611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190800,1067966675,4560,4560,4560,4560,2597
|
|
20230802,190700,1067966675,4560,4560,4560,4560,0
|
|
20230802,190600,1067966675,4560,4560,4560,4560,0
|
|
20230802,190500,1067966675,4560,4560,4560,4560,0
|
|
20230802,190400,1067966675,4560,4560,4560,4560,0
|
|
20230802,190300,1067966675,4560,4560,4560,4560,0
|
|
20230802,190200,1067966675,4560,4560,4560,4560,0
|
|
20230802,190100,1067966675,4560,4560,4560,4560,0
|
|
20230802,190000,1067966675,4560,4560,4560,4560,0
|
|
20230802,185900,1067966675,4560,4560,4560,4560,0
|
|
20230802,185800,1067966675,4560,4560,4560,4560,0
|
|
20230802,185700,1067966675,4560,4560,4560,4560,0
|
|
20230802,185600,1067966675,4560,4560,4560,4560,0
|
|
20230802,185500,1067966675,4560,4560,4560,4560,0
|
|
20230802,185400,1067966675,4560,4560,4560,4560,0
|
|
20230802,185300,1067966675,4560,4560,4560,4560,0
|
|
20230802,185200,1067966675,4560,4560,4560,4560,0
|
|
20230802,185100,1067966675,4560,4560,4560,4560,0
|
|
20230802,185000,1067966675,4560,4560,4560,4560,0
|
|
20230802,184900,1067966675,4560,4560,4560,4560,0
|
|
20230802,184800,1067966675,4560,4560,4560,4560,0
|
|
20230802,184700,1067966675,4560,4560,4560,4560,0
|
|
20230802,184600,1067966675,4560,4560,4560,4560,0
|
|
20230802,184500,1067966675,4560,4560,4560,4560,0
|
|
20230802,184400,1067966675,4560,4560,4560,4560,0
|
|
20230802,184300,1067966675,4560,4560,4560,4560,0
|
|
20230802,184200,1067966675,4560,4560,4560,4560,0
|
|
20230802,184100,1067966675,4560,4560,4560,4560,0
|
|
20230802,184000,1067966675,4560,4560,4560,4560,0
|
|
20230802,183900,1067966675,4560,4560,4560,4560,0
|
|
20230802,183800,1067966675,4560,4560,4560,4560,2597
|
|
20230802,183700,1067966675,4560,4560,4560,4560,0
|
|
20230802,183600,1067966675,4560,4560,4560,4560,0
|
|
20230802,183500,1067966675,4560,4560,4560,4560,0
|
|
20230802,183400,1067966675,4560,4560,4560,4560,0
|
|
20230802,183300,1067966675,4560,4560,4560,4560,0
|
|
20230802,183200,1067966675,4560,4560,4560,4560,0
|
|
20230802,183100,1067966675,4560,4560,4560,4560,0
|
|
20230802,183000,1067966675,4560,4560,4560,4560,0
|
|
20230802,182900,1067966675,4560,4560,4560,4560,0
|
|
20230802,182800,1067966675,4560,4560,4560,4560,0
|
|
20230802,182700,1067966675,4560,4560,4560,4560,0
|
|
20230802,182600,1067966675,4560,4560,4560,4560,0
|
|
20230802,182500,1067966675,4560,4560,4560,4560,0
|
|
20230802,182400,1067966675,4560,4560,4560,4560,0
|
|
20230802,182300,1067966675,4560,4560,4560,4560,0
|
|
20230802,182200,1067966675,4560,4560,4560,4560,0
|
|
20230802,182100,1067966675,4560,4560,4560,4560,0
|
|
20230802,182000,1067966675,4560,4560,4560,4560,0
|
|
20230802,181900,1067966675,4560,4560,4560,4560,0
|
|
20230802,181800,1067966675,4560,4560,4560,4560,0
|
|
20230802,181700,1067966675,4560,4560,4560,4560,0
|
|
20230802,181600,1067966675,4560,4560,4560,4560,0
|
|
20230802,181500,1067966675,4560,4560,4560,4560,0
|
|
20230802,181400,1067966675,4560,4560,4560,4560,0
|
|
20230802,181300,1067966675,4560,4560,4560,4560,0
|
|
20230802,181200,1067966675,4560,4560,4560,4560,0
|
|
20230802,181100,1067966675,4560,4560,4560,4560,0
|
|
20230802,181000,1067966675,4560,4560,4560,4560,0
|
|
20230802,180900,1067966675,4560,4560,4560,4560,0
|
|
20230802,180800,1067966675,4560,4560,4560,4560,2597
|
|
20230802,180700,1067966675,4560,4560,4560,4560,0
|
|
20230802,180600,1067966675,4560,4560,4560,4560,0
|
|
20230802,180500,1067966675,4560,4560,4560,4560,0
|
|
20230802,180400,1067966675,4560,4560,4560,4560,0
|
|
20230802,180300,1067966675,4560,4560,4560,4560,0
|
|
20230802,180200,1067966675,4560,4560,4560,4560,0
|
|
20230802,180100,1067966675,4560,4560,4560,4560,0
|
|
20230802,180000,1067966675,4560,4560,4560,4560,0
|
|
20230802,175900,1067966675,4560,4560,4560,4560,0
|
|
20230802,175800,1067966675,4560,4560,4560,4560,0
|
|
20230802,175700,1067966675,4560,4560,4560,4560,0
|
|
20230802,175600,1067966675,4560,4560,4560,4560,0
|
|
20230802,175500,1067966675,4560,4560,4560,4560,0
|
|
20230802,175400,1067966675,4560,4560,4560,4560,0
|
|
20230802,175300,1067966675,4560,4560,4560,4560,0
|
|
20230802,175200,1067966675,4560,4560,4560,4560,0
|
|
20230802,175100,1067966675,4560,4560,4560,4560,0
|
|
20230802,175000,1067966675,4560,4560,4560,4560,0
|
|
20230802,174900,1067966675,4560,4560,4560,4560,0
|
|
20230802,174800,1067966675,4560,4560,4560,4560,0
|
|
20230802,174700,1067966675,4560,4560,4560,4560,0
|
|
20230802,174600,1067966675,4560,4560,4560,4560,0
|
|
20230802,174500,1067966675,4560,4560,4560,4560,0
|
|
20230802,174400,1067966675,4560,4560,4560,4560,0
|
|
20230802,174300,1067966675,4560,4560,4560,4560,0
|
|
20230802,174200,1067966675,4560,4560,4560,4560,0
|
|
20230802,174100,1067966675,4560,4560,4560,4560,0
|
|
20230802,174000,1067966675,4560,4560,4560,4560,0
|
|
20230802,173900,1067966675,4560,4560,4560,4560,0
|
|
20230802,173800,1067966675,4560,4560,4560,4560,2597
|
|
20230802,173700,1067966675,4560,4560,4560,4560,0
|
|
20230802,173600,1067966675,4560,4560,4560,4560,0
|
|
20230802,173500,1067966675,4560,4560,4560,4560,0
|
|
20230802,173400,1067966675,4560,4560,4560,4560,0
|
|
20230802,173300,1067966675,4560,4560,4560,4560,0
|
|
20230802,173200,1067966675,4560,4560,4560,4560,0
|
|
20230802,173100,1067966675,4560,4560,4560,4560,0
|
|
20230802,173000,1067966675,4560,4560,4560,4560,0
|
|
20230802,172900,1067966675,4560,4560,4560,4560,0
|
|
20230802,172800,1067966675,4560,4560,4560,4560,0
|
|
20230802,172700,1067966675,4560,4560,4560,4560,0
|
|
20230802,172600,1067966675,4560,4560,4560,4560,0
|
|
20230802,172500,1067966675,4560,4560,4560,4560,0
|
|
20230802,172400,1067966675,4560,4560,4560,4560,0
|
|
20230802,172300,1067966675,4560,4560,4560,4560,0
|
|
20230802,172200,1067966675,4560,4560,4560,4560,0
|
|
20230802,172100,1067966675,4560,4560,4560,4560,0
|
|
20230802,172000,1067966675,4560,4560,4560,4560,0
|
|
20230802,171900,1067966675,4560,4560,4560,4560,0
|
|
20230802,171800,1067966675,4560,4560,4560,4560,0
|
|
20230802,171700,1067966675,4560,4560,4560,4560,0
|
|
20230802,171600,1067966675,4560,4560,4560,4560,0
|
|
20230802,171500,1067966675,4560,4560,4560,4560,0
|
|
20230802,171400,1067966675,4560,4560,4560,4560,0
|
|
20230802,171300,1067966675,4560,4560,4560,4560,0
|
|
20230802,171200,1067966675,4560,4560,4560,4560,0
|
|
20230802,171100,1067966675,4560,4560,4560,4560,0
|
|
20230802,171000,1067966675,4560,4560,4560,4560,0
|
|
20230802,170900,1067966675,4560,4560,4560,4560,0
|
|
20230802,170800,1067966675,4560,4560,4560,4560,2597
|
|
20230802,170700,1067966675,4560,4560,4560,4560,0
|
|
20230802,170600,1067966675,4560,4560,4560,4560,0
|
|
20230802,170500,1067966675,4560,4560,4560,4560,0
|
|
20230802,170400,1067966675,4560,4560,4560,4560,0
|
|
20230802,170300,1067966675,4560,4560,4560,4560,0
|
|
20230802,170200,1067966675,4560,4560,4560,4560,0
|
|
20230802,170100,1067966675,4560,4560,4560,4560,0
|
|
20230802,170000,1067966675,4560,4560,4560,4560,0
|
|
20230802,165900,1067966675,4560,4560,4560,4560,0
|
|
20230802,165800,1067966675,4560,4560,4560,4560,0
|
|
20230802,165700,1067966675,4560,4560,4560,4560,0
|
|
20230802,165600,1067966675,4560,4560,4560,4560,0
|
|
20230802,165500,1067966675,4560,4560,4560,4560,0
|
|
20230802,165400,1067966675,4560,4560,4560,4560,0
|
|
20230802,165300,1067966675,4560,4560,4560,4560,0
|
|
20230802,165200,1067966675,4560,4560,4560,4560,0
|
|
20230802,165100,1067966675,4560,4560,4560,4560,0
|
|
20230802,165000,1067966675,4560,4560,4560,4560,0
|
|
20230802,164900,1067966675,4560,4560,4560,4560,0
|
|
20230802,164800,1067966675,4560,4560,4560,4560,0
|
|
20230802,164700,1067966675,4560,4560,4560,4560,0
|
|
20230802,164600,1067966675,4560,4560,4560,4560,0
|
|
20230802,164500,1067966675,4560,4560,4560,4560,0
|
|
20230802,164400,1067966675,4560,4560,4560,4560,0
|
|
20230802,164300,1067966675,4560,4560,4560,4560,0
|
|
20230802,164200,1067966675,4560,4560,4560,4560,0
|
|
20230802,164100,1067966675,4560,4560,4560,4560,0
|
|
20230802,164000,1067966675,4560,4560,4560,4560,0
|
|
20230802,163900,1067966675,4560,4560,4560,4560,0
|
|
20230802,163800,1067966675,4560,4560,4560,4560,2597
|
|
20230802,163700,1067966675,4560,4560,4560,4560,0
|
|
20230802,163600,1067966675,4560,4560,4560,4560,0
|
|
20230802,163500,1067966675,4560,4560,4560,4560,0
|
|
20230802,163400,1067966675,4560,4560,4560,4560,0
|
|
20230802,163300,1067966675,4560,4560,4560,4560,0
|
|
20230802,163200,1067966675,4560,4560,4560,4560,0
|
|
20230802,163100,1067966675,4560,4560,4560,4560,0
|
|
20230802,163000,1067966675,4560,4560,4560,4560,0
|
|
20230802,162900,1067966675,4560,4560,4560,4560,0
|
|
20230802,162800,1067966675,4560,4560,4560,4560,0
|
|
20230802,162700,1067966675,4560,4560,4560,4560,0
|
|
20230802,162600,1067966675,4560,4560,4560,4560,0
|
|
20230802,162500,1067966675,4560,4560,4560,4560,0
|
|
20230802,162400,1067966675,4560,4560,4560,4560,0
|
|
20230802,162300,1067966675,4560,4560,4560,4560,0
|
|
20230802,162200,1067966675,4560,4560,4560,4560,0
|
|
20230802,162100,1067966675,4560,4560,4560,4560,0
|
|
20230802,162000,1067966675,4560,4560,4560,4560,0
|
|
20230802,161900,1067966675,4560,4560,4560,4560,0
|
|
20230802,161800,1067966675,4560,4560,4560,4560,0
|
|
20230802,161700,1067966675,4560,4560,4560,4560,0
|
|
20230802,161600,1067966675,4560,4560,4560,4560,0
|
|
20230802,161500,1067966675,4560,4560,4560,4560,0
|
|
20230802,161400,1067966675,4560,4560,4560,4560,0
|
|
20230802,161300,1067966675,4560,4560,4560,4560,0
|
|
20230802,161200,1067966675,4560,4560,4560,4560,0
|
|
20230802,161100,1067966675,4560,4560,4560,4560,0
|
|
20230802,161000,1067966675,4560,4560,4560,4560,0
|
|
20230802,160900,1067966675,4560,4560,4560,4560,0
|
|
20230802,160800,1067966675,4560,4560,4560,4560,2597
|
|
20230802,160700,1067966675,4560,4560,4560,4560,0
|
|
20230802,160600,1067966675,4560,4560,4560,4560,0
|
|
20230802,160500,1067966675,4560,4560,4560,4560,0
|
|
20230802,160400,1067966675,4560,4560,4560,4560,0
|
|
20230802,160300,1067966675,4560,4560,4560,4560,0
|
|
20230802,160200,1067966675,4560,4560,4560,4560,0
|
|
20230802,160100,1067966675,4560,4560,4560,4560,0
|
|
20230802,160000,1067966675,4560,4560,4560,4560,0
|
|
20230802,155900,1067966675,4560,4560,4560,4560,0
|
|
20230802,155800,1067966675,4560,4560,4560,4560,0
|
|
20230802,155700,1067966675,4560,4560,4560,4560,0
|
|
20230802,155600,1067966675,4560,4560,4560,4560,0
|
|
20230802,155500,1067966675,4560,4560,4560,4560,0
|
|
20230802,155400,1067966675,4560,4560,4560,4560,0
|
|
20230802,155300,1067966675,4560,4560,4560,4560,0
|
|
20230802,155200,1067966675,4560,4560,4560,4560,0
|
|
20230802,155100,1067966675,4560,4560,4560,4560,0
|
|
20230802,155000,1067966675,4560,4560,4560,4560,0
|
|
20230802,154900,1067966675,4560,4560,4560,4560,0
|
|
20230802,154800,1067966675,4560,4560,4560,4560,0
|
|
20230802,154700,1067966675,4560,4560,4560,4560,0
|
|
20230802,154600,1067966675,4560,4560,4560,4560,0
|
|
20230802,154500,1067966675,4560,4560,4560,4560,0
|
|
20230802,154400,1067966675,4560,4560,4560,4560,0
|
|
20230802,154300,1067966675,4560,4560,4560,4560,0
|
|
20230802,154200,1067966675,4560,4560,4560,4560,0
|
|
20230802,154100,1067966675,4560,4560,4560,4560,0
|
|
20230802,154000,1067966675,4560,4560,4560,4560,0
|
|
20230802,153900,1067966675,4560,4560,4560,4560,0
|
|
20230802,153800,1067966675,4560,4560,4560,4560,2597
|
|
20230802,153700,1067966675,4560,4560,4560,4560,0
|
|
20230802,153600,1067966675,4560,4560,4560,4560,0
|
|
20230802,153500,1067966675,4560,4560,4560,4560,0
|
|
20230802,153400,1067966675,4560,4560,4560,4560,0
|
|
20230802,153300,1067966675,4560,4560,4560,4560,0
|
|
20230802,153200,1067966675,4560,4560,4560,4560,0
|
|
20230802,153100,1067966675,4560,4560,4560,4560,0
|
|
20230802,153000,1067966675,4560,4560,4560,4560,2597
|
|
20230802,152900,1056124355,4575,4575,4575,4575,0
|
|
20230802,152800,1056124355,4575,4575,4575,4575,0
|
|
20230802,152700,1056124355,4575,4575,4575,4575,0
|
|
20230802,152600,1056124355,4575,4575,4575,4575,0
|
|
20230802,152500,1056124355,4575,4575,4575,4575,0
|
|
20230802,152400,1056124355,4575,4575,4575,4575,0
|
|
20230802,152300,1056124355,4575,4575,4575,4575,0
|
|
20230802,152200,1056124355,4575,4575,4575,4575,0
|
|
20230802,152100,1056124355,4575,4575,4575,4575,0
|
|
20230802,152000,1056124355,4575,4575,4575,4575,0
|
|
20230802,151900,1056124355,4575,4575,4575,4555,103
|
|
20230802,151800,1055655120,4575,4575,4575,4575,50
|
|
20230802,151700,1055426370,4575,4550,4575,4550,116
|
|
20230802,151600,1054898170,4550,4550,4550,4550,0
|
|
20230802,151500,1054898170,4550,4550,4550,4550,0
|
|
20230802,151400,1054898170,4550,4550,4575,4550,103
|
|
20230802,151300,1054429470,4535,4550,4550,4535,2402
|
|
20230802,151200,1043526320,4550,4545,4550,4545,836
|
|
20230802,151100,1039726650,4550,4555,4555,4550,23
|
|
20230802,151000,1039621930,4545,4555,4560,4545,1377
|
|
20230802,150900,1033362185,4550,4590,4590,4545,9021
|
|
20230802,150800,992236350,4590,4590,4590,4590,331
|
|
20230802,150700,990717060,4600,4600,4600,4600,24
|
|
20230802,150600,990606660,4600,4590,4600,4590,41
|
|
20230802,150500,990418420,4590,4590,4590,4590,83
|
|
20230802,150400,990037450,4590,4590,4590,4590,0
|
|
20230802,150300,990037450,4590,4590,4615,4585,570
|
|
20230802,150200,987412390,4595,4605,4620,4585,664
|
|
20230802,150100,984350755,4585,4600,4610,4585,341
|
|
20230802,150000,982779135,4605,4600,4610,4585,269
|
|
20230802,145900,981540610,4610,4605,4610,4600,473
|
|
20230802,145800,979361500,4575,4595,4610,4575,511
|
|
20230802,145700,977009650,4595,4580,4595,4580,206
|
|
20230802,145600,976063665,4595,4595,4595,4595,1
|
|
20230802,145500,976059070,4565,4565,4565,4565,1
|
|
20230802,145400,976054505,4565,4565,4565,4565,34
|
|
20230802,145300,975899295,4575,4575,4575,4575,73
|
|
20230802,145200,975565320,4565,4565,4565,4565,4187
|
|
20230802,145100,956451665,4565,4570,4570,4565,525
|
|
20230802,145000,954054165,4570,4575,4575,4570,21
|
|
20230802,144900,953958190,4575,4580,4580,4575,1559
|
|
20230802,144800,946825760,4580,4580,4580,4580,0
|
|
20230802,144700,946825760,4580,4585,4585,4580,1446
|
|
20230802,144600,940198440,4590,4590,4590,4590,6
|
|
20230802,144500,940170900,4590,4585,4590,4585,124
|
|
20230802,144400,939602120,4585,4590,4590,4585,6
|
|
20230802,144300,939574585,4590,4595,4595,4590,352
|
|
20230802,144200,937958555,4595,4595,4600,4595,746
|
|
20230802,144100,934529605,4580,4580,4580,4580,2
|
|
20230802,144000,934520445,4575,4575,4575,4575,0
|
|
20230802,143900,934520445,4575,4575,4575,4575,0
|
|
20230802,143800,934520445,4575,4575,4575,4575,0
|
|
20230802,143700,934520445,4575,4575,4575,4575,0
|
|
20230802,143600,934520445,4575,4575,4575,4575,0
|
|
20230802,143500,934520445,4575,4590,4590,4575,991
|
|
20230802,143400,929983900,4580,4580,4580,4580,0
|
|
20230802,143300,929983900,4580,4580,4580,4580,700
|
|
20230802,143200,926777900,4575,4575,4575,4575,3456
|
|
20230802,143100,910966700,4575,4575,4575,4575,490
|
|
20230802,143000,908724950,4575,4575,4575,4575,18
|
|
20230802,142900,908642600,4575,4575,4575,4575,0
|
|
20230802,142800,908642600,4575,4575,4575,4575,0
|
|
20230802,142700,908642600,4575,4575,4575,4575,60
|
|
20230802,142600,908368100,4575,4580,4580,4575,6
|
|
20230802,142500,908340625,4580,4580,4580,4580,193
|
|
20230802,142400,907456685,4580,4580,4580,4580,5
|
|
20230802,142300,907433785,4580,4580,4580,4580,1607
|
|
20230802,142200,900073725,4585,4585,4585,4585,37
|
|
20230802,142100,899904080,4585,4585,4585,4585,436
|
|
20230802,142000,897905020,4585,4585,4585,4585,0
|
|
20230802,141900,897905020,4585,4585,4585,4585,0
|
|
20230802,141800,897905020,4585,4570,4585,4570,21
|
|
20230802,141700,897808750,4575,4575,4575,4575,0
|
|
20230802,141600,897808750,4575,4575,4575,4575,15
|
|
20230802,141500,897740125,4575,4570,4575,4570,15
|
|
20230802,141400,897671570,4575,4575,4575,4575,121
|
|
20230802,141300,897117995,4570,4570,4570,4570,0
|
|
20230802,141200,897117995,4570,4570,4570,4570,0
|
|
20230802,141100,897117995,4570,4570,4570,4570,46
|
|
20230802,141000,896907775,4570,4570,4570,4570,0
|
|
20230802,140900,896907775,4570,4570,4570,4570,0
|
|
20230802,140800,896907775,4570,4570,4570,4570,0
|
|
20230802,140700,896907775,4570,4570,4570,4570,1
|
|
20230802,140600,896903205,4590,4590,4590,4590,0
|
|
20230802,140500,896903205,4590,4585,4590,4585,2
|
|
20230802,140400,896894030,4565,4590,4590,4565,503
|
|
20230802,140300,894595465,4590,4580,4590,4580,55
|
|
20230802,140200,894343510,4590,4590,4590,4590,0
|
|
20230802,140100,894343510,4590,4580,4595,4580,3
|
|
20230802,140000,894329745,4560,4600,4600,4560,3625
|
|
20230802,135900,877788745,4600,4600,4600,4600,1
|
|
20230802,135800,877784145,4600,4585,4600,4570,310
|
|
20230802,135700,876365805,4575,4595,4600,4575,2269
|
|
20230802,135600,865944000,4595,4580,4595,4580,353
|
|
20230802,135500,864326480,4595,4595,4595,4580,4
|
|
20230802,135400,864308115,4575,4575,4575,4575,13
|
|
20230802,135300,864248640,4585,4560,4585,4560,2733
|
|
20230802,135200,851744865,4560,4560,4560,4560,200
|
|
20230802,135100,850832865,4560,4560,4560,4560,22
|
|
20230802,135000,850732545,4560,4560,4560,4560,50
|
|
20230802,134900,850504545,4560,4575,4575,4560,16
|
|
20230802,134800,850431510,4575,4570,4575,4560,2502
|
|
20230802,134700,838992500,4560,4555,4560,4555,1222
|
|
20230802,134600,833420780,4555,4570,4570,4555,705
|
|
20230802,134500,830205075,4570,4570,4570,4570,20
|
|
20230802,134400,830113675,4570,4570,4570,4570,2
|
|
20230802,134300,830104535,4570,4575,4575,4570,110
|
|
20230802,134200,829601800,4570,4570,4570,4570,1
|
|
20230802,134100,829597230,4570,4570,4570,4570,231
|
|
20230802,134000,828541560,4560,4570,4585,4560,772
|
|
20230802,133900,825017665,4595,4595,4595,4595,0
|
|
20230802,133800,825017665,4595,4585,4600,4560,2226
|
|
20230802,133700,814827340,4600,4600,4600,4600,0
|
|
20230802,133600,814827340,4600,4595,4600,4595,320
|
|
20230802,133500,813355590,4605,4605,4605,4605,0
|
|
20230802,133400,813355590,4605,4605,4605,4605,0
|
|
20230802,133300,813355590,4605,4605,4605,4605,47
|
|
20230802,133200,813139155,4605,4605,4605,4605,0
|
|
20230802,133100,813139155,4605,4610,4610,4570,1195
|
|
20230802,133000,807675280,4580,4580,4580,4580,2013
|
|
20230802,132900,798455740,4580,4600,4600,4580,3609
|
|
20230802,132800,781906530,4600,4600,4600,4600,0
|
|
20230802,132700,781906530,4600,4600,4600,4600,38
|
|
20230802,132600,781731730,4600,4600,4600,4600,306
|
|
20230802,132500,780324130,4600,4605,4605,4600,1013
|
|
20230802,132400,775664270,4605,4605,4605,4605,1633
|
|
20230802,132300,768144305,4605,4610,4620,4605,1214
|
|
20230802,132200,762547985,4615,4615,4615,4615,1657
|
|
20230802,132100,754900930,4615,4620,4620,4615,581
|
|
20230802,132000,752216810,4625,4625,4625,4625,528
|
|
20230802,131900,749774810,4635,4635,4635,4635,1
|
|
20230802,131800,749770175,4625,4625,4625,4625,0
|
|
20230802,131700,749770175,4625,4625,4625,4625,0
|
|
20230802,131600,749770175,4625,4625,4625,4625,20
|
|
20230802,131500,749677675,4625,4625,4625,4625,16
|
|
20230802,131400,749603675,4625,4625,4625,4625,470
|
|
20230802,131300,747429925,4625,4625,4625,4625,20
|
|
20230802,131200,747337425,4640,4640,4640,4640,0
|
|
20230802,131100,747337425,4640,4640,4640,4640,0
|
|
20230802,131000,747337425,4640,4640,4640,4640,0
|
|
20230802,130900,747337425,4640,4625,4640,4625,215
|
|
20230802,130800,746342825,4625,4625,4625,4625,1
|
|
20230802,130700,746338200,4615,4635,4635,4615,3159
|
|
20230802,130600,731735370,4625,4625,4625,4625,0
|
|
20230802,130500,731735370,4625,4625,4625,4625,220
|
|
20230802,130400,730717870,4625,4625,4625,4625,355
|
|
20230802,130300,729075995,4625,4640,4640,4625,4
|
|
20230802,130200,729057480,4625,4625,4625,4625,0
|
|
20230802,130100,729057480,4625,4625,4625,4625,300
|
|
20230802,130000,727669980,4625,4625,4625,4625,992
|
|
20230802,125900,723081980,4625,4630,4630,4625,1167
|
|
20230802,125800,717684455,4630,4630,4630,4630,0
|
|
20230802,125700,717684455,4630,4630,4630,4630,10
|
|
20230802,125600,717638155,4630,4640,4640,4630,2531
|
|
20230802,125500,705911145,4640,4640,4640,4640,0
|
|
20230802,125400,705911145,4640,4640,4640,4640,0
|
|
20230802,125300,705911145,4640,4640,4640,4640,0
|
|
20230802,125200,705911145,4640,4640,4640,4640,146
|
|
20230802,125100,705233705,4655,4655,4655,4655,1
|
|
20230802,125000,705229050,4645,4645,4645,4640,227
|
|
20230802,124900,704175510,4645,4650,4650,4645,75
|
|
20230802,124800,703827025,4650,4650,4650,4650,2
|
|
20230802,124700,703817725,4650,4650,4650,4650,0
|
|
20230802,124600,703817725,4650,4650,4650,4650,20
|
|
20230802,124500,703724725,4650,4650,4650,4650,0
|
|
20230802,124400,703724725,4650,4650,4650,4650,0
|
|
20230802,124300,703724725,4650,4650,4650,4650,0
|
|
20230802,124200,703724725,4650,4645,4650,4640,101
|
|
20230802,124100,703255915,4645,4645,4645,4645,0
|
|
20230802,124000,703255915,4645,4660,4660,4645,2
|
|
20230802,123900,703246610,4645,4645,4645,4645,1
|
|
20230802,123800,703241965,4660,4660,4660,4660,1
|
|
20230802,123700,703237305,4645,4645,4645,4645,0
|
|
20230802,123600,703237305,4645,4645,4645,4645,270
|
|
20230802,123500,701983155,4645,4645,4645,4645,80
|
|
20230802,123400,701611555,4645,4645,4645,4645,556
|
|
20230802,123300,699028935,4645,4650,4650,4645,53
|
|
20230802,123200,698782700,4650,4650,4650,4650,70
|
|
20230802,123100,698457200,4650,4650,4650,4650,230
|
|
20230802,123000,697387700,4645,4645,4645,4645,66
|
|
20230802,122900,697081130,4645,4645,4645,4645,1
|
|
20230802,122800,697076485,4645,4645,4645,4645,186
|
|
20230802,122700,696212515,4660,4660,4660,4660,1
|
|
20230802,122600,696207855,4645,4645,4645,4645,0
|
|
20230802,122500,696207855,4645,4645,4645,4645,0
|
|
20230802,122400,696207855,4645,4645,4645,4645,0
|
|
20230802,122300,696207855,4645,4645,4645,4645,0
|
|
20230802,122200,696207855,4645,4645,4660,4645,111
|
|
20230802,122100,695692245,4660,4660,4660,4660,110
|
|
20230802,122000,695179645,4660,4660,4660,4660,21
|
|
20230802,121900,695081785,4650,4650,4650,4650,0
|
|
20230802,121800,695081785,4650,4650,4650,4650,0
|
|
20230802,121700,695081785,4650,4660,4660,4650,388
|
|
20230802,121600,693277385,4660,4660,4660,4660,1
|
|
20230802,121500,693272725,4660,4660,4660,4650,26
|
|
20230802,121400,693151800,4660,4660,4660,4655,35
|
|
20230802,121300,692988705,4655,4660,4660,4655,212
|
|
20230802,121200,692000805,4660,4660,4660,4660,6
|
|
20230802,121100,691972845,4660,4660,4660,4660,3
|
|
20230802,121000,691958865,4660,4660,4660,4660,0
|
|
20230802,120900,691958865,4660,4660,4660,4660,0
|
|
20230802,120800,691958865,4660,4660,4660,4660,0
|
|
20230802,120700,691958865,4660,4660,4660,4660,1
|
|
20230802,120600,691954205,4645,4645,4645,4645,0
|
|
20230802,120500,691954205,4645,4645,4645,4645,10
|
|
20230802,120400,691907755,4660,4660,4660,4660,1
|
|
20230802,120300,691903095,4645,4645,4645,4645,0
|
|
20230802,120200,691903095,4645,4645,4660,4645,788
|
|
20230802,120100,688242790,4645,4645,4645,4645,12
|
|
20230802,120000,688187050,4650,4650,4650,4650,1
|
|
20230802,115900,688182400,4640,4655,4655,4640,8
|
|
20230802,115800,688145225,4640,4645,4660,4640,142
|
|
20230802,115700,687485555,4640,4640,4640,4640,0
|
|
20230802,115600,687485555,4640,4640,4645,4640,59
|
|
20230802,115500,687211525,4630,4635,4640,4630,1003
|
|
20230802,115400,682565625,4635,4640,4640,4635,501
|
|
20230802,115300,680240990,4640,4640,4640,4640,6
|
|
20230802,115200,680213150,4645,4645,4645,4645,1
|
|
20230802,115100,680208505,4635,4635,4635,4635,8
|
|
20230802,115000,680171425,4635,4635,4635,4635,110
|
|
20230802,114900,679661575,4635,4635,4635,4635,5
|
|
20230802,114800,679638400,4635,4635,4635,4635,33
|
|
20230802,114700,679485445,4645,4640,4645,4640,601
|
|
20230802,114600,676696800,4640,4640,4640,4640,3
|
|
20230802,114500,676682880,4635,4640,4640,4635,85
|
|
20230802,114400,676288880,4635,4630,4645,4630,53
|
|
20230802,114300,676043470,4640,4645,4645,4630,130
|
|
20230802,114200,675441465,4635,4635,4635,4630,203
|
|
20230802,114100,674500930,4635,4640,4640,4635,1188
|
|
20230802,114000,668989140,4655,4655,4655,4655,5
|
|
20230802,113900,668965865,4655,4645,4655,4645,405
|
|
20230802,113800,667084090,4655,4645,4660,4645,3
|
|
20230802,113700,667070130,4650,4650,4650,4650,748
|
|
20230802,113600,663591930,4655,4655,4655,4655,30
|
|
20230802,113500,663452280,4655,4655,4655,4655,51
|
|
20230802,113400,663214875,4655,4655,4655,4655,0
|
|
20230802,113300,663214875,4655,4660,4660,4655,1972
|
|
20230802,113200,654035210,4660,4655,4660,4655,508
|
|
20230802,113100,651670430,4670,4665,4670,4660,877
|
|
20230802,113000,647579225,4665,4670,4670,4665,160
|
|
20230802,112900,646832315,4670,4670,4670,4665,55
|
|
20230802,112800,646575730,4665,4665,4665,4665,1802
|
|
20230802,112700,638169400,4665,4660,4665,4660,157
|
|
20230802,112600,637437255,4670,4660,4670,4655,129
|
|
20230802,112500,636836420,4670,4670,4670,4670,0
|
|
20230802,112400,636836420,4670,4660,4670,4660,2
|
|
20230802,112300,636827090,4655,4660,4660,4655,60
|
|
20230802,112200,636547690,4655,4660,4670,4655,236
|
|
20230802,112100,635448890,4660,4660,4660,4660,5692
|
|
20230802,112000,608924170,4665,4665,4665,4665,1175
|
|
20230802,111900,603442795,4665,4665,4665,4665,2
|
|
20230802,111800,603433465,4670,4680,4680,4670,52
|
|
20230802,111700,603190205,4670,4670,4670,4670,1
|
|
20230802,111600,603185535,4665,4665,4665,4665,0
|
|
20230802,111500,603185535,4665,4665,4665,4665,0
|
|
20230802,111400,603185535,4665,4665,4675,4665,52
|
|
20230802,111300,602942945,4665,4670,4670,4665,1476
|
|
20230802,111200,596057395,4670,4670,4670,4670,1
|
|
20230802,111100,596052725,4680,4680,4680,4680,5
|
|
20230802,111000,596029325,4670,4670,4670,4670,1
|
|
20230802,110900,596024655,4665,4675,4675,4665,316
|
|
20230802,110800,594549430,4680,4680,4680,4680,2
|
|
20230802,110700,594540070,4675,4665,4675,4665,596
|
|
20230802,110600,591758170,4670,4665,4670,4665,144
|
|
20230802,110500,591085715,4665,4665,4665,4665,2000
|
|
20230802,110400,581755715,4665,4665,4665,4665,0
|
|
20230802,110300,581755715,4665,4665,4665,4665,782
|
|
20230802,110200,578107685,4670,4670,4670,4670,21
|
|
20230802,110100,578009615,4670,4670,4670,4670,10
|
|
20230802,110000,577962915,4665,4665,4665,4665,46
|
|
20230802,105900,577748325,4675,4675,4675,4675,84
|
|
20230802,105800,577355625,4670,4665,4670,4660,2300
|
|
20230802,105700,566631275,4665,4670,4670,4665,678
|
|
20230802,105600,563465515,4670,4675,4675,4670,1198
|
|
20230802,105500,557869320,4675,4670,4675,4670,637
|
|
20230802,105400,554894515,4670,4670,4670,4670,3
|
|
20230802,105300,554880505,4665,4665,4665,4665,0
|
|
20230802,105200,554880505,4665,4680,4680,4665,3383
|
|
20230802,105100,539076820,4680,4680,4680,4680,0
|
|
20230802,105000,539076820,4680,4680,4680,4680,9
|
|
20230802,104900,539034700,4685,4680,4685,4680,2930
|
|
20230802,104800,525321655,4680,4680,4680,4680,100
|
|
20230802,104700,524853655,4680,4685,4685,4680,1759
|
|
20230802,104600,516621485,4685,4685,4685,4685,756
|
|
20230802,104500,513079625,4685,4685,4685,4685,509
|
|
20230802,104400,510694960,4695,4690,4695,4685,47
|
|
20230802,104300,510474695,4685,4685,4685,4685,0
|
|
20230802,104200,510474695,4685,4685,4685,4685,38
|
|
20230802,104100,510296665,4685,4685,4685,4685,50
|
|
20230802,104000,510062415,4685,4685,4685,4685,0
|
|
20230802,103900,510062415,4685,4685,4685,4685,192
|
|
20230802,103800,509162895,4695,4700,4700,4695,101
|
|
20230802,103700,508688200,4700,4700,4715,4685,1375
|
|
20230802,103600,502245180,4690,4690,4690,4690,0
|
|
20230802,103500,502245180,4690,4690,4690,4690,800
|
|
20230802,103400,498493180,4690,4690,4690,4685,11
|
|
20230802,103300,498441610,4690,4690,4690,4690,50
|
|
20230802,103200,498207110,4700,4700,4700,4700,0
|
|
20230802,103100,498207110,4700,4695,4700,4695,90
|
|
20230802,103000,497784555,4685,4690,4690,4685,741
|
|
20230802,102900,494310035,4690,4715,4715,4690,443
|
|
20230802,102800,492229995,4715,4715,4715,4715,7
|
|
20230802,102700,492196990,4715,4700,4715,4700,302
|
|
20230802,102600,490774875,4685,4690,4690,4685,500
|
|
20230802,102500,488432125,4700,4700,4700,4700,0
|
|
20230802,102400,488432125,4700,4685,4700,4680,1002
|
|
20230802,102300,483739835,4685,4700,4700,4685,2301
|
|
20230802,102200,472959485,4685,4710,4710,4685,3
|
|
20230802,102100,472945390,4700,4700,4700,4700,519
|
|
20230802,102000,470506090,4700,4700,4700,4700,125
|
|
20230802,101900,469918590,4700,4725,4725,4680,5320
|
|
20230802,101800,444943985,4725,4710,4725,4710,501
|
|
20230802,101700,442584260,4710,4715,4715,4710,850
|
|
20230802,101600,438579995,4715,4715,4715,4715,2
|
|
20230802,101500,438570565,4715,4715,4715,4715,45
|
|
20230802,101400,438358390,4730,4730,4730,4710,511
|
|
20230802,101300,435951490,4710,4735,4740,4710,2647
|
|
20230802,101200,423461180,4730,4735,4740,4730,3003
|
|
20230802,101100,409234060,4735,4730,4740,4730,662
|
|
20230802,101000,406099770,4710,4730,4735,4710,4523
|
|
20230802,100900,384705735,4730,4705,4730,4705,6260
|
|
20230802,100800,355193760,4700,4700,4700,4700,18
|
|
20230802,100700,355109160,4700,4695,4700,4695,525
|
|
20230802,100600,352644175,4695,4695,4695,4695,50
|
|
20230802,100500,352409425,4695,4695,4695,4695,2
|
|
20230802,100400,352400035,4690,4690,4690,4690,232
|
|
20230802,100300,351311955,4690,4690,4690,4690,1
|
|
20230802,100200,351307265,4675,4675,4675,4675,0
|
|
20230802,100100,351307265,4675,4680,4680,4675,265
|
|
20230802,100000,350068050,4680,4680,4680,4680,7
|
|
20230802,095900,350035290,4680,4685,4685,4680,200
|
|
20230802,095800,349099275,4680,4680,4680,4680,0
|
|
20230802,095700,349099275,4680,4690,4690,4680,547
|
|
20230802,095600,346539015,4695,4695,4695,4685,268
|
|
20230802,095500,345283415,4690,4690,4690,4690,150
|
|
20230802,095400,344579915,4690,4695,4695,4685,1538
|
|
20230802,095300,337366395,4695,4700,4700,4695,852
|
|
20230802,095200,333363105,4700,4700,4700,4700,948
|
|
20230802,095100,328907505,4695,4695,4695,4695,116
|
|
20230802,095000,328362885,4695,4695,4695,4695,0
|
|
20230802,094900,328362885,4695,4695,4695,4695,2
|
|
20230802,094800,328353495,4690,4690,4690,4690,35
|
|
20230802,094700,328189345,4690,4690,4690,4690,172
|
|
20230802,094600,327382665,4690,4685,4690,4685,151
|
|
20230802,094500,326675065,4685,4695,4695,4685,109
|
|
20230802,094400,326163810,4695,4690,4695,4690,104
|
|
20230802,094300,325675545,4695,4685,4695,4685,213
|
|
20230802,094200,324676550,4680,4675,4680,4675,103
|
|
20230802,094100,324195000,4680,4675,4680,4675,102
|
|
20230802,094000,323718140,4675,4675,4675,4675,104
|
|
20230802,093900,323231940,4675,4675,4675,4675,71
|
|
20230802,093800,322900015,4675,4675,4680,4675,18
|
|
20230802,093700,322815855,4675,4680,4680,4675,670
|
|
20230802,093600,319683595,4675,4675,4675,4675,0
|
|
20230802,093500,319683595,4675,4680,4680,4675,765
|
|
20230802,093400,316107195,4675,4675,4675,4675,1
|
|
20230802,093300,316102520,4670,4670,4670,4670,0
|
|
20230802,093200,316102520,4670,4680,4685,4670,1633
|
|
20230802,093100,308463990,4685,4695,4695,4685,3889
|
|
20230802,093000,290227295,4695,4700,4710,4685,3507
|
|
20230802,092900,273748125,4695,4685,4695,4685,1335
|
|
20230802,092800,267491725,4685,4685,4695,4685,1840
|
|
20230802,092700,258859685,4680,4680,4680,4680,2230
|
|
20230802,092600,248423285,4680,4680,4680,4675,3386
|
|
20230802,092500,232583950,4680,4680,4680,4680,1077
|
|
20230802,092400,227543590,4690,4685,4695,4680,5919
|
|
20230802,092300,199806730,4680,4680,4685,4680,410
|
|
20230802,092200,197887430,4685,4680,4685,4675,1015
|
|
20230802,092100,193135025,4680,4680,4685,4680,301
|
|
20230802,092000,191725845,4680,4675,4685,4675,3006
|
|
20230802,091900,177664340,4670,4660,4670,4655,3173
|
|
20230802,091800,162856195,4660,4650,4660,4650,30
|
|
20230802,091700,162716545,4650,4650,4650,4645,50
|
|
20230802,091600,162484095,4640,4655,4660,4640,1003
|
|
20230802,091500,157810380,4655,4640,4655,4640,571
|
|
20230802,091400,155155195,4645,4635,4645,4635,131
|
|
20230802,091300,154547860,4635,4660,4670,4635,1404
|
|
20230802,091200,148021365,4655,4665,4665,4655,301
|
|
20230802,091100,146617210,4665,4660,4665,4650,3145
|
|
20230802,091000,131955815,4650,4645,4655,4645,1377
|
|
20230802,090900,125550550,4640,4645,4645,4640,826
|
|
20230802,090800,121714735,4650,4640,4650,4630,2481
|
|
20230802,090700,110222930,4635,4630,4650,4630,973
|
|
20230802,090600,105699670,4650,4635,4650,4620,2094
|
|
20230802,090500,95989700,4620,4620,4630,4620,451
|
|
20230802,090400,93905015,4620,4645,4650,4620,186
|
|
20230802,090300,93040445,4640,4620,4640,4620,3623
|
|
20230802,090200,76268330,4615,4580,4615,4580,5809
|
|
20230802,090100,49564845,4580,4615,4615,4580,3225
|
|
20230802,090000,34778915,4585,4600,4615,4585,7303
|