
|
|
20230804,160200,265140645,3300,3300,3300,3300,0
|
|
20230804,160100,265140645,3300,3300,3300,3300,0
|
|
20230804,160000,265140645,3300,3300,3300,3300,0
|
|
20230804,155900,265140645,3300,3300,3300,3300,0
|
|
20230804,155800,265140645,3300,3300,3300,3300,0
|
|
20230804,155700,265140645,3300,3300,3300,3300,0
|
|
20230804,155600,265140645,3300,3300,3300,3300,0
|
|
20230804,155500,265140645,3300,3300,3300,3300,0
|
|
20230804,155400,265140645,3300,3300,3300,3300,0
|
|
20230804,155300,265140645,3300,3300,3300,3300,0
|
|
20230804,155200,265140645,3300,3300,3300,3300,0
|
|
20230804,155100,265140645,3300,3300,3300,3300,0
|
|
20230804,155000,265140645,3300,3300,3300,3300,0
|
|
20230804,154900,265140645,3300,3300,3300,3300,1918
|
|
20230804,154800,265140645,3300,3300,3300,3300,0
|
|
20230804,154700,265140645,3300,3300,3300,3300,0
|
|
20230804,154600,265140645,3300,3300,3300,3300,0
|
|
20230804,154500,265140645,3300,3300,3300,3300,0
|
|
20230804,154400,265140645,3300,3300,3300,3300,0
|
|
20230804,154300,265140645,3300,3300,3300,3300,0
|
|
20230804,154200,265140645,3300,3300,3300,3300,0
|
|
20230804,154100,265140645,3300,3300,3300,3300,0
|
|
20230804,154000,265140645,3300,3300,3300,3300,0
|
|
20230804,153900,265140645,3300,3300,3300,3300,0
|
|
20230804,153800,265140645,3300,3300,3300,3300,0
|
|
20230804,153700,265140645,3300,3300,3300,3300,0
|
|
20230804,153600,265140645,3300,3300,3300,3300,0
|
|
20230804,153500,265140645,3300,3300,3300,3300,0
|
|
20230804,153400,265140645,3300,3300,3300,3300,0
|
|
20230804,153300,265140645,3300,3300,3300,3300,0
|
|
20230804,153200,265140645,3300,3300,3300,3300,0
|
|
20230804,153100,265140645,3300,3300,3300,3300,0
|
|
20230804,153000,265140645,3300,3300,3300,3300,1918
|
|
20230804,152900,258811245,3290,3290,3290,3290,0
|
|
20230804,152800,258811245,3290,3290,3290,3290,0
|
|
20230804,152700,258811245,3290,3290,3290,3290,0
|
|
20230804,152600,258811245,3290,3290,3290,3290,0
|
|
20230804,152500,258811245,3290,3290,3290,3290,0
|
|
20230804,152400,258811245,3290,3290,3290,3290,0
|
|
20230804,152300,258811245,3290,3290,3290,3290,0
|
|
20230804,152200,258811245,3290,3290,3290,3290,0
|
|
20230804,152100,258811245,3290,3290,3290,3290,0
|
|
20230804,152000,258811245,3290,3290,3290,3290,0
|
|
20230804,151900,258811245,3290,3290,3290,3290,3
|
|
20230804,151800,258801375,3290,3290,3290,3290,0
|
|
20230804,151700,258801375,3290,3290,3290,3290,0
|
|
20230804,151600,258801375,3290,3290,3290,3290,0
|
|
20230804,151500,258801375,3290,3290,3290,3290,0
|
|
20230804,151400,258801375,3290,3290,3290,3290,0
|
|
20230804,151300,258801375,3290,3290,3290,3290,0
|
|
20230804,151200,258801375,3290,3290,3290,3290,0
|
|
20230804,151100,258801375,3290,3290,3290,3290,0
|
|
20230804,151000,258801375,3290,3305,3305,3290,335
|
|
20230804,150900,257697845,3295,3295,3295,3295,27
|
|
20230804,150800,257608880,3290,3290,3290,3290,3
|
|
20230804,150700,257599010,3290,3290,3290,3290,1000
|
|
20230804,150600,254309010,3290,3290,3290,3290,0
|
|
20230804,150500,254309010,3290,3290,3290,3290,148
|
|
20230804,150400,253822090,3285,3285,3285,3285,0
|
|
20230804,150300,253822090,3285,3285,3285,3285,0
|
|
20230804,150200,253822090,3285,3285,3285,3285,0
|
|
20230804,150100,253822090,3285,3285,3285,3285,0
|
|
20230804,150000,253822090,3285,3305,3305,3285,364
|
|
20230804,145900,252619255,3300,3300,3300,3300,0
|
|
20230804,145800,252619255,3300,3300,3300,3300,900
|
|
20230804,145700,249649255,3300,3300,3300,3300,0
|
|
20230804,145600,249649255,3300,3300,3300,3300,0
|
|
20230804,145500,249649255,3300,3295,3300,3295,10
|
|
20230804,145400,249616265,3285,3285,3285,3285,0
|
|
20230804,145300,249616265,3285,3285,3285,3285,1
|
|
20230804,145200,249612980,3300,3290,3300,3290,600
|
|
20230804,145100,247635240,3280,3280,3280,3280,0
|
|
20230804,145000,247635240,3280,3280,3280,3280,601
|
|
20230804,144900,245663960,3280,3280,3280,3280,50
|
|
20230804,144800,245499960,3285,3285,3285,3285,443
|
|
20230804,144700,244044705,3285,3285,3295,3285,597
|
|
20230804,144600,242080340,3285,3285,3285,3285,0
|
|
20230804,144500,242080340,3285,3285,3285,3285,0
|
|
20230804,144400,242080340,3285,3285,3285,3285,0
|
|
20230804,144300,242080340,3285,3285,3285,3285,0
|
|
20230804,144200,242080340,3285,3290,3290,3285,6
|
|
20230804,144100,242060620,3290,3290,3290,3290,1
|
|
20230804,144000,242057330,3285,3290,3290,3285,35
|
|
20230804,143900,241942330,3285,3285,3285,3285,120
|
|
20230804,143800,241548130,3290,3290,3290,3290,0
|
|
20230804,143700,241548130,3290,3290,3290,3290,0
|
|
20230804,143600,241548130,3290,3290,3290,3290,3
|
|
20230804,143500,241538260,3290,3300,3300,3290,191
|
|
20230804,143400,240909860,3295,3295,3295,3295,0
|
|
20230804,143300,240909860,3295,3295,3295,3295,0
|
|
20230804,143200,240909860,3295,3295,3295,3295,0
|
|
20230804,143100,240909860,3295,3295,3295,3295,0
|
|
20230804,143000,240909860,3295,3295,3295,3295,25
|
|
20230804,142900,240827485,3295,3295,3295,3295,300
|
|
20230804,142800,239838985,3290,3290,3290,3290,0
|
|
20230804,142700,239838985,3290,3290,3290,3290,0
|
|
20230804,142600,239838985,3290,3290,3290,3290,0
|
|
20230804,142500,239838985,3290,3290,3290,3290,0
|
|
20230804,142400,239838985,3290,3290,3290,3290,0
|
|
20230804,142300,239838985,3290,3290,3290,3290,0
|
|
20230804,142200,239838985,3290,3290,3290,3290,0
|
|
20230804,142100,239838985,3290,3290,3290,3290,130
|
|
20230804,142000,239411285,3290,3290,3290,3290,0
|
|
20230804,141900,239411285,3290,3290,3290,3290,0
|
|
20230804,141800,239411285,3290,3290,3290,3290,0
|
|
20230804,141700,239411285,3290,3290,3290,3290,8
|
|
20230804,141600,239384965,3285,3285,3285,3285,0
|
|
20230804,141500,239384965,3285,3285,3285,3285,843
|
|
20230804,141400,236615710,3280,3280,3280,3280,0
|
|
20230804,141300,236615710,3280,3280,3280,3280,115
|
|
20230804,141200,236238510,3285,3285,3285,3285,0
|
|
20230804,141100,236238510,3285,3285,3285,3285,0
|
|
20230804,141000,236238510,3285,3285,3285,3285,1
|
|
20230804,140900,236235225,3280,3280,3280,3280,11
|
|
20230804,140800,236199145,3280,3280,3280,3280,3
|
|
20230804,140700,236189305,3285,3285,3285,3280,191
|
|
20230804,140600,235562085,3280,3280,3280,3280,0
|
|
20230804,140500,235562085,3280,3280,3280,3280,168
|
|
20230804,140400,235011045,3280,3280,3280,3280,0
|
|
20230804,140300,235011045,3280,3280,3280,3280,20
|
|
20230804,140200,234945445,3275,3280,3280,3275,58
|
|
20230804,140100,234755245,3270,3270,3270,3270,2
|
|
20230804,140000,234748705,3280,3280,3280,3280,0
|
|
20230804,135900,234748705,3280,3280,3280,3280,11
|
|
20230804,135800,234712625,3280,3280,3280,3280,0
|
|
20230804,135700,234712625,3280,3280,3280,3280,0
|
|
20230804,135600,234712625,3280,3275,3280,3275,383
|
|
20230804,135500,233457435,3275,3275,3275,3275,0
|
|
20230804,135400,233457435,3275,3275,3275,3275,45
|
|
20230804,135300,233310060,3270,3270,3270,3270,2
|
|
20230804,135200,233303520,3280,3270,3280,3270,625
|
|
20230804,135100,231259020,3270,3270,3270,3270,0
|
|
20230804,135000,231259020,3270,3270,3270,3270,0
|
|
20230804,134900,231259020,3270,3275,3275,3270,255
|
|
20230804,134800,230423905,3275,3275,3275,3275,301
|
|
20230804,134700,229438130,3275,3275,3275,3275,0
|
|
20230804,134600,229438130,3275,3275,3275,3275,46
|
|
20230804,134500,229287480,3270,3270,3270,3270,23
|
|
20230804,134400,229212270,3270,3270,3270,3270,1
|
|
20230804,134300,229209000,3275,3275,3275,3275,4
|
|
20230804,134200,229195900,3270,3270,3270,3270,0
|
|
20230804,134100,229195900,3270,3270,3270,3270,1
|
|
20230804,134000,229192630,3270,3270,3270,3270,665
|
|
20230804,133900,227018080,3265,3265,3265,3265,0
|
|
20230804,133800,227018080,3265,3265,3265,3265,0
|
|
20230804,133700,227018080,3265,3260,3265,3260,1942
|
|
20230804,133600,220682450,3260,3260,3260,3260,300
|
|
20230804,133500,219704450,3265,3265,3265,3265,0
|
|
20230804,133400,219704450,3265,3265,3265,3265,135
|
|
20230804,133300,219263675,3265,3265,3265,3265,55
|
|
20230804,133200,219084100,3265,3265,3270,3260,1672
|
|
20230804,133100,213625230,3265,3265,3265,3265,50
|
|
20230804,133000,213461980,3265,3265,3265,3265,0
|
|
20230804,132900,213461980,3265,3265,3265,3265,3
|
|
20230804,132800,213452185,3270,3270,3275,3265,2459
|
|
20230804,132700,205411245,3270,3270,3270,3270,0
|
|
20230804,132600,205411245,3270,3270,3270,3270,0
|
|
20230804,132500,205411245,3270,3270,3270,3270,0
|
|
20230804,132400,205411245,3270,3270,3270,3270,0
|
|
20230804,132300,205411245,3270,3275,3275,3270,3000
|
|
20230804,132200,195600645,3275,3275,3275,3275,0
|
|
20230804,132100,195600645,3275,3275,3275,3275,0
|
|
20230804,132000,195600645,3275,3275,3275,3275,0
|
|
20230804,131900,195600645,3275,3275,3275,3275,0
|
|
20230804,131800,195600645,3275,3275,3275,3275,0
|
|
20230804,131700,195600645,3275,3280,3280,3275,7
|
|
20230804,131600,195577695,3280,3280,3280,3280,26
|
|
20230804,131500,195492415,3270,3275,3275,3270,45
|
|
20230804,131400,195345075,3275,3270,3280,3270,1261
|
|
20230804,131300,191219035,3270,3270,3270,3270,0
|
|
20230804,131200,191219035,3270,3270,3270,3270,2
|
|
20230804,131100,191212495,3275,3275,3275,3275,0
|
|
20230804,131000,191212495,3275,3275,3275,3275,3195
|
|
20230804,130900,180748870,3275,3275,3275,3275,0
|
|
20230804,130800,180748870,3275,3275,3275,3275,0
|
|
20230804,130700,180748870,3275,3275,3275,3275,0
|
|
20230804,130600,180748870,3275,3280,3280,3275,1000
|
|
20230804,130500,177472665,3285,3285,3285,3285,0
|
|
20230804,130400,177472665,3285,3285,3285,3285,0
|
|
20230804,130300,177472665,3285,3285,3285,3285,0
|
|
20230804,130200,177472665,3285,3285,3285,3285,0
|
|
20230804,130100,177472665,3285,3285,3285,3285,0
|
|
20230804,130000,177472665,3285,3285,3285,3285,0
|
|
20230804,125900,177472665,3285,3285,3285,3285,0
|
|
20230804,125800,177472665,3285,3285,3285,3285,0
|
|
20230804,125700,177472665,3285,3280,3285,3275,884
|
|
20230804,125600,174569650,3290,3290,3290,3290,4
|
|
20230804,125500,174556490,3285,3285,3285,3285,0
|
|
20230804,125400,174556490,3285,3285,3285,3285,0
|
|
20230804,125300,174556490,3285,3285,3285,3285,43
|
|
20230804,125200,174415235,3275,3275,3275,3275,1
|
|
20230804,125100,174411960,3275,3275,3275,3275,0
|
|
20230804,125000,174411960,3275,3275,3275,3275,20
|
|
20230804,124900,174346460,3275,3275,3275,3275,189
|
|
20230804,124800,173727485,3275,3275,3275,3275,0
|
|
20230804,124700,173727485,3275,3275,3275,3275,0
|
|
20230804,124600,173727485,3275,3275,3275,3275,0
|
|
20230804,124500,173727485,3275,3275,3275,3275,0
|
|
20230804,124400,173727485,3275,3275,3275,3275,950
|
|
20230804,124300,170616235,3275,3275,3275,3275,0
|
|
20230804,124200,170616235,3275,3275,3275,3275,0
|
|
20230804,124100,170616235,3275,3275,3275,3275,0
|
|
20230804,124000,170616235,3275,3275,3275,3275,0
|
|
20230804,123900,170616235,3275,3280,3280,3275,2000
|
|
20230804,123800,164066185,3280,3280,3280,3280,42
|
|
20230804,123700,163928425,3280,3280,3280,3280,0
|
|
20230804,123600,163928425,3280,3280,3280,3280,0
|
|
20230804,123500,163928425,3280,3280,3280,3280,0
|
|
20230804,123400,163928425,3280,3280,3280,3280,0
|
|
20230804,123300,163928425,3280,3280,3280,3280,3
|
|
20230804,123200,163918585,3275,3275,3275,3275,0
|
|
20230804,123100,163918585,3275,3275,3275,3275,0
|
|
20230804,123000,163918585,3275,3275,3275,3275,0
|
|
20230804,122900,163918585,3275,3275,3275,3275,0
|
|
20230804,122800,163918585,3275,3275,3275,3275,0
|
|
20230804,122700,163918585,3275,3280,3280,3275,1035
|
|
20230804,122600,160523965,3280,3275,3280,3275,140
|
|
20230804,122500,160065265,3280,3280,3280,3280,1000
|
|
20230804,122400,156785265,3285,3285,3285,3285,0
|
|
20230804,122300,156785265,3285,3285,3285,3285,0
|
|
20230804,122200,156785265,3285,3285,3285,3285,140
|
|
20230804,122100,156325365,3285,3285,3285,3280,3156
|
|
20230804,122000,145963485,3280,3290,3300,3280,750
|
|
20230804,121900,143498155,3295,3295,3295,3295,0
|
|
20230804,121800,143498155,3295,3295,3295,3295,0
|
|
20230804,121700,143498155,3295,3295,3295,3295,309
|
|
20230804,121600,142480000,3295,3295,3295,3295,0
|
|
20230804,121500,142480000,3295,3300,3300,3295,12
|
|
20230804,121400,142440455,3300,3300,3300,3300,4
|
|
20230804,121300,142427255,3300,3295,3300,3295,295
|
|
20230804,121200,141454430,3295,3295,3295,3295,0
|
|
20230804,121100,141454430,3295,3295,3295,3295,0
|
|
20230804,121000,141454430,3295,3295,3295,3295,0
|
|
20230804,120900,141454430,3295,3295,3295,3295,0
|
|
20230804,120800,141454430,3295,3295,3295,3295,0
|
|
20230804,120700,141454430,3295,3295,3295,3295,12
|
|
20230804,120600,141414890,3295,3295,3295,3295,0
|
|
20230804,120500,141414890,3295,3295,3295,3295,0
|
|
20230804,120400,141414890,3295,3295,3295,3295,0
|
|
20230804,120300,141414890,3295,3295,3295,3295,3
|
|
20230804,120200,141405005,3295,3295,3295,3295,0
|
|
20230804,120100,141405005,3295,3295,3295,3295,0
|
|
20230804,120000,141405005,3295,3295,3295,3295,0
|
|
20230804,115900,141405005,3295,3295,3295,3295,0
|
|
20230804,115800,141405005,3295,3295,3295,3295,0
|
|
20230804,115700,141405005,3295,3295,3295,3295,0
|
|
20230804,115600,141405005,3295,3295,3295,3295,22
|
|
20230804,115500,141332515,3285,3285,3285,3285,0
|
|
20230804,115400,141332515,3285,3285,3285,3285,0
|
|
20230804,115300,141332515,3285,3285,3285,3285,291
|
|
20230804,115200,140376580,3295,3295,3295,3295,0
|
|
20230804,115100,140376580,3295,3295,3295,3295,0
|
|
20230804,115000,140376580,3295,3295,3295,3295,0
|
|
20230804,114900,140376580,3295,3295,3295,3295,1
|
|
20230804,114800,140373285,3295,3295,3295,3295,1
|
|
20230804,114700,140369990,3295,3295,3295,3295,1
|
|
20230804,114600,140366695,3285,3285,3285,3285,12
|
|
20230804,114500,140327275,3285,3285,3285,3285,0
|
|
20230804,114400,140327275,3285,3285,3285,3285,0
|
|
20230804,114300,140327275,3285,3285,3285,3285,0
|
|
20230804,114200,140327275,3285,3285,3285,3285,103
|
|
20230804,114100,139988920,3285,3285,3285,3285,0
|
|
20230804,114000,139988920,3285,3285,3285,3285,0
|
|
20230804,113900,139988920,3285,3285,3285,3285,0
|
|
20230804,113800,139988920,3285,3285,3285,3285,0
|
|
20230804,113700,139988920,3285,3285,3285,3285,10
|
|
20230804,113600,139956070,3290,3290,3290,3290,0
|
|
20230804,113500,139956070,3290,3290,3290,3290,0
|
|
20230804,113400,139956070,3290,3290,3290,3290,0
|
|
20230804,113300,139956070,3290,3290,3290,3290,0
|
|
20230804,113200,139956070,3290,3290,3290,3290,0
|
|
20230804,113100,139956070,3290,3290,3290,3290,0
|
|
20230804,113000,139956070,3290,3290,3295,3290,109
|
|
20230804,112900,139597295,3290,3290,3290,3290,0
|
|
20230804,112800,139597295,3290,3290,3290,3290,250
|
|
20230804,112700,138774795,3280,3280,3280,3280,0
|
|
20230804,112600,138774795,3280,3280,3280,3280,44
|
|
20230804,112500,138630475,3280,3280,3280,3280,0
|
|
20230804,112400,138630475,3280,3280,3280,3280,0
|
|
20230804,112300,138630475,3280,3280,3280,3280,0
|
|
20230804,112200,138630475,3280,3280,3280,3280,0
|
|
20230804,112100,138630475,3280,3280,3280,3280,0
|
|
20230804,112000,138630475,3280,3280,3280,3280,0
|
|
20230804,111900,138630475,3280,3280,3280,3280,20
|
|
20230804,111800,138564875,3280,3280,3280,3280,0
|
|
20230804,111700,138564875,3280,3280,3280,3280,0
|
|
20230804,111600,138564875,3280,3280,3280,3280,30
|
|
20230804,111500,138466475,3280,3280,3280,3280,9
|
|
20230804,111400,138436955,3280,3280,3280,3280,0
|
|
20230804,111300,138436955,3280,3280,3280,3280,0
|
|
20230804,111200,138436955,3280,3280,3280,3280,0
|
|
20230804,111100,138436955,3280,3280,3280,3280,0
|
|
20230804,111000,138436955,3280,3280,3280,3280,1000
|
|
20230804,110900,135156955,3285,3285,3285,3280,2215
|
|
20230804,110800,127880695,3290,3295,3295,3290,2194
|
|
20230804,110700,120657435,3300,3300,3300,3300,450
|
|
20230804,110600,119172435,3300,3300,3300,3300,0
|
|
20230804,110500,119172435,3300,3300,3300,3300,57
|
|
20230804,110400,118984335,3300,3300,3300,3300,0
|
|
20230804,110300,118984335,3300,3300,3300,3300,0
|
|
20230804,110200,118984335,3300,3300,3300,3300,0
|
|
20230804,110100,118984335,3300,3300,3300,3300,0
|
|
20230804,110000,118984335,3300,3300,3300,3300,0
|
|
20230804,105900,118984335,3300,3300,3300,3300,137
|
|
20230804,105800,118532235,3300,3300,3300,3300,0
|
|
20230804,105700,118532235,3300,3300,3300,3300,1
|
|
20230804,105600,118528935,3300,3300,3300,3300,0
|
|
20230804,105500,118528935,3300,3305,3305,3300,782
|
|
20230804,105400,115945415,3310,3310,3310,3310,2
|
|
20230804,105300,115938795,3310,3310,3310,3310,0
|
|
20230804,105200,115938795,3310,3310,3310,3310,0
|
|
20230804,105100,115938795,3310,3310,3310,3310,0
|
|
20230804,105000,115938795,3310,3320,3320,3310,821
|
|
20230804,104900,113220285,3320,3320,3320,3320,1
|
|
20230804,104800,113216965,3320,3320,3320,3320,0
|
|
20230804,104700,113216965,3320,3320,3320,3320,40
|
|
20230804,104600,113084165,3320,3320,3320,3320,0
|
|
20230804,104500,113084165,3320,3320,3320,3320,214
|
|
20230804,104400,112373685,3315,3315,3315,3315,100
|
|
20230804,104300,112042185,3320,3320,3320,3320,10
|
|
20230804,104200,112008985,3310,3310,3310,3310,1
|
|
20230804,104100,112005675,3315,3310,3315,3310,728
|
|
20230804,104000,109595490,3310,3310,3310,3310,103
|
|
20230804,103900,109254560,3310,3310,3310,3310,0
|
|
20230804,103800,109254560,3310,3310,3310,3310,0
|
|
20230804,103700,109254560,3310,3310,3310,3310,0
|
|
20230804,103600,109254560,3310,3310,3310,3310,0
|
|
20230804,103500,109254560,3310,3310,3310,3310,2
|
|
20230804,103400,109247940,3310,3310,3310,3310,0
|
|
20230804,103300,109247940,3310,3310,3310,3310,0
|
|
20230804,103200,109247940,3310,3310,3310,3310,115
|
|
20230804,103100,108867290,3320,3320,3320,3320,0
|
|
20230804,103000,108867290,3320,3320,3320,3320,1
|
|
20230804,102900,108863970,3320,3320,3320,3320,0
|
|
20230804,102800,108863970,3320,3320,3320,3320,0
|
|
20230804,102700,108863970,3320,3320,3320,3320,0
|
|
20230804,102600,108863970,3320,3320,3320,3320,4
|
|
20230804,102500,108850690,3320,3320,3320,3320,22
|
|
20230804,102400,108777650,3325,3320,3325,3320,6
|
|
20230804,102300,108757705,3310,3320,3320,3310,200
|
|
20230804,102200,108095515,3320,3320,3320,3320,0
|
|
20230804,102100,108095515,3320,3315,3320,3315,436
|
|
20230804,102000,106648650,3315,3315,3315,3310,26
|
|
20230804,101900,106562485,3315,3315,3315,3315,123
|
|
20230804,101800,106154740,3310,3310,3310,3310,21
|
|
20230804,101700,106085230,3320,3310,3320,3310,87
|
|
20230804,101600,105796870,3310,3310,3310,3310,500
|
|
20230804,101500,104141870,3310,3310,3310,3310,21
|
|
20230804,101400,104072360,3315,3315,3315,3315,193
|
|
20230804,101300,103432565,3315,3315,3315,3315,398
|
|
20230804,101200,102113195,3315,3315,3315,3315,0
|
|
20230804,101100,102113195,3315,3315,3315,3315,1
|
|
20230804,101000,102109880,3315,3315,3315,3315,1
|
|
20230804,100900,102106565,3305,3305,3305,3305,4
|
|
20230804,100800,102093345,3315,3315,3315,3315,23
|
|
20230804,100700,102017100,3320,3320,3320,3320,0
|
|
20230804,100600,102017100,3320,3320,3320,3320,0
|
|
20230804,100500,102017100,3320,3320,3320,3320,0
|
|
20230804,100400,102017100,3320,3320,3320,3320,0
|
|
20230804,100300,102017100,3320,3320,3320,3320,1
|
|
20230804,100200,102013780,3315,3315,3315,3315,0
|
|
20230804,100100,102013780,3315,3315,3315,3315,1
|
|
20230804,100000,102010465,3315,3315,3315,3315,1
|
|
20230804,095900,102007150,3305,3305,3305,3305,0
|
|
20230804,095800,102007150,3305,3305,3305,3305,0
|
|
20230804,095700,102007150,3305,3305,3305,3305,0
|
|
20230804,095600,102007150,3305,3305,3305,3305,0
|
|
20230804,095500,102007150,3305,3305,3305,3305,0
|
|
20230804,095400,102007150,3305,3305,3305,3305,2
|
|
20230804,095300,102000540,3305,3305,3305,3305,0
|
|
20230804,095200,102000540,3305,3305,3305,3305,5
|
|
20230804,095100,101984015,3305,3305,3305,3305,0
|
|
20230804,095000,101984015,3305,3310,3310,3305,2
|
|
20230804,094900,101977400,3320,3320,3320,3320,0
|
|
20230804,094800,101977400,3320,3310,3320,3310,10
|
|
20230804,094700,101944250,3310,3305,3310,3305,5
|
|
20230804,094600,101927705,3290,3290,3290,3290,0
|
|
20230804,094500,101927705,3290,3290,3290,3290,0
|
|
20230804,094400,101927705,3290,3295,3295,3290,584
|
|
20230804,094300,100003845,3300,3300,3300,3300,111
|
|
20230804,094200,99637545,3300,3300,3300,3300,4
|
|
20230804,094100,99624345,3300,3305,3305,3300,231
|
|
20230804,094000,98861965,3305,3295,3305,3295,808
|
|
20230804,093900,96198275,3295,3295,3295,3295,301
|
|
20230804,093800,95206480,3295,3305,3305,3295,201
|
|
20230804,093700,94543175,3305,3300,3310,3300,1076
|
|
20230804,093600,90990400,3300,3300,3300,3300,4
|
|
20230804,093500,90977200,3290,3290,3290,3290,317
|
|
20230804,093400,89934270,3290,3300,3305,3290,929
|
|
20230804,093300,86876730,3300,3300,3300,3300,55
|
|
20230804,093200,86695230,3305,3305,3305,3305,1
|
|
20230804,093100,86691925,3295,3295,3300,3295,273
|
|
20230804,093000,85792385,3295,3290,3295,3290,299
|
|
20230804,092900,84807675,3295,3295,3295,3290,6150
|
|
20230804,092800,64544965,3300,3300,3305,3295,1741
|
|
20230804,092700,58802625,3300,3305,3305,3300,682
|
|
20230804,092600,56552020,3310,3315,3315,3310,2
|
|
20230804,092500,56545395,3315,3305,3315,3305,906
|
|
20230804,092400,53545380,3305,3320,3320,3305,1057
|
|
20230804,092300,50046520,3320,3325,3330,3320,1580
|
|
20230804,092200,44800710,3330,3330,3330,3330,0
|
|
20230804,092100,44800710,3330,3325,3330,3325,741
|
|
20230804,092000,42333975,3325,3325,3325,3325,1
|
|
20230804,091900,42330650,3315,3325,3325,3315,1689
|
|
20230804,091800,36724850,3335,3330,3335,3330,10
|
|
20230804,091700,36691505,3335,3330,3335,3330,20
|
|
20230804,091600,36624810,3330,3330,3330,3330,42
|
|
20230804,091500,36484950,3325,3335,3335,3325,302
|
|
20230804,091400,35480790,3325,3335,3335,3325,22
|
|
20230804,091300,35407505,3350,3320,3350,3320,424
|
|
20230804,091200,33992130,3320,3285,3320,3285,1551
|
|
20230804,091100,28884815,3285,3275,3285,3265,4127
|
|
20230804,091000,15390285,3285,3275,3285,3270,501
|
|
20230804,090900,13751640,3275,3275,3275,3275,13
|
|
20230804,090800,13709065,3270,3285,3285,3270,1044
|
|
20230804,090700,10293510,3285,3285,3285,3285,1
|
|
20230804,090600,10290225,3285,3290,3290,3285,96
|
|
20230804,090500,9974830,3290,3285,3290,3285,608
|
|
20230804,090400,7977545,3285,3285,3285,3285,734
|
|
20230804,090300,5566355,3310,3300,3310,3290,991
|
|
20230804,090200,2301095,3305,3305,3305,3305,35
|
|
20230804,090100,2185420,3300,3305,3305,3280,235
|
|
20230804,090000,1413915,3285,3280,3285,3280,431
|