598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185500,80127420,3525,3525,3525,3525,1550
|
|
20230802,185400,80127420,3525,3525,3525,3525,0
|
|
20230802,185300,80127420,3525,3525,3525,3525,0
|
|
20230802,185200,80127420,3525,3525,3525,3525,0
|
|
20230802,185100,80127420,3525,3525,3525,3525,0
|
|
20230802,185000,80127420,3525,3525,3525,3525,0
|
|
20230802,184900,80127420,3525,3525,3525,3525,0
|
|
20230802,184800,80127420,3525,3525,3525,3525,0
|
|
20230802,184700,80127420,3525,3525,3525,3525,0
|
|
20230802,184600,80127420,3525,3525,3525,3525,0
|
|
20230802,184500,80127420,3525,3525,3525,3525,0
|
|
20230802,184400,80127420,3525,3525,3525,3525,0
|
|
20230802,184300,80127420,3525,3525,3525,3525,0
|
|
20230802,184200,80127420,3525,3525,3525,3525,0
|
|
20230802,184100,80127420,3525,3525,3525,3525,0
|
|
20230802,184000,80127420,3525,3525,3525,3525,0
|
|
20230802,183900,80127420,3525,3525,3525,3525,0
|
|
20230802,183800,80127420,3525,3525,3525,3525,0
|
|
20230802,183700,80127420,3525,3525,3525,3525,0
|
|
20230802,183600,80127420,3525,3525,3525,3525,0
|
|
20230802,183500,80127420,3525,3525,3525,3525,0
|
|
20230802,183400,80127420,3525,3525,3525,3525,0
|
|
20230802,183300,80127420,3525,3525,3525,3525,0
|
|
20230802,183200,80127420,3525,3525,3525,3525,0
|
|
20230802,183100,80127420,3525,3525,3525,3525,0
|
|
20230802,183000,80127420,3525,3525,3525,3525,0
|
|
20230802,182900,80127420,3525,3525,3525,3525,0
|
|
20230802,182800,80127420,3525,3525,3525,3525,0
|
|
20230802,182700,80127420,3525,3525,3525,3525,0
|
|
20230802,182600,80127420,3525,3525,3525,3525,0
|
|
20230802,182500,80127420,3525,3525,3525,3525,1550
|
|
20230802,182400,80127420,3525,3525,3525,3525,0
|
|
20230802,182300,80127420,3525,3525,3525,3525,0
|
|
20230802,182200,80127420,3525,3525,3525,3525,0
|
|
20230802,182100,80127420,3525,3525,3525,3525,0
|
|
20230802,182000,80127420,3525,3525,3525,3525,0
|
|
20230802,181900,80127420,3525,3525,3525,3525,0
|
|
20230802,181800,80127420,3525,3525,3525,3525,0
|
|
20230802,181700,80127420,3525,3525,3525,3525,0
|
|
20230802,181600,80127420,3525,3525,3525,3525,0
|
|
20230802,181500,80127420,3525,3525,3525,3525,0
|
|
20230802,181400,80127420,3525,3525,3525,3525,0
|
|
20230802,181300,80127420,3525,3525,3525,3525,0
|
|
20230802,181200,80127420,3525,3525,3525,3525,0
|
|
20230802,181100,80127420,3525,3525,3525,3525,0
|
|
20230802,181000,80127420,3525,3525,3525,3525,0
|
|
20230802,180900,80127420,3525,3525,3525,3525,0
|
|
20230802,180800,80127420,3525,3525,3525,3525,0
|
|
20230802,180700,80127420,3525,3525,3525,3525,0
|
|
20230802,180600,80127420,3525,3525,3525,3525,0
|
|
20230802,180500,80127420,3525,3525,3525,3525,0
|
|
20230802,180400,80127420,3525,3525,3525,3525,0
|
|
20230802,180300,80127420,3525,3525,3525,3525,0
|
|
20230802,180200,80127420,3525,3525,3525,3525,0
|
|
20230802,180100,80127420,3525,3525,3525,3525,0
|
|
20230802,180000,80127420,3525,3525,3525,3525,0
|
|
20230802,175900,80127420,3525,3525,3525,3525,0
|
|
20230802,175800,80127420,3525,3525,3525,3525,0
|
|
20230802,175700,80127420,3525,3525,3525,3525,0
|
|
20230802,175600,80127420,3525,3525,3525,3525,0
|
|
20230802,175500,80127420,3525,3525,3525,3525,1550
|
|
20230802,175400,80127420,3525,3525,3525,3525,0
|
|
20230802,175300,80127420,3525,3525,3525,3525,0
|
|
20230802,175200,80127420,3525,3525,3525,3525,0
|
|
20230802,175100,80127420,3525,3525,3525,3525,0
|
|
20230802,175000,80127420,3525,3525,3525,3525,0
|
|
20230802,174900,80127420,3525,3525,3525,3525,0
|
|
20230802,174800,80127420,3525,3525,3525,3525,0
|
|
20230802,174700,80127420,3525,3525,3525,3525,0
|
|
20230802,174600,80127420,3525,3525,3525,3525,0
|
|
20230802,174500,80127420,3525,3525,3525,3525,0
|
|
20230802,174400,80127420,3525,3525,3525,3525,0
|
|
20230802,174300,80127420,3525,3525,3525,3525,0
|
|
20230802,174200,80127420,3525,3525,3525,3525,0
|
|
20230802,174100,80127420,3525,3525,3525,3525,0
|
|
20230802,174000,80127420,3525,3525,3525,3525,0
|
|
20230802,173900,80127420,3525,3525,3525,3525,0
|
|
20230802,173800,80127420,3525,3525,3525,3525,0
|
|
20230802,173700,80127420,3525,3525,3525,3525,0
|
|
20230802,173600,80127420,3525,3525,3525,3525,0
|
|
20230802,173500,80127420,3525,3525,3525,3525,0
|
|
20230802,173400,80127420,3525,3525,3525,3525,0
|
|
20230802,173300,80127420,3525,3525,3525,3525,0
|
|
20230802,173200,80127420,3525,3525,3525,3525,0
|
|
20230802,173100,80127420,3525,3525,3525,3525,0
|
|
20230802,173000,80127420,3525,3525,3525,3525,0
|
|
20230802,172900,80127420,3525,3525,3525,3525,0
|
|
20230802,172800,80127420,3525,3525,3525,3525,0
|
|
20230802,172700,80127420,3525,3525,3525,3525,0
|
|
20230802,172600,80127420,3525,3525,3525,3525,0
|
|
20230802,172500,80127420,3525,3525,3525,3525,1550
|
|
20230802,172400,80127420,3525,3525,3525,3525,0
|
|
20230802,172300,80127420,3525,3525,3525,3525,0
|
|
20230802,172200,80127420,3525,3525,3525,3525,0
|
|
20230802,172100,80127420,3525,3525,3525,3525,0
|
|
20230802,172000,80127420,3525,3525,3525,3525,0
|
|
20230802,171900,80127420,3525,3525,3525,3525,0
|
|
20230802,171800,80127420,3525,3525,3525,3525,0
|
|
20230802,171700,80127420,3525,3525,3525,3525,0
|
|
20230802,171600,80127420,3525,3525,3525,3525,0
|
|
20230802,171500,80127420,3525,3525,3525,3525,0
|
|
20230802,171400,80127420,3525,3525,3525,3525,0
|
|
20230802,171300,80127420,3525,3525,3525,3525,0
|
|
20230802,171200,80127420,3525,3525,3525,3525,0
|
|
20230802,171100,80127420,3525,3525,3525,3525,0
|
|
20230802,171000,80127420,3525,3525,3525,3525,0
|
|
20230802,170900,80127420,3525,3525,3525,3525,0
|
|
20230802,170800,80127420,3525,3525,3525,3525,0
|
|
20230802,170700,80127420,3525,3525,3525,3525,0
|
|
20230802,170600,80127420,3525,3525,3525,3525,0
|
|
20230802,170500,80127420,3525,3525,3525,3525,0
|
|
20230802,170400,80127420,3525,3525,3525,3525,0
|
|
20230802,170300,80127420,3525,3525,3525,3525,0
|
|
20230802,170200,80127420,3525,3525,3525,3525,0
|
|
20230802,170100,80127420,3525,3525,3525,3525,0
|
|
20230802,170000,80127420,3525,3525,3525,3525,0
|
|
20230802,165900,80127420,3525,3525,3525,3525,0
|
|
20230802,165800,80127420,3525,3525,3525,3525,0
|
|
20230802,165700,80127420,3525,3525,3525,3525,0
|
|
20230802,165600,80127420,3525,3525,3525,3525,0
|
|
20230802,165500,80127420,3525,3525,3525,3525,1550
|
|
20230802,165400,80127420,3525,3525,3525,3525,0
|
|
20230802,165300,80127420,3525,3525,3525,3525,0
|
|
20230802,165200,80127420,3525,3525,3525,3525,0
|
|
20230802,165100,80127420,3525,3525,3525,3525,0
|
|
20230802,165000,80127420,3525,3525,3525,3525,0
|
|
20230802,164900,80127420,3525,3525,3525,3525,0
|
|
20230802,164800,80127420,3525,3525,3525,3525,0
|
|
20230802,164700,80127420,3525,3525,3525,3525,0
|
|
20230802,164600,80127420,3525,3525,3525,3525,0
|
|
20230802,164500,80127420,3525,3525,3525,3525,0
|
|
20230802,164400,80127420,3525,3525,3525,3525,0
|
|
20230802,164300,80127420,3525,3525,3525,3525,0
|
|
20230802,164200,80127420,3525,3525,3525,3525,0
|
|
20230802,164100,80127420,3525,3525,3525,3525,0
|
|
20230802,164000,80127420,3525,3525,3525,3525,0
|
|
20230802,163900,80127420,3525,3525,3525,3525,0
|
|
20230802,163800,80127420,3525,3525,3525,3525,0
|
|
20230802,163700,80127420,3525,3525,3525,3525,0
|
|
20230802,163600,80127420,3525,3525,3525,3525,0
|
|
20230802,163500,80127420,3525,3525,3525,3525,0
|
|
20230802,163400,80127420,3525,3525,3525,3525,0
|
|
20230802,163300,80127420,3525,3525,3525,3525,0
|
|
20230802,163200,80127420,3525,3525,3525,3525,0
|
|
20230802,163100,80127420,3525,3525,3525,3525,0
|
|
20230802,163000,80127420,3525,3525,3525,3525,0
|
|
20230802,162900,80127420,3525,3525,3525,3525,0
|
|
20230802,162800,80127420,3525,3525,3525,3525,0
|
|
20230802,162700,80127420,3525,3525,3525,3525,0
|
|
20230802,162600,80127420,3525,3525,3525,3525,0
|
|
20230802,162500,80127420,3525,3525,3525,3525,1550
|
|
20230802,162400,80127420,3525,3525,3525,3525,0
|
|
20230802,162300,80127420,3525,3525,3525,3525,0
|
|
20230802,162200,80127420,3525,3525,3525,3525,0
|
|
20230802,162100,80127420,3525,3525,3525,3525,0
|
|
20230802,162000,80127420,3525,3525,3525,3525,0
|
|
20230802,161900,80127420,3525,3525,3525,3525,0
|
|
20230802,161800,80127420,3525,3525,3525,3525,0
|
|
20230802,161700,80127420,3525,3525,3525,3525,0
|
|
20230802,161600,80127420,3525,3525,3525,3525,0
|
|
20230802,161500,80127420,3525,3525,3525,3525,0
|
|
20230802,161400,80127420,3525,3525,3525,3525,0
|
|
20230802,161300,80127420,3525,3525,3525,3525,0
|
|
20230802,161200,80127420,3525,3525,3525,3525,0
|
|
20230802,161100,80127420,3525,3525,3525,3525,0
|
|
20230802,161000,80127420,3525,3525,3525,3525,0
|
|
20230802,160900,80127420,3525,3525,3525,3525,0
|
|
20230802,160800,80127420,3525,3525,3525,3525,0
|
|
20230802,160700,80127420,3525,3525,3525,3525,0
|
|
20230802,160600,80127420,3525,3525,3525,3525,0
|
|
20230802,160500,80127420,3525,3525,3525,3525,0
|
|
20230802,160400,80127420,3525,3525,3525,3525,0
|
|
20230802,160300,80127420,3525,3525,3525,3525,0
|
|
20230802,160200,80127420,3525,3525,3525,3525,0
|
|
20230802,160100,80127420,3525,3525,3525,3525,0
|
|
20230802,160000,80127420,3525,3525,3525,3525,0
|
|
20230802,155900,80127420,3525,3525,3525,3525,0
|
|
20230802,155800,80127420,3525,3525,3525,3525,0
|
|
20230802,155700,80127420,3525,3525,3525,3525,0
|
|
20230802,155600,80127420,3525,3525,3525,3525,0
|
|
20230802,155500,80127420,3525,3525,3525,3525,1550
|
|
20230802,155400,80127420,3525,3525,3525,3525,0
|
|
20230802,155300,80127420,3525,3525,3525,3525,0
|
|
20230802,155200,80127420,3525,3525,3525,3525,0
|
|
20230802,155100,80127420,3525,3525,3525,3525,0
|
|
20230802,155000,80127420,3525,3525,3525,3525,0
|
|
20230802,154900,80127420,3525,3525,3525,3525,0
|
|
20230802,154800,80127420,3525,3525,3525,3525,0
|
|
20230802,154700,80127420,3525,3525,3525,3525,0
|
|
20230802,154600,80127420,3525,3525,3525,3525,0
|
|
20230802,154500,80127420,3525,3525,3525,3525,0
|
|
20230802,154400,80127420,3525,3525,3525,3525,0
|
|
20230802,154300,80127420,3525,3525,3525,3525,0
|
|
20230802,154200,80127420,3525,3525,3525,3525,0
|
|
20230802,154100,80127420,3525,3525,3525,3525,0
|
|
20230802,154000,80127420,3525,3525,3525,3525,0
|
|
20230802,153900,80127420,3525,3525,3525,3525,0
|
|
20230802,153800,80127420,3525,3525,3525,3525,0
|
|
20230802,153700,80127420,3525,3525,3525,3525,0
|
|
20230802,153600,80127420,3525,3525,3525,3525,0
|
|
20230802,153500,80127420,3525,3525,3525,3525,0
|
|
20230802,153400,80127420,3525,3525,3525,3525,0
|
|
20230802,153300,80127420,3525,3525,3525,3525,0
|
|
20230802,153200,80127420,3525,3525,3525,3525,0
|
|
20230802,153100,80127420,3525,3525,3525,3525,0
|
|
20230802,153000,80127420,3525,3525,3525,3525,1550
|
|
20230802,152900,74663670,3515,3515,3515,3515,0
|
|
20230802,152800,74663670,3515,3515,3515,3515,0
|
|
20230802,152700,74663670,3515,3515,3515,3515,0
|
|
20230802,152600,74663670,3515,3515,3515,3515,0
|
|
20230802,152500,74663670,3515,3515,3515,3515,0
|
|
20230802,152400,74663670,3515,3515,3515,3515,0
|
|
20230802,152300,74663670,3515,3515,3515,3515,0
|
|
20230802,152200,74663670,3515,3515,3515,3515,0
|
|
20230802,152100,74663670,3515,3515,3515,3515,0
|
|
20230802,152000,74663670,3515,3515,3515,3515,0
|
|
20230802,151900,74663670,3515,3475,3515,3460,603
|
|
20230802,151800,72562255,3475,3475,3475,3475,200
|
|
20230802,151700,71867255,3475,3475,3475,3475,0
|
|
20230802,151600,71867255,3475,3470,3475,3470,400
|
|
20230802,151500,70479160,3470,3460,3470,3460,125
|
|
20230802,151400,70046650,3460,3460,3460,3460,446
|
|
20230802,151300,68503490,3470,3470,3470,3470,0
|
|
20230802,151200,68503490,3470,3470,3470,3470,0
|
|
20230802,151100,68503490,3470,3465,3470,3465,60
|
|
20230802,151000,68295585,3470,3465,3470,3465,3
|
|
20230802,150900,68285185,3475,3475,3475,3475,0
|
|
20230802,150800,68285185,3475,3475,3475,3475,25
|
|
20230802,150700,68198310,3475,3475,3475,3475,30
|
|
20230802,150600,68094060,3490,3490,3490,3490,0
|
|
20230802,150500,68094060,3490,3490,3490,3490,0
|
|
20230802,150400,68094060,3490,3490,3490,3490,0
|
|
20230802,150300,68094060,3490,3490,3490,3490,0
|
|
20230802,150200,68094060,3490,3490,3490,3490,0
|
|
20230802,150100,68094060,3490,3490,3490,3490,0
|
|
20230802,150000,68094060,3490,3490,3490,3490,0
|
|
20230802,145900,68094060,3490,3490,3490,3490,0
|
|
20230802,145800,68094060,3490,3490,3490,3490,0
|
|
20230802,145700,68094060,3490,3490,3490,3490,0
|
|
20230802,145600,68094060,3490,3490,3490,3490,0
|
|
20230802,145500,68094060,3490,3490,3490,3490,11
|
|
20230802,145400,68055670,3490,3490,3490,3490,0
|
|
20230802,145300,68055670,3490,3490,3490,3490,0
|
|
20230802,145200,68055670,3490,3490,3490,3465,274
|
|
20230802,145100,67105935,3460,3475,3475,3460,1019
|
|
20230802,145000,63576710,3500,3480,3500,3480,302
|
|
20230802,144900,62525475,3480,3475,3480,3475,1036
|
|
20230802,144800,58925195,3475,3475,3475,3475,0
|
|
20230802,144700,58925195,3475,3475,3475,3475,0
|
|
20230802,144600,58925195,3475,3475,3475,3475,0
|
|
20230802,144500,58925195,3475,3475,3475,3475,0
|
|
20230802,144400,58925195,3475,3475,3475,3475,0
|
|
20230802,144300,58925195,3475,3475,3475,3475,1
|
|
20230802,144200,58921720,3475,3475,3475,3475,0
|
|
20230802,144100,58921720,3475,3475,3475,3475,0
|
|
20230802,144000,58921720,3475,3470,3475,3465,67
|
|
20230802,143900,58689295,3475,3475,3475,3475,0
|
|
20230802,143800,58689295,3475,3475,3475,3475,0
|
|
20230802,143700,58689295,3475,3475,3475,3475,0
|
|
20230802,143600,58689295,3475,3475,3475,3475,0
|
|
20230802,143500,58689295,3475,3475,3475,3475,0
|
|
20230802,143400,58689295,3475,3475,3475,3475,0
|
|
20230802,143300,58689295,3475,3475,3475,3475,0
|
|
20230802,143200,58689295,3475,3475,3475,3475,1
|
|
20230802,143100,58685820,3475,3475,3475,3475,1
|
|
20230802,143000,58682345,3470,3470,3470,3470,1
|
|
20230802,142900,58678875,3475,3475,3475,3475,7
|
|
20230802,142800,58654550,3475,3475,3475,3475,1
|
|
20230802,142700,58651075,3475,3475,3475,3475,5
|
|
20230802,142600,58633700,3475,3475,3475,3475,0
|
|
20230802,142500,58633700,3475,3470,3475,3470,160
|
|
20230802,142400,58078495,3475,3470,3475,3470,166
|
|
20230802,142300,57502395,3475,3475,3475,3475,0
|
|
20230802,142200,57502395,3475,3475,3475,3475,0
|
|
20230802,142100,57502395,3475,3475,3475,3475,0
|
|
20230802,142000,57502395,3475,3475,3475,3475,0
|
|
20230802,141900,57502395,3475,3475,3475,3475,0
|
|
20230802,141800,57502395,3475,3475,3475,3475,0
|
|
20230802,141700,57502395,3475,3475,3475,3475,0
|
|
20230802,141600,57502395,3475,3475,3475,3475,0
|
|
20230802,141500,57502395,3475,3475,3475,3475,0
|
|
20230802,141400,57502395,3475,3475,3475,3475,0
|
|
20230802,141300,57502395,3475,3475,3475,3475,10
|
|
20230802,141200,57467645,3475,3475,3475,3475,0
|
|
20230802,141100,57467645,3475,3475,3475,3475,1
|
|
20230802,141000,57464170,3475,3475,3475,3475,0
|
|
20230802,140900,57464170,3475,3475,3475,3475,0
|
|
20230802,140800,57464170,3475,3475,3475,3475,0
|
|
20230802,140700,57464170,3475,3475,3475,3475,1
|
|
20230802,140600,57460695,3470,3470,3470,3470,0
|
|
20230802,140500,57460695,3470,3470,3470,3470,0
|
|
20230802,140400,57460695,3470,3470,3470,3470,3
|
|
20230802,140300,57450285,3475,3475,3475,3475,1
|
|
20230802,140200,57446810,3485,3485,3485,3485,0
|
|
20230802,140100,57446810,3485,3485,3485,3485,1
|
|
20230802,140000,57443325,3510,3470,3510,3470,619
|
|
20230802,135900,55295355,3470,3470,3470,3470,100
|
|
20230802,135800,54948355,3470,3470,3470,3470,120
|
|
20230802,135700,54531955,3470,3470,3470,3470,0
|
|
20230802,135600,54531955,3470,3470,3470,3470,0
|
|
20230802,135500,54531955,3470,3470,3470,3470,0
|
|
20230802,135400,54531955,3470,3470,3470,3470,0
|
|
20230802,135300,54531955,3470,3470,3470,3470,0
|
|
20230802,135200,54531955,3470,3470,3470,3470,0
|
|
20230802,135100,54531955,3470,3470,3470,3470,0
|
|
20230802,135000,54531955,3470,3470,3470,3470,0
|
|
20230802,134900,54531955,3470,3455,3470,3450,347
|
|
20230802,134800,53333760,3470,3470,3470,3470,0
|
|
20230802,134700,53333760,3470,3470,3470,3470,100
|
|
20230802,134600,52986760,3470,3470,3470,3470,0
|
|
20230802,134500,52986760,3470,3455,3470,3455,51
|
|
20230802,134400,52810540,3470,3470,3470,3470,3
|
|
20230802,134300,52800130,3470,3470,3470,3470,0
|
|
20230802,134200,52800130,3470,3470,3470,3470,15
|
|
20230802,134100,52748080,3470,3470,3470,3470,0
|
|
20230802,134000,52748080,3470,3470,3470,3470,0
|
|
20230802,133900,52748080,3470,3470,3470,3470,2
|
|
20230802,133800,52741140,3470,3470,3470,3470,0
|
|
20230802,133700,52741140,3470,3470,3470,3470,1
|
|
20230802,133600,52737670,3470,3470,3470,3470,0
|
|
20230802,133500,52737670,3470,3470,3470,3470,0
|
|
20230802,133400,52737670,3470,3470,3470,3470,0
|
|
20230802,133300,52737670,3470,3470,3470,3470,0
|
|
20230802,133200,52737670,3470,3470,3470,3470,0
|
|
20230802,133100,52737670,3470,3470,3470,3470,1
|
|
20230802,133000,52734200,3460,3465,3470,3460,2397
|
|
20230802,132900,44436675,3485,3485,3485,3485,0
|
|
20230802,132800,44436675,3485,3485,3485,3485,0
|
|
20230802,132700,44436675,3485,3485,3485,3485,0
|
|
20230802,132600,44436675,3485,3485,3485,3485,0
|
|
20230802,132500,44436675,3485,3485,3485,3485,0
|
|
20230802,132400,44436675,3485,3485,3485,3485,0
|
|
20230802,132300,44436675,3485,3475,3485,3470,437
|
|
20230802,132200,42920010,3475,3475,3475,3475,0
|
|
20230802,132100,42920010,3475,3475,3475,3475,0
|
|
20230802,132000,42920010,3475,3475,3475,3475,0
|
|
20230802,131900,42920010,3475,3475,3475,3475,0
|
|
20230802,131800,42920010,3475,3475,3475,3475,0
|
|
20230802,131700,42920010,3475,3475,3475,3475,65
|
|
20230802,131600,42694135,3500,3500,3500,3500,0
|
|
20230802,131500,42694135,3500,3500,3500,3500,1
|
|
20230802,131400,42690635,3475,3475,3475,3475,540
|
|
20230802,131300,40814135,3475,3475,3475,3475,0
|
|
20230802,131200,40814135,3475,3475,3475,3475,0
|
|
20230802,131100,40814135,3475,3475,3475,3475,2
|
|
20230802,131000,40807185,3475,3485,3485,3475,482
|
|
20230802,130900,39127425,3485,3485,3485,3485,0
|
|
20230802,130800,39127425,3485,3485,3485,3485,8
|
|
20230802,130700,39099545,3485,3485,3485,3485,0
|
|
20230802,130600,39099545,3485,3485,3485,3485,153
|
|
20230802,130500,38566340,3485,3485,3485,3485,0
|
|
20230802,130400,38566340,3485,3485,3485,3485,8
|
|
20230802,130300,38538460,3485,3485,3485,3485,1
|
|
20230802,130200,38534975,3505,3505,3505,3505,0
|
|
20230802,130100,38534975,3505,3505,3505,3505,0
|
|
20230802,130000,38534975,3505,3505,3505,3505,0
|
|
20230802,125900,38534975,3505,3485,3505,3485,2
|
|
20230802,125800,38527985,3490,3490,3490,3490,300
|
|
20230802,125700,37480985,3505,3505,3505,3505,0
|
|
20230802,125600,37480985,3505,3505,3505,3505,0
|
|
20230802,125500,37480985,3505,3505,3505,3505,0
|
|
20230802,125400,37480985,3505,3505,3505,3505,0
|
|
20230802,125300,37480985,3505,3505,3505,3505,0
|
|
20230802,125200,37480985,3505,3505,3505,3505,1
|
|
20230802,125100,37477480,3485,3485,3485,3485,4
|
|
20230802,125000,37463540,3490,3490,3490,3490,0
|
|
20230802,124900,37463540,3490,3505,3505,3490,3
|
|
20230802,124800,37453050,3485,3485,3485,3485,2
|
|
20230802,124700,37446080,3485,3485,3485,3485,8
|
|
20230802,124600,37418200,3485,3485,3485,3485,4
|
|
20230802,124500,37404260,3505,3505,3505,3505,1
|
|
20230802,124400,37400755,3485,3485,3485,3485,0
|
|
20230802,124300,37400755,3485,3485,3485,3485,0
|
|
20230802,124200,37400755,3485,3485,3485,3485,1
|
|
20230802,124100,37397270,3505,3490,3505,3485,3
|
|
20230802,124000,37386790,3485,3485,3490,3485,3
|
|
20230802,123900,37376330,3505,3500,3505,3485,36
|
|
20230802,123800,37250310,3500,3485,3500,3485,2
|
|
20230802,123700,37243325,3485,3485,3485,3485,1
|
|
20230802,123600,37239840,3500,3500,3500,3500,0
|
|
20230802,123500,37239840,3500,3500,3500,3500,0
|
|
20230802,123400,37239840,3500,3500,3500,3500,0
|
|
20230802,123300,37239840,3500,3500,3500,3500,1
|
|
20230802,123200,37236340,3485,3500,3500,3485,2
|
|
20230802,123100,37229355,3485,3485,3485,3485,1
|
|
20230802,123000,37225870,3500,3500,3500,3500,0
|
|
20230802,122900,37225870,3500,3500,3500,3500,1
|
|
20230802,122800,37222370,3485,3485,3485,3485,0
|
|
20230802,122700,37222370,3485,3485,3485,3485,1
|
|
20230802,122600,37218885,3500,3500,3500,3500,0
|
|
20230802,122500,37218885,3500,3500,3500,3500,1
|
|
20230802,122400,37215385,3485,3485,3485,3485,1
|
|
20230802,122300,37211900,3500,3500,3500,3500,1
|
|
20230802,122200,37208400,3485,3485,3485,3485,0
|
|
20230802,122100,37208400,3485,3485,3485,3485,0
|
|
20230802,122000,37208400,3485,3485,3485,3485,0
|
|
20230802,121900,37208400,3485,3485,3485,3485,1
|
|
20230802,121800,37204915,3500,3500,3500,3500,1
|
|
20230802,121700,37201415,3485,3500,3500,3485,2
|
|
20230802,121600,37194430,3485,3485,3485,3485,0
|
|
20230802,121500,37194430,3485,3485,3485,3485,0
|
|
20230802,121400,37194430,3485,3500,3500,3485,2
|
|
20230802,121300,37187445,3485,3485,3485,3485,0
|
|
20230802,121200,37187445,3485,3485,3485,3485,0
|
|
20230802,121100,37187445,3485,3485,3485,3485,0
|
|
20230802,121000,37187445,3485,3485,3485,3485,3
|
|
20230802,120900,37176990,3500,3485,3500,3485,2
|
|
20230802,120800,37170005,3485,3500,3500,3485,2
|
|
20230802,120700,37163020,3485,3485,3485,3485,0
|
|
20230802,120600,37163020,3485,3485,3485,3485,0
|
|
20230802,120500,37163020,3485,3485,3485,3485,0
|
|
20230802,120400,37163020,3485,3490,3500,3485,7
|
|
20230802,120300,37138590,3500,3500,3500,3500,0
|
|
20230802,120200,37138590,3500,3500,3500,3500,100
|
|
20230802,120100,36788590,3485,3485,3485,3485,1
|
|
20230802,120000,36785105,3505,3505,3505,3505,13
|
|
20230802,115900,36739540,3485,3500,3505,3485,102
|
|
20230802,115800,36382550,3500,3485,3500,3485,14
|
|
20230802,115700,36333565,3500,3500,3500,3500,0
|
|
20230802,115600,36333565,3500,3495,3500,3475,4014
|
|
20230802,115500,22355070,3510,3510,3510,3510,13
|
|
20230802,115400,22309440,3510,3510,3510,3510,0
|
|
20230802,115300,22309440,3510,3510,3510,3510,13
|
|
20230802,115200,22263810,3510,3510,3510,3510,13
|
|
20230802,115100,22218180,3510,3510,3510,3510,0
|
|
20230802,115000,22218180,3510,3510,3510,3510,13
|
|
20230802,114900,22172550,3510,3510,3510,3510,13
|
|
20230802,114800,22126920,3510,3510,3510,3510,0
|
|
20230802,114700,22126920,3510,3510,3510,3510,13
|
|
20230802,114600,22081290,3510,3510,3510,3510,13
|
|
20230802,114500,22035660,3510,3510,3510,3510,2
|
|
20230802,114400,22028640,3510,3510,3510,3510,13
|
|
20230802,114300,21983010,3515,3515,3515,3515,13
|
|
20230802,114200,21937315,3495,3495,3515,3495,304
|
|
20230802,114100,20874815,3515,3515,3515,3515,13
|
|
20230802,114000,20829120,3515,3515,3515,3515,13
|
|
20230802,113900,20783425,3515,3515,3515,3515,0
|
|
20230802,113800,20783425,3515,3515,3515,3515,13
|
|
20230802,113700,20737730,3515,3515,3515,3515,13
|
|
20230802,113600,20692035,3520,3520,3520,3520,0
|
|
20230802,113500,20692035,3520,3520,3520,3520,13
|
|
20230802,113400,20646275,3520,3520,3520,3520,13
|
|
20230802,113300,20600515,3520,3520,3520,3520,0
|
|
20230802,113200,20600515,3520,3505,3520,3495,174
|
|
20230802,113100,19990515,3520,3520,3520,3520,13
|
|
20230802,113000,19944755,3520,3515,3520,3515,51
|
|
20230802,112900,19765485,3515,3515,3515,3515,13
|
|
20230802,112800,19719790,3515,3515,3515,3515,13
|
|
20230802,112700,19674095,3515,3515,3515,3515,0
|
|
20230802,112600,19674095,3515,3515,3515,3515,13
|
|
20230802,112500,19628400,3520,3515,3520,3515,44
|
|
20230802,112400,19473710,3510,3510,3510,3510,3
|
|
20230802,112300,19463180,3510,3510,3520,3505,530
|
|
20230802,112200,17604675,3520,3520,3525,3520,161
|
|
20230802,112100,17037430,3520,3520,3520,3520,0
|
|
20230802,112000,17037430,3520,3520,3520,3520,13
|
|
20230802,111900,16991670,3520,3520,3520,3520,13
|
|
20230802,111800,16945910,3520,3520,3520,3520,0
|
|
20230802,111700,16945910,3520,3520,3520,3520,13
|
|
20230802,111600,16900150,3520,3520,3520,3520,13
|
|
20230802,111500,16854390,3520,3520,3520,3520,0
|
|
20230802,111400,16854390,3520,3520,3520,3520,13
|
|
20230802,111300,16808630,3520,3520,3520,3520,13
|
|
20230802,111200,16762870,3520,3520,3520,3520,0
|
|
20230802,111100,16762870,3520,3520,3520,3520,13
|
|
20230802,111000,16717110,3520,3520,3520,3520,13
|
|
20230802,110900,16671350,3520,3520,3520,3520,0
|
|
20230802,110800,16671350,3520,3520,3520,3520,13
|
|
20230802,110700,16625590,3520,3520,3520,3520,13
|
|
20230802,110600,16579830,3520,3520,3520,3520,0
|
|
20230802,110500,16579830,3520,3520,3520,3520,13
|
|
20230802,110400,16534070,3520,3520,3520,3520,13
|
|
20230802,110300,16488310,3520,3520,3520,3520,0
|
|
20230802,110200,16488310,3520,3520,3520,3520,13
|
|
20230802,110100,16442550,3520,3510,3520,3510,15
|
|
20230802,110000,16389825,3525,3525,3525,3525,0
|
|
20230802,105900,16389825,3525,3510,3525,3510,46
|
|
20230802,105800,16228125,3525,3525,3525,3525,15
|
|
20230802,105700,16175250,3515,3515,3515,3515,28
|
|
20230802,105600,16076830,3525,3525,3525,3525,14
|
|
20230802,105500,16027480,3525,3525,3525,3525,14
|
|
20230802,105400,15978130,3530,3530,3530,3530,0
|
|
20230802,105300,15978130,3530,3530,3530,3530,14
|
|
20230802,105200,15928710,3530,3530,3530,3530,14
|
|
20230802,105100,15879290,3530,3530,3530,3530,0
|
|
20230802,105000,15879290,3530,3530,3530,3530,14
|
|
20230802,104900,15829870,3535,3535,3535,3535,14
|
|
20230802,104800,15780380,3520,3515,3520,3515,279
|
|
20230802,104700,14799660,3515,3515,3515,3515,14
|
|
20230802,104600,14750450,3515,3515,3515,3515,14
|
|
20230802,104500,14701240,3515,3515,3515,3515,0
|
|
20230802,104400,14701240,3515,3515,3515,3515,10
|
|
20230802,104300,14666090,3535,3535,3535,3535,0
|
|
20230802,104200,14666090,3535,3535,3535,3535,0
|
|
20230802,104100,14666090,3535,3535,3535,3535,0
|
|
20230802,104000,14666090,3535,3535,3535,3535,0
|
|
20230802,103900,14666090,3535,3535,3535,3535,0
|
|
20230802,103800,14666090,3535,3535,3535,3535,0
|
|
20230802,103700,14666090,3535,3535,3535,3535,0
|
|
20230802,103600,14666090,3535,3535,3535,3535,0
|
|
20230802,103500,14666090,3535,3535,3535,3535,0
|
|
20230802,103400,14666090,3535,3535,3535,3535,0
|
|
20230802,103300,14666090,3535,3535,3535,3535,0
|
|
20230802,103200,14666090,3535,3535,3535,3535,0
|
|
20230802,103100,14666090,3535,3535,3535,3535,0
|
|
20230802,103000,14666090,3535,3535,3535,3535,0
|
|
20230802,102900,14666090,3535,3535,3535,3535,0
|
|
20230802,102800,14666090,3535,3535,3535,3535,0
|
|
20230802,102700,14666090,3535,3535,3535,3535,0
|
|
20230802,102600,14666090,3535,3535,3535,3535,0
|
|
20230802,102500,14666090,3535,3535,3535,3535,0
|
|
20230802,102400,14666090,3535,3535,3535,3535,1
|
|
20230802,102300,14662555,3505,3505,3505,3505,15
|
|
20230802,102200,14609980,3535,3515,3535,3505,38
|
|
20230802,102100,14476245,3515,3515,3515,3515,0
|
|
20230802,102000,14476245,3515,3515,3515,3515,0
|
|
20230802,101900,14476245,3515,3515,3515,3515,0
|
|
20230802,101800,14476245,3515,3515,3515,3515,0
|
|
20230802,101700,14476245,3515,3515,3515,3515,0
|
|
20230802,101600,14476245,3515,3515,3515,3515,1
|
|
20230802,101500,14472730,3530,3530,3535,3530,21
|
|
20230802,101400,14398595,3500,3500,3500,3500,0
|
|
20230802,101300,14398595,3500,3535,3535,3500,939
|
|
20230802,101200,11103500,3515,3515,3515,3515,2
|
|
20230802,101100,11096470,3515,3515,3515,3515,0
|
|
20230802,101000,11096470,3515,3515,3515,3515,0
|
|
20230802,100900,11096470,3515,3515,3515,3515,0
|
|
20230802,100800,11096470,3515,3515,3515,3515,1
|
|
20230802,100700,11092955,3535,3535,3535,3535,1
|
|
20230802,100600,11089420,3515,3515,3515,3515,0
|
|
20230802,100500,11089420,3515,3515,3515,3515,0
|
|
20230802,100400,11089420,3515,3515,3515,3515,0
|
|
20230802,100300,11089420,3515,3520,3535,3515,15
|
|
20230802,100200,11036655,3520,3520,3520,3520,34
|
|
20230802,100100,10916975,3510,3520,3535,3510,940
|
|
20230802,100000,7614270,3520,3520,3520,3520,0
|
|
20230802,095900,7614270,3520,3520,3520,3520,1
|
|
20230802,095800,7610750,3535,3535,3535,3535,0
|
|
20230802,095700,7610750,3535,3535,3535,3535,0
|
|
20230802,095600,7610750,3535,3535,3535,3535,0
|
|
20230802,095500,7610750,3535,3520,3535,3520,2
|
|
20230802,095400,7603695,3520,3520,3520,3520,0
|
|
20230802,095300,7603695,3520,3520,3520,3520,0
|
|
20230802,095200,7603695,3520,3520,3520,3520,0
|
|
20230802,095100,7603695,3520,3520,3520,3520,0
|
|
20230802,095000,7603695,3520,3530,3530,3520,9
|
|
20230802,094900,7571935,3530,3530,3530,3530,32
|
|
20230802,094800,7458975,3520,3530,3530,3520,11
|
|
20230802,094700,7420155,3515,3515,3535,3515,144
|
|
20230802,094600,6911160,3520,3520,3520,3520,0
|
|
20230802,094500,6911160,3520,3520,3520,3520,1
|
|
20230802,094400,6907640,3535,3515,3535,3515,627
|
|
20230802,094300,4703715,3510,3510,3510,3510,1
|
|
20230802,094200,4700205,3510,3530,3535,3510,3
|
|
20230802,094100,4689630,3510,3510,3510,3510,0
|
|
20230802,094000,4689630,3510,3530,3535,3510,31
|
|
20230802,093900,4580210,3530,3510,3530,3510,2
|
|
20230802,093800,4573170,3530,3530,3530,3510,122
|
|
20230802,093700,4142530,3530,3530,3530,3530,1
|
|
20230802,093600,4139000,3510,3510,3510,3510,0
|
|
20230802,093500,4139000,3510,3510,3510,3510,1
|
|
20230802,093400,4135490,3510,3530,3530,3510,2
|
|
20230802,093300,4128450,3510,3515,3515,3510,12
|
|
20230802,093200,4086280,3515,3530,3530,3515,8
|
|
20230802,093100,4058115,3520,3520,3530,3520,3
|
|
20230802,093000,4047545,3530,3520,3530,3520,2
|
|
20230802,092900,4040495,3530,3530,3530,3530,0
|
|
20230802,092800,4040495,3530,3520,3530,3520,2
|
|
20230802,092700,4033445,3530,3530,3530,3530,0
|
|
20230802,092600,4033445,3530,3530,3530,3530,0
|
|
20230802,092500,4033445,3530,3525,3530,3525,9
|
|
20230802,092400,4001715,3525,3525,3525,3525,98
|
|
20230802,092300,3656265,3525,3525,3525,3525,0
|
|
20230802,092200,3656265,3525,3525,3525,3525,1
|
|
20230802,092100,3652740,3505,3505,3505,3505,0
|
|
20230802,092000,3652740,3505,3525,3525,3505,2
|
|
20230802,091900,3645710,3505,3505,3505,3505,0
|
|
20230802,091800,3645710,3505,3510,3510,3505,94
|
|
20230802,091700,3315975,3500,3500,3500,3500,1
|
|
20230802,091600,3312475,3495,3495,3495,3495,100
|
|
20230802,091500,2962975,3490,3530,3530,3490,11
|
|
20230802,091400,2924320,3530,3530,3530,3530,1
|
|
20230802,091300,2920790,3515,3515,3515,3515,0
|
|
20230802,091200,2920790,3515,3530,3530,3515,2
|
|
20230802,091100,2913745,3485,3485,3485,3485,0
|
|
20230802,091000,2913745,3485,3470,3530,3470,263
|
|
20230802,090900,1986420,3485,3510,3510,3485,408
|
|
20230802,090800,554570,3510,3510,3510,3510,2
|
|
20230802,090700,547550,3535,3535,3535,3535,1
|
|
20230802,090600,544015,3510,3515,3515,3510,20
|
|
20230802,090500,473720,3515,3515,3515,3515,0
|
|
20230802,090400,473720,3515,3520,3520,3515,2
|
|
20230802,090300,466685,3525,3525,3525,3525,1
|
|
20230802,090200,463160,3530,3530,3530,3530,0
|
|
20230802,090100,463160,3530,3555,3555,3530,2
|
|
20230802,090000,456075,3540,3540,3540,3535,99
|