629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192600,1053936455,3720,3720,3720,3720,18574
|
|
20230802,192500,1053936455,3720,3720,3720,3720,0
|
|
20230802,192400,1053936455,3720,3720,3720,3720,0
|
|
20230802,192300,1053936455,3720,3720,3720,3720,0
|
|
20230802,192200,1053936455,3720,3720,3720,3720,0
|
|
20230802,192100,1053936455,3720,3720,3720,3720,0
|
|
20230802,192000,1053936455,3720,3720,3720,3720,0
|
|
20230802,191900,1053936455,3720,3720,3720,3720,0
|
|
20230802,191800,1053936455,3720,3720,3720,3720,0
|
|
20230802,191700,1053936455,3720,3720,3720,3720,0
|
|
20230802,191600,1053936455,3720,3720,3720,3720,0
|
|
20230802,191500,1053936455,3720,3720,3720,3720,0
|
|
20230802,191400,1053936455,3720,3720,3720,3720,0
|
|
20230802,191300,1053936455,3720,3720,3720,3720,0
|
|
20230802,191200,1053936455,3720,3720,3720,3720,0
|
|
20230802,191100,1053936455,3720,3720,3720,3720,0
|
|
20230802,191000,1053936455,3720,3720,3720,3720,0
|
|
20230802,190900,1053936455,3720,3720,3720,3720,0
|
|
20230802,190800,1053936455,3720,3720,3720,3720,0
|
|
20230802,190700,1053936455,3720,3720,3720,3720,0
|
|
20230802,190600,1053936455,3720,3720,3720,3720,0
|
|
20230802,190500,1053936455,3720,3720,3720,3720,0
|
|
20230802,190400,1053936455,3720,3720,3720,3720,0
|
|
20230802,190300,1053936455,3720,3720,3720,3720,0
|
|
20230802,190200,1053936455,3720,3720,3720,3720,0
|
|
20230802,190100,1053936455,3720,3720,3720,3720,0
|
|
20230802,190000,1053936455,3720,3720,3720,3720,0
|
|
20230802,185900,1053936455,3720,3720,3720,3720,0
|
|
20230802,185800,1053936455,3720,3720,3720,3720,0
|
|
20230802,185700,1053936455,3720,3720,3720,3720,0
|
|
20230802,185600,1053936455,3720,3720,3720,3720,18574
|
|
20230802,185500,1053936455,3720,3720,3720,3720,0
|
|
20230802,185400,1053936455,3720,3720,3720,3720,0
|
|
20230802,185300,1053936455,3720,3720,3720,3720,0
|
|
20230802,185200,1053936455,3720,3720,3720,3720,0
|
|
20230802,185100,1053936455,3720,3720,3720,3720,0
|
|
20230802,185000,1053936455,3720,3720,3720,3720,0
|
|
20230802,184900,1053936455,3720,3720,3720,3720,0
|
|
20230802,184800,1053936455,3720,3720,3720,3720,0
|
|
20230802,184700,1053936455,3720,3720,3720,3720,0
|
|
20230802,184600,1053936455,3720,3720,3720,3720,0
|
|
20230802,184500,1053936455,3720,3720,3720,3720,0
|
|
20230802,184400,1053936455,3720,3720,3720,3720,0
|
|
20230802,184300,1053936455,3720,3720,3720,3720,0
|
|
20230802,184200,1053936455,3720,3720,3720,3720,0
|
|
20230802,184100,1053936455,3720,3720,3720,3720,0
|
|
20230802,184000,1053936455,3720,3720,3720,3720,0
|
|
20230802,183900,1053936455,3720,3720,3720,3720,0
|
|
20230802,183800,1053936455,3720,3720,3720,3720,0
|
|
20230802,183700,1053936455,3720,3720,3720,3720,0
|
|
20230802,183600,1053936455,3720,3720,3720,3720,0
|
|
20230802,183500,1053936455,3720,3720,3720,3720,0
|
|
20230802,183400,1053936455,3720,3720,3720,3720,0
|
|
20230802,183300,1053936455,3720,3720,3720,3720,0
|
|
20230802,183200,1053936455,3720,3720,3720,3720,0
|
|
20230802,183100,1053936455,3720,3720,3720,3720,0
|
|
20230802,183000,1053936455,3720,3720,3720,3720,0
|
|
20230802,182900,1053936455,3720,3720,3720,3720,0
|
|
20230802,182800,1053936455,3720,3720,3720,3720,0
|
|
20230802,182700,1053936455,3720,3720,3720,3720,0
|
|
20230802,182600,1053936455,3720,3720,3720,3720,18574
|
|
20230802,182500,1053936455,3720,3720,3720,3720,0
|
|
20230802,182400,1053936455,3720,3720,3720,3720,0
|
|
20230802,182300,1053936455,3720,3720,3720,3720,0
|
|
20230802,182200,1053936455,3720,3720,3720,3720,0
|
|
20230802,182100,1053936455,3720,3720,3720,3720,0
|
|
20230802,182000,1053936455,3720,3720,3720,3720,0
|
|
20230802,181900,1053936455,3720,3720,3720,3720,0
|
|
20230802,181800,1053936455,3720,3720,3720,3720,0
|
|
20230802,181700,1053936455,3720,3720,3720,3720,0
|
|
20230802,181600,1053936455,3720,3720,3720,3720,0
|
|
20230802,181500,1053936455,3720,3720,3720,3720,0
|
|
20230802,181400,1053936455,3720,3720,3720,3720,0
|
|
20230802,181300,1053936455,3720,3720,3720,3720,0
|
|
20230802,181200,1053936455,3720,3720,3720,3720,0
|
|
20230802,181100,1053936455,3720,3720,3720,3720,0
|
|
20230802,181000,1053936455,3720,3720,3720,3720,0
|
|
20230802,180900,1053936455,3720,3720,3720,3720,0
|
|
20230802,180800,1053936455,3720,3720,3720,3720,0
|
|
20230802,180700,1053936455,3720,3720,3720,3720,0
|
|
20230802,180600,1053936455,3720,3720,3720,3720,0
|
|
20230802,180500,1053936455,3720,3720,3720,3720,0
|
|
20230802,180400,1053936455,3720,3720,3720,3720,0
|
|
20230802,180300,1053936455,3720,3720,3720,3720,0
|
|
20230802,180200,1053936455,3720,3720,3720,3720,0
|
|
20230802,180100,1053936455,3720,3720,3720,3720,0
|
|
20230802,180000,1053936455,3720,3720,3720,3720,0
|
|
20230802,175900,1053936455,3720,3720,3720,3720,0
|
|
20230802,175800,1053936455,3720,3720,3720,3720,0
|
|
20230802,175700,1053936455,3720,3720,3720,3720,0
|
|
20230802,175600,1053936455,3720,3720,3720,3720,18574
|
|
20230802,175500,1053936455,3720,3720,3720,3720,0
|
|
20230802,175400,1053936455,3720,3720,3720,3720,0
|
|
20230802,175300,1053936455,3720,3720,3720,3720,0
|
|
20230802,175200,1053936455,3720,3720,3720,3720,0
|
|
20230802,175100,1053936455,3720,3720,3720,3720,0
|
|
20230802,175000,1053936455,3720,3720,3720,3720,0
|
|
20230802,174900,1053936455,3720,3720,3720,3720,0
|
|
20230802,174800,1053936455,3720,3720,3720,3720,0
|
|
20230802,174700,1053936455,3720,3720,3720,3720,0
|
|
20230802,174600,1053936455,3720,3720,3720,3720,0
|
|
20230802,174500,1053936455,3720,3720,3720,3720,0
|
|
20230802,174400,1053936455,3720,3720,3720,3720,0
|
|
20230802,174300,1053936455,3720,3720,3720,3720,0
|
|
20230802,174200,1053936455,3720,3720,3720,3720,0
|
|
20230802,174100,1053936455,3720,3720,3720,3720,0
|
|
20230802,174000,1053936455,3720,3720,3720,3720,0
|
|
20230802,173900,1053936455,3720,3720,3720,3720,0
|
|
20230802,173800,1053936455,3720,3720,3720,3720,0
|
|
20230802,173700,1053936455,3720,3720,3720,3720,0
|
|
20230802,173600,1053936455,3720,3720,3720,3720,0
|
|
20230802,173500,1053936455,3720,3720,3720,3720,0
|
|
20230802,173400,1053936455,3720,3720,3720,3720,0
|
|
20230802,173300,1053936455,3720,3720,3720,3720,0
|
|
20230802,173200,1053936455,3720,3720,3720,3720,0
|
|
20230802,173100,1053936455,3720,3720,3720,3720,0
|
|
20230802,173000,1053936455,3720,3720,3720,3720,0
|
|
20230802,172900,1053936455,3720,3720,3720,3720,0
|
|
20230802,172800,1053936455,3720,3720,3720,3720,0
|
|
20230802,172700,1053936455,3720,3720,3720,3720,0
|
|
20230802,172600,1053936455,3720,3720,3720,3720,18574
|
|
20230802,172500,1053936455,3720,3720,3720,3720,0
|
|
20230802,172400,1053936455,3720,3720,3720,3720,0
|
|
20230802,172300,1053936455,3720,3720,3720,3720,0
|
|
20230802,172200,1053936455,3720,3720,3720,3720,0
|
|
20230802,172100,1053936455,3720,3720,3720,3720,0
|
|
20230802,172000,1053936455,3720,3720,3720,3720,0
|
|
20230802,171900,1053936455,3720,3720,3720,3720,0
|
|
20230802,171800,1053936455,3720,3720,3720,3720,0
|
|
20230802,171700,1053936455,3720,3720,3720,3720,0
|
|
20230802,171600,1053936455,3720,3720,3720,3720,0
|
|
20230802,171500,1053936455,3720,3720,3720,3720,0
|
|
20230802,171400,1053936455,3720,3720,3720,3720,0
|
|
20230802,171300,1053936455,3720,3720,3720,3720,0
|
|
20230802,171200,1053936455,3720,3720,3720,3720,0
|
|
20230802,171100,1053936455,3720,3720,3720,3720,0
|
|
20230802,171000,1053936455,3720,3720,3720,3720,0
|
|
20230802,170900,1053936455,3720,3720,3720,3720,0
|
|
20230802,170800,1053936455,3720,3720,3720,3720,0
|
|
20230802,170700,1053936455,3720,3720,3720,3720,0
|
|
20230802,170600,1053936455,3720,3720,3720,3720,0
|
|
20230802,170500,1053936455,3720,3720,3720,3720,0
|
|
20230802,170400,1053936455,3720,3720,3720,3720,0
|
|
20230802,170300,1053936455,3720,3720,3720,3720,0
|
|
20230802,170200,1053936455,3720,3720,3720,3720,0
|
|
20230802,170100,1053936455,3720,3720,3720,3720,0
|
|
20230802,170000,1053936455,3720,3720,3720,3720,0
|
|
20230802,165900,1053936455,3720,3720,3720,3720,0
|
|
20230802,165800,1053936455,3720,3720,3720,3720,0
|
|
20230802,165700,1053936455,3720,3720,3720,3720,0
|
|
20230802,165600,1053936455,3720,3720,3720,3720,18574
|
|
20230802,165500,1053936455,3720,3720,3720,3720,0
|
|
20230802,165400,1053936455,3720,3720,3720,3720,0
|
|
20230802,165300,1053936455,3720,3720,3720,3720,0
|
|
20230802,165200,1053936455,3720,3720,3720,3720,0
|
|
20230802,165100,1053936455,3720,3720,3720,3720,0
|
|
20230802,165000,1053936455,3720,3720,3720,3720,0
|
|
20230802,164900,1053936455,3720,3720,3720,3720,0
|
|
20230802,164800,1053936455,3720,3720,3720,3720,0
|
|
20230802,164700,1053936455,3720,3720,3720,3720,0
|
|
20230802,164600,1053936455,3720,3720,3720,3720,0
|
|
20230802,164500,1053936455,3720,3720,3720,3720,0
|
|
20230802,164400,1053936455,3720,3720,3720,3720,0
|
|
20230802,164300,1053936455,3720,3720,3720,3720,0
|
|
20230802,164200,1053936455,3720,3720,3720,3720,0
|
|
20230802,164100,1053936455,3720,3720,3720,3720,0
|
|
20230802,164000,1053936455,3720,3720,3720,3720,0
|
|
20230802,163900,1053936455,3720,3720,3720,3720,0
|
|
20230802,163800,1053936455,3720,3720,3720,3720,0
|
|
20230802,163700,1053936455,3720,3720,3720,3720,0
|
|
20230802,163600,1053936455,3720,3720,3720,3720,0
|
|
20230802,163500,1053936455,3720,3720,3720,3720,0
|
|
20230802,163400,1053936455,3720,3720,3720,3720,0
|
|
20230802,163300,1053936455,3720,3720,3720,3720,0
|
|
20230802,163200,1053936455,3720,3720,3720,3720,0
|
|
20230802,163100,1053936455,3720,3720,3720,3720,0
|
|
20230802,163000,1053936455,3720,3720,3720,3720,0
|
|
20230802,162900,1053936455,3720,3720,3720,3720,0
|
|
20230802,162800,1053936455,3720,3720,3720,3720,0
|
|
20230802,162700,1053936455,3720,3720,3720,3720,0
|
|
20230802,162600,1053936455,3720,3720,3720,3720,18574
|
|
20230802,162500,1053936455,3720,3720,3720,3720,0
|
|
20230802,162400,1053936455,3720,3720,3720,3720,0
|
|
20230802,162300,1053936455,3720,3720,3720,3720,0
|
|
20230802,162200,1053936455,3720,3720,3720,3720,0
|
|
20230802,162100,1053936455,3720,3720,3720,3720,0
|
|
20230802,162000,1053936455,3720,3720,3720,3720,0
|
|
20230802,161900,1053936455,3720,3720,3720,3720,0
|
|
20230802,161800,1053936455,3720,3720,3720,3720,0
|
|
20230802,161700,1053936455,3720,3720,3720,3720,0
|
|
20230802,161600,1053936455,3720,3720,3720,3720,0
|
|
20230802,161500,1053936455,3720,3720,3720,3720,0
|
|
20230802,161400,1053936455,3720,3720,3720,3720,0
|
|
20230802,161300,1053936455,3720,3720,3720,3720,0
|
|
20230802,161200,1053936455,3720,3720,3720,3720,0
|
|
20230802,161100,1053936455,3720,3720,3720,3720,0
|
|
20230802,161000,1053936455,3720,3720,3720,3720,0
|
|
20230802,160900,1053936455,3720,3720,3720,3720,0
|
|
20230802,160800,1053936455,3720,3720,3720,3720,0
|
|
20230802,160700,1053936455,3720,3720,3720,3720,0
|
|
20230802,160600,1053936455,3720,3720,3720,3720,0
|
|
20230802,160500,1053936455,3720,3720,3720,3720,0
|
|
20230802,160400,1053936455,3720,3720,3720,3720,0
|
|
20230802,160300,1053936455,3720,3720,3720,3720,0
|
|
20230802,160200,1053936455,3720,3720,3720,3720,0
|
|
20230802,160100,1053936455,3720,3720,3720,3720,0
|
|
20230802,160000,1053936455,3720,3720,3720,3720,0
|
|
20230802,155900,1053936455,3720,3720,3720,3720,0
|
|
20230802,155800,1053936455,3720,3720,3720,3720,0
|
|
20230802,155700,1053936455,3720,3720,3720,3720,0
|
|
20230802,155600,1053936455,3720,3720,3720,3720,18574
|
|
20230802,155500,1053936455,3720,3720,3720,3720,0
|
|
20230802,155400,1053936455,3720,3720,3720,3720,0
|
|
20230802,155300,1053936455,3720,3720,3720,3720,0
|
|
20230802,155200,1053936455,3720,3720,3720,3720,0
|
|
20230802,155100,1053936455,3720,3720,3720,3720,0
|
|
20230802,155000,1053936455,3720,3720,3720,3720,0
|
|
20230802,154900,1053936455,3720,3720,3720,3720,0
|
|
20230802,154800,1053936455,3720,3720,3720,3720,0
|
|
20230802,154700,1053936455,3720,3720,3720,3720,0
|
|
20230802,154600,1053936455,3720,3720,3720,3720,0
|
|
20230802,154500,1053936455,3720,3720,3720,3720,0
|
|
20230802,154400,1053936455,3720,3720,3720,3720,0
|
|
20230802,154300,1053936455,3720,3720,3720,3720,0
|
|
20230802,154200,1053936455,3720,3720,3720,3720,0
|
|
20230802,154100,1053936455,3720,3720,3720,3720,0
|
|
20230802,154000,1053936455,3720,3720,3720,3720,0
|
|
20230802,153900,1053936455,3720,3720,3720,3720,0
|
|
20230802,153800,1053936455,3720,3720,3720,3720,0
|
|
20230802,153700,1053936455,3720,3720,3720,3720,0
|
|
20230802,153600,1053936455,3720,3720,3720,3720,0
|
|
20230802,153500,1053936455,3720,3720,3720,3720,0
|
|
20230802,153400,1053936455,3720,3720,3720,3720,0
|
|
20230802,153300,1053936455,3720,3720,3720,3720,0
|
|
20230802,153200,1053936455,3720,3720,3720,3720,0
|
|
20230802,153100,1053936455,3720,3720,3720,3720,0
|
|
20230802,153000,1053936455,3720,3720,3720,3720,18574
|
|
20230802,152900,984841175,3720,3720,3720,3720,0
|
|
20230802,152800,984841175,3720,3720,3720,3720,0
|
|
20230802,152700,984841175,3720,3720,3720,3720,0
|
|
20230802,152600,984841175,3720,3720,3720,3720,0
|
|
20230802,152500,984841175,3720,3720,3720,3720,0
|
|
20230802,152400,984841175,3720,3720,3720,3720,0
|
|
20230802,152300,984841175,3720,3720,3720,3720,0
|
|
20230802,152200,984841175,3720,3720,3720,3720,0
|
|
20230802,152100,984841175,3720,3720,3720,3720,0
|
|
20230802,152000,984841175,3720,3720,3720,3720,0
|
|
20230802,151900,984841175,3720,3715,3720,3710,4061
|
|
20230802,151800,969746920,3705,3700,3715,3700,6182
|
|
20230802,151700,946853995,3700,3695,3700,3690,10745
|
|
20230802,151600,907149610,3695,3680,3695,3680,6620
|
|
20230802,151500,882707110,3670,3670,3670,3670,3
|
|
20230802,151400,882696100,3685,3690,3690,3670,2535
|
|
20230802,151300,873373915,3685,3690,3690,3685,802
|
|
20230802,151200,870414540,3690,3685,3690,3685,1400
|
|
20230802,151100,865254335,3685,3680,3685,3680,1562
|
|
20230802,151000,859499945,3675,3675,3675,3675,40
|
|
20230802,150900,859352945,3680,3680,3680,3680,10
|
|
20230802,150800,859316145,3680,3680,3680,3680,875
|
|
20230802,150700,856096145,3680,3675,3680,3675,1843
|
|
20230802,150600,849317515,3675,3675,3675,3675,1001
|
|
20230802,150500,845638840,3675,3675,3675,3675,0
|
|
20230802,150400,845638840,3675,3665,3675,3665,1493
|
|
20230802,150300,840159410,3650,3655,3655,3650,5
|
|
20230802,150200,840141145,3655,3665,3665,3655,4674
|
|
20230802,150100,823028815,3665,3675,3675,3665,1474
|
|
20230802,150000,817624625,3675,3670,3675,3670,1235
|
|
20230802,145900,813092170,3670,3670,3670,3665,48
|
|
20230802,145800,812916015,3670,3670,3670,3670,0
|
|
20230802,145700,812916015,3670,3670,3670,3670,803
|
|
20230802,145600,809969005,3670,3660,3670,3660,107
|
|
20230802,145500,809576385,3670,3670,3670,3670,68
|
|
20230802,145400,809326825,3670,3670,3670,3670,0
|
|
20230802,145300,809326825,3670,3670,3670,3670,272
|
|
20230802,145200,808328585,3670,3665,3670,3665,431
|
|
20230802,145100,806748820,3665,3670,3670,3665,380
|
|
20230802,145000,805354790,3675,3675,3675,3670,1824
|
|
20230802,144900,798659045,3680,3680,3680,3680,0
|
|
20230802,144800,798659045,3680,3685,3685,3680,1639
|
|
20230802,144700,792619530,3695,3690,3695,3690,2671
|
|
20230802,144600,782763260,3695,3690,3695,3690,10
|
|
20230802,144500,782726335,3695,3695,3695,3690,392
|
|
20230802,144400,781278310,3695,3690,3695,3685,2789
|
|
20230802,144300,770986155,3690,3695,3695,3690,1117
|
|
20230802,144200,766862710,3695,3695,3695,3690,1776
|
|
20230802,144100,760300890,3695,3690,3695,3690,1564
|
|
20230802,144000,754524835,3690,3685,3690,3670,4008
|
|
20230802,143900,739781490,3685,3680,3690,3675,9903
|
|
20230802,143800,703299530,3685,3680,3685,3680,3795
|
|
20230802,143700,689333910,3680,3660,3680,3660,9318
|
|
20230802,143600,655156650,3660,3640,3660,3640,9742
|
|
20230802,143500,619577300,3640,3640,3640,3640,0
|
|
20230802,143400,619577300,3640,3640,3640,3640,80
|
|
20230802,143300,619286100,3640,3635,3640,3635,1170
|
|
20230802,143200,615032450,3635,3640,3640,3635,10
|
|
20230802,143100,614996095,3645,3645,3645,3645,0
|
|
20230802,143000,614996095,3645,3635,3645,3635,352
|
|
20230802,142900,613716565,3640,3640,3640,3640,1022
|
|
20230802,142800,609996485,3640,3640,3640,3640,3
|
|
20230802,142700,609985565,3645,3645,3645,3645,0
|
|
20230802,142600,609985565,3645,3645,3645,3645,0
|
|
20230802,142500,609985565,3645,3645,3645,3645,13
|
|
20230802,142400,609938180,3645,3650,3650,3645,99
|
|
20230802,142300,609577280,3645,3645,3645,3645,10
|
|
20230802,142200,609540830,3635,3640,3650,3635,10538
|
|
20230802,142100,571121840,3640,3625,3640,3625,13667
|
|
20230802,142000,521502985,3620,3620,3620,3620,55
|
|
20230802,141900,521303885,3620,3615,3620,3615,2109
|
|
20230802,141800,513669880,3615,3605,3615,3605,7004
|
|
20230802,141700,488392620,3605,3610,3610,3605,821
|
|
20230802,141600,485428835,3610,3610,3610,3610,4
|
|
20230802,141500,485414395,3605,3615,3615,3605,1122
|
|
20230802,141400,481368365,3615,3615,3615,3615,0
|
|
20230802,141300,481368365,3615,3615,3615,3615,0
|
|
20230802,141200,481368365,3615,3615,3615,3615,183
|
|
20230802,141100,480706820,3605,3605,3605,3605,0
|
|
20230802,141000,480706820,3605,3605,3605,3605,138
|
|
20230802,140900,480209330,3615,3615,3615,3615,0
|
|
20230802,140800,480209330,3615,3615,3615,3615,0
|
|
20230802,140700,480209330,3615,3600,3615,3600,2
|
|
20230802,140600,480202115,3600,3600,3600,3600,2178
|
|
20230802,140500,472361315,3605,3610,3610,3605,326
|
|
20230802,140400,471186060,3610,3610,3610,3610,0
|
|
20230802,140300,471186060,3610,3610,3610,3610,0
|
|
20230802,140200,471186060,3610,3615,3615,3610,840
|
|
20230802,140100,468149560,3610,3610,3610,3610,35
|
|
20230802,140000,468023210,3605,3605,3605,3605,0
|
|
20230802,135900,468023210,3605,3605,3605,3605,200
|
|
20230802,135800,467302210,3605,3605,3605,3605,28
|
|
20230802,135700,467201270,3605,3605,3605,3605,0
|
|
20230802,135600,467201270,3605,3605,3605,3605,0
|
|
20230802,135500,467201270,3605,3590,3605,3590,1915
|
|
20230802,135400,460308435,3590,3590,3590,3590,126
|
|
20230802,135300,459856095,3585,3580,3585,3580,384
|
|
20230802,135200,458480870,3575,3575,3575,3575,0
|
|
20230802,135100,458480870,3575,3575,3575,3575,23
|
|
20230802,135000,458398645,3575,3580,3580,3575,629
|
|
20230802,134900,456146935,3580,3580,3580,3580,13
|
|
20230802,134800,456100395,3590,3575,3590,3575,74
|
|
20230802,134700,455835280,3580,3580,3580,3580,285
|
|
20230802,134600,454814980,3575,3575,3575,3575,0
|
|
20230802,134500,454814980,3575,3575,3575,3575,10
|
|
20230802,134400,454779230,3580,3580,3580,3580,0
|
|
20230802,134300,454779230,3580,3580,3580,3580,0
|
|
20230802,134200,454779230,3580,3580,3580,3580,0
|
|
20230802,134100,454779230,3580,3580,3580,3580,0
|
|
20230802,134000,454779230,3580,3580,3580,3580,0
|
|
20230802,133900,454779230,3580,3580,3580,3580,0
|
|
20230802,133800,454779230,3580,3575,3580,3575,609
|
|
20230802,133700,452601510,3575,3575,3575,3575,14
|
|
20230802,133600,452551460,3580,3580,3580,3580,62
|
|
20230802,133500,452329500,3580,3580,3580,3580,338
|
|
20230802,133400,451119460,3595,3595,3595,3590,517
|
|
20230802,133300,449263415,3590,3600,3600,3590,495
|
|
20230802,133200,447481555,3600,3600,3600,3600,29
|
|
20230802,133100,447377155,3605,3600,3605,3600,30
|
|
20230802,133000,447269150,3600,3605,3605,3600,1184
|
|
20230802,132900,443006130,3610,3610,3610,3610,0
|
|
20230802,132800,443006130,3610,3610,3610,3610,0
|
|
20230802,132700,443006130,3610,3605,3610,3605,4
|
|
20230802,132600,442991705,3600,3600,3600,3600,3
|
|
20230802,132500,442980905,3610,3610,3610,3610,100
|
|
20230802,132400,442619905,3610,3610,3610,3610,1
|
|
20230802,132300,442616295,3610,3610,3610,3610,0
|
|
20230802,132200,442616295,3610,3600,3610,3600,28
|
|
20230802,132100,442515485,3600,3600,3600,3600,55
|
|
20230802,132000,442317485,3600,3615,3615,3600,701
|
|
20230802,131900,439793870,3615,3615,3615,3615,0
|
|
20230802,131800,439793870,3615,3615,3615,3615,0
|
|
20230802,131700,439793870,3615,3615,3615,3615,0
|
|
20230802,131600,439793870,3615,3615,3615,3615,69
|
|
20230802,131500,439544435,3615,3615,3615,3615,376
|
|
20230802,131400,438185195,3620,3620,3620,3620,248
|
|
20230802,131300,437287435,3625,3625,3625,3625,0
|
|
20230802,131200,437287435,3625,3625,3625,3625,0
|
|
20230802,131100,437287435,3625,3625,3625,3625,0
|
|
20230802,131000,437287435,3625,3625,3625,3625,0
|
|
20230802,130900,437287435,3625,3625,3625,3625,1490
|
|
20230802,130800,431886185,3625,3625,3625,3625,0
|
|
20230802,130700,431886185,3625,3625,3625,3625,1574
|
|
20230802,130600,426180435,3625,3625,3625,3625,494
|
|
20230802,130500,424389685,3620,3620,3620,3620,8
|
|
20230802,130400,424360725,3620,3620,3620,3620,100
|
|
20230802,130300,423998725,3620,3620,3620,3620,438
|
|
20230802,130200,422413165,3615,3615,3615,3615,0
|
|
20230802,130100,422413165,3615,3615,3615,3615,0
|
|
20230802,130000,422413165,3615,3615,3615,3615,6
|
|
20230802,125900,422391475,3615,3615,3615,3615,0
|
|
20230802,125800,422391475,3615,3615,3615,3615,1001
|
|
20230802,125700,418772860,3620,3620,3620,3620,1100
|
|
20230802,125600,414790860,3615,3615,3615,3615,0
|
|
20230802,125500,414790860,3615,3615,3615,3615,0
|
|
20230802,125400,414790860,3615,3615,3615,3615,100
|
|
20230802,125300,414429360,3630,3650,3650,3630,144
|
|
20230802,125200,413905890,3645,3630,3645,3630,4934
|
|
20230802,125100,395939070,3635,3605,3635,3605,14250
|
|
20230802,125000,344387370,3605,3605,3605,3605,0
|
|
20230802,124900,344387370,3605,3585,3610,3585,10224
|
|
20230802,124800,307551670,3585,3585,3585,3585,59
|
|
20230802,124700,307340155,3585,3580,3585,3580,999
|
|
20230802,124600,303759040,3570,3570,3570,3570,0
|
|
20230802,124500,303759040,3570,3570,3570,3570,0
|
|
20230802,124400,303759040,3570,3570,3570,3570,181
|
|
20230802,124300,303112870,3570,3570,3570,3570,0
|
|
20230802,124200,303112870,3570,3570,3570,3570,0
|
|
20230802,124100,303112870,3570,3570,3570,3570,0
|
|
20230802,124000,303112870,3570,3570,3570,3570,0
|
|
20230802,123900,303112870,3570,3570,3570,3570,20
|
|
20230802,123800,303041470,3570,3570,3570,3570,0
|
|
20230802,123700,303041470,3570,3570,3570,3570,381
|
|
20230802,123600,301681300,3570,3570,3570,3570,518
|
|
20230802,123500,299832040,3585,3585,3585,3585,0
|
|
20230802,123400,299832040,3585,3585,3585,3585,0
|
|
20230802,123300,299832040,3585,3585,3585,3585,0
|
|
20230802,123200,299832040,3585,3585,3585,3585,0
|
|
20230802,123100,299832040,3585,3585,3585,3585,0
|
|
20230802,123000,299832040,3585,3585,3585,3585,0
|
|
20230802,122900,299832040,3585,3585,3585,3585,1
|
|
20230802,122800,299828455,3580,3580,3580,3580,0
|
|
20230802,122700,299828455,3580,3580,3580,3580,1
|
|
20230802,122600,299824875,3580,3580,3580,3580,0
|
|
20230802,122500,299824875,3580,3580,3580,3580,0
|
|
20230802,122400,299824875,3580,3580,3580,3580,1
|
|
20230802,122300,299821295,3590,3590,3590,3590,0
|
|
20230802,122200,299821295,3590,3590,3590,3590,0
|
|
20230802,122100,299821295,3590,3590,3590,3590,0
|
|
20230802,122000,299821295,3590,3590,3590,3590,0
|
|
20230802,121900,299821295,3590,3590,3590,3590,0
|
|
20230802,121800,299821295,3590,3590,3590,3590,0
|
|
20230802,121700,299821295,3590,3590,3590,3590,0
|
|
20230802,121600,299821295,3590,3590,3590,3590,2
|
|
20230802,121500,299814115,3590,3590,3590,3590,0
|
|
20230802,121400,299814115,3590,3590,3590,3590,551
|
|
20230802,121300,297836025,3590,3590,3590,3590,0
|
|
20230802,121200,297836025,3590,3590,3590,3590,1
|
|
20230802,121100,297832435,3595,3595,3595,3595,0
|
|
20230802,121000,297832435,3595,3595,3595,3595,0
|
|
20230802,120900,297832435,3595,3595,3595,3595,581
|
|
20230802,120800,295743740,3595,3595,3595,3595,0
|
|
20230802,120700,295743740,3595,3595,3595,3585,90
|
|
20230802,120600,295421070,3585,3580,3600,3580,2446
|
|
20230802,120500,286625130,3575,3575,3575,3575,0
|
|
20230802,120400,286625130,3575,3575,3575,3575,0
|
|
20230802,120300,286625130,3575,3575,3575,3575,530
|
|
20230802,120200,284730380,3570,3570,3570,3570,184
|
|
20230802,120100,284073500,3570,3570,3570,3570,0
|
|
20230802,120000,284073500,3570,3570,3570,3570,30
|
|
20230802,115900,283966400,3570,3570,3570,3570,36
|
|
20230802,115800,283837880,3570,3570,3570,3570,514
|
|
20230802,115700,282002900,3570,3570,3570,3570,0
|
|
20230802,115600,282002900,3570,3565,3570,3565,30
|
|
20230802,115500,281895850,3570,3570,3570,3570,0
|
|
20230802,115400,281895850,3570,3570,3570,3570,0
|
|
20230802,115300,281895850,3570,3570,3570,3570,0
|
|
20230802,115200,281895850,3570,3570,3570,3570,0
|
|
20230802,115100,281895850,3570,3570,3570,3570,0
|
|
20230802,115000,281895850,3570,3555,3570,3555,1521
|
|
20230802,114900,276468045,3555,3555,3555,3555,1
|
|
20230802,114800,276464490,3555,3555,3555,3555,40
|
|
20230802,114700,276322290,3555,3555,3555,3555,0
|
|
20230802,114600,276322290,3555,3555,3555,3555,5
|
|
20230802,114500,276304515,3555,3555,3555,3555,0
|
|
20230802,114400,276304515,3555,3555,3555,3555,5
|
|
20230802,114300,276286740,3560,3560,3560,3555,4
|
|
20230802,114200,276272510,3555,3555,3555,3555,103
|
|
20230802,114100,275906345,3555,3555,3555,3555,0
|
|
20230802,114000,275906345,3555,3555,3555,3555,0
|
|
20230802,113900,275906345,3555,3555,3555,3555,124
|
|
20230802,113800,275465525,3555,3555,3555,3555,119
|
|
20230802,113700,275042480,3555,3555,3555,3555,2366
|
|
20230802,113600,266631350,3570,3570,3570,3570,0
|
|
20230802,113500,266631350,3570,3570,3570,3570,1
|
|
20230802,113400,266627780,3560,3560,3560,3560,0
|
|
20230802,113300,266627780,3560,3560,3560,3560,0
|
|
20230802,113200,266627780,3560,3560,3560,3560,1
|
|
20230802,113100,266624220,3560,3560,3560,3560,32
|
|
20230802,113000,266510300,3560,3560,3560,3560,231
|
|
20230802,112900,265687940,3560,3560,3560,3560,311
|
|
20230802,112800,264580780,3560,3560,3560,3560,0
|
|
20230802,112700,264580780,3560,3560,3560,3560,0
|
|
20230802,112600,264580780,3560,3570,3570,3560,7
|
|
20230802,112500,264555820,3570,3560,3570,3560,4404
|
|
20230802,112400,248877570,3560,3560,3560,3560,1706
|
|
20230802,112300,242804210,3565,3565,3565,3565,1067
|
|
20230802,112200,239000355,3565,3565,3565,3565,0
|
|
20230802,112100,239000355,3565,3565,3565,3565,27
|
|
20230802,112000,238904100,3565,3565,3565,3565,2
|
|
20230802,111900,238896970,3580,3580,3580,3580,0
|
|
20230802,111800,238896970,3580,3580,3580,3580,0
|
|
20230802,111700,238896970,3580,3575,3580,3565,2050
|
|
20230802,111600,231575940,3580,3580,3580,3580,0
|
|
20230802,111500,231575940,3580,3580,3580,3580,203
|
|
20230802,111400,230849200,3580,3580,3580,3580,0
|
|
20230802,111300,230849200,3580,3580,3580,3580,0
|
|
20230802,111200,230849200,3580,3580,3580,3580,1
|
|
20230802,111100,230845620,3575,3575,3575,3575,0
|
|
20230802,111000,230845620,3575,3575,3575,3575,17
|
|
20230802,110900,230784845,3580,3580,3580,3580,0
|
|
20230802,110800,230784845,3580,3580,3580,3580,80
|
|
20230802,110700,230498445,3585,3585,3585,3585,0
|
|
20230802,110600,230498445,3585,3585,3585,3585,0
|
|
20230802,110500,230498445,3585,3585,3585,3585,1
|
|
20230802,110400,230494860,3580,3580,3580,3580,0
|
|
20230802,110300,230494860,3580,3580,3580,3580,33
|
|
20230802,110200,230376720,3585,3580,3585,3580,137
|
|
20230802,110100,229885675,3585,3585,3585,3585,0
|
|
20230802,110000,229885675,3585,3585,3585,3585,0
|
|
20230802,105900,229885675,3585,3575,3585,3575,22
|
|
20230802,105800,229807015,3575,3580,3580,3575,196
|
|
20230802,105700,229106165,3580,3580,3580,3580,55
|
|
20230802,105600,228909265,3580,3580,3580,3580,560
|
|
20230802,105500,226904465,3590,3590,3590,3590,0
|
|
20230802,105400,226904465,3590,3585,3590,3585,153
|
|
20230802,105300,226355220,3590,3585,3590,3585,506
|
|
20230802,105200,224541205,3590,3590,3590,3590,1
|
|
20230802,105100,224537615,3600,3600,3600,3600,0
|
|
20230802,105000,224537615,3600,3600,3600,3600,0
|
|
20230802,104900,224537615,3600,3600,3600,3600,1
|
|
20230802,104800,224534015,3595,3595,3595,3595,260
|
|
20230802,104700,223599315,3605,3605,3605,3605,0
|
|
20230802,104600,223599315,3605,3605,3605,3605,0
|
|
20230802,104500,223599315,3605,3605,3605,3605,0
|
|
20230802,104400,223599315,3605,3600,3605,3600,35
|
|
20230802,104300,223473310,3600,3600,3600,3600,1
|
|
20230802,104200,223469710,3595,3600,3605,3595,2005
|
|
20230802,104100,216247205,3595,3595,3595,3595,238
|
|
20230802,104000,215391595,3595,3595,3595,3595,500
|
|
20230802,103900,213594095,3600,3600,3600,3600,50
|
|
20230802,103800,213414095,3605,3590,3605,3590,746
|
|
20230802,103700,210727615,3590,3595,3595,3590,2
|
|
20230802,103600,210720430,3600,3595,3600,3595,3
|
|
20230802,103500,210709640,3600,3600,3600,3600,1
|
|
20230802,103400,210706040,3605,3600,3605,3600,1833
|
|
20230802,103300,204107235,3605,3605,3605,3605,0
|
|
20230802,103200,204107235,3605,3585,3605,3585,6541
|
|
20230802,103100,180574345,3570,3570,3570,3570,5
|
|
20230802,103000,180556495,3565,3565,3565,3565,0
|
|
20230802,102900,180556495,3565,3565,3565,3565,301
|
|
20230802,102800,179483430,3585,3585,3585,3585,121
|
|
20230802,102700,179049645,3560,3560,3560,3560,1748
|
|
20230802,102600,172826765,3560,3560,3560,3560,0
|
|
20230802,102500,172826765,3560,3560,3560,3560,0
|
|
20230802,102400,172826765,3560,3560,3560,3560,1
|
|
20230802,102300,172823205,3585,3585,3585,3585,0
|
|
20230802,102200,172823205,3585,3585,3585,3585,0
|
|
20230802,102100,172823205,3585,3585,3585,3585,0
|
|
20230802,102000,172823205,3585,3585,3585,3585,0
|
|
20230802,101900,172823205,3585,3585,3585,3585,78
|
|
20230802,101800,172543575,3585,3590,3590,3585,1009
|
|
20230802,101700,168921310,3585,3585,3585,3585,0
|
|
20230802,101600,168921310,3585,3585,3585,3585,5
|
|
20230802,101500,168903385,3590,3590,3590,3590,0
|
|
20230802,101400,168903385,3590,3590,3590,3590,0
|
|
20230802,101300,168903385,3590,3590,3590,3590,0
|
|
20230802,101200,168903385,3590,3560,3590,3560,8556
|
|
20230802,101100,138370705,3555,3550,3555,3550,1615
|
|
20230802,101000,132632185,3550,3550,3550,3550,164
|
|
20230802,100900,132049985,3540,3540,3540,3540,0
|
|
20230802,100800,132049985,3540,3540,3540,3540,0
|
|
20230802,100700,132049985,3540,3540,3540,3540,3661
|
|
20230802,100600,119090045,3540,3540,3540,3540,0
|
|
20230802,100500,119090045,3540,3540,3540,3540,0
|
|
20230802,100400,119090045,3540,3540,3540,3540,0
|
|
20230802,100300,119090045,3540,3540,3540,3540,3
|
|
20230802,100200,119079425,3540,3535,3540,3535,3361
|
|
20230802,100100,107197980,3535,3535,3535,3535,201
|
|
20230802,100000,106487445,3535,3535,3535,3535,0
|
|
20230802,095900,106487445,3535,3535,3535,3535,0
|
|
20230802,095800,106487445,3535,3530,3535,3530,807
|
|
20230802,095700,103634735,3525,3525,3525,3525,0
|
|
20230802,095600,103634735,3525,3525,3525,3525,7
|
|
20230802,095500,103610060,3525,3525,3525,3525,7
|
|
20230802,095400,103585385,3525,3525,3525,3525,200
|
|
20230802,095300,102880385,3525,3525,3525,3525,0
|
|
20230802,095200,102880385,3525,3525,3525,3525,0
|
|
20230802,095100,102880385,3525,3530,3530,3525,1271
|
|
20230802,095000,98398755,3530,3530,3530,3530,701
|
|
20230802,094900,95924225,3530,3530,3530,3530,0
|
|
20230802,094800,95924225,3530,3530,3530,3530,0
|
|
20230802,094700,95924225,3530,3530,3530,3530,0
|
|
20230802,094600,95924225,3530,3525,3530,3525,10
|
|
20230802,094500,95888950,3530,3530,3530,3530,0
|
|
20230802,094400,95888950,3530,3530,3530,3530,1
|
|
20230802,094300,95885420,3530,3530,3530,3530,0
|
|
20230802,094200,95885420,3530,3530,3530,3530,0
|
|
20230802,094100,95885420,3530,3525,3530,3525,10
|
|
20230802,094000,95850130,3530,3530,3530,3530,0
|
|
20230802,093900,95850130,3530,3530,3530,3530,1
|
|
20230802,093800,95846600,3515,3530,3530,3515,79
|
|
20230802,093700,95568450,3530,3515,3530,3515,32
|
|
20230802,093600,95455520,3525,3525,3525,3525,2
|
|
20230802,093500,95448470,3530,3530,3530,3530,0
|
|
20230802,093400,95448470,3530,3530,3530,3530,2
|
|
20230802,093300,95441410,3530,3530,3530,3530,1000
|
|
20230802,093200,91911410,3530,3530,3530,3530,2
|
|
20230802,093100,91904350,3530,3530,3530,3530,0
|
|
20230802,093000,91904350,3530,3530,3530,3530,62
|
|
20230802,092900,91685490,3530,3530,3530,3530,0
|
|
20230802,092800,91685490,3530,3530,3530,3530,141
|
|
20230802,092700,91187760,3530,3530,3530,3530,0
|
|
20230802,092600,91187760,3530,3530,3530,3530,0
|
|
20230802,092500,91187760,3530,3530,3530,3530,0
|
|
20230802,092400,91187760,3530,3530,3530,3530,1
|
|
20230802,092300,91184230,3510,3515,3515,3510,3000
|
|
20230802,092200,80650710,3505,3505,3505,3505,0
|
|
20230802,092100,80650710,3505,3515,3530,3505,3695
|
|
20230802,092000,67681470,3515,3535,3535,3515,3009
|
|
20230802,091900,57103935,3535,3535,3535,3535,0
|
|
20230802,091800,57103935,3535,3510,3535,3510,5
|
|
20230802,091700,57086360,3510,3525,3535,3510,777
|
|
20230802,091600,54344145,3500,3500,3500,3500,0
|
|
20230802,091500,54344145,3500,3500,3500,3500,100
|
|
20230802,091400,53994145,3525,3525,3525,3525,0
|
|
20230802,091300,53994145,3525,3525,3525,3525,1
|
|
20230802,091200,53990620,3495,3525,3525,3495,160
|
|
20230802,091100,53431120,3525,3500,3525,3500,1001
|
|
20230802,091000,49927595,3525,3525,3525,3525,0
|
|
20230802,090900,49927595,3525,3495,3525,3495,334
|
|
20230802,090800,48752570,3510,3510,3510,3510,0
|
|
20230802,090700,48752570,3510,3500,3510,3490,331
|
|
20230802,090600,47593860,3490,3490,3490,3490,1
|
|
20230802,090500,47590370,3510,3510,3510,3510,360
|
|
20230802,090400,46326770,3500,3500,3500,3500,5422
|
|
20230802,090300,27349770,3520,3515,3530,3500,5755
|
|
20230802,090200,7193975,3520,3520,3520,3520,0
|
|
20230802,090100,7193975,3520,3525,3525,3520,1868
|
|
20230802,090000,616910,3565,3570,3570,3565,173
|