623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192000,1123018350,9850,9850,9850,9850,2364
|
|
20230802,191900,1123018350,9850,9850,9850,9850,0
|
|
20230802,191800,1123018350,9850,9850,9850,9850,0
|
|
20230802,191700,1123018350,9850,9850,9850,9850,0
|
|
20230802,191600,1123018350,9850,9850,9850,9850,0
|
|
20230802,191500,1123018350,9850,9850,9850,9850,0
|
|
20230802,191400,1123018350,9850,9850,9850,9850,0
|
|
20230802,191300,1123018350,9850,9850,9850,9850,0
|
|
20230802,191200,1123018350,9850,9850,9850,9850,0
|
|
20230802,191100,1123018350,9850,9850,9850,9850,0
|
|
20230802,191000,1123018350,9850,9850,9850,9850,0
|
|
20230802,190900,1123018350,9850,9850,9850,9850,0
|
|
20230802,190800,1123018350,9850,9850,9850,9850,0
|
|
20230802,190700,1123018350,9850,9850,9850,9850,0
|
|
20230802,190600,1123018350,9850,9850,9850,9850,0
|
|
20230802,190500,1123018350,9850,9850,9850,9850,0
|
|
20230802,190400,1123018350,9850,9850,9850,9850,0
|
|
20230802,190300,1123018350,9850,9850,9850,9850,0
|
|
20230802,190200,1123018350,9850,9850,9850,9850,0
|
|
20230802,190100,1123018350,9850,9850,9850,9850,0
|
|
20230802,190000,1123018350,9850,9850,9850,9850,0
|
|
20230802,185900,1123018350,9850,9850,9850,9850,0
|
|
20230802,185800,1123018350,9850,9850,9850,9850,0
|
|
20230802,185700,1123018350,9850,9850,9850,9850,0
|
|
20230802,185600,1123018350,9850,9850,9850,9850,0
|
|
20230802,185500,1123018350,9850,9850,9850,9850,0
|
|
20230802,185400,1123018350,9850,9850,9850,9850,0
|
|
20230802,185300,1123018350,9850,9850,9850,9850,0
|
|
20230802,185200,1123018350,9850,9850,9850,9850,0
|
|
20230802,185100,1123018350,9850,9850,9850,9850,0
|
|
20230802,185000,1123018350,9850,9850,9850,9850,2364
|
|
20230802,184900,1123018350,9850,9850,9850,9850,0
|
|
20230802,184800,1123018350,9850,9850,9850,9850,0
|
|
20230802,184700,1123018350,9850,9850,9850,9850,0
|
|
20230802,184600,1123018350,9850,9850,9850,9850,0
|
|
20230802,184500,1123018350,9850,9850,9850,9850,0
|
|
20230802,184400,1123018350,9850,9850,9850,9850,0
|
|
20230802,184300,1123018350,9850,9850,9850,9850,0
|
|
20230802,184200,1123018350,9850,9850,9850,9850,0
|
|
20230802,184100,1123018350,9850,9850,9850,9850,0
|
|
20230802,184000,1123018350,9850,9850,9850,9850,0
|
|
20230802,183900,1123018350,9850,9850,9850,9850,0
|
|
20230802,183800,1123018350,9850,9850,9850,9850,0
|
|
20230802,183700,1123018350,9850,9850,9850,9850,0
|
|
20230802,183600,1123018350,9850,9850,9850,9850,0
|
|
20230802,183500,1123018350,9850,9850,9850,9850,0
|
|
20230802,183400,1123018350,9850,9850,9850,9850,0
|
|
20230802,183300,1123018350,9850,9850,9850,9850,0
|
|
20230802,183200,1123018350,9850,9850,9850,9850,0
|
|
20230802,183100,1123018350,9850,9850,9850,9850,0
|
|
20230802,183000,1123018350,9850,9850,9850,9850,0
|
|
20230802,182900,1123018350,9850,9850,9850,9850,0
|
|
20230802,182800,1123018350,9850,9850,9850,9850,0
|
|
20230802,182700,1123018350,9850,9850,9850,9850,0
|
|
20230802,182600,1123018350,9850,9850,9850,9850,0
|
|
20230802,182500,1123018350,9850,9850,9850,9850,0
|
|
20230802,182400,1123018350,9850,9850,9850,9850,0
|
|
20230802,182300,1123018350,9850,9850,9850,9850,0
|
|
20230802,182200,1123018350,9850,9850,9850,9850,0
|
|
20230802,182100,1123018350,9850,9850,9850,9850,0
|
|
20230802,182000,1123018350,9850,9850,9850,9850,2364
|
|
20230802,181900,1123018350,9850,9850,9850,9850,0
|
|
20230802,181800,1123018350,9850,9850,9850,9850,0
|
|
20230802,181700,1123018350,9850,9850,9850,9850,0
|
|
20230802,181600,1123018350,9850,9850,9850,9850,0
|
|
20230802,181500,1123018350,9850,9850,9850,9850,0
|
|
20230802,181400,1123018350,9850,9850,9850,9850,0
|
|
20230802,181300,1123018350,9850,9850,9850,9850,0
|
|
20230802,181200,1123018350,9850,9850,9850,9850,0
|
|
20230802,181100,1123018350,9850,9850,9850,9850,0
|
|
20230802,181000,1123018350,9850,9850,9850,9850,0
|
|
20230802,180900,1123018350,9850,9850,9850,9850,0
|
|
20230802,180800,1123018350,9850,9850,9850,9850,0
|
|
20230802,180700,1123018350,9850,9850,9850,9850,0
|
|
20230802,180600,1123018350,9850,9850,9850,9850,0
|
|
20230802,180500,1123018350,9850,9850,9850,9850,0
|
|
20230802,180400,1123018350,9850,9850,9850,9850,0
|
|
20230802,180300,1123018350,9850,9850,9850,9850,0
|
|
20230802,180200,1123018350,9850,9850,9850,9850,0
|
|
20230802,180100,1123018350,9850,9850,9850,9850,0
|
|
20230802,180000,1123018350,9850,9850,9850,9850,0
|
|
20230802,175900,1123018350,9850,9850,9850,9850,0
|
|
20230802,175800,1123018350,9850,9850,9850,9850,0
|
|
20230802,175700,1123018350,9850,9850,9850,9850,0
|
|
20230802,175600,1123018350,9850,9850,9850,9850,0
|
|
20230802,175500,1123018350,9850,9850,9850,9850,0
|
|
20230802,175400,1123018350,9850,9850,9850,9850,0
|
|
20230802,175300,1123018350,9850,9850,9850,9850,0
|
|
20230802,175200,1123018350,9850,9850,9850,9850,0
|
|
20230802,175100,1123018350,9850,9850,9850,9850,0
|
|
20230802,175000,1123018350,9850,9850,9850,9850,2364
|
|
20230802,174900,1123018350,9850,9850,9850,9850,0
|
|
20230802,174800,1123018350,9850,9850,9850,9850,0
|
|
20230802,174700,1123018350,9850,9850,9850,9850,0
|
|
20230802,174600,1123018350,9850,9850,9850,9850,0
|
|
20230802,174500,1123018350,9850,9850,9850,9850,0
|
|
20230802,174400,1123018350,9850,9850,9850,9850,0
|
|
20230802,174300,1123018350,9850,9850,9850,9850,0
|
|
20230802,174200,1123018350,9850,9850,9850,9850,0
|
|
20230802,174100,1123018350,9850,9850,9850,9850,0
|
|
20230802,174000,1123018350,9850,9850,9850,9850,0
|
|
20230802,173900,1123018350,9850,9850,9850,9850,0
|
|
20230802,173800,1123018350,9850,9850,9850,9850,0
|
|
20230802,173700,1123018350,9850,9850,9850,9850,0
|
|
20230802,173600,1123018350,9850,9850,9850,9850,0
|
|
20230802,173500,1123018350,9850,9850,9850,9850,0
|
|
20230802,173400,1123018350,9850,9850,9850,9850,0
|
|
20230802,173300,1123018350,9850,9850,9850,9850,0
|
|
20230802,173200,1123018350,9850,9850,9850,9850,0
|
|
20230802,173100,1123018350,9850,9850,9850,9850,0
|
|
20230802,173000,1123018350,9850,9850,9850,9850,0
|
|
20230802,172900,1123018350,9850,9850,9850,9850,0
|
|
20230802,172800,1123018350,9850,9850,9850,9850,0
|
|
20230802,172700,1123018350,9850,9850,9850,9850,0
|
|
20230802,172600,1123018350,9850,9850,9850,9850,0
|
|
20230802,172500,1123018350,9850,9850,9850,9850,0
|
|
20230802,172400,1123018350,9850,9850,9850,9850,0
|
|
20230802,172300,1123018350,9850,9850,9850,9850,0
|
|
20230802,172200,1123018350,9850,9850,9850,9850,0
|
|
20230802,172100,1123018350,9850,9850,9850,9850,0
|
|
20230802,172000,1123018350,9850,9850,9850,9850,2364
|
|
20230802,171900,1123018350,9850,9850,9850,9850,0
|
|
20230802,171800,1123018350,9850,9850,9850,9850,0
|
|
20230802,171700,1123018350,9850,9850,9850,9850,0
|
|
20230802,171600,1123018350,9850,9850,9850,9850,0
|
|
20230802,171500,1123018350,9850,9850,9850,9850,0
|
|
20230802,171400,1123018350,9850,9850,9850,9850,0
|
|
20230802,171300,1123018350,9850,9850,9850,9850,0
|
|
20230802,171200,1123018350,9850,9850,9850,9850,0
|
|
20230802,171100,1123018350,9850,9850,9850,9850,0
|
|
20230802,171000,1123018350,9850,9850,9850,9850,0
|
|
20230802,170900,1123018350,9850,9850,9850,9850,0
|
|
20230802,170800,1123018350,9850,9850,9850,9850,0
|
|
20230802,170700,1123018350,9850,9850,9850,9850,0
|
|
20230802,170600,1123018350,9850,9850,9850,9850,0
|
|
20230802,170500,1123018350,9850,9850,9850,9850,0
|
|
20230802,170400,1123018350,9850,9850,9850,9850,0
|
|
20230802,170300,1123018350,9850,9850,9850,9850,0
|
|
20230802,170200,1123018350,9850,9850,9850,9850,0
|
|
20230802,170100,1123018350,9850,9850,9850,9850,0
|
|
20230802,170000,1123018350,9850,9850,9850,9850,0
|
|
20230802,165900,1123018350,9850,9850,9850,9850,0
|
|
20230802,165800,1123018350,9850,9850,9850,9850,0
|
|
20230802,165700,1123018350,9850,9850,9850,9850,0
|
|
20230802,165600,1123018350,9850,9850,9850,9850,0
|
|
20230802,165500,1123018350,9850,9850,9850,9850,0
|
|
20230802,165400,1123018350,9850,9850,9850,9850,0
|
|
20230802,165300,1123018350,9850,9850,9850,9850,0
|
|
20230802,165200,1123018350,9850,9850,9850,9850,0
|
|
20230802,165100,1123018350,9850,9850,9850,9850,0
|
|
20230802,165000,1123018350,9850,9850,9850,9850,2364
|
|
20230802,164900,1123018350,9850,9850,9850,9850,0
|
|
20230802,164800,1123018350,9850,9850,9850,9850,0
|
|
20230802,164700,1123018350,9850,9850,9850,9850,0
|
|
20230802,164600,1123018350,9850,9850,9850,9850,0
|
|
20230802,164500,1123018350,9850,9850,9850,9850,0
|
|
20230802,164400,1123018350,9850,9850,9850,9850,0
|
|
20230802,164300,1123018350,9850,9850,9850,9850,0
|
|
20230802,164200,1123018350,9850,9850,9850,9850,0
|
|
20230802,164100,1123018350,9850,9850,9850,9850,0
|
|
20230802,164000,1123018350,9850,9850,9850,9850,0
|
|
20230802,163900,1123018350,9850,9850,9850,9850,0
|
|
20230802,163800,1123018350,9850,9850,9850,9850,0
|
|
20230802,163700,1123018350,9850,9850,9850,9850,0
|
|
20230802,163600,1123018350,9850,9850,9850,9850,0
|
|
20230802,163500,1123018350,9850,9850,9850,9850,0
|
|
20230802,163400,1123018350,9850,9850,9850,9850,0
|
|
20230802,163300,1123018350,9850,9850,9850,9850,0
|
|
20230802,163200,1123018350,9850,9850,9850,9850,0
|
|
20230802,163100,1123018350,9850,9850,9850,9850,0
|
|
20230802,163000,1123018350,9850,9850,9850,9850,0
|
|
20230802,162900,1123018350,9850,9850,9850,9850,0
|
|
20230802,162800,1123018350,9850,9850,9850,9850,0
|
|
20230802,162700,1123018350,9850,9850,9850,9850,0
|
|
20230802,162600,1123018350,9850,9850,9850,9850,0
|
|
20230802,162500,1123018350,9850,9850,9850,9850,0
|
|
20230802,162400,1123018350,9850,9850,9850,9850,0
|
|
20230802,162300,1123018350,9850,9850,9850,9850,0
|
|
20230802,162200,1123018350,9850,9850,9850,9850,0
|
|
20230802,162100,1123018350,9850,9850,9850,9850,0
|
|
20230802,162000,1123018350,9850,9850,9850,9850,2364
|
|
20230802,161900,1123018350,9850,9850,9850,9850,0
|
|
20230802,161800,1123018350,9850,9850,9850,9850,0
|
|
20230802,161700,1123018350,9850,9850,9850,9850,0
|
|
20230802,161600,1123018350,9850,9850,9850,9850,0
|
|
20230802,161500,1123018350,9850,9850,9850,9850,0
|
|
20230802,161400,1123018350,9850,9850,9850,9850,0
|
|
20230802,161300,1123018350,9850,9850,9850,9850,0
|
|
20230802,161200,1123018350,9850,9850,9850,9850,0
|
|
20230802,161100,1123018350,9850,9850,9850,9850,0
|
|
20230802,161000,1123018350,9850,9850,9850,9850,0
|
|
20230802,160900,1123018350,9850,9850,9850,9850,0
|
|
20230802,160800,1123018350,9850,9850,9850,9850,0
|
|
20230802,160700,1123018350,9850,9850,9850,9850,0
|
|
20230802,160600,1123018350,9850,9850,9850,9850,0
|
|
20230802,160500,1123018350,9850,9850,9850,9850,0
|
|
20230802,160400,1123018350,9850,9850,9850,9850,0
|
|
20230802,160300,1123018350,9850,9850,9850,9850,0
|
|
20230802,160200,1123018350,9850,9850,9850,9850,0
|
|
20230802,160100,1123018350,9850,9850,9850,9850,0
|
|
20230802,160000,1123018350,9850,9850,9850,9850,0
|
|
20230802,155900,1123018350,9850,9850,9850,9850,0
|
|
20230802,155800,1123018350,9850,9850,9850,9850,0
|
|
20230802,155700,1123018350,9850,9850,9850,9850,0
|
|
20230802,155600,1123018350,9850,9850,9850,9850,0
|
|
20230802,155500,1123018350,9850,9850,9850,9850,0
|
|
20230802,155400,1123018350,9850,9850,9850,9850,0
|
|
20230802,155300,1123018350,9850,9850,9850,9850,0
|
|
20230802,155200,1123018350,9850,9850,9850,9850,0
|
|
20230802,155100,1123018350,9850,9850,9850,9850,0
|
|
20230802,155000,1123018350,9850,9850,9850,9850,2364
|
|
20230802,154900,1123018350,9850,9850,9850,9850,0
|
|
20230802,154800,1123018350,9850,9850,9850,9850,0
|
|
20230802,154700,1123018350,9850,9850,9850,9850,0
|
|
20230802,154600,1123018350,9850,9850,9850,9850,0
|
|
20230802,154500,1123018350,9850,9850,9850,9850,0
|
|
20230802,154400,1123018350,9850,9850,9850,9850,0
|
|
20230802,154300,1123018350,9850,9850,9850,9850,0
|
|
20230802,154200,1123018350,9850,9850,9850,9850,0
|
|
20230802,154100,1123018350,9850,9850,9850,9850,0
|
|
20230802,154000,1123018350,9850,9850,9850,9850,0
|
|
20230802,153900,1123018350,9850,9850,9850,9850,0
|
|
20230802,153800,1123018350,9850,9850,9850,9850,0
|
|
20230802,153700,1123018350,9850,9850,9850,9850,0
|
|
20230802,153600,1123018350,9850,9850,9850,9850,0
|
|
20230802,153500,1123018350,9850,9850,9850,9850,0
|
|
20230802,153400,1123018350,9850,9850,9850,9850,0
|
|
20230802,153300,1123018350,9850,9850,9850,9850,0
|
|
20230802,153200,1123018350,9850,9850,9850,9850,0
|
|
20230802,153100,1123018350,9850,9850,9850,9850,0
|
|
20230802,153000,1123018350,9850,9850,9850,9850,2364
|
|
20230802,152900,1099732950,9850,9850,9850,9850,0
|
|
20230802,152800,1099732950,9850,9850,9850,9850,0
|
|
20230802,152700,1099732950,9850,9850,9850,9850,0
|
|
20230802,152600,1099732950,9850,9850,9850,9850,0
|
|
20230802,152500,1099732950,9850,9850,9850,9850,0
|
|
20230802,152400,1099732950,9850,9850,9850,9850,0
|
|
20230802,152300,1099732950,9850,9850,9850,9850,0
|
|
20230802,152200,1099732950,9850,9850,9850,9850,0
|
|
20230802,152100,1099732950,9850,9850,9850,9850,0
|
|
20230802,152000,1099732950,9850,9850,9850,9850,0
|
|
20230802,151900,1099732950,9850,9790,9850,9760,883
|
|
20230802,151800,1091063640,9750,9750,9750,9720,21
|
|
20230802,151700,1090859460,9750,9740,9750,9690,3073
|
|
20230802,151600,1061064340,9750,9760,9760,9750,72
|
|
20230802,151500,1060362160,9770,9780,9780,9770,26
|
|
20230802,151400,1060108120,9810,9790,9810,9780,32
|
|
20230802,151300,1059794250,9770,9770,9770,9770,0
|
|
20230802,151200,1059794250,9770,9790,9790,9770,284
|
|
20230802,151100,1057017130,9780,9780,9780,9780,0
|
|
20230802,151000,1057017130,9780,9780,9780,9780,0
|
|
20230802,150900,1057017130,9780,9780,9780,9780,0
|
|
20230802,150800,1057017130,9780,9780,9780,9780,15
|
|
20230802,150700,1056870430,9780,9810,9820,9780,171
|
|
20230802,150600,1055195930,9770,9770,9780,9770,31
|
|
20230802,150500,1054893050,9820,9800,9820,9780,66
|
|
20230802,150400,1054246530,9850,9810,9850,9760,1724
|
|
20230802,150300,1037405710,9820,9800,9820,9770,137
|
|
20230802,150200,1036060850,9810,9810,9810,9800,282
|
|
20230802,150100,1033294630,9820,9760,9820,9760,619
|
|
20230802,150000,1027241050,9780,9770,9780,9770,52
|
|
20230802,145900,1026732520,9780,9750,9780,9750,257
|
|
20230802,145800,1024222080,9770,9750,9780,9750,272
|
|
20230802,145700,1021565560,9720,9720,9720,9720,16
|
|
20230802,145600,1021410040,9750,9720,9750,9720,132
|
|
20230802,145500,1020126970,9750,9740,9750,9740,2
|
|
20230802,145400,1020107480,9750,9740,9750,9740,12
|
|
20230802,145300,1019990500,9730,9740,9750,9730,64
|
|
20230802,145200,1019367740,9730,9690,9730,9690,968
|
|
20230802,145100,1009974960,9730,9730,9750,9690,829
|
|
20230802,145000,1001909070,9680,9730,9730,9680,2054
|
|
20230802,144900,981977390,9720,9720,9720,9720,1
|
|
20230802,144800,981967670,9730,9730,9730,9730,583
|
|
20230802,144700,976295080,9740,9750,9750,9740,184
|
|
20230802,144600,974502300,9750,9750,9750,9750,173
|
|
20230802,144500,972815550,9750,9800,9800,9750,1541
|
|
20230802,144400,957758410,9780,9780,9780,9780,0
|
|
20230802,144300,957758410,9780,9790,9790,9780,332
|
|
20230802,144200,954511420,9820,9820,9820,9820,1
|
|
20230802,144100,954501600,9780,9790,9790,9780,173
|
|
20230802,144000,952809590,9780,9790,9790,9780,102
|
|
20230802,143900,951811020,9820,9820,9820,9820,10
|
|
20230802,143800,951712820,9820,9820,9820,9820,0
|
|
20230802,143700,951712820,9820,9820,9820,9820,1
|
|
20230802,143600,951703000,9780,9780,9780,9780,0
|
|
20230802,143500,951703000,9780,9780,9780,9780,0
|
|
20230802,143400,951703000,9780,9790,9790,9780,40
|
|
20230802,143300,951311780,9820,9790,9820,9780,5
|
|
20230802,143200,951262770,9780,9810,9820,9780,67
|
|
20230802,143100,950605520,9770,9770,9770,9770,0
|
|
20230802,143000,950605520,9770,9770,9770,9770,0
|
|
20230802,142900,950605520,9770,9800,9800,9770,31
|
|
20230802,142800,950301750,9800,9800,9800,9800,0
|
|
20230802,142700,950301750,9800,9800,9800,9800,198
|
|
20230802,142600,948361350,9800,9760,9800,9760,430
|
|
20230802,142500,944151110,9750,9760,9760,9750,1997
|
|
20230802,142400,924660730,9760,9760,9760,9760,0
|
|
20230802,142300,924660730,9760,9760,9760,9760,0
|
|
20230802,142200,924660730,9760,9760,9760,9760,290
|
|
20230802,142100,921830330,9760,9760,9760,9760,0
|
|
20230802,142000,921830330,9760,9760,9760,9760,0
|
|
20230802,141900,921830330,9760,9760,9760,9760,0
|
|
20230802,141800,921830330,9760,9760,9760,9760,0
|
|
20230802,141700,921830330,9760,9760,9760,9760,50
|
|
20230802,141600,921342330,9760,9780,9780,9760,569
|
|
20230802,141500,915784500,9810,9810,9810,9810,100
|
|
20230802,141400,914803500,9810,9800,9810,9800,1000
|
|
20230802,141300,905003300,9780,9780,9780,9780,0
|
|
20230802,141200,905003300,9780,9780,9780,9780,50
|
|
20230802,141100,904514300,9800,9800,9800,9800,100
|
|
20230802,141000,903534300,9770,9780,9780,9770,729
|
|
20230802,140900,896404880,9790,9790,9790,9790,0
|
|
20230802,140800,896404880,9790,9810,9810,9790,68
|
|
20230802,140700,895738480,9800,9800,9800,9800,92
|
|
20230802,140600,894836880,9800,9800,9800,9800,0
|
|
20230802,140500,894836880,9800,9800,9800,9800,2
|
|
20230802,140400,894817280,9800,9800,9800,9800,7
|
|
20230802,140300,894748680,9790,9790,9790,9790,0
|
|
20230802,140200,894748680,9790,9800,9800,9790,194
|
|
20230802,140100,892847490,9800,9800,9800,9800,87
|
|
20230802,140000,891994890,9800,9800,9800,9800,7
|
|
20230802,135900,891926290,9800,9800,9800,9800,1
|
|
20230802,135800,891916490,9800,9800,9800,9800,1
|
|
20230802,135700,891906690,9810,9810,9810,9810,2
|
|
20230802,135600,891887070,9820,9820,9820,9820,2
|
|
20230802,135500,891867430,9820,9780,9820,9780,51
|
|
20230802,135400,891368610,9760,9800,9800,9760,30
|
|
20230802,135300,891075090,9800,9760,9800,9760,64
|
|
20230802,135200,890448730,9740,9760,9760,9740,492
|
|
20230802,135100,885656630,9760,9720,9760,9690,1480
|
|
20230802,135000,871305090,9720,9800,9810,9720,3101
|
|
20230802,134900,840954480,9810,9810,9810,9810,70
|
|
20230802,134800,840267780,9800,9840,9840,9800,3226
|
|
20230802,134700,808623310,9820,9820,9820,9820,10
|
|
20230802,134600,808525110,9820,9820,9820,9820,741
|
|
20230802,134500,801248490,9850,9850,9850,9850,1
|
|
20230802,134400,801238640,9850,9850,9850,9850,0
|
|
20230802,134300,801238640,9850,9850,9850,9850,0
|
|
20230802,134200,801238640,9850,9820,9850,9810,1073
|
|
20230802,134100,790701930,9820,9820,9820,9820,0
|
|
20230802,134000,790701930,9820,9820,9820,9820,44
|
|
20230802,133900,790269850,9820,9820,9850,9820,1341
|
|
20230802,133800,777101170,9850,9850,9850,9850,0
|
|
20230802,133700,777101170,9850,9850,9850,9850,0
|
|
20230802,133600,777101170,9850,9850,9850,9820,93
|
|
20230802,133500,776186320,9830,9830,9830,9830,14
|
|
20230802,133400,776048700,9850,9850,9850,9850,0
|
|
20230802,133300,776048700,9850,9820,9850,9820,41
|
|
20230802,133200,775646020,9850,9820,9850,9820,102
|
|
20230802,133100,774644320,9830,9840,9850,9830,1176
|
|
20230802,133000,763078060,9850,9850,9850,9850,200
|
|
20230802,132900,761108060,9890,9890,9890,9890,0
|
|
20230802,132800,761108060,9890,9860,9890,9860,154
|
|
20230802,132700,759589590,9860,9860,9860,9860,0
|
|
20230802,132600,759589590,9860,9860,9860,9860,20
|
|
20230802,132500,759392390,9860,9860,9860,9860,0
|
|
20230802,132400,759392390,9860,9860,9860,9860,1
|
|
20230802,132300,759382530,9850,9850,9860,9850,2116
|
|
20230802,132200,738539920,9850,9860,9860,9850,297
|
|
20230802,132100,735613020,9860,9860,9860,9860,0
|
|
20230802,132000,735613020,9860,9860,9860,9860,0
|
|
20230802,131900,735613020,9860,9860,9860,9860,63
|
|
20230802,131800,734991840,9880,9880,9880,9880,62
|
|
20230802,131700,734379280,9880,9880,9880,9880,1000
|
|
20230802,131600,724499280,9850,9850,9850,9850,0
|
|
20230802,131500,724499280,9850,9860,9860,9850,504
|
|
20230802,131400,719533680,9890,9890,9890,9890,0
|
|
20230802,131300,719533680,9890,9890,9890,9890,0
|
|
20230802,131200,719533680,9890,9890,9890,9880,53
|
|
20230802,131100,719010020,9880,9890,9890,9880,11
|
|
20230802,131000,718901330,9880,9880,9880,9880,2
|
|
20230802,130900,718881570,9890,9890,9890,9890,1
|
|
20230802,130800,718871680,9880,9880,9880,9880,37
|
|
20230802,130700,718506120,9880,9880,9880,9880,0
|
|
20230802,130600,718506120,9880,9880,9880,9880,0
|
|
20230802,130500,718506120,9880,9870,9880,9870,711
|
|
20230802,130400,711487450,9840,9840,9840,9840,5
|
|
20230802,130300,711438250,9860,9860,9860,9860,0
|
|
20230802,130200,711438250,9860,9860,9860,9860,0
|
|
20230802,130100,711438250,9860,9860,9860,9860,872
|
|
20230802,130000,702840330,9860,9860,9860,9850,122
|
|
20230802,125900,701637450,9860,9860,9860,9860,1
|
|
20230802,125800,701627590,9830,9830,9830,9830,0
|
|
20230802,125700,701627590,9830,9830,9830,9830,0
|
|
20230802,125600,701627590,9830,9840,9860,9830,333
|
|
20230802,125500,698353020,9840,9840,9840,9840,0
|
|
20230802,125400,698353020,9840,9840,9840,9840,121
|
|
20230802,125300,697162380,9850,9840,9850,9840,198
|
|
20230802,125200,695214040,9840,9850,9850,9840,269
|
|
20230802,125100,692567000,9850,9850,9850,9850,463
|
|
20230802,125000,688006450,9860,9860,9860,9860,70
|
|
20230802,124900,687316250,9880,9880,9880,9880,0
|
|
20230802,124800,687316250,9880,9880,9880,9850,474
|
|
20230802,124700,682647050,9890,9890,9890,9890,0
|
|
20230802,124600,682647050,9890,9890,9890,9890,11
|
|
20230802,124500,682538260,9850,9850,9850,9850,30
|
|
20230802,124400,682242760,9890,9860,9890,9860,54
|
|
20230802,124300,681710290,9860,9860,9860,9860,105
|
|
20230802,124200,680674990,9860,9860,9860,9860,10
|
|
20230802,124100,680576390,9890,9890,9890,9890,0
|
|
20230802,124000,680576390,9890,9890,9890,9890,1
|
|
20230802,123900,680566500,9880,9850,9890,9850,492
|
|
20230802,123800,675720230,9900,9900,9900,9900,0
|
|
20230802,123700,675720230,9900,9900,9900,9900,0
|
|
20230802,123600,675720230,9900,9850,9900,9850,4
|
|
20230802,123500,675680780,9850,9850,9850,9850,0
|
|
20230802,123400,675680780,9850,9850,9850,9850,101
|
|
20230802,123300,674685930,9900,9900,9900,9900,0
|
|
20230802,123200,674685930,9900,9900,9900,9900,1
|
|
20230802,123100,674676030,9900,9900,9900,9900,1
|
|
20230802,123000,674666130,9900,9900,9900,9900,1
|
|
20230802,122900,674656230,9900,9850,9900,9850,46
|
|
20230802,122800,674203080,9850,9850,9850,9850,60
|
|
20230802,122700,673612080,9900,9870,9900,9850,207
|
|
20230802,122600,671572920,9900,9880,9900,9880,11
|
|
20230802,122500,671464220,9900,9870,9900,9870,490
|
|
20230802,122400,666627890,9900,9900,9900,9900,0
|
|
20230802,122300,666627890,9900,9900,9900,9900,61
|
|
20230802,122200,666023990,9900,9880,9900,9880,2
|
|
20230802,122100,666004210,9900,9900,9900,9900,45
|
|
20230802,122000,665558710,9900,9840,9900,9840,1450
|
|
20230802,121900,651290650,9860,9860,9860,9860,0
|
|
20230802,121800,651290650,9860,9860,9860,9860,31
|
|
20230802,121700,650984990,9880,9880,9880,9880,0
|
|
20230802,121600,650984990,9880,9880,9880,9880,0
|
|
20230802,121500,650984990,9880,9900,9900,9880,101
|
|
20230802,121400,649987090,9900,9900,9900,9900,0
|
|
20230802,121300,649987090,9900,9900,9900,9900,1
|
|
20230802,121200,649977190,9900,9870,9900,9840,1033
|
|
20230802,121100,639795800,9880,9880,9880,9880,170
|
|
20230802,121000,638116200,9910,9910,9910,9910,0
|
|
20230802,120900,638116200,9910,9910,9910,9910,0
|
|
20230802,120800,638116200,9910,9910,9910,9910,1
|
|
20230802,120700,638106290,9900,9900,9900,9900,21
|
|
20230802,120600,637898390,9900,9900,9900,9900,429
|
|
20230802,120500,633651290,9910,9900,9910,9900,8
|
|
20230802,120400,633572070,9910,9910,9910,9910,1
|
|
20230802,120300,633562160,9910,9910,9910,9910,2
|
|
20230802,120200,633542340,9880,9880,9880,9880,292
|
|
20230802,120100,630657380,9880,9880,9880,9880,6
|
|
20230802,120000,630598100,9870,9870,9870,9870,89
|
|
20230802,115900,629719670,9880,9880,9880,9880,0
|
|
20230802,115800,629719670,9880,9880,9880,9880,156
|
|
20230802,115700,628178390,9880,9870,9880,9870,21
|
|
20230802,115600,627971110,9870,9860,9870,9860,73
|
|
20230802,115500,627251320,9860,9860,9860,9860,1
|
|
20230802,115400,627241460,9830,9850,9860,9830,530
|
|
20230802,115300,622029430,9850,9870,9870,9850,29
|
|
20230802,115200,621743730,9880,9880,9880,9880,1
|
|
20230802,115100,621733850,9880,9880,9880,9880,0
|
|
20230802,115000,621733850,9880,9880,9880,9880,0
|
|
20230802,114900,621733850,9880,9880,9880,9880,1
|
|
20230802,114800,621723970,9850,9880,9880,9850,176
|
|
20230802,114700,619990220,9880,9860,9880,9850,112
|
|
20230802,114600,618886930,9900,9830,9900,9830,128
|
|
20230802,114500,617625620,9900,9810,9900,9810,566
|
|
20230802,114400,612061990,9850,9810,9850,9810,16
|
|
20230802,114300,611904990,9850,9850,9850,9850,0
|
|
20230802,114200,611904990,9850,9820,9850,9820,1383
|
|
20230802,114100,598321660,9830,9820,9830,9820,292
|
|
20230802,114000,595452570,9830,9840,9840,9830,931
|
|
20230802,113900,586293950,9850,9860,9860,9850,31
|
|
20230802,113800,585988590,9840,9840,9840,9840,59
|
|
20230802,113700,585408030,9860,9890,9890,9850,1632
|
|
20230802,113600,569318120,9870,9850,9870,9850,608
|
|
20230802,113500,563329160,9850,9870,9870,9850,163
|
|
20230802,113400,561723200,9870,9870,9870,9870,0
|
|
20230802,113300,561723200,9870,9870,9870,9870,0
|
|
20230802,113200,561723200,9870,9870,9870,9870,1
|
|
20230802,113100,561713330,9860,9860,9860,9860,10
|
|
20230802,113000,561614730,9860,9860,9870,9850,88
|
|
20230802,112900,560747280,9860,9860,9860,9860,96
|
|
20230802,112800,559800720,9870,9880,9880,9870,562
|
|
20230802,112700,554249250,9890,9890,9890,9880,552
|
|
20230802,112600,548795070,9890,9890,9890,9890,213
|
|
20230802,112500,546688500,9890,9890,9890,9890,3
|
|
20230802,112400,546658830,9900,9890,9900,9890,178
|
|
20230802,112300,544896640,9890,9890,9900,9890,57
|
|
20230802,112200,544332900,9890,9880,9900,9880,375
|
|
20230802,112100,540627850,9890,9890,9890,9890,0
|
|
20230802,112000,540627850,9890,9890,9900,9890,923
|
|
20230802,111900,531498380,9900,9890,9910,9890,51
|
|
20230802,111800,530993940,9910,9910,9910,9910,1
|
|
20230802,111700,530984030,9910,9900,9910,9900,30
|
|
20230802,111600,530686770,9890,9880,9900,9880,266
|
|
20230802,111500,528058060,9910,9890,9910,9890,115
|
|
20230802,111400,526920680,9900,9940,9940,9900,1431
|
|
20230802,111300,512750130,9910,9940,9940,9910,6
|
|
20230802,111200,512690640,9940,9940,9940,9940,52
|
|
20230802,111100,512173760,9940,9940,9940,9940,0
|
|
20230802,111000,512173760,9940,9940,9940,9940,342
|
|
20230802,110900,508774280,9940,9940,9940,9940,9
|
|
20230802,110800,508684820,9950,9950,9950,9950,10
|
|
20230802,110700,508585320,9960,9960,9960,9960,0
|
|
20230802,110600,508585320,9960,9960,9960,9960,10
|
|
20230802,110500,508485720,9900,9960,9960,9900,1861
|
|
20230802,110400,490036720,9960,9930,9960,9930,628
|
|
20230802,110300,483796390,9930,9930,9930,9920,524
|
|
20230802,110200,478597600,9930,9930,9930,9930,1178
|
|
20230802,110100,466900060,9930,9930,9930,9930,217
|
|
20230802,110000,464745250,9940,9940,9940,9920,67
|
|
20230802,105900,464080270,9940,9940,9940,9940,1
|
|
20230802,105800,464070330,9920,9950,9950,9920,640
|
|
20230802,105700,457706530,9950,9960,9960,9910,847
|
|
20230802,105600,449300160,9960,9920,9960,9920,331
|
|
20230802,105500,446010170,9920,10010,10010,9920,5584
|
|
20230802,105400,390301250,10010,10030,10040,10010,834
|
|
20230802,105300,381947060,10050,10030,10050,10030,12
|
|
20230802,105200,381826600,10020,10040,10050,10020,27
|
|
20230802,105100,381555830,10030,10050,10050,10030,121
|
|
20230802,105000,380342180,10050,10050,10050,10050,0
|
|
20230802,104900,380342180,10050,10050,10050,10050,110
|
|
20230802,104800,379236680,10050,10050,10050,10050,20
|
|
20230802,104700,379035680,10050,10020,10050,10020,11
|
|
20230802,104600,378925430,10020,10020,10020,10020,56
|
|
20230802,104500,378364310,10050,10050,10050,10050,2
|
|
20230802,104400,378344210,10030,10050,10050,10030,11
|
|
20230802,104300,378233860,10050,10050,10050,10050,0
|
|
20230802,104200,378233860,10050,10050,10050,10050,1
|
|
20230802,104100,378223810,10020,10030,10050,10020,645
|
|
20230802,104000,371758990,10050,10050,10050,10050,0
|
|
20230802,103900,371758990,10050,10050,10050,10050,0
|
|
20230802,103800,371758990,10050,10030,10050,10030,51
|
|
20230802,103700,371247440,10050,10040,10050,10030,122
|
|
20230802,103600,370022630,10040,10040,10040,10040,233
|
|
20230802,103500,367683310,10050,10050,10050,10050,57
|
|
20230802,103400,367110460,10060,10050,10060,10050,922
|
|
20230802,103300,357844350,10070,10060,10070,10050,346
|
|
20230802,103200,354363590,10070,10070,10070,10060,157
|
|
20230802,103100,352783600,10070,10070,10100,10060,435
|
|
20230802,103000,348403300,10100,10100,10110,10100,801
|
|
20230802,102900,340313190,10100,10090,10100,10090,802
|
|
20230802,102800,332220990,10090,10100,10100,10090,11
|
|
20230802,102700,332109990,10100,10070,10100,10060,119
|
|
20230802,102600,330911750,10070,10070,10070,10070,1
|
|
20230802,102500,330901680,10060,10060,10070,10060,417
|
|
20230802,102400,326706640,10060,10070,10070,10060,7
|
|
20230802,102300,326636190,10060,10060,10060,10060,4
|
|
20230802,102200,326595950,10050,10050,10050,10050,100
|
|
20230802,102100,325590950,10070,10100,10100,10070,13
|
|
20230802,102000,325460010,10090,10090,10090,10090,18
|
|
20230802,101900,325278390,10110,10110,10110,10110,1
|
|
20230802,101800,325268280,10110,10110,10110,10110,93
|
|
20230802,101700,324328050,10110,10100,10110,10050,188
|
|
20230802,101600,322437440,10060,10060,10060,10050,702
|
|
20230802,101500,315381900,10060,10060,10070,10050,521
|
|
20230802,101400,310145000,10050,10060,10060,10050,8
|
|
20230802,101300,310064530,10060,10070,10070,10060,780
|
|
20230802,101200,302216730,10100,10060,10100,10060,21
|
|
20230802,101100,302005070,10070,10080,10080,10060,444
|
|
20230802,101000,297533550,10080,10080,10080,10080,55
|
|
20230802,100900,296979150,10090,10110,10110,10090,219
|
|
20230802,100800,294767000,10110,10110,10110,10110,15
|
|
20230802,100700,294615350,10100,10110,10110,10100,48
|
|
20230802,100600,294130310,10100,10130,10130,10100,67
|
|
20230802,100500,293452230,10150,10150,10150,10150,59
|
|
20230802,100400,292853380,10150,10120,10150,10120,2
|
|
20230802,100300,292833110,10150,10150,10150,10150,52
|
|
20230802,100200,292305310,10150,10150,10150,10150,0
|
|
20230802,100100,292305310,10150,10150,10150,10150,439
|
|
20230802,100000,287849460,10150,10100,10150,10100,2
|
|
20230802,095900,287829210,10150,10120,10150,10120,501
|
|
20230802,095800,282753480,10130,10130,10130,10130,0
|
|
20230802,095700,282753480,10130,10130,10130,10130,1
|
|
20230802,095600,282743350,10110,10120,10130,10110,836
|
|
20230802,095500,274290920,10140,10140,10140,10140,10
|
|
20230802,095400,274189520,10140,10110,10140,10110,84
|
|
20230802,095300,273340250,10110,10070,10110,10070,506
|
|
20230802,095200,268228590,10070,10070,10070,10070,1
|
|
20230802,095100,268218520,10070,10140,10140,10070,655
|
|
20230802,095000,261614770,10140,10140,10140,10140,0
|
|
20230802,094900,261614770,10140,10140,10140,10140,1
|
|
20230802,094800,261604630,10150,10120,10150,10120,1000
|
|
20230802,094700,251470190,10120,10120,10120,10120,0
|
|
20230802,094600,251470190,10120,10060,10120,10060,394
|
|
20230802,094500,247505350,10050,10050,10050,10050,0
|
|
20230802,094400,247505350,10050,10050,10050,10050,0
|
|
20230802,094300,247505350,10050,10050,10050,10050,100
|
|
20230802,094200,246500350,10040,10040,10040,10040,0
|
|
20230802,094100,246500350,10040,10040,10040,10040,0
|
|
20230802,094000,246500350,10040,10070,10070,10040,4
|
|
20230802,093900,246460160,10040,10070,10070,10040,1035
|
|
20230802,093800,236066590,10050,10080,10080,10050,1233
|
|
20230802,093700,223649990,10070,10080,10080,10070,865
|
|
20230802,093600,214935440,10080,10080,10080,10080,46
|
|
20230802,093500,214471760,10070,10100,10130,10070,33
|
|
20230802,093400,214138490,10100,10090,10100,10090,100
|
|
20230802,093300,213128500,10090,10090,10090,10090,100
|
|
20230802,093200,212119500,10090,10090,10090,10090,125
|
|
20230802,093100,210858250,10090,10090,10090,10090,2
|
|
20230802,093000,210838070,10090,10080,10090,10080,100
|
|
20230802,092900,209829580,10050,10060,10090,10050,460
|
|
20230802,092800,205202170,10060,10040,10060,10040,54
|
|
20230802,092700,204659010,10030,10040,10040,10030,147
|
|
20230802,092600,203183450,10040,10030,10040,10030,383
|
|
20230802,092500,199341130,10030,10040,10040,10030,490
|
|
20230802,092400,194425070,10030,10030,10030,10030,0
|
|
20230802,092300,194425070,10030,10030,10030,10030,158
|
|
20230802,092200,192840330,10030,10060,10060,10030,3776
|
|
20230802,092100,154948030,10060,10090,10090,10060,279
|
|
20230802,092000,152138600,10090,10090,10090,10090,1
|
|
20230802,091900,152128510,10070,10070,10070,10070,260
|
|
20230802,091800,149510310,10070,10090,10090,10070,1724
|
|
20230802,091700,132127610,10100,10080,10100,10080,259
|
|
20230802,091600,129515710,10080,10080,10080,10080,484
|
|
20230802,091500,124636990,10100,10140,10140,10100,1931
|
|
20230802,091400,105118670,10140,10140,10150,10140,282
|
|
20230802,091300,102258890,10140,10170,10180,10140,511
|
|
20230802,091200,97070560,10130,10100,10170,10100,98
|
|
20230802,091100,96075810,10130,10070,10130,10060,1421
|
|
20230802,091000,81698220,10060,10050,10060,10050,176
|
|
20230802,090900,79928820,10050,10050,10080,10040,2017
|
|
20230802,090800,59657320,10050,10060,10060,10040,772
|
|
20230802,090700,51901070,10040,10050,10050,10040,14
|
|
20230802,090600,51760500,10090,10040,10090,10030,313
|
|
20230802,090500,48617510,10040,10090,10100,10040,150
|
|
20230802,090400,47105450,10030,10030,10030,10030,462
|
|
20230802,090300,42471590,10030,10020,10060,10020,1202
|
|
20230802,090200,30391340,10020,10040,10050,10020,411
|
|
20230802,090100,26266120,10050,10110,10110,10050,221
|
|
20230802,090000,24040110,10110,10180,10200,10110,2353
|