598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185500,475464175,3760,3760,3760,3760,3777
|
|
20230802,185400,475464175,3760,3760,3760,3760,0
|
|
20230802,185300,475464175,3760,3760,3760,3760,0
|
|
20230802,185200,475464175,3760,3760,3760,3760,0
|
|
20230802,185100,475464175,3760,3760,3760,3760,0
|
|
20230802,185000,475464175,3760,3760,3760,3760,0
|
|
20230802,184900,475464175,3760,3760,3760,3760,0
|
|
20230802,184800,475464175,3760,3760,3760,3760,0
|
|
20230802,184700,475464175,3760,3760,3760,3760,0
|
|
20230802,184600,475464175,3760,3760,3760,3760,0
|
|
20230802,184500,475464175,3760,3760,3760,3760,0
|
|
20230802,184400,475464175,3760,3760,3760,3760,0
|
|
20230802,184300,475464175,3760,3760,3760,3760,0
|
|
20230802,184200,475464175,3760,3760,3760,3760,0
|
|
20230802,184100,475464175,3760,3760,3760,3760,0
|
|
20230802,184000,475464175,3760,3760,3760,3760,0
|
|
20230802,183900,475464175,3760,3760,3760,3760,0
|
|
20230802,183800,475464175,3760,3760,3760,3760,0
|
|
20230802,183700,475464175,3760,3760,3760,3760,0
|
|
20230802,183600,475464175,3760,3760,3760,3760,0
|
|
20230802,183500,475464175,3760,3760,3760,3760,0
|
|
20230802,183400,475464175,3760,3760,3760,3760,0
|
|
20230802,183300,475464175,3760,3760,3760,3760,0
|
|
20230802,183200,475464175,3760,3760,3760,3760,0
|
|
20230802,183100,475464175,3760,3760,3760,3760,0
|
|
20230802,183000,475464175,3760,3760,3760,3760,0
|
|
20230802,182900,475464175,3760,3760,3760,3760,0
|
|
20230802,182800,475464175,3760,3760,3760,3760,0
|
|
20230802,182700,475464175,3760,3760,3760,3760,0
|
|
20230802,182600,475464175,3760,3760,3760,3760,0
|
|
20230802,182500,475464175,3760,3760,3760,3760,3777
|
|
20230802,182400,475464175,3760,3760,3760,3760,0
|
|
20230802,182300,475464175,3760,3760,3760,3760,0
|
|
20230802,182200,475464175,3760,3760,3760,3760,0
|
|
20230802,182100,475464175,3760,3760,3760,3760,0
|
|
20230802,182000,475464175,3760,3760,3760,3760,0
|
|
20230802,181900,475464175,3760,3760,3760,3760,0
|
|
20230802,181800,475464175,3760,3760,3760,3760,0
|
|
20230802,181700,475464175,3760,3760,3760,3760,0
|
|
20230802,181600,475464175,3760,3760,3760,3760,0
|
|
20230802,181500,475464175,3760,3760,3760,3760,0
|
|
20230802,181400,475464175,3760,3760,3760,3760,0
|
|
20230802,181300,475464175,3760,3760,3760,3760,0
|
|
20230802,181200,475464175,3760,3760,3760,3760,0
|
|
20230802,181100,475464175,3760,3760,3760,3760,0
|
|
20230802,181000,475464175,3760,3760,3760,3760,0
|
|
20230802,180900,475464175,3760,3760,3760,3760,0
|
|
20230802,180800,475464175,3760,3760,3760,3760,0
|
|
20230802,180700,475464175,3760,3760,3760,3760,0
|
|
20230802,180600,475464175,3760,3760,3760,3760,0
|
|
20230802,180500,475464175,3760,3760,3760,3760,0
|
|
20230802,180400,475464175,3760,3760,3760,3760,0
|
|
20230802,180300,475464175,3760,3760,3760,3760,0
|
|
20230802,180200,475464175,3760,3760,3760,3760,0
|
|
20230802,180100,475464175,3760,3760,3760,3760,0
|
|
20230802,180000,475464175,3760,3760,3760,3760,0
|
|
20230802,175900,475464175,3760,3760,3760,3760,0
|
|
20230802,175800,475464175,3760,3760,3760,3760,0
|
|
20230802,175700,475464175,3760,3760,3760,3760,0
|
|
20230802,175600,475464175,3760,3760,3760,3760,0
|
|
20230802,175500,475464175,3760,3760,3760,3760,3777
|
|
20230802,175400,475464175,3760,3760,3760,3760,0
|
|
20230802,175300,475464175,3760,3760,3760,3760,0
|
|
20230802,175200,475464175,3760,3760,3760,3760,0
|
|
20230802,175100,475464175,3760,3760,3760,3760,0
|
|
20230802,175000,475464175,3760,3760,3760,3760,0
|
|
20230802,174900,475464175,3760,3760,3760,3760,0
|
|
20230802,174800,475464175,3760,3760,3760,3760,0
|
|
20230802,174700,475464175,3760,3760,3760,3760,0
|
|
20230802,174600,475464175,3760,3760,3760,3760,0
|
|
20230802,174500,475464175,3760,3760,3760,3760,0
|
|
20230802,174400,475464175,3760,3760,3760,3760,0
|
|
20230802,174300,475464175,3760,3760,3760,3760,0
|
|
20230802,174200,475464175,3760,3760,3760,3760,0
|
|
20230802,174100,475464175,3760,3760,3760,3760,0
|
|
20230802,174000,475464175,3760,3760,3760,3760,0
|
|
20230802,173900,475464175,3760,3760,3760,3760,0
|
|
20230802,173800,475464175,3760,3760,3760,3760,0
|
|
20230802,173700,475464175,3760,3760,3760,3760,0
|
|
20230802,173600,475464175,3760,3760,3760,3760,0
|
|
20230802,173500,475464175,3760,3760,3760,3760,0
|
|
20230802,173400,475464175,3760,3760,3760,3760,0
|
|
20230802,173300,475464175,3760,3760,3760,3760,0
|
|
20230802,173200,475464175,3760,3760,3760,3760,0
|
|
20230802,173100,475464175,3760,3760,3760,3760,0
|
|
20230802,173000,475464175,3760,3760,3760,3760,0
|
|
20230802,172900,475464175,3760,3760,3760,3760,0
|
|
20230802,172800,475464175,3760,3760,3760,3760,0
|
|
20230802,172700,475464175,3760,3760,3760,3760,0
|
|
20230802,172600,475464175,3760,3760,3760,3760,0
|
|
20230802,172500,475464175,3760,3760,3760,3760,3777
|
|
20230802,172400,475464175,3760,3760,3760,3760,0
|
|
20230802,172300,475464175,3760,3760,3760,3760,0
|
|
20230802,172200,475464175,3760,3760,3760,3760,0
|
|
20230802,172100,475464175,3760,3760,3760,3760,0
|
|
20230802,172000,475464175,3760,3760,3760,3760,0
|
|
20230802,171900,475464175,3760,3760,3760,3760,0
|
|
20230802,171800,475464175,3760,3760,3760,3760,0
|
|
20230802,171700,475464175,3760,3760,3760,3760,0
|
|
20230802,171600,475464175,3760,3760,3760,3760,0
|
|
20230802,171500,475464175,3760,3760,3760,3760,0
|
|
20230802,171400,475464175,3760,3760,3760,3760,0
|
|
20230802,171300,475464175,3760,3760,3760,3760,0
|
|
20230802,171200,475464175,3760,3760,3760,3760,0
|
|
20230802,171100,475464175,3760,3760,3760,3760,0
|
|
20230802,171000,475464175,3760,3760,3760,3760,0
|
|
20230802,170900,475464175,3760,3760,3760,3760,0
|
|
20230802,170800,475464175,3760,3760,3760,3760,0
|
|
20230802,170700,475464175,3760,3760,3760,3760,0
|
|
20230802,170600,475464175,3760,3760,3760,3760,0
|
|
20230802,170500,475464175,3760,3760,3760,3760,0
|
|
20230802,170400,475464175,3760,3760,3760,3760,0
|
|
20230802,170300,475464175,3760,3760,3760,3760,0
|
|
20230802,170200,475464175,3760,3760,3760,3760,0
|
|
20230802,170100,475464175,3760,3760,3760,3760,0
|
|
20230802,170000,475464175,3760,3760,3760,3760,0
|
|
20230802,165900,475464175,3760,3760,3760,3760,0
|
|
20230802,165800,475464175,3760,3760,3760,3760,0
|
|
20230802,165700,475464175,3760,3760,3760,3760,0
|
|
20230802,165600,475464175,3760,3760,3760,3760,0
|
|
20230802,165500,475464175,3760,3760,3760,3760,3777
|
|
20230802,165400,475464175,3760,3760,3760,3760,0
|
|
20230802,165300,475464175,3760,3760,3760,3760,0
|
|
20230802,165200,475464175,3760,3760,3760,3760,0
|
|
20230802,165100,475464175,3760,3760,3760,3760,0
|
|
20230802,165000,475464175,3760,3760,3760,3760,0
|
|
20230802,164900,475464175,3760,3760,3760,3760,0
|
|
20230802,164800,475464175,3760,3760,3760,3760,0
|
|
20230802,164700,475464175,3760,3760,3760,3760,0
|
|
20230802,164600,475464175,3760,3760,3760,3760,0
|
|
20230802,164500,475464175,3760,3760,3760,3760,0
|
|
20230802,164400,475464175,3760,3760,3760,3760,0
|
|
20230802,164300,475464175,3760,3760,3760,3760,0
|
|
20230802,164200,475464175,3760,3760,3760,3760,0
|
|
20230802,164100,475464175,3760,3760,3760,3760,0
|
|
20230802,164000,475464175,3760,3760,3760,3760,0
|
|
20230802,163900,475464175,3760,3760,3760,3760,0
|
|
20230802,163800,475464175,3760,3760,3760,3760,0
|
|
20230802,163700,475464175,3760,3760,3760,3760,0
|
|
20230802,163600,475464175,3760,3760,3760,3760,0
|
|
20230802,163500,475464175,3760,3760,3760,3760,0
|
|
20230802,163400,475464175,3760,3760,3760,3760,0
|
|
20230802,163300,475464175,3760,3760,3760,3760,0
|
|
20230802,163200,475464175,3760,3760,3760,3760,0
|
|
20230802,163100,475464175,3760,3760,3760,3760,0
|
|
20230802,163000,475464175,3760,3760,3760,3760,0
|
|
20230802,162900,475464175,3760,3760,3760,3760,0
|
|
20230802,162800,475464175,3760,3760,3760,3760,0
|
|
20230802,162700,475464175,3760,3760,3760,3760,0
|
|
20230802,162600,475464175,3760,3760,3760,3760,0
|
|
20230802,162500,475464175,3760,3760,3760,3760,3777
|
|
20230802,162400,475464175,3760,3760,3760,3760,0
|
|
20230802,162300,475464175,3760,3760,3760,3760,0
|
|
20230802,162200,475464175,3760,3760,3760,3760,0
|
|
20230802,162100,475464175,3760,3760,3760,3760,0
|
|
20230802,162000,475464175,3760,3760,3760,3760,0
|
|
20230802,161900,475464175,3760,3760,3760,3760,0
|
|
20230802,161800,475464175,3760,3760,3760,3760,0
|
|
20230802,161700,475464175,3760,3760,3760,3760,0
|
|
20230802,161600,475464175,3760,3760,3760,3760,0
|
|
20230802,161500,475464175,3760,3760,3760,3760,0
|
|
20230802,161400,475464175,3760,3760,3760,3760,0
|
|
20230802,161300,475464175,3760,3760,3760,3760,0
|
|
20230802,161200,475464175,3760,3760,3760,3760,0
|
|
20230802,161100,475464175,3760,3760,3760,3760,0
|
|
20230802,161000,475464175,3760,3760,3760,3760,0
|
|
20230802,160900,475464175,3760,3760,3760,3760,0
|
|
20230802,160800,475464175,3760,3760,3760,3760,0
|
|
20230802,160700,475464175,3760,3760,3760,3760,0
|
|
20230802,160600,475464175,3760,3760,3760,3760,0
|
|
20230802,160500,475464175,3760,3760,3760,3760,0
|
|
20230802,160400,475464175,3760,3760,3760,3760,0
|
|
20230802,160300,475464175,3760,3760,3760,3760,0
|
|
20230802,160200,475464175,3760,3760,3760,3760,0
|
|
20230802,160100,475464175,3760,3760,3760,3760,0
|
|
20230802,160000,475464175,3760,3760,3760,3760,0
|
|
20230802,155900,475464175,3760,3760,3760,3760,0
|
|
20230802,155800,475464175,3760,3760,3760,3760,0
|
|
20230802,155700,475464175,3760,3760,3760,3760,0
|
|
20230802,155600,475464175,3760,3760,3760,3760,0
|
|
20230802,155500,475464175,3760,3760,3760,3760,3777
|
|
20230802,155400,475464175,3760,3760,3760,3760,0
|
|
20230802,155300,475464175,3760,3760,3760,3760,0
|
|
20230802,155200,475464175,3760,3760,3760,3760,0
|
|
20230802,155100,475464175,3760,3760,3760,3760,0
|
|
20230802,155000,475464175,3760,3760,3760,3760,0
|
|
20230802,154900,475464175,3760,3760,3760,3760,0
|
|
20230802,154800,475464175,3760,3760,3760,3760,0
|
|
20230802,154700,475464175,3760,3760,3760,3760,0
|
|
20230802,154600,475464175,3760,3760,3760,3760,0
|
|
20230802,154500,475464175,3760,3760,3760,3760,0
|
|
20230802,154400,475464175,3760,3760,3760,3760,0
|
|
20230802,154300,475464175,3760,3760,3760,3760,0
|
|
20230802,154200,475464175,3760,3760,3760,3760,0
|
|
20230802,154100,475464175,3760,3760,3760,3760,0
|
|
20230802,154000,475464175,3760,3760,3760,3760,0
|
|
20230802,153900,475464175,3760,3760,3760,3760,0
|
|
20230802,153800,475464175,3760,3760,3760,3760,0
|
|
20230802,153700,475464175,3760,3760,3760,3760,0
|
|
20230802,153600,475464175,3760,3760,3760,3760,0
|
|
20230802,153500,475464175,3760,3760,3760,3760,0
|
|
20230802,153400,475464175,3760,3760,3760,3760,0
|
|
20230802,153300,475464175,3760,3760,3760,3760,0
|
|
20230802,153200,475464175,3760,3760,3760,3760,0
|
|
20230802,153100,475464175,3760,3760,3760,3760,0
|
|
20230802,153000,475464175,3760,3760,3760,3760,3777
|
|
20230802,152900,461262655,3780,3780,3780,3780,0
|
|
20230802,152800,461262655,3780,3780,3780,3780,0
|
|
20230802,152700,461262655,3780,3780,3780,3780,0
|
|
20230802,152600,461262655,3780,3780,3780,3780,0
|
|
20230802,152500,461262655,3780,3780,3780,3780,0
|
|
20230802,152400,461262655,3780,3780,3780,3780,0
|
|
20230802,152300,461262655,3780,3780,3780,3780,0
|
|
20230802,152200,461262655,3780,3780,3780,3780,0
|
|
20230802,152100,461262655,3780,3780,3780,3780,0
|
|
20230802,152000,461262655,3780,3780,3780,3780,0
|
|
20230802,151900,461262655,3780,3775,3780,3770,1263
|
|
20230802,151800,456500735,3780,3775,3780,3775,22
|
|
20230802,151700,456417675,3780,3775,3780,3770,1266
|
|
20230802,151600,451642010,3780,3780,3785,3780,268
|
|
20230802,151500,450628965,3785,3780,3785,3780,1031
|
|
20230802,151400,446726730,3780,3780,3780,3780,760
|
|
20230802,151300,443853930,3785,3785,3785,3785,263
|
|
20230802,151200,442858475,3785,3785,3785,3785,150
|
|
20230802,151100,442290725,3795,3795,3795,3795,0
|
|
20230802,151000,442290725,3795,3795,3795,3795,213
|
|
20230802,150900,441482390,3795,3795,3795,3795,525
|
|
20230802,150800,439490015,3785,3785,3785,3785,3
|
|
20230802,150700,439478660,3785,3785,3785,3785,0
|
|
20230802,150600,439478660,3785,3790,3790,3785,30
|
|
20230802,150500,439365060,3785,3785,3785,3785,1036
|
|
20230802,150400,435443800,3785,3785,3785,3785,1
|
|
20230802,150300,435440015,3775,3770,3775,3770,294
|
|
20230802,150200,434330190,3775,3775,3775,3770,1337
|
|
20230802,150100,429283065,3770,3775,3775,3770,29
|
|
20230802,150000,429173710,3775,3775,3775,3775,92
|
|
20230802,145900,428826410,3780,3775,3780,3775,401
|
|
20230802,145800,427312630,3775,3770,3775,3770,964
|
|
20230802,145700,423677325,3770,3780,3780,3770,84
|
|
20230802,145600,423359845,3775,3775,3775,3775,1
|
|
20230802,145500,423356070,3775,3775,3775,3775,28
|
|
20230802,145400,423250370,3770,3770,3770,3770,0
|
|
20230802,145300,423250370,3770,3770,3770,3770,0
|
|
20230802,145200,423250370,3770,3770,3770,3770,0
|
|
20230802,145100,423250370,3770,3770,3770,3770,2
|
|
20230802,145000,423242830,3780,3780,3780,3780,0
|
|
20230802,144900,423242830,3780,3780,3780,3780,7
|
|
20230802,144800,423216370,3785,3785,3785,3785,1
|
|
20230802,144700,423212585,3770,3770,3770,3770,1883
|
|
20230802,144600,416113675,3775,3780,3780,3775,413
|
|
20230802,144500,414552800,3790,3790,3790,3785,1396
|
|
20230802,144400,409268395,3795,3790,3795,3790,2
|
|
20230802,144300,409260810,3790,3790,3790,3790,227
|
|
20230802,144200,408400480,3795,3795,3795,3795,47
|
|
20230802,144100,408222115,3795,3795,3795,3795,0
|
|
20230802,144000,408222115,3795,3795,3795,3795,15
|
|
20230802,143900,408165190,3795,3795,3795,3795,0
|
|
20230802,143800,408165190,3795,3795,3795,3795,536
|
|
20230802,143700,406131070,3795,3795,3795,3795,0
|
|
20230802,143600,406131070,3795,3795,3795,3795,1
|
|
20230802,143500,406127275,3790,3790,3790,3790,0
|
|
20230802,143400,406127275,3790,3790,3790,3790,0
|
|
20230802,143300,406127275,3790,3790,3790,3790,21
|
|
20230802,143200,406047685,3780,3780,3780,3780,10
|
|
20230802,143100,406009885,3780,3780,3780,3780,1214
|
|
20230802,143000,401420965,3775,3780,3780,3775,18
|
|
20230802,142900,401352940,3780,3775,3780,3775,16
|
|
20230802,142800,401292490,3780,3770,3780,3770,60
|
|
20230802,142700,401066280,3770,3770,3770,3770,117
|
|
20230802,142600,400625190,3775,3780,3780,3775,1431
|
|
20230802,142500,395219735,3780,3785,3785,3780,2020
|
|
20230802,142400,387583660,3785,3790,3790,3785,206
|
|
20230802,142300,386803945,3780,3780,3780,3780,0
|
|
20230802,142200,386803945,3780,3780,3780,3780,0
|
|
20230802,142100,386803945,3780,3780,3780,3780,1
|
|
20230802,142000,386800165,3790,3790,3790,3790,3
|
|
20230802,141900,386788795,3790,3790,3790,3790,19
|
|
20230802,141800,386716785,3780,3785,3785,3780,2500
|
|
20230802,141700,377261595,3795,3795,3795,3795,0
|
|
20230802,141600,377261595,3795,3795,3795,3795,0
|
|
20230802,141500,377261595,3795,3785,3820,3785,601
|
|
20230802,141400,374985775,3790,3795,3795,3790,261
|
|
20230802,141300,373996010,3800,3800,3800,3800,10
|
|
20230802,141200,373958010,3795,3795,3795,3795,13
|
|
20230802,141100,373908675,3795,3810,3810,3795,127
|
|
20230802,141000,373425480,3810,3815,3815,3810,6
|
|
20230802,140900,373402615,3815,3815,3815,3810,11
|
|
20230802,140800,373360660,3815,3805,3815,3805,43
|
|
20230802,140700,373197035,3805,3805,3805,3805,2
|
|
20230802,140600,373189425,3800,3800,3800,3800,0
|
|
20230802,140500,373189425,3800,3800,3800,3800,100
|
|
20230802,140400,372809425,3800,3800,3800,3800,0
|
|
20230802,140300,372809425,3800,3800,3800,3800,410
|
|
20230802,140200,371251425,3800,3800,3800,3800,19
|
|
20230802,140100,371179225,3795,3795,3795,3795,30
|
|
20230802,140000,371065375,3795,3800,3800,3795,27
|
|
20230802,135900,370962795,3800,3800,3800,3800,1
|
|
20230802,135800,370958995,3795,3795,3795,3795,10
|
|
20230802,135700,370921045,3790,3790,3790,3790,16
|
|
20230802,135600,370860405,3785,3785,3785,3785,10
|
|
20230802,135500,370822555,3790,3790,3790,3785,915
|
|
20230802,135400,367359230,3785,3785,3785,3785,0
|
|
20230802,135300,367359230,3785,3790,3790,3785,100
|
|
20230802,135200,366980725,3790,3785,3790,3785,160
|
|
20230802,135100,366375120,3780,3780,3780,3780,0
|
|
20230802,135000,366375120,3780,3785,3785,3780,99
|
|
20230802,134900,366000510,3785,3795,3795,3785,2072
|
|
20230802,134800,358155955,3790,3790,3790,3790,776
|
|
20230802,134700,355214915,3790,3790,3790,3790,6
|
|
20230802,134600,355192175,3800,3800,3800,3800,9
|
|
20230802,134500,355157975,3800,3800,3800,3800,7
|
|
20230802,134400,355131375,3800,3800,3800,3800,5
|
|
20230802,134300,355112375,3800,3800,3800,3800,0
|
|
20230802,134200,355112375,3800,3800,3800,3800,200
|
|
20230802,134100,354352375,3800,3800,3800,3800,0
|
|
20230802,134000,354352375,3800,3800,3800,3800,10
|
|
20230802,133900,354314375,3800,3800,3800,3795,22
|
|
20230802,133800,354230855,3800,3800,3800,3800,1200
|
|
20230802,133700,349670855,3800,3800,3800,3800,73
|
|
20230802,133600,349393455,3800,3795,3800,3795,6
|
|
20230802,133500,349370680,3795,3800,3800,3795,4019
|
|
20230802,133400,334099075,3810,3810,3810,3805,22
|
|
20230802,133300,334015290,3805,3805,3805,3805,1264
|
|
20230802,133200,329205770,3815,3810,3815,3805,1564
|
|
20230802,133100,323253710,3810,3810,3810,3810,12
|
|
20230802,133000,323207990,3810,3810,3810,3810,18
|
|
20230802,132900,323139410,3805,3810,3810,3805,1156
|
|
20230802,132800,318740675,3815,3810,3815,3810,102
|
|
20230802,132700,318351555,3815,3815,3815,3815,4
|
|
20230802,132600,318336295,3810,3810,3810,3805,26
|
|
20230802,132500,318237355,3810,3815,3815,3810,619
|
|
20230802,132400,315878960,3815,3815,3815,3815,53
|
|
20230802,132300,315676765,3815,3815,3815,3815,3
|
|
20230802,132200,315665320,3815,3815,3815,3815,1
|
|
20230802,132100,315661505,3815,3810,3815,3810,15
|
|
20230802,132000,315604305,3810,3805,3810,3805,12
|
|
20230802,131900,315558615,3810,3810,3810,3810,22
|
|
20230802,131800,315474795,3810,3815,3815,3810,142
|
|
20230802,131700,314933725,3815,3815,3815,3815,0
|
|
20230802,131600,314933725,3815,3815,3815,3815,2
|
|
20230802,131500,314926095,3815,3815,3820,3805,2332
|
|
20230802,131400,306039380,3825,3825,3825,3820,990
|
|
20230802,131300,302257525,3825,3825,3825,3825,0
|
|
20230802,131200,302257525,3825,3825,3825,3825,10
|
|
20230802,131100,302219275,3825,3825,3825,3825,0
|
|
20230802,131000,302219275,3825,3825,3825,3825,0
|
|
20230802,130900,302219275,3825,3825,3825,3825,0
|
|
20230802,130800,302219275,3825,3825,3825,3825,0
|
|
20230802,130700,302219275,3825,3825,3825,3825,1
|
|
20230802,130600,302215450,3825,3825,3825,3825,0
|
|
20230802,130500,302215450,3825,3825,3825,3825,3
|
|
20230802,130400,302203975,3825,3830,3830,3825,436
|
|
20230802,130300,300535775,3830,3830,3830,3830,0
|
|
20230802,130200,300535775,3830,3830,3830,3830,1
|
|
20230802,130100,300531945,3830,3830,3830,3830,0
|
|
20230802,130000,300531945,3830,3830,3830,3830,101
|
|
20230802,125900,300145115,3830,3830,3830,3830,0
|
|
20230802,125800,300145115,3830,3830,3830,3830,0
|
|
20230802,125700,300145115,3830,3830,3830,3830,0
|
|
20230802,125600,300145115,3830,3830,3830,3830,0
|
|
20230802,125500,300145115,3830,3830,3830,3830,110
|
|
20230802,125400,299723815,3830,3830,3830,3830,0
|
|
20230802,125300,299723815,3830,3830,3830,3830,0
|
|
20230802,125200,299723815,3830,3835,3835,3830,103
|
|
20230802,125100,299329305,3835,3835,3835,3835,0
|
|
20230802,125000,299329305,3835,3835,3835,3835,5
|
|
20230802,124900,299310130,3835,3835,3835,3835,0
|
|
20230802,124800,299310130,3835,3835,3835,3835,0
|
|
20230802,124700,299310130,3835,3835,3835,3835,266
|
|
20230802,124600,298290020,3835,3835,3835,3835,5
|
|
20230802,124500,298270845,3825,3830,3830,3825,144
|
|
20230802,124400,297720035,3825,3825,3825,3825,0
|
|
20230802,124300,297720035,3825,3825,3825,3825,0
|
|
20230802,124200,297720035,3825,3825,3825,3825,0
|
|
20230802,124100,297720035,3825,3825,3825,3825,0
|
|
20230802,124000,297720035,3825,3825,3825,3825,0
|
|
20230802,123900,297720035,3825,3825,3825,3825,51
|
|
20230802,123800,297524960,3825,3825,3825,3825,1
|
|
20230802,123700,297521135,3825,3825,3825,3825,0
|
|
20230802,123600,297521135,3825,3825,3825,3825,433
|
|
20230802,123500,295864910,3825,3825,3825,3825,800
|
|
20230802,123400,292804910,3825,3825,3830,3825,315
|
|
20230802,123300,291598725,3830,3830,3830,3830,115
|
|
20230802,123200,291158275,3830,3830,3830,3830,10
|
|
20230802,123100,291119975,3830,3830,3830,3830,30
|
|
20230802,123000,291005075,3830,3830,3830,3830,0
|
|
20230802,122900,291005075,3830,3830,3830,3830,2
|
|
20230802,122800,290997415,3830,3830,3830,3830,0
|
|
20230802,122700,290997415,3830,3830,3830,3830,0
|
|
20230802,122600,290997415,3830,3830,3830,3830,0
|
|
20230802,122500,290997415,3830,3830,3830,3830,3
|
|
20230802,122400,290985925,3830,3835,3835,3830,2243
|
|
20230802,122300,282388725,3830,3830,3830,3830,100
|
|
20230802,122200,282005725,3830,3830,3830,3830,0
|
|
20230802,122100,282005725,3830,3830,3830,3830,0
|
|
20230802,122000,282005725,3830,3830,3830,3830,0
|
|
20230802,121900,282005725,3830,3830,3830,3830,0
|
|
20230802,121800,282005725,3830,3830,3830,3830,165
|
|
20230802,121700,281373775,3825,3825,3825,3825,0
|
|
20230802,121600,281373775,3825,3825,3825,3825,0
|
|
20230802,121500,281373775,3825,3825,3825,3825,1
|
|
20230802,121400,281369950,3830,3830,3830,3830,10
|
|
20230802,121300,281331650,3830,3830,3830,3830,0
|
|
20230802,121200,281331650,3830,3825,3830,3825,20
|
|
20230802,121100,281255100,3830,3830,3830,3830,10
|
|
20230802,121000,281216800,3830,3825,3830,3825,53
|
|
20230802,120900,281014070,3825,3825,3825,3820,119
|
|
20230802,120800,280558900,3825,3840,3840,3825,202
|
|
20230802,120700,279785285,3845,3850,3850,3840,55
|
|
20230802,120600,279573990,3850,3850,3850,3850,20
|
|
20230802,120500,279496990,3855,3855,3855,3855,0
|
|
20230802,120400,279496990,3855,3850,3855,3850,100
|
|
20230802,120300,279111555,3850,3850,3850,3850,0
|
|
20230802,120200,279111555,3850,3850,3850,3850,3
|
|
20230802,120100,279100005,3850,3850,3850,3850,1964
|
|
20230802,120000,271538605,3855,3840,3855,3840,15
|
|
20230802,115900,271480810,3825,3825,3825,3825,0
|
|
20230802,115800,271480810,3825,3825,3825,3825,0
|
|
20230802,115700,271480810,3825,3825,3825,3825,0
|
|
20230802,115600,271480810,3825,3820,3825,3820,1909
|
|
20230802,115500,264187410,3815,3820,3820,3815,6
|
|
20230802,115400,264164505,3820,3815,3820,3815,6
|
|
20230802,115300,264141590,3805,3810,3810,3805,370
|
|
20230802,115200,262732760,3810,3810,3810,3810,10
|
|
20230802,115100,262694660,3810,3810,3810,3810,1053
|
|
20230802,115000,258682730,3810,3815,3815,3810,2024
|
|
20230802,114900,250964995,3820,3815,3820,3815,6
|
|
20230802,114800,250942100,3820,3820,3820,3815,156
|
|
20230802,114700,250346200,3820,3820,3820,3820,0
|
|
20230802,114600,250346200,3820,3820,3820,3820,10
|
|
20230802,114500,250308000,3820,3820,3820,3820,13
|
|
20230802,114400,250258340,3820,3820,3820,3820,0
|
|
20230802,114300,250258340,3820,3820,3820,3820,1
|
|
20230802,114200,250254520,3815,3815,3815,3815,2
|
|
20230802,114100,250246890,3815,3815,3815,3815,6
|
|
20230802,114000,250224000,3815,3815,3815,3815,61
|
|
20230802,113900,249991285,3820,3820,3820,3820,113
|
|
20230802,113800,249559625,3815,3815,3815,3815,3
|
|
20230802,113700,249548180,3815,3815,3815,3815,7
|
|
20230802,113600,249521475,3820,3815,3820,3815,92
|
|
20230802,113500,249170480,3815,3815,3815,3815,0
|
|
20230802,113400,249170480,3815,3815,3815,3815,50
|
|
20230802,113300,248979730,3815,3820,3820,3815,710
|
|
20230802,113200,246268090,3825,3825,3825,3825,0
|
|
20230802,113100,246268090,3825,3825,3825,3825,14
|
|
20230802,113000,246214540,3825,3825,3825,3820,220
|
|
20230802,112900,245373190,3825,3825,3825,3825,194
|
|
20230802,112800,244631140,3830,3825,3830,3825,29
|
|
20230802,112700,244520190,3855,3855,3855,3855,0
|
|
20230802,112600,244520190,3855,3840,3855,3830,3078
|
|
20230802,112500,232709095,3850,3845,3850,3845,30
|
|
20230802,112400,232593695,3845,3850,3850,3845,139
|
|
20230802,112300,232059225,3845,3850,3850,3840,749
|
|
20230802,112200,229182520,3850,3850,3850,3850,3
|
|
20230802,112100,229170970,3845,3845,3845,3845,5
|
|
20230802,112000,229151745,3845,3845,3845,3845,77
|
|
20230802,111900,228855680,3850,3840,3850,3840,1837
|
|
20230802,111800,221791585,3840,3845,3850,3840,367
|
|
20230802,111700,220382260,3850,3850,3850,3850,1
|
|
20230802,111600,220378410,3850,3850,3850,3850,0
|
|
20230802,111500,220378410,3850,3850,3850,3845,1132
|
|
20230802,111400,216025595,3850,3855,3855,3850,228
|
|
20230802,111300,215147790,3855,3855,3855,3855,18
|
|
20230802,111200,215078400,3855,3855,3855,3855,1
|
|
20230802,111100,215074545,3855,3855,3855,3855,0
|
|
20230802,111000,215074545,3855,3855,3855,3855,0
|
|
20230802,110900,215074545,3855,3855,3855,3855,1
|
|
20230802,110800,215070690,3855,3855,3860,3855,393
|
|
20230802,110700,213555550,3855,3855,3855,3855,124
|
|
20230802,110600,213077530,3860,3865,3865,3860,199
|
|
20230802,110500,212309130,3865,3865,3865,3865,0
|
|
20230802,110400,212309130,3865,3860,3865,3860,2
|
|
20230802,110300,212301405,3855,3855,3855,3855,33
|
|
20230802,110200,212174190,3855,3850,3855,3850,21
|
|
20230802,110100,212093250,3850,3860,3860,3850,48
|
|
20230802,110000,211908430,3850,3845,3850,3845,146
|
|
20230802,105900,211346695,3850,3855,3855,3850,1806
|
|
20230802,105800,204393450,3855,3855,3865,3850,207
|
|
20230802,105700,203595475,3865,3855,3865,3855,19
|
|
20230802,105600,203522190,3875,3855,3875,3855,123
|
|
20230802,105500,203047985,3855,3860,3860,3855,60
|
|
20230802,105400,202816390,3860,3860,3860,3860,1
|
|
20230802,105300,202812530,3850,3860,3860,3850,4391
|
|
20230802,105200,185904470,3870,3870,3870,3870,9
|
|
20230802,105100,185869640,3870,3870,3870,3870,1
|
|
20230802,105000,185865770,3865,3865,3865,3865,46
|
|
20230802,104900,185687980,3870,3870,3870,3870,118
|
|
20230802,104800,185231320,3870,3870,3870,3870,9
|
|
20230802,104700,185196490,3870,3875,3875,3870,3
|
|
20230802,104600,185184870,3875,3875,3875,3875,106
|
|
20230802,104500,184774120,3865,3865,3865,3865,0
|
|
20230802,104400,184774120,3865,3865,3865,3865,228
|
|
20230802,104300,183892900,3870,3860,3880,3860,507
|
|
20230802,104200,181930825,3860,3870,3875,3850,6147
|
|
20230802,104100,158228475,3870,3870,3870,3870,46
|
|
20230802,104000,158050455,3870,3870,3870,3870,9
|
|
20230802,103900,158015625,3870,3870,3870,3870,193
|
|
20230802,103800,157268715,3870,3870,3870,3870,274
|
|
20230802,103700,156208335,3875,3885,3885,3870,250
|
|
20230802,103600,155238700,3885,3885,3885,3885,0
|
|
20230802,103500,155238700,3885,3885,3885,3885,4
|
|
20230802,103400,155223160,3885,3885,3885,3885,2
|
|
20230802,103300,155215390,3885,3890,3890,3885,222
|
|
20230802,103200,154352905,3890,3890,3890,3890,0
|
|
20230802,103100,154352905,3890,3885,3890,3885,111
|
|
20230802,103000,153921465,3885,3885,3885,3885,0
|
|
20230802,102900,153921465,3885,3885,3885,3885,0
|
|
20230802,102800,153921465,3885,3885,3885,3885,10
|
|
20230802,102700,153882615,3885,3890,3890,3885,80
|
|
20230802,102600,153571565,3890,3890,3890,3890,0
|
|
20230802,102500,153571565,3890,3890,3890,3890,1
|
|
20230802,102400,153567675,3890,3885,3890,3885,9
|
|
20230802,102300,153532705,3895,3895,3895,3895,0
|
|
20230802,102200,153532705,3895,3895,3895,3895,1
|
|
20230802,102100,153528810,3885,3895,3895,3885,414
|
|
20230802,102000,151920025,3900,3900,3900,3900,90
|
|
20230802,101900,151569025,3910,3910,3910,3910,0
|
|
20230802,101800,151569025,3910,3905,3910,3905,196
|
|
20230802,101700,150803460,3895,3895,3895,3895,30
|
|
20230802,101600,150686610,3895,3895,3895,3895,84
|
|
20230802,101500,150359430,3895,3895,3895,3895,15
|
|
20230802,101400,150301005,3895,3895,3895,3895,0
|
|
20230802,101300,150301005,3895,3895,3895,3895,477
|
|
20230802,101200,148443090,3890,3890,3890,3890,482
|
|
20230802,101100,146568110,3890,3885,3890,3885,503
|
|
20230802,101000,144611940,3890,3890,3890,3890,1
|
|
20230802,100900,144608050,3890,3890,3890,3890,2
|
|
20230802,100800,144600270,3890,3890,3900,3880,1832
|
|
20230802,100700,137477035,3885,3890,3890,3865,5504
|
|
20230802,100600,116170095,3900,3900,3900,3900,1
|
|
20230802,100500,116166195,3895,3905,3905,3895,565
|
|
20230802,100400,113963190,3900,3900,3900,3900,0
|
|
20230802,100300,113963190,3900,3900,3900,3900,0
|
|
20230802,100200,113963190,3900,3900,3900,3900,0
|
|
20230802,100100,113963190,3900,3900,3900,3900,0
|
|
20230802,100000,113963190,3900,3900,3900,3900,244
|
|
20230802,095900,113011590,3885,3895,3895,3885,2000
|
|
20230802,095800,105235590,3890,3890,3890,3890,0
|
|
20230802,095700,105235590,3890,3895,3895,3890,519
|
|
20230802,095600,103216085,3895,3895,3895,3895,0
|
|
20230802,095500,103216085,3895,3895,3895,3895,0
|
|
20230802,095400,103216085,3895,3895,3895,3895,0
|
|
20230802,095300,103216085,3895,3895,3895,3895,0
|
|
20230802,095200,103216085,3895,3895,3895,3895,646
|
|
20230802,095100,100699915,3895,3895,3895,3895,1
|
|
20230802,095000,100696020,3895,3895,3895,3895,57
|
|
20230802,094900,100474005,3900,3900,3900,3900,1
|
|
20230802,094800,100470105,3900,3900,3900,3900,1785
|
|
20230802,094700,93508605,3900,3900,3900,3900,500
|
|
20230802,094600,91558605,3900,3905,3905,3900,25
|
|
20230802,094500,91461080,3905,3905,3905,3905,0
|
|
20230802,094400,91461080,3905,3905,3905,3905,6
|
|
20230802,094300,91437650,3905,3905,3905,3905,10
|
|
20230802,094200,91398600,3895,3900,3900,3895,24
|
|
20230802,094100,91305070,3900,3900,3900,3900,0
|
|
20230802,094000,91305070,3900,3900,3900,3900,10
|
|
20230802,093900,91266070,3900,3900,3900,3900,1
|
|
20230802,093800,91262170,3900,3900,3900,3900,5
|
|
20230802,093700,91242670,3900,3900,3900,3900,2
|
|
20230802,093600,91234870,3890,3890,3890,3890,46
|
|
20230802,093500,91055930,3900,3900,3900,3900,0
|
|
20230802,093400,91055930,3900,3900,3900,3900,0
|
|
20230802,093300,91055930,3900,3900,3900,3900,40
|
|
20230802,093200,90899930,3900,3900,3900,3900,101
|
|
20230802,093100,90506030,3900,3900,3900,3900,11
|
|
20230802,093000,90463130,3885,3885,3885,3885,0
|
|
20230802,092900,90463130,3885,3900,3900,3885,61
|
|
20230802,092800,90226035,3890,3900,3900,3890,238
|
|
20230802,092700,89300200,3900,3900,3900,3900,44
|
|
20230802,092600,89128600,3890,3895,3895,3890,33
|
|
20230802,092500,89000215,3890,3890,3890,3890,400
|
|
20230802,092400,87444215,3890,3890,3890,3890,80
|
|
20230802,092300,87133015,3900,3910,3910,3900,2272
|
|
20230802,092200,78261930,3915,3905,3915,3900,3601
|
|
20230802,092100,64192200,3905,3905,3905,3905,30
|
|
20230802,092000,64075050,3915,3900,3915,3900,4
|
|
20230802,091900,64059430,3900,3910,3910,3900,377
|
|
20230802,091800,62588360,3910,3910,3910,3910,1900
|
|
20230802,091700,55159360,3910,3920,3920,3910,1829
|
|
20230802,091600,48007230,3920,3920,3920,3920,31
|
|
20230802,091500,47885710,3930,3930,3930,3930,274
|
|
20230802,091400,46808890,3930,3950,3950,3930,1988
|
|
20230802,091300,38993580,3970,3970,3970,3970,1
|
|
20230802,091200,38989610,3970,3970,3970,3970,1
|
|
20230802,091100,38985640,3975,3980,3980,3975,100
|
|
20230802,091000,38587690,3980,3945,3990,3945,1370
|
|
20230802,090900,33147070,3905,3940,3940,3905,350
|
|
20230802,090800,31778585,3945,3940,3945,3940,29
|
|
20230802,090700,31664195,3945,3950,3950,3945,6
|
|
20230802,090600,31640520,3930,3920,3930,3920,1880
|
|
20230802,090500,24267055,3920,3890,3920,3890,701
|
|
20230802,090400,21540135,3930,3900,3930,3900,294
|
|
20230802,090300,20393475,3900,3900,3900,3900,106
|
|
20230802,090200,19980075,3860,3925,3930,3860,895
|
|
20230802,090100,16513710,3880,3880,3880,3880,0
|
|
20230802,090000,16513710,3880,3885,3930,3880,4250
|