582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183900,1053033970,4260,4260,4260,4260,7230
|
|
20230803,183800,1053033970,4260,4260,4260,4260,0
|
|
20230803,183700,1053033970,4260,4260,4260,4260,0
|
|
20230803,183600,1053033970,4260,4260,4260,4260,0
|
|
20230803,183500,1053033970,4260,4260,4260,4260,0
|
|
20230803,183400,1053033970,4260,4260,4260,4260,0
|
|
20230803,183300,1053033970,4260,4260,4260,4260,0
|
|
20230803,183200,1053033970,4260,4260,4260,4260,0
|
|
20230803,183100,1053033970,4260,4260,4260,4260,0
|
|
20230803,183000,1053033970,4260,4260,4260,4260,0
|
|
20230803,182900,1053033970,4260,4260,4260,4260,0
|
|
20230803,182800,1053033970,4260,4260,4260,4260,0
|
|
20230803,182700,1053033970,4260,4260,4260,4260,0
|
|
20230803,182600,1053033970,4260,4260,4260,4260,0
|
|
20230803,182500,1053033970,4260,4260,4260,4260,0
|
|
20230803,182400,1053033970,4260,4260,4260,4260,0
|
|
20230803,182300,1053033970,4260,4260,4260,4260,0
|
|
20230803,182200,1053033970,4260,4260,4260,4260,0
|
|
20230803,182100,1053033970,4260,4260,4260,4260,0
|
|
20230803,182000,1053033970,4260,4260,4260,4260,0
|
|
20230803,181900,1053033970,4260,4260,4260,4260,0
|
|
20230803,181800,1053033970,4260,4260,4260,4260,0
|
|
20230803,181700,1053033970,4260,4260,4260,4260,0
|
|
20230803,181600,1053033970,4260,4260,4260,4260,0
|
|
20230803,181500,1053033970,4260,4260,4260,4260,0
|
|
20230803,181400,1053033970,4260,4260,4260,4260,0
|
|
20230803,181300,1053033970,4260,4260,4260,4260,0
|
|
20230803,181200,1053033970,4260,4260,4260,4260,0
|
|
20230803,181100,1053033970,4260,4260,4260,4260,0
|
|
20230803,181000,1053033970,4260,4260,4260,4260,0
|
|
20230803,180900,1053033970,4260,4260,4260,4260,7230
|
|
20230803,180800,1053033970,4260,4260,4260,4260,0
|
|
20230803,180700,1053033970,4260,4260,4260,4260,0
|
|
20230803,180600,1053033970,4260,4260,4260,4260,0
|
|
20230803,180500,1053033970,4260,4260,4260,4260,0
|
|
20230803,180400,1053033970,4260,4260,4260,4260,0
|
|
20230803,180300,1053033970,4260,4260,4260,4260,0
|
|
20230803,180200,1053033970,4260,4260,4260,4260,0
|
|
20230803,180100,1053033970,4260,4260,4260,4260,0
|
|
20230803,180000,1053033970,4260,4260,4260,4260,0
|
|
20230803,175900,1053033970,4260,4260,4260,4260,0
|
|
20230803,175800,1053033970,4260,4260,4260,4260,0
|
|
20230803,175700,1053033970,4260,4260,4260,4260,0
|
|
20230803,175600,1053033970,4260,4260,4260,4260,0
|
|
20230803,175500,1053033970,4260,4260,4260,4260,0
|
|
20230803,175400,1053033970,4260,4260,4260,4260,0
|
|
20230803,175300,1053033970,4260,4260,4260,4260,0
|
|
20230803,175200,1053033970,4260,4260,4260,4260,0
|
|
20230803,175100,1053033970,4260,4260,4260,4260,0
|
|
20230803,175000,1053033970,4260,4260,4260,4260,0
|
|
20230803,174900,1053033970,4260,4260,4260,4260,0
|
|
20230803,174800,1053033970,4260,4260,4260,4260,0
|
|
20230803,174700,1053033970,4260,4260,4260,4260,0
|
|
20230803,174600,1053033970,4260,4260,4260,4260,0
|
|
20230803,174500,1053033970,4260,4260,4260,4260,0
|
|
20230803,174400,1053033970,4260,4260,4260,4260,0
|
|
20230803,174300,1053033970,4260,4260,4260,4260,0
|
|
20230803,174200,1053033970,4260,4260,4260,4260,0
|
|
20230803,174100,1053033970,4260,4260,4260,4260,0
|
|
20230803,174000,1053033970,4260,4260,4260,4260,0
|
|
20230803,173900,1053033970,4260,4260,4260,4260,7230
|
|
20230803,173800,1053033970,4260,4260,4260,4260,0
|
|
20230803,173700,1053033970,4260,4260,4260,4260,0
|
|
20230803,173600,1053033970,4260,4260,4260,4260,0
|
|
20230803,173500,1053033970,4260,4260,4260,4260,0
|
|
20230803,173400,1053033970,4260,4260,4260,4260,0
|
|
20230803,173300,1053033970,4260,4260,4260,4260,0
|
|
20230803,173200,1053033970,4260,4260,4260,4260,0
|
|
20230803,173100,1053033970,4260,4260,4260,4260,0
|
|
20230803,173000,1053033970,4260,4260,4260,4260,0
|
|
20230803,172900,1053033970,4260,4260,4260,4260,0
|
|
20230803,172800,1053033970,4260,4260,4260,4260,0
|
|
20230803,172700,1053033970,4260,4260,4260,4260,0
|
|
20230803,172600,1053033970,4260,4260,4260,4260,0
|
|
20230803,172500,1053033970,4260,4260,4260,4260,0
|
|
20230803,172400,1053033970,4260,4260,4260,4260,0
|
|
20230803,172300,1053033970,4260,4260,4260,4260,0
|
|
20230803,172200,1053033970,4260,4260,4260,4260,0
|
|
20230803,172100,1053033970,4260,4260,4260,4260,0
|
|
20230803,172000,1053033970,4260,4260,4260,4260,0
|
|
20230803,171900,1053033970,4260,4260,4260,4260,0
|
|
20230803,171800,1053033970,4260,4260,4260,4260,0
|
|
20230803,171700,1053033970,4260,4260,4260,4260,0
|
|
20230803,171600,1053033970,4260,4260,4260,4260,0
|
|
20230803,171500,1053033970,4260,4260,4260,4260,0
|
|
20230803,171400,1053033970,4260,4260,4260,4260,0
|
|
20230803,171300,1053033970,4260,4260,4260,4260,0
|
|
20230803,171200,1053033970,4260,4260,4260,4260,0
|
|
20230803,171100,1053033970,4260,4260,4260,4260,0
|
|
20230803,171000,1053033970,4260,4260,4260,4260,0
|
|
20230803,170900,1053033970,4260,4260,4260,4260,7230
|
|
20230803,170800,1053033970,4260,4260,4260,4260,0
|
|
20230803,170700,1053033970,4260,4260,4260,4260,0
|
|
20230803,170600,1053033970,4260,4260,4260,4260,0
|
|
20230803,170500,1053033970,4260,4260,4260,4260,0
|
|
20230803,170400,1053033970,4260,4260,4260,4260,0
|
|
20230803,170300,1053033970,4260,4260,4260,4260,0
|
|
20230803,170200,1053033970,4260,4260,4260,4260,0
|
|
20230803,170100,1053033970,4260,4260,4260,4260,0
|
|
20230803,170000,1053033970,4260,4260,4260,4260,0
|
|
20230803,165900,1053033970,4260,4260,4260,4260,0
|
|
20230803,165800,1053033970,4260,4260,4260,4260,0
|
|
20230803,165700,1053033970,4260,4260,4260,4260,0
|
|
20230803,165600,1053033970,4260,4260,4260,4260,0
|
|
20230803,165500,1053033970,4260,4260,4260,4260,0
|
|
20230803,165400,1053033970,4260,4260,4260,4260,0
|
|
20230803,165300,1053033970,4260,4260,4260,4260,0
|
|
20230803,165200,1053033970,4260,4260,4260,4260,0
|
|
20230803,165100,1053033970,4260,4260,4260,4260,0
|
|
20230803,165000,1053033970,4260,4260,4260,4260,0
|
|
20230803,164900,1053033970,4260,4260,4260,4260,0
|
|
20230803,164800,1053033970,4260,4260,4260,4260,0
|
|
20230803,164700,1053033970,4260,4260,4260,4260,0
|
|
20230803,164600,1053033970,4260,4260,4260,4260,0
|
|
20230803,164500,1053033970,4260,4260,4260,4260,0
|
|
20230803,164400,1053033970,4260,4260,4260,4260,0
|
|
20230803,164300,1053033970,4260,4260,4260,4260,0
|
|
20230803,164200,1053033970,4260,4260,4260,4260,0
|
|
20230803,164100,1053033970,4260,4260,4260,4260,0
|
|
20230803,164000,1053033970,4260,4260,4260,4260,0
|
|
20230803,163900,1053033970,4260,4260,4260,4260,7230
|
|
20230803,163800,1053033970,4260,4260,4260,4260,0
|
|
20230803,163700,1053033970,4260,4260,4260,4260,0
|
|
20230803,163600,1053033970,4260,4260,4260,4260,0
|
|
20230803,163500,1053033970,4260,4260,4260,4260,0
|
|
20230803,163400,1053033970,4260,4260,4260,4260,0
|
|
20230803,163300,1053033970,4260,4260,4260,4260,0
|
|
20230803,163200,1053033970,4260,4260,4260,4260,0
|
|
20230803,163100,1053033970,4260,4260,4260,4260,0
|
|
20230803,163000,1053033970,4260,4260,4260,4260,0
|
|
20230803,162900,1053033970,4260,4260,4260,4260,0
|
|
20230803,162800,1053033970,4260,4260,4260,4260,0
|
|
20230803,162700,1053033970,4260,4260,4260,4260,0
|
|
20230803,162600,1053033970,4260,4260,4260,4260,0
|
|
20230803,162500,1053033970,4260,4260,4260,4260,0
|
|
20230803,162400,1053033970,4260,4260,4260,4260,0
|
|
20230803,162300,1053033970,4260,4260,4260,4260,0
|
|
20230803,162200,1053033970,4260,4260,4260,4260,0
|
|
20230803,162100,1053033970,4260,4260,4260,4260,0
|
|
20230803,162000,1053033970,4260,4260,4260,4260,0
|
|
20230803,161900,1053033970,4260,4260,4260,4260,0
|
|
20230803,161800,1053033970,4260,4260,4260,4260,0
|
|
20230803,161700,1053033970,4260,4260,4260,4260,0
|
|
20230803,161600,1053033970,4260,4260,4260,4260,0
|
|
20230803,161500,1053033970,4260,4260,4260,4260,0
|
|
20230803,161400,1053033970,4260,4260,4260,4260,0
|
|
20230803,161300,1053033970,4260,4260,4260,4260,0
|
|
20230803,161200,1053033970,4260,4260,4260,4260,0
|
|
20230803,161100,1053033970,4260,4260,4260,4260,0
|
|
20230803,161000,1053033970,4260,4260,4260,4260,0
|
|
20230803,160900,1053033970,4260,4260,4260,4260,7230
|
|
20230803,160800,1053033970,4260,4260,4260,4260,0
|
|
20230803,160700,1053033970,4260,4260,4260,4260,0
|
|
20230803,160600,1053033970,4260,4260,4260,4260,0
|
|
20230803,160500,1053033970,4260,4260,4260,4260,0
|
|
20230803,160400,1053033970,4260,4260,4260,4260,0
|
|
20230803,160300,1053033970,4260,4260,4260,4260,0
|
|
20230803,160200,1053033970,4260,4260,4260,4260,0
|
|
20230803,160100,1053033970,4260,4260,4260,4260,0
|
|
20230803,160000,1053033970,4260,4260,4260,4260,0
|
|
20230803,155900,1053033970,4260,4260,4260,4260,0
|
|
20230803,155800,1053033970,4260,4260,4260,4260,0
|
|
20230803,155700,1053033970,4260,4260,4260,4260,0
|
|
20230803,155600,1053033970,4260,4260,4260,4260,0
|
|
20230803,155500,1053033970,4260,4260,4260,4260,0
|
|
20230803,155400,1053033970,4260,4260,4260,4260,0
|
|
20230803,155300,1053033970,4260,4260,4260,4260,0
|
|
20230803,155200,1053033970,4260,4260,4260,4260,0
|
|
20230803,155100,1053033970,4260,4260,4260,4260,0
|
|
20230803,155000,1053033970,4260,4260,4260,4260,0
|
|
20230803,154900,1053033970,4260,4260,4260,4260,0
|
|
20230803,154800,1053033970,4260,4260,4260,4260,0
|
|
20230803,154700,1053033970,4260,4260,4260,4260,0
|
|
20230803,154600,1053033970,4260,4260,4260,4260,0
|
|
20230803,154500,1053033970,4260,4260,4260,4260,0
|
|
20230803,154400,1053033970,4260,4260,4260,4260,0
|
|
20230803,154300,1053033970,4260,4260,4260,4260,0
|
|
20230803,154200,1053033970,4260,4260,4260,4260,0
|
|
20230803,154100,1053033970,4260,4260,4260,4260,0
|
|
20230803,154000,1053033970,4260,4260,4260,4260,0
|
|
20230803,153900,1053033970,4260,4260,4260,4260,7230
|
|
20230803,153800,1053033970,4260,4260,4260,4260,0
|
|
20230803,153700,1053033970,4260,4260,4260,4260,0
|
|
20230803,153600,1053033970,4260,4260,4260,4260,0
|
|
20230803,153500,1053033970,4260,4260,4260,4260,0
|
|
20230803,153400,1053033970,4260,4260,4260,4260,0
|
|
20230803,153300,1053033970,4260,4260,4260,4260,0
|
|
20230803,153200,1053033970,4260,4260,4260,4260,0
|
|
20230803,153100,1053033970,4260,4260,4260,4260,0
|
|
20230803,153000,1053033970,4260,4260,4260,4260,7230
|
|
20230803,152900,1022234170,4265,4265,4265,4265,0
|
|
20230803,152800,1022234170,4265,4265,4265,4265,0
|
|
20230803,152700,1022234170,4265,4265,4265,4265,0
|
|
20230803,152600,1022234170,4265,4265,4265,4265,0
|
|
20230803,152500,1022234170,4265,4265,4265,4265,0
|
|
20230803,152400,1022234170,4265,4265,4265,4265,0
|
|
20230803,152300,1022234170,4265,4265,4265,4265,0
|
|
20230803,152200,1022234170,4265,4265,4265,4265,0
|
|
20230803,152100,1022234170,4265,4265,4265,4265,0
|
|
20230803,152000,1022234170,4265,4265,4265,4265,0
|
|
20230803,151900,1022234170,4265,4265,4265,4265,199
|
|
20230803,151800,1021385435,4265,4260,4265,4260,355
|
|
20230803,151700,1019872100,4265,4265,4265,4265,24
|
|
20230803,151600,1019769740,4265,4265,4265,4265,582
|
|
20230803,151500,1017287510,4265,4270,4270,4265,271
|
|
20230803,151400,1016131690,4270,4270,4270,4270,210
|
|
20230803,151300,1015234990,4270,4270,4270,4260,1503
|
|
20230803,151200,1008817270,4270,4260,4270,4260,694
|
|
20230803,151100,1005857150,4250,4255,4255,4250,558
|
|
20230803,151000,1003485470,4255,4255,4255,4255,0
|
|
20230803,150900,1003485470,4255,4255,4255,4255,0
|
|
20230803,150800,1003485470,4255,4260,4260,4255,2956
|
|
20230803,150700,990907305,4260,4270,4270,4260,54
|
|
20230803,150600,990677225,4260,4260,4260,4260,50
|
|
20230803,150500,990464225,4260,4260,4260,4260,250
|
|
20230803,150400,989399225,4260,4260,4260,4260,0
|
|
20230803,150300,989399225,4260,4260,4260,4260,10
|
|
20230803,150200,989356625,4260,4265,4265,4260,142
|
|
20230803,150100,988751700,4270,4280,4280,4270,125
|
|
20230803,150000,988216950,4280,4270,4280,4270,44
|
|
20230803,145900,988028870,4270,4270,4270,4270,3
|
|
20230803,145800,988016060,4280,4280,4280,4280,97
|
|
20230803,145700,987600900,4280,4280,4280,4280,92
|
|
20230803,145600,987207140,4280,4280,4280,4280,14
|
|
20230803,145500,987147220,4260,4275,4275,4260,354
|
|
20230803,145400,985637865,4280,4280,4280,4280,95
|
|
20230803,145300,985231265,4280,4285,4285,4280,108
|
|
20230803,145200,984768665,4285,4285,4285,4285,500
|
|
20230803,145100,982626165,4240,4280,4280,4240,706
|
|
20230803,145000,979622555,4280,4280,4280,4280,48
|
|
20230803,144900,979417115,4285,4285,4285,4285,70
|
|
20230803,144800,979117165,4280,4285,4285,4280,59
|
|
20230803,144700,978864355,4285,4280,4285,4280,172
|
|
20230803,144600,978128140,4280,4275,4280,4275,253
|
|
20230803,144500,977045305,4280,4275,4280,4275,27
|
|
20230803,144400,976929760,4275,4270,4275,4265,2013
|
|
20230803,144300,968333660,4270,4275,4275,4270,126
|
|
20230803,144200,967795405,4260,4260,4260,4260,0
|
|
20230803,144100,967795405,4260,4260,4260,4260,0
|
|
20230803,144000,967795405,4260,4265,4265,4260,130
|
|
20230803,143900,967241455,4260,4255,4260,4255,70
|
|
20230803,143800,966943505,4275,4275,4275,4275,92
|
|
20230803,143700,966550205,4275,4275,4275,4275,47
|
|
20230803,143600,966349280,4270,4270,4270,4270,70
|
|
20230803,143500,966050380,4235,4235,4235,4235,0
|
|
20230803,143400,966050380,4235,4255,4255,4235,652
|
|
20230803,143300,963280875,4250,4260,4265,4250,796
|
|
20230803,143200,959891280,4260,4280,4280,4260,1638
|
|
20230803,143100,952909485,4280,4280,4280,4280,24
|
|
20230803,143000,952806765,4280,4280,4280,4280,1
|
|
20230803,142900,952802485,4280,4280,4280,4280,2
|
|
20230803,142800,952793925,4275,4275,4275,4275,0
|
|
20230803,142700,952793925,4275,4275,4275,4275,0
|
|
20230803,142600,952793925,4275,4280,4280,4275,20
|
|
20230803,142500,952708355,4265,4265,4265,4265,0
|
|
20230803,142400,952708355,4265,4280,4280,4265,31
|
|
20230803,142300,952575970,4265,4280,4280,4265,274
|
|
20230803,142200,951405800,4270,4270,4270,4270,0
|
|
20230803,142100,951405800,4270,4270,4270,4270,0
|
|
20230803,142000,951405800,4270,4285,4285,4270,901
|
|
20230803,141900,947557870,4285,4275,4285,4275,19
|
|
20230803,141800,947476545,4270,4280,4280,4270,385
|
|
20230803,141700,945831945,4285,4285,4285,4285,0
|
|
20230803,141600,945831945,4285,4285,4285,4285,1
|
|
20230803,141500,945827660,4285,4285,4285,4285,1
|
|
20230803,141400,945823375,4285,4265,4285,4260,100
|
|
20230803,141300,945396945,4285,4280,4285,4280,70
|
|
20230803,141200,945097150,4285,4270,4285,4265,502
|
|
20230803,141100,942955580,4270,4270,4270,4270,0
|
|
20230803,141000,942955580,4270,4270,4270,4270,90
|
|
20230803,140900,942571280,4270,4270,4270,4270,41
|
|
20230803,140800,942396210,4270,4270,4270,4270,7
|
|
20230803,140700,942366320,4270,4270,4270,4270,9
|
|
20230803,140600,942327890,4270,4270,4270,4270,40
|
|
20230803,140500,942157090,4270,4270,4270,4270,0
|
|
20230803,140400,942157090,4270,4270,4270,4270,0
|
|
20230803,140300,942157090,4270,4270,4270,4270,148
|
|
20230803,140200,941525130,4270,4270,4270,4270,9
|
|
20230803,140100,941486700,4270,4270,4270,4270,0
|
|
20230803,140000,941486700,4270,4270,4270,4270,1
|
|
20230803,135900,941482430,4270,4270,4270,4270,0
|
|
20230803,135800,941482430,4270,4270,4270,4270,200
|
|
20230803,135700,940628430,4270,4270,4270,4270,30
|
|
20230803,135600,940500330,4270,4280,4280,4270,105
|
|
20230803,135500,940051970,4280,4280,4280,4280,1
|
|
20230803,135400,940047690,4260,4260,4260,4260,10
|
|
20230803,135300,940005090,4260,4260,4260,4260,2182
|
|
20230803,135200,930709770,4260,4270,4275,4260,560
|
|
20230803,135100,928323220,4270,4275,4275,4270,40
|
|
20230803,135000,928152410,4295,4295,4295,4295,2
|
|
20230803,134900,928143820,4295,4295,4295,4295,50
|
|
20230803,134800,927929070,4295,4270,4295,4270,401
|
|
20230803,134700,926216775,4295,4295,4295,4295,0
|
|
20230803,134600,926216775,4295,4295,4295,4295,50
|
|
20230803,134500,926002025,4260,4300,4300,4260,442
|
|
20230803,134400,924116735,4300,4300,4300,4300,1
|
|
20230803,134300,924112435,4300,4300,4300,4300,0
|
|
20230803,134200,924112435,4300,4300,4300,4300,1
|
|
20230803,134100,924108135,4300,4300,4300,4300,20
|
|
20230803,134000,924022135,4305,4305,4305,4305,0
|
|
20230803,133900,924022135,4305,4305,4305,4305,0
|
|
20230803,133800,924022135,4305,4300,4305,4300,97
|
|
20230803,133700,923605025,4280,4280,4280,4280,18
|
|
20230803,133600,923527985,4300,4300,4300,4300,1
|
|
20230803,133500,923523685,4305,4300,4305,4300,36
|
|
20230803,133400,923368880,4300,4300,4300,4300,101
|
|
20230803,133300,922934580,4305,4280,4305,4280,313
|
|
20230803,133200,921594645,4280,4280,4280,4280,0
|
|
20230803,133100,921594645,4280,4300,4300,4280,216
|
|
20230803,133000,920667660,4300,4305,4305,4300,297
|
|
20230803,132900,919390550,4305,4305,4305,4305,0
|
|
20230803,132800,919390550,4305,4305,4305,4305,674
|
|
20230803,132700,916488980,4310,4305,4310,4305,36
|
|
20230803,132600,916333950,4305,4305,4305,4305,353
|
|
20230803,132500,914814285,4305,4305,4305,4305,402
|
|
20230803,132400,913083675,4305,4305,4305,4305,586
|
|
20230803,132300,910560945,4305,4305,4305,4305,854
|
|
20230803,132200,906884475,4305,4315,4315,4305,699
|
|
20230803,132100,903871655,4315,4310,4320,4310,137
|
|
20230803,132000,903280485,4310,4315,4315,4310,269
|
|
20230803,131900,902119945,4315,4320,4320,4315,990
|
|
20230803,131800,897844085,4320,4315,4330,4315,2005
|
|
20230803,131700,889181775,4310,4285,4320,4285,6871
|
|
20230803,131600,859640630,4285,4285,4285,4285,650
|
|
20230803,131500,856855380,4280,4280,4280,4270,2052
|
|
20230803,131400,848081760,4280,4280,4280,4280,10
|
|
20230803,131300,848038960,4275,4275,4275,4275,0
|
|
20230803,131200,848038960,4275,4275,4280,4275,191
|
|
20230803,131100,847221980,4275,4290,4290,4275,28
|
|
20230803,131000,847101905,4290,4290,4290,4290,570
|
|
20230803,130900,844656605,4290,4290,4290,4290,0
|
|
20230803,130800,844656605,4290,4280,4290,4275,77
|
|
20230803,130700,844326875,4285,4285,4285,4285,76
|
|
20230803,130600,844001215,4285,4285,4285,4285,59
|
|
20230803,130500,843748400,4290,4285,4290,4285,1343
|
|
20230803,130400,837987465,4285,4285,4285,4285,100
|
|
20230803,130300,837558965,4285,4285,4285,4285,10
|
|
20230803,130200,837516115,4275,4275,4275,4275,0
|
|
20230803,130100,837516115,4275,4275,4275,4275,0
|
|
20230803,130000,837516115,4275,4275,4280,4275,93
|
|
20230803,125900,837118380,4280,4280,4280,4280,573
|
|
20230803,125800,834665940,4280,4280,4280,4280,0
|
|
20230803,125700,834665940,4280,4280,4280,4280,1
|
|
20230803,125600,834661660,4280,4285,4285,4280,212
|
|
20230803,125500,833753820,4290,4290,4290,4290,0
|
|
20230803,125400,833753820,4290,4290,4290,4290,1206
|
|
20230803,125300,828580080,4275,4275,4275,4275,100
|
|
20230803,125200,828152580,4275,4275,4275,4275,89
|
|
20230803,125100,827772105,4275,4280,4280,4270,375
|
|
20230803,125000,826168155,4275,4290,4290,4275,1698
|
|
20230803,124900,818902720,4290,4300,4300,4290,2702
|
|
20230803,124800,807284155,4300,4310,4310,4300,790
|
|
20230803,124700,803883855,4315,4305,4315,4305,4753
|
|
20230803,124600,783399745,4300,4295,4300,4295,4774
|
|
20230803,124500,762877460,4295,4290,4295,4290,3316
|
|
20230803,124400,748648785,4285,4285,4290,4285,2337
|
|
20230803,124300,738634465,4290,4285,4290,4285,1526
|
|
20230803,124200,732095325,4285,4280,4285,4280,1906
|
|
20230803,124100,723933215,4280,4265,4280,4265,2659
|
|
20230803,124000,712584300,4265,4265,4265,4265,1404
|
|
20230803,123900,706596240,4270,4270,4270,4270,530
|
|
20230803,123800,704333140,4270,4270,4270,4270,0
|
|
20230803,123700,704333140,4270,4265,4270,4265,90
|
|
20230803,123600,703949040,4280,4280,4280,4280,1100
|
|
20230803,123500,699241040,4265,4265,4265,4265,3
|
|
20230803,123400,699228245,4265,4265,4265,4265,20
|
|
20230803,123300,699142945,4265,4285,4285,4265,201
|
|
20230803,123200,698281680,4285,4285,4285,4285,56
|
|
20230803,123100,698041720,4275,4290,4290,4275,2466
|
|
20230803,123000,687466120,4290,4270,4290,4270,5977
|
|
20230803,122900,661884945,4270,4255,4270,4255,161
|
|
20230803,122800,661199875,4270,4255,4270,4255,4199
|
|
20230803,122700,643332100,4250,4250,4255,4250,454
|
|
20230803,122600,641401030,4250,4250,4250,4250,575
|
|
20230803,122500,638957280,4255,4250,4255,4250,962
|
|
20230803,122400,634868775,4235,4235,4235,4235,0
|
|
20230803,122300,634868775,4235,4235,4235,4235,0
|
|
20230803,122200,634868775,4235,4240,4245,4235,1784
|
|
20230803,122100,627301170,4235,4235,4235,4235,0
|
|
20230803,122000,627301170,4235,4235,4235,4235,0
|
|
20230803,121900,627301170,4235,4235,4235,4235,300
|
|
20230803,121800,626030670,4240,4240,4240,4240,6
|
|
20230803,121700,626005230,4245,4240,4245,4240,500
|
|
20230803,121600,623882800,4240,4240,4240,4240,691
|
|
20230803,121500,620952960,4240,4240,4240,4240,323
|
|
20230803,121400,619583440,4240,4240,4240,4240,1
|
|
20230803,121300,619579200,4240,4240,4240,4240,0
|
|
20230803,121200,619579200,4240,4240,4240,4240,255
|
|
20230803,121100,618498000,4240,4235,4240,4235,227
|
|
20230803,121000,617536650,4230,4230,4230,4230,0
|
|
20230803,120900,617536650,4230,4230,4230,4230,595
|
|
20230803,120800,615019800,4230,4230,4230,4230,66
|
|
20230803,120700,614740620,4230,4230,4230,4230,202
|
|
20230803,120600,613886160,4230,4235,4235,4230,1167
|
|
20230803,120500,608949250,4235,4235,4235,4235,0
|
|
20230803,120400,608949250,4235,4230,4235,4230,383
|
|
20230803,120300,607328660,4230,4230,4230,4230,100
|
|
20230803,120200,606905660,4235,4235,4235,4235,0
|
|
20230803,120100,606905660,4235,4235,4235,4235,584
|
|
20230803,120000,604432420,4235,4230,4235,4230,2160
|
|
20230803,115900,595295220,4210,4210,4210,4210,0
|
|
20230803,115800,595295220,4210,4210,4210,4210,0
|
|
20230803,115700,595295220,4210,4210,4210,4210,0
|
|
20230803,115600,595295220,4210,4210,4210,4210,0
|
|
20230803,115500,595295220,4210,4210,4210,4210,1
|
|
20230803,115400,595291010,4235,4225,4235,4225,2
|
|
20230803,115300,595282550,4210,4210,4210,4210,14
|
|
20230803,115200,595223610,4205,4205,4205,4205,0
|
|
20230803,115100,595223610,4205,4205,4205,4205,0
|
|
20230803,115000,595223610,4205,4210,4210,4205,1000
|
|
20230803,114900,591018520,4210,4220,4220,4210,1904
|
|
20230803,114800,582992555,4235,4235,4235,4235,1
|
|
20230803,114700,582988320,4215,4240,4245,4215,2580
|
|
20230803,114600,572094810,4245,4235,4245,4235,48
|
|
20230803,114500,571891255,4245,4245,4245,4245,0
|
|
20230803,114400,571891255,4245,4215,4255,4215,347
|
|
20230803,114300,570418995,4215,4215,4220,4215,7
|
|
20230803,114200,570389485,4210,4215,4215,4210,35
|
|
20230803,114100,570242115,4215,4220,4220,4215,49
|
|
20230803,114000,570035540,4220,4220,4220,4220,36
|
|
20230803,113900,569883620,4220,4220,4220,4220,10
|
|
20230803,113800,569841420,4215,4250,4250,4215,31
|
|
20230803,113700,569710650,4260,4260,4260,4260,0
|
|
20230803,113600,569710650,4260,4225,4260,4225,500
|
|
20230803,113500,567585365,4220,4220,4225,4220,11
|
|
20230803,113400,567538935,4225,4225,4225,4225,0
|
|
20230803,113300,567538935,4225,4225,4225,4225,86
|
|
20230803,113200,567175585,4225,4225,4225,4225,1055
|
|
20230803,113100,562718210,4225,4225,4225,4225,29
|
|
20230803,113000,562595685,4225,4225,4225,4225,11
|
|
20230803,112900,562549210,4225,4225,4225,4225,23
|
|
20230803,112800,562452035,4225,4230,4235,4225,276
|
|
20230803,112700,561285500,4235,4235,4235,4235,378
|
|
20230803,112600,559684670,4235,4240,4240,4235,56
|
|
20230803,112500,559447485,4240,4240,4240,4240,11
|
|
20230803,112400,559400845,4245,4240,4245,4240,141
|
|
20230803,112300,558802980,4240,4250,4250,4240,379
|
|
20230803,112200,557195875,4255,4255,4255,4255,1
|
|
20230803,112100,557191620,4245,4245,4245,4245,1327
|
|
20230803,112000,551558505,4245,4255,4255,4245,105
|
|
20230803,111900,551112720,4255,4255,4255,4255,0
|
|
20230803,111800,551112720,4255,4260,4260,4255,51
|
|
20230803,111700,550895465,4255,4255,4255,4255,700
|
|
20230803,111600,547916965,4265,4265,4265,4265,2
|
|
20230803,111500,547908435,4265,4265,4265,4265,0
|
|
20230803,111400,547908435,4265,4265,4265,4265,7
|
|
20230803,111300,547878580,4255,4245,4255,4245,3259
|
|
20230803,111200,534020015,4245,4235,4245,4235,11310
|
|
20230803,111100,486066655,4235,4235,4235,4235,0
|
|
20230803,111000,486066655,4235,4235,4235,4235,3
|
|
20230803,110900,486053950,4235,4235,4235,4235,232
|
|
20230803,110800,485071430,4235,4240,4240,4235,569
|
|
20230803,110700,482661705,4240,4225,4240,4225,1745
|
|
20230803,110600,475275470,4225,4225,4225,4225,1
|
|
20230803,110500,475271245,4220,4220,4220,4220,0
|
|
20230803,110400,475271245,4220,4220,4220,4220,0
|
|
20230803,110300,475271245,4220,4220,4220,4220,0
|
|
20230803,110200,475271245,4220,4195,4220,4195,557
|
|
20230803,110100,472922205,4210,4210,4210,4180,2364
|
|
20230803,110000,463004020,4220,4220,4220,4220,488
|
|
20230803,105900,460944660,4210,4215,4215,4210,16
|
|
20230803,105800,460877225,4215,4220,4220,4210,316
|
|
20230803,105700,459545000,4220,4220,4220,4220,104
|
|
20230803,105600,459106120,4230,4215,4230,4215,1828
|
|
20230803,105500,451400935,4215,4220,4220,4215,1242
|
|
20230803,105400,446165775,4220,4225,4225,4220,195
|
|
20230803,105300,445342870,4235,4245,4245,4235,1156
|
|
20230803,105200,440441535,4255,4255,4255,4255,872
|
|
20230803,105100,436731175,4255,4270,4270,4255,1049
|
|
20230803,105000,432263910,4270,4270,4275,4270,3608
|
|
20230803,104900,416843850,4270,4270,4270,4265,907
|
|
20230803,104800,412971110,4260,4265,4270,4260,2485
|
|
20230803,104700,402362195,4265,4255,4265,4255,219
|
|
20230803,104600,401430265,4255,4255,4255,4255,120
|
|
20230803,104500,400919665,4255,4255,4255,4255,8
|
|
20230803,104400,400885625,4240,4265,4270,4240,1106
|
|
20230803,104300,396179040,4265,4270,4270,4265,63
|
|
20230803,104200,395910245,4270,4265,4270,4265,1227
|
|
20230803,104100,390671090,4270,4265,4270,4265,899
|
|
20230803,104000,386836850,4260,4250,4260,4250,497
|
|
20230803,103900,384720530,4255,4235,4260,4235,866
|
|
20230803,103800,381037480,4255,4240,4255,4240,2118
|
|
20230803,103700,372033275,4240,4240,4245,4215,3068
|
|
20230803,103600,359061615,4245,4245,4245,4245,10
|
|
20230803,103500,359019165,4245,4245,4250,4245,886
|
|
20230803,103400,355257190,4250,4250,4250,4250,818
|
|
20230803,103300,351780690,4250,4250,4250,4250,0
|
|
20230803,103200,351780690,4250,4250,4250,4250,1
|
|
20230803,103100,351776440,4230,4230,4230,4230,200
|
|
20230803,103000,350930440,4230,4250,4250,4230,1716
|
|
20230803,102900,343661690,4250,4250,4250,4250,117
|
|
20230803,102800,343164440,4250,4250,4250,4245,667
|
|
20230803,102700,340329695,4235,4255,4255,4235,112
|
|
20230803,102600,339855335,4250,4250,4250,4250,50
|
|
20230803,102500,339642835,4250,4250,4250,4250,704
|
|
20230803,102400,336650835,4215,4245,4255,4215,1166
|
|
20230803,102300,331710520,4235,4250,4250,4195,3401
|
|
20230803,102200,317403565,4255,4250,4255,4250,104
|
|
20230803,102100,316961545,4245,4240,4245,4240,40
|
|
20230803,102000,316791795,4250,4245,4250,4245,838
|
|
20230803,101900,313231840,4240,4245,4245,4240,12
|
|
20230803,101800,313180940,4240,4240,4240,4240,229
|
|
20230803,101700,312209980,4250,4250,4250,4250,11
|
|
20230803,101600,312163230,4250,4235,4250,4235,968
|
|
20230803,101500,308062700,4250,4250,4250,4250,0
|
|
20230803,101400,308062700,4250,4250,4250,4250,0
|
|
20230803,101300,308062700,4250,4250,4250,4250,0
|
|
20230803,101200,308062700,4250,4255,4255,4250,314
|
|
20230803,101100,306728100,4255,4225,4255,4225,2540
|
|
20230803,101000,295961305,4225,4225,4225,4225,49
|
|
20230803,100900,295754280,4225,4225,4225,4225,1
|
|
20230803,100800,295750055,4230,4230,4230,4230,273
|
|
20230803,100700,294595265,4235,4235,4235,4235,1
|
|
20230803,100600,294591030,4235,4240,4240,4235,362
|
|
20230803,100500,293057305,4230,4240,4240,4230,69
|
|
20230803,100400,292764855,4240,4240,4240,4240,50
|
|
20230803,100300,292552855,4240,4240,4240,4230,338
|
|
20230803,100200,291122995,4240,4235,4240,4235,200
|
|
20230803,100100,290275745,4235,4235,4235,4235,0
|
|
20230803,100000,290275745,4235,4235,4235,4235,204
|
|
20230803,095900,289411805,4230,4225,4230,4225,219
|
|
20230803,095800,288485835,4225,4210,4225,4210,202
|
|
20230803,095700,287634635,4225,4230,4230,4225,61
|
|
20230803,095600,287376855,4235,4235,4235,4235,0
|
|
20230803,095500,287376855,4235,4230,4235,4230,29
|
|
20230803,095400,287254100,4235,4220,4235,4220,1212
|
|
20230803,095300,282127135,4200,4225,4225,4200,130
|
|
20230803,095200,281578635,4225,4225,4225,4225,0
|
|
20230803,095100,281578635,4225,4265,4265,4180,1831
|
|
20230803,095000,273845210,4265,4255,4265,4245,439
|
|
20230803,094900,271980260,4275,4275,4275,4275,0
|
|
20230803,094800,271980260,4275,4245,4275,4245,362
|
|
20230803,094700,270442590,4240,4280,4280,4240,3119
|
|
20230803,094600,257151770,4280,4215,4280,4215,14153
|
|
20230803,094500,196992435,4205,4205,4205,4205,2338
|
|
20230803,094400,187161145,4205,4205,4205,4205,0
|
|
20230803,094300,187161145,4205,4205,4205,4205,9
|
|
20230803,094200,187123300,4220,4220,4220,4220,100
|
|
20230803,094100,186701300,4220,4220,4220,4220,1
|
|
20230803,094000,186697080,4200,4205,4205,4200,1505
|
|
20230803,093900,180375655,4205,4205,4205,4200,126
|
|
20230803,093800,179845990,4200,4205,4210,4200,2100
|
|
20230803,093700,171020575,4225,4225,4225,4225,351
|
|
20230803,093600,169537600,4200,4200,4200,4200,100
|
|
20230803,093500,169117600,4225,4225,4225,4190,1225
|
|
20230803,093400,163966250,4225,4230,4230,4225,719
|
|
20230803,093300,160928295,4225,4225,4225,4225,720
|
|
20230803,093200,157886295,4225,4225,4225,4225,0
|
|
20230803,093100,157886295,4225,4220,4225,4220,597
|
|
20230803,093000,155364600,4215,4220,4225,4215,832
|
|
20230803,092900,151851115,4220,4215,4220,4215,2536
|
|
20230803,092800,141152260,4215,4205,4215,4205,981
|
|
20230803,092700,137020215,4200,4195,4200,4180,775
|
|
20230803,092600,133768895,4195,4195,4195,4195,452
|
|
20230803,092500,131872755,4195,4200,4200,4195,172
|
|
20230803,092400,131151115,4205,4205,4205,4205,100
|
|
20230803,092300,130730615,4205,4190,4205,4190,2305
|
|
20230803,092200,121050395,4190,4170,4190,4170,1841
|
|
20230803,092100,113363435,4190,4170,4190,4170,27
|
|
20230803,092000,113250430,4175,4125,4180,4125,4334
|
|
20230803,091900,95160950,4120,4140,4140,4120,2108
|
|
20230803,091800,86465795,4145,4145,4145,4145,108
|
|
20230803,091700,86018135,4145,4145,4145,4145,20
|
|
20230803,091600,85935235,4150,4150,4150,4150,221
|
|
20230803,091500,85018085,4155,4155,4155,4155,212
|
|
20230803,091400,84137225,4155,4135,4155,4125,2637
|
|
20230803,091300,73216110,4140,4135,4140,4135,186
|
|
20230803,091200,72446075,4125,4125,4125,4125,70
|
|
20230803,091100,72157325,4135,4125,4135,4125,269
|
|
20230803,091000,71046110,4125,4130,4130,4105,203
|
|
20230803,090900,70212255,4130,4130,4130,4130,335
|
|
20230803,090800,68828705,4100,4100,4100,4095,862
|
|
20230803,090700,65296480,4100,4125,4125,4100,109
|
|
20230803,090600,64849555,4125,4130,4130,4095,11633
|
|
20230803,090500,17098580,4105,4105,4105,4105,0
|
|
20230803,090400,17098580,4105,4105,4110,4105,660
|
|
20230803,090300,14388780,4105,4100,4105,4100,905
|
|
20230803,090200,10678230,4100,4130,4130,4100,102
|
|
20230803,090100,10259970,4130,4130,4130,4100,1491
|
|
20230803,090000,4120500,4100,4100,4100,4100,1005
|