628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,192500,821647535,3730,3730,3730,3730,2868
|
|
20230822,192400,821647535,3730,3730,3730,3730,0
|
|
20230822,192300,821647535,3730,3730,3730,3730,0
|
|
20230822,192200,821647535,3730,3730,3730,3730,0
|
|
20230822,192100,821647535,3730,3730,3730,3730,0
|
|
20230822,192000,821647535,3730,3730,3730,3730,0
|
|
20230822,191900,821647535,3730,3730,3730,3730,0
|
|
20230822,191800,821647535,3730,3730,3730,3730,0
|
|
20230822,191700,821647535,3730,3730,3730,3730,0
|
|
20230822,191600,821647535,3730,3730,3730,3730,0
|
|
20230822,191500,821647535,3730,3730,3730,3730,0
|
|
20230822,191400,821647535,3730,3730,3730,3730,0
|
|
20230822,191300,821647535,3730,3730,3730,3730,0
|
|
20230822,191200,821647535,3730,3730,3730,3730,0
|
|
20230822,191100,821647535,3730,3730,3730,3730,0
|
|
20230822,191000,821647535,3730,3730,3730,3730,0
|
|
20230822,190900,821647535,3730,3730,3730,3730,0
|
|
20230822,190800,821647535,3730,3730,3730,3730,0
|
|
20230822,190700,821647535,3730,3730,3730,3730,0
|
|
20230822,190600,821647535,3730,3730,3730,3730,0
|
|
20230822,190500,821647535,3730,3730,3730,3730,0
|
|
20230822,190400,821647535,3730,3730,3730,3730,0
|
|
20230822,190300,821647535,3730,3730,3730,3730,0
|
|
20230822,190200,821647535,3730,3730,3730,3730,0
|
|
20230822,190100,821647535,3730,3730,3730,3730,0
|
|
20230822,190000,821647535,3730,3730,3730,3730,0
|
|
20230822,185900,821647535,3730,3730,3730,3730,0
|
|
20230822,185800,821647535,3730,3730,3730,3730,0
|
|
20230822,185700,821647535,3730,3730,3730,3730,0
|
|
20230822,185600,821647535,3730,3730,3730,3730,0
|
|
20230822,185500,821647535,3730,3730,3730,3730,2868
|
|
20230822,185400,821647535,3730,3730,3730,3730,0
|
|
20230822,185300,821647535,3730,3730,3730,3730,0
|
|
20230822,185200,821647535,3730,3730,3730,3730,0
|
|
20230822,185100,821647535,3730,3730,3730,3730,0
|
|
20230822,185000,821647535,3730,3730,3730,3730,0
|
|
20230822,184900,821647535,3730,3730,3730,3730,0
|
|
20230822,184800,821647535,3730,3730,3730,3730,0
|
|
20230822,184700,821647535,3730,3730,3730,3730,0
|
|
20230822,184600,821647535,3730,3730,3730,3730,0
|
|
20230822,184500,821647535,3730,3730,3730,3730,0
|
|
20230822,184400,821647535,3730,3730,3730,3730,0
|
|
20230822,184300,821647535,3730,3730,3730,3730,0
|
|
20230822,184200,821647535,3730,3730,3730,3730,0
|
|
20230822,184100,821647535,3730,3730,3730,3730,0
|
|
20230822,184000,821647535,3730,3730,3730,3730,0
|
|
20230822,183900,821647535,3730,3730,3730,3730,0
|
|
20230822,183800,821647535,3730,3730,3730,3730,0
|
|
20230822,183700,821647535,3730,3730,3730,3730,0
|
|
20230822,183600,821647535,3730,3730,3730,3730,0
|
|
20230822,183500,821647535,3730,3730,3730,3730,0
|
|
20230822,183400,821647535,3730,3730,3730,3730,0
|
|
20230822,183300,821647535,3730,3730,3730,3730,0
|
|
20230822,183200,821647535,3730,3730,3730,3730,0
|
|
20230822,183100,821647535,3730,3730,3730,3730,0
|
|
20230822,183000,821647535,3730,3730,3730,3730,0
|
|
20230822,182900,821647535,3730,3730,3730,3730,0
|
|
20230822,182800,821647535,3730,3730,3730,3730,0
|
|
20230822,182700,821647535,3730,3730,3730,3730,0
|
|
20230822,182600,821647535,3730,3730,3730,3730,0
|
|
20230822,182500,821647535,3730,3730,3730,3730,2868
|
|
20230822,182400,821647535,3730,3730,3730,3730,0
|
|
20230822,182300,821647535,3730,3730,3730,3730,0
|
|
20230822,182200,821647535,3730,3730,3730,3730,0
|
|
20230822,182100,821647535,3730,3730,3730,3730,0
|
|
20230822,182000,821647535,3730,3730,3730,3730,0
|
|
20230822,181900,821647535,3730,3730,3730,3730,0
|
|
20230822,181800,821647535,3730,3730,3730,3730,0
|
|
20230822,181700,821647535,3730,3730,3730,3730,0
|
|
20230822,181600,821647535,3730,3730,3730,3730,0
|
|
20230822,181500,821647535,3730,3730,3730,3730,0
|
|
20230822,181400,821647535,3730,3730,3730,3730,0
|
|
20230822,181300,821647535,3730,3730,3730,3730,0
|
|
20230822,181200,821647535,3730,3730,3730,3730,0
|
|
20230822,181100,821647535,3730,3730,3730,3730,0
|
|
20230822,181000,821647535,3730,3730,3730,3730,0
|
|
20230822,180900,821647535,3730,3730,3730,3730,0
|
|
20230822,180800,821647535,3730,3730,3730,3730,0
|
|
20230822,180700,821647535,3730,3730,3730,3730,0
|
|
20230822,180600,821647535,3730,3730,3730,3730,0
|
|
20230822,180500,821647535,3730,3730,3730,3730,0
|
|
20230822,180400,821647535,3730,3730,3730,3730,0
|
|
20230822,180300,821647535,3730,3730,3730,3730,0
|
|
20230822,180200,821647535,3730,3730,3730,3730,0
|
|
20230822,180100,821647535,3730,3730,3730,3730,0
|
|
20230822,180000,821647535,3730,3730,3730,3730,0
|
|
20230822,175900,821647535,3730,3730,3730,3730,0
|
|
20230822,175800,821647535,3730,3730,3730,3730,0
|
|
20230822,175700,821647535,3730,3730,3730,3730,0
|
|
20230822,175600,821647535,3730,3730,3730,3730,0
|
|
20230822,175500,821647535,3730,3730,3730,3730,2868
|
|
20230822,175400,821647535,3730,3730,3730,3730,0
|
|
20230822,175300,821647535,3730,3730,3730,3730,0
|
|
20230822,175200,821647535,3730,3730,3730,3730,0
|
|
20230822,175100,821647535,3730,3730,3730,3730,0
|
|
20230822,175000,821647535,3730,3730,3730,3730,0
|
|
20230822,174900,821647535,3730,3730,3730,3730,0
|
|
20230822,174800,821647535,3730,3730,3730,3730,0
|
|
20230822,174700,821647535,3730,3730,3730,3730,0
|
|
20230822,174600,821647535,3730,3730,3730,3730,0
|
|
20230822,174500,821647535,3730,3730,3730,3730,0
|
|
20230822,174400,821647535,3730,3730,3730,3730,0
|
|
20230822,174300,821647535,3730,3730,3730,3730,0
|
|
20230822,174200,821647535,3730,3730,3730,3730,0
|
|
20230822,174100,821647535,3730,3730,3730,3730,0
|
|
20230822,174000,821647535,3730,3730,3730,3730,0
|
|
20230822,173900,821647535,3730,3730,3730,3730,0
|
|
20230822,173800,821647535,3730,3730,3730,3730,0
|
|
20230822,173700,821647535,3730,3730,3730,3730,0
|
|
20230822,173600,821647535,3730,3730,3730,3730,0
|
|
20230822,173500,821647535,3730,3730,3730,3730,0
|
|
20230822,173400,821647535,3730,3730,3730,3730,0
|
|
20230822,173300,821647535,3730,3730,3730,3730,0
|
|
20230822,173200,821647535,3730,3730,3730,3730,0
|
|
20230822,173100,821647535,3730,3730,3730,3730,0
|
|
20230822,173000,821647535,3730,3730,3730,3730,0
|
|
20230822,172900,821647535,3730,3730,3730,3730,0
|
|
20230822,172800,821647535,3730,3730,3730,3730,0
|
|
20230822,172700,821647535,3730,3730,3730,3730,0
|
|
20230822,172600,821647535,3730,3730,3730,3730,0
|
|
20230822,172500,821647535,3730,3730,3730,3730,2868
|
|
20230822,172400,821647535,3730,3730,3730,3730,0
|
|
20230822,172300,821647535,3730,3730,3730,3730,0
|
|
20230822,172200,821647535,3730,3730,3730,3730,0
|
|
20230822,172100,821647535,3730,3730,3730,3730,0
|
|
20230822,172000,821647535,3730,3730,3730,3730,0
|
|
20230822,171900,821647535,3730,3730,3730,3730,0
|
|
20230822,171800,821647535,3730,3730,3730,3730,0
|
|
20230822,171700,821647535,3730,3730,3730,3730,0
|
|
20230822,171600,821647535,3730,3730,3730,3730,0
|
|
20230822,171500,821647535,3730,3730,3730,3730,0
|
|
20230822,171400,821647535,3730,3730,3730,3730,0
|
|
20230822,171300,821647535,3730,3730,3730,3730,0
|
|
20230822,171200,821647535,3730,3730,3730,3730,0
|
|
20230822,171100,821647535,3730,3730,3730,3730,0
|
|
20230822,171000,821647535,3730,3730,3730,3730,0
|
|
20230822,170900,821647535,3730,3730,3730,3730,0
|
|
20230822,170800,821647535,3730,3730,3730,3730,0
|
|
20230822,170700,821647535,3730,3730,3730,3730,0
|
|
20230822,170600,821647535,3730,3730,3730,3730,0
|
|
20230822,170500,821647535,3730,3730,3730,3730,0
|
|
20230822,170400,821647535,3730,3730,3730,3730,0
|
|
20230822,170300,821647535,3730,3730,3730,3730,0
|
|
20230822,170200,821647535,3730,3730,3730,3730,0
|
|
20230822,170100,821647535,3730,3730,3730,3730,0
|
|
20230822,170000,821647535,3730,3730,3730,3730,0
|
|
20230822,165900,821647535,3730,3730,3730,3730,0
|
|
20230822,165800,821647535,3730,3730,3730,3730,0
|
|
20230822,165700,821647535,3730,3730,3730,3730,0
|
|
20230822,165600,821647535,3730,3730,3730,3730,0
|
|
20230822,165500,821647535,3730,3730,3730,3730,2868
|
|
20230822,165400,821647535,3730,3730,3730,3730,0
|
|
20230822,165300,821647535,3730,3730,3730,3730,0
|
|
20230822,165200,821647535,3730,3730,3730,3730,0
|
|
20230822,165100,821647535,3730,3730,3730,3730,0
|
|
20230822,165000,821647535,3730,3730,3730,3730,0
|
|
20230822,164900,821647535,3730,3730,3730,3730,0
|
|
20230822,164800,821647535,3730,3730,3730,3730,0
|
|
20230822,164700,821647535,3730,3730,3730,3730,0
|
|
20230822,164600,821647535,3730,3730,3730,3730,0
|
|
20230822,164500,821647535,3730,3730,3730,3730,0
|
|
20230822,164400,821647535,3730,3730,3730,3730,0
|
|
20230822,164300,821647535,3730,3730,3730,3730,0
|
|
20230822,164200,821647535,3730,3730,3730,3730,0
|
|
20230822,164100,821647535,3730,3730,3730,3730,0
|
|
20230822,164000,821647535,3730,3730,3730,3730,0
|
|
20230822,163900,821647535,3730,3730,3730,3730,0
|
|
20230822,163800,821647535,3730,3730,3730,3730,0
|
|
20230822,163700,821647535,3730,3730,3730,3730,0
|
|
20230822,163600,821647535,3730,3730,3730,3730,0
|
|
20230822,163500,821647535,3730,3730,3730,3730,0
|
|
20230822,163400,821647535,3730,3730,3730,3730,0
|
|
20230822,163300,821647535,3730,3730,3730,3730,0
|
|
20230822,163200,821647535,3730,3730,3730,3730,0
|
|
20230822,163100,821647535,3730,3730,3730,3730,0
|
|
20230822,163000,821647535,3730,3730,3730,3730,0
|
|
20230822,162900,821647535,3730,3730,3730,3730,0
|
|
20230822,162800,821647535,3730,3730,3730,3730,0
|
|
20230822,162700,821647535,3730,3730,3730,3730,0
|
|
20230822,162600,821647535,3730,3730,3730,3730,0
|
|
20230822,162500,821647535,3730,3730,3730,3730,2868
|
|
20230822,162400,821647535,3730,3730,3730,3730,0
|
|
20230822,162300,821647535,3730,3730,3730,3730,0
|
|
20230822,162200,821647535,3730,3730,3730,3730,0
|
|
20230822,162100,821647535,3730,3730,3730,3730,0
|
|
20230822,162000,821647535,3730,3730,3730,3730,0
|
|
20230822,161900,821647535,3730,3730,3730,3730,0
|
|
20230822,161800,821647535,3730,3730,3730,3730,0
|
|
20230822,161700,821647535,3730,3730,3730,3730,0
|
|
20230822,161600,821647535,3730,3730,3730,3730,0
|
|
20230822,161500,821647535,3730,3730,3730,3730,0
|
|
20230822,161400,821647535,3730,3730,3730,3730,0
|
|
20230822,161300,821647535,3730,3730,3730,3730,0
|
|
20230822,161200,821647535,3730,3730,3730,3730,0
|
|
20230822,161100,821647535,3730,3730,3730,3730,0
|
|
20230822,161000,821647535,3730,3730,3730,3730,0
|
|
20230822,160900,821647535,3730,3730,3730,3730,0
|
|
20230822,160800,821647535,3730,3730,3730,3730,0
|
|
20230822,160700,821647535,3730,3730,3730,3730,0
|
|
20230822,160600,821647535,3730,3730,3730,3730,0
|
|
20230822,160500,821647535,3730,3730,3730,3730,0
|
|
20230822,160400,821647535,3730,3730,3730,3730,0
|
|
20230822,160300,821647535,3730,3730,3730,3730,0
|
|
20230822,160200,821647535,3730,3730,3730,3730,0
|
|
20230822,160100,821647535,3730,3730,3730,3730,0
|
|
20230822,160000,821647535,3730,3730,3730,3730,0
|
|
20230822,155900,821647535,3730,3730,3730,3730,0
|
|
20230822,155800,821647535,3730,3730,3730,3730,0
|
|
20230822,155700,821647535,3730,3730,3730,3730,0
|
|
20230822,155600,821647535,3730,3730,3730,3730,0
|
|
20230822,155500,821647535,3730,3730,3730,3730,2868
|
|
20230822,155400,821647535,3730,3730,3730,3730,0
|
|
20230822,155300,821647535,3730,3730,3730,3730,0
|
|
20230822,155200,821647535,3730,3730,3730,3730,0
|
|
20230822,155100,821647535,3730,3730,3730,3730,0
|
|
20230822,155000,821647535,3730,3730,3730,3730,0
|
|
20230822,154900,821647535,3730,3730,3730,3730,0
|
|
20230822,154800,821647535,3730,3730,3730,3730,0
|
|
20230822,154700,821647535,3730,3730,3730,3730,0
|
|
20230822,154600,821647535,3730,3730,3730,3730,0
|
|
20230822,154500,821647535,3730,3730,3730,3730,0
|
|
20230822,154400,821647535,3730,3730,3730,3730,0
|
|
20230822,154300,821647535,3730,3730,3730,3730,0
|
|
20230822,154200,821647535,3730,3730,3730,3730,0
|
|
20230822,154100,821647535,3730,3730,3730,3730,0
|
|
20230822,154000,821647535,3730,3730,3730,3730,0
|
|
20230822,153900,821647535,3730,3730,3730,3730,0
|
|
20230822,153800,821647535,3730,3730,3730,3730,0
|
|
20230822,153700,821647535,3730,3730,3730,3730,0
|
|
20230822,153600,821647535,3730,3730,3730,3730,0
|
|
20230822,153500,821647535,3730,3730,3730,3730,0
|
|
20230822,153400,821647535,3730,3730,3730,3730,0
|
|
20230822,153300,821647535,3730,3730,3730,3730,0
|
|
20230822,153200,821647535,3730,3730,3730,3730,0
|
|
20230822,153100,821647535,3730,3730,3730,3730,0
|
|
20230822,153000,821647535,3730,3730,3730,3730,2868
|
|
20230822,152900,810949895,3730,3730,3730,3730,0
|
|
20230822,152800,810949895,3730,3730,3730,3730,0
|
|
20230822,152700,810949895,3730,3730,3730,3730,0
|
|
20230822,152600,810949895,3730,3730,3730,3730,0
|
|
20230822,152500,810949895,3730,3730,3730,3730,0
|
|
20230822,152400,810949895,3730,3730,3730,3730,0
|
|
20230822,152300,810949895,3730,3730,3730,3730,0
|
|
20230822,152200,810949895,3730,3730,3730,3730,0
|
|
20230822,152100,810949895,3730,3730,3730,3730,0
|
|
20230822,152000,810949895,3730,3730,3730,3730,0
|
|
20230822,151900,810949895,3730,3725,3730,3725,34
|
|
20230822,151800,810823180,3720,3725,3725,3720,565
|
|
20230822,151700,808721055,3725,3725,3725,3725,0
|
|
20230822,151600,808721055,3725,3720,3725,3720,607
|
|
20230822,151500,806460060,3725,3725,3725,3725,40
|
|
20230822,151400,806311060,3725,3725,3725,3725,294
|
|
20230822,151300,805215910,3720,3715,3720,3705,1599
|
|
20230822,151200,799283550,3720,3715,3720,3715,574
|
|
20230822,151100,797148450,3710,3730,3730,3710,1592
|
|
20230822,151000,791236200,3730,3730,3730,3730,46
|
|
20230822,150900,791064620,3730,3725,3730,3725,710
|
|
20230822,150800,788419190,3720,3715,3720,3710,477
|
|
20230822,150700,786647395,3715,3715,3715,3715,46
|
|
20230822,150600,786476505,3715,3720,3720,3715,301
|
|
20230822,150500,785356810,3725,3725,3725,3725,0
|
|
20230822,150400,785356810,3725,3725,3725,3725,0
|
|
20230822,150300,785356810,3725,3725,3725,3725,13
|
|
20230822,150200,785308385,3720,3720,3720,3720,0
|
|
20230822,150100,785308385,3720,3720,3720,3720,82
|
|
20230822,150000,785003345,3720,3720,3725,3720,90
|
|
20230822,145900,784668495,3720,3720,3720,3720,38
|
|
20230822,145800,784527135,3720,3725,3725,3720,1060
|
|
20230822,145700,780579175,3725,3725,3725,3725,0
|
|
20230822,145600,780579175,3725,3725,3725,3725,0
|
|
20230822,145500,780579175,3725,3725,3725,3725,0
|
|
20230822,145400,780579175,3725,3725,3725,3725,0
|
|
20230822,145300,780579175,3725,3725,3725,3725,0
|
|
20230822,145200,780579175,3725,3725,3725,3725,0
|
|
20230822,145100,780579175,3725,3725,3725,3725,0
|
|
20230822,145000,780579175,3725,3725,3725,3725,0
|
|
20230822,144900,780579175,3725,3720,3725,3720,194
|
|
20230822,144800,779856600,3720,3720,3720,3720,45
|
|
20230822,144700,779689200,3720,3725,3725,3720,142
|
|
20230822,144600,779160275,3725,3720,3725,3720,204
|
|
20230822,144500,778400665,3720,3725,3725,3720,69
|
|
20230822,144400,778143650,3720,3720,3720,3720,200
|
|
20230822,144300,777399650,3720,3720,3720,3720,0
|
|
20230822,144200,777399650,3720,3720,3720,3720,0
|
|
20230822,144100,777399650,3720,3720,3720,3720,0
|
|
20230822,144000,777399650,3720,3710,3720,3710,1295
|
|
20230822,143900,772592250,3715,3715,3715,3715,0
|
|
20230822,143800,772592250,3715,3715,3715,3715,0
|
|
20230822,143700,772592250,3715,3715,3715,3715,1543
|
|
20230822,143600,766860005,3720,3720,3720,3720,0
|
|
20230822,143500,766860005,3720,3725,3725,3720,24
|
|
20230822,143400,766770610,3725,3730,3730,3725,1446
|
|
20230822,143300,761384125,3725,3725,3725,3725,145
|
|
20230822,143200,760844000,3725,3725,3725,3725,200
|
|
20230822,143100,760099000,3725,3725,3725,3725,2
|
|
20230822,143000,760091550,3720,3720,3720,3720,1131
|
|
20230822,142900,755884230,3715,3715,3715,3715,1
|
|
20230822,142800,755880515,3715,3715,3715,3715,1
|
|
20230822,142700,755876800,3715,3715,3715,3715,29
|
|
20230822,142600,755769065,3715,3715,3715,3715,8
|
|
20230822,142500,755739345,3715,3715,3715,3715,105
|
|
20230822,142400,755349270,3715,3715,3715,3715,122
|
|
20230822,142300,754896040,3715,3710,3715,3710,231
|
|
20230822,142200,754038910,3715,3715,3715,3715,194
|
|
20230822,142100,753318200,3715,3720,3720,3715,70
|
|
20230822,142000,753057990,3720,3705,3720,3705,1006
|
|
20230822,141900,749321750,3705,3705,3705,3705,0
|
|
20230822,141800,749321750,3705,3705,3705,3705,41
|
|
20230822,141700,749169845,3710,3705,3710,3705,1394
|
|
20230822,141600,744002175,3710,3720,3720,3710,1207
|
|
20230822,141500,739515110,3725,3725,3725,3725,13
|
|
20230822,141400,739466685,3725,3725,3725,3725,0
|
|
20230822,141300,739466685,3725,3725,3725,3725,0
|
|
20230822,141200,739466685,3725,3725,3725,3725,21
|
|
20230822,141100,739388460,3725,3725,3725,3725,0
|
|
20230822,141000,739388460,3725,3720,3725,3720,4
|
|
20230822,140900,739373565,3725,3725,3725,3725,0
|
|
20230822,140800,739373565,3725,3725,3725,3725,40
|
|
20230822,140700,739224565,3725,3725,3725,3725,0
|
|
20230822,140600,739224565,3725,3725,3725,3725,0
|
|
20230822,140500,739224565,3725,3725,3725,3725,0
|
|
20230822,140400,739224565,3725,3725,3725,3725,0
|
|
20230822,140300,739224565,3725,3725,3725,3725,131
|
|
20230822,140200,738736590,3720,3725,3725,3720,189
|
|
20230822,140100,738032850,3720,3740,3740,3720,846
|
|
20230822,140000,734871150,3770,3730,3790,3730,1177
|
|
20230822,135900,730448885,3725,3725,3725,3725,469
|
|
20230822,135800,728701860,3725,3725,3725,3725,3
|
|
20230822,135700,728690685,3725,3725,3725,3725,0
|
|
20230822,135600,728690685,3725,3725,3725,3725,83
|
|
20230822,135500,728381510,3730,3725,3740,3725,548
|
|
20230822,135400,726335120,3720,3720,3720,3720,0
|
|
20230822,135300,726335120,3720,3720,3720,3720,2
|
|
20230822,135200,726327680,3720,3720,3720,3720,3
|
|
20230822,135100,726316520,3720,3720,3720,3720,66
|
|
20230822,135000,726071000,3720,3720,3720,3720,16
|
|
20230822,134900,726011480,3725,3720,3725,3720,80
|
|
20230822,134800,725713485,3720,3720,3720,3720,23
|
|
20230822,134700,725627925,3725,3730,3730,3725,1490
|
|
20230822,134600,720070430,3725,3725,3725,3725,30
|
|
20230822,134500,719958680,3730,3725,3730,3725,498
|
|
20230822,134400,718103605,3730,3735,3735,3715,2703
|
|
20230822,134300,708047670,3735,3735,3735,3735,19
|
|
20230822,134200,707976705,3730,3730,3730,3730,0
|
|
20230822,134100,707976705,3730,3730,3730,3730,840
|
|
20230822,134000,704843505,3725,3725,3725,3725,157
|
|
20230822,133900,704258680,3725,3725,3725,3725,150
|
|
20230822,133800,703699930,3725,3720,3725,3720,186
|
|
20230822,133700,703007510,3715,3715,3715,3715,150
|
|
20230822,133600,702450260,3710,3710,3710,3710,79
|
|
20230822,133500,702157170,3705,3705,3705,3705,0
|
|
20230822,133400,702157170,3705,3705,3705,3705,20
|
|
20230822,133300,702083070,3700,3700,3700,3700,0
|
|
20230822,133200,702083070,3700,3700,3700,3700,11436
|
|
20230822,133100,659769870,3700,3700,3700,3700,520
|
|
20230822,133000,657845870,3700,3700,3700,3700,329
|
|
20230822,132900,656628570,3695,3695,3695,3695,0
|
|
20230822,132800,656628570,3695,3695,3695,3695,0
|
|
20230822,132700,656628570,3695,3695,3695,3695,0
|
|
20230822,132600,656628570,3695,3685,3695,3675,656
|
|
20230822,132500,654215295,3690,3700,3700,3690,8058
|
|
20230822,132400,624455780,3705,3705,3705,3705,0
|
|
20230822,132300,624455780,3705,3705,3705,3705,0
|
|
20230822,132200,624455780,3705,3705,3710,3705,1342
|
|
20230822,132100,619483665,3705,3705,3705,3705,6
|
|
20230822,132000,619461435,3705,3715,3715,3705,165
|
|
20230822,131900,618849350,3715,3715,3715,3715,0
|
|
20230822,131800,618849350,3715,3715,3715,3715,25
|
|
20230822,131700,618756475,3715,3720,3720,3715,963
|
|
20230822,131600,615174285,3720,3720,3720,3720,0
|
|
20230822,131500,615174285,3720,3720,3720,3720,1
|
|
20230822,131400,615170565,3710,3710,3710,3710,20
|
|
20230822,131300,615096365,3705,3705,3705,3705,0
|
|
20230822,131200,615096365,3705,3705,3705,3705,0
|
|
20230822,131100,615096365,3705,3705,3705,3705,0
|
|
20230822,131000,615096365,3705,3705,3705,3705,0
|
|
20230822,130900,615096365,3705,3710,3710,3705,753
|
|
20230822,130800,612306285,3715,3715,3715,3715,0
|
|
20230822,130700,612306285,3715,3715,3715,3715,0
|
|
20230822,130600,612306285,3715,3715,3715,3715,130
|
|
20230822,130500,611823335,3720,3720,3720,3720,101
|
|
20230822,130400,611447615,3720,3720,3720,3720,0
|
|
20230822,130300,611447615,3720,3720,3720,3720,25
|
|
20230822,130200,611354615,3720,3725,3725,3720,278
|
|
20230822,130100,610319090,3730,3730,3730,3730,0
|
|
20230822,130000,610319090,3730,3730,3730,3730,10
|
|
20230822,125900,610281790,3730,3730,3730,3730,91
|
|
20230822,125800,609942360,3730,3735,3735,3730,81
|
|
20230822,125700,609640215,3735,3735,3735,3735,0
|
|
20230822,125600,609640215,3735,3735,3735,3735,3
|
|
20230822,125500,609629010,3735,3735,3735,3735,99
|
|
20230822,125400,609259245,3735,3735,3735,3735,0
|
|
20230822,125300,609259245,3735,3735,3735,3735,3
|
|
20230822,125200,609248040,3730,3730,3730,3730,0
|
|
20230822,125100,609248040,3730,3730,3730,3730,0
|
|
20230822,125000,609248040,3730,3730,3730,3730,0
|
|
20230822,124900,609248040,3730,3730,3730,3730,117
|
|
20230822,124800,608811630,3735,3735,3735,3735,0
|
|
20230822,124700,608811630,3735,3735,3735,3735,20
|
|
20230822,124600,608736930,3735,3735,3735,3735,100
|
|
20230822,124500,608363430,3735,3735,3735,3735,6
|
|
20230822,124400,608341020,3730,3730,3730,3730,0
|
|
20230822,124300,608341020,3730,3730,3730,3730,96
|
|
20230822,124200,607982940,3730,3730,3730,3730,1
|
|
20230822,124100,607979210,3725,3725,3725,3725,0
|
|
20230822,124000,607979210,3725,3725,3725,3725,1000
|
|
20230822,123900,604254210,3730,3730,3730,3730,0
|
|
20230822,123800,604254210,3730,3730,3730,3730,0
|
|
20230822,123700,604254210,3730,3730,3730,3730,700
|
|
20230822,123600,601643210,3730,3730,3730,3730,0
|
|
20230822,123500,601643210,3730,3730,3730,3730,0
|
|
20230822,123400,601643210,3730,3730,3730,3730,0
|
|
20230822,123300,601643210,3730,3730,3730,3730,0
|
|
20230822,123200,601643210,3730,3725,3730,3725,3735
|
|
20230822,123100,587720045,3735,3730,3735,3730,1093
|
|
20230822,123000,583640375,3740,3750,3750,3730,3512
|
|
20230822,122900,570528670,3750,3750,3750,3750,0
|
|
20230822,122800,570528670,3750,3750,3750,3750,0
|
|
20230822,122700,570528670,3750,3750,3750,3750,0
|
|
20230822,122600,570528670,3750,3750,3750,3750,0
|
|
20230822,122500,570528670,3750,3750,3750,3750,41
|
|
20230822,122400,570374920,3745,3745,3745,3745,0
|
|
20230822,122300,570374920,3745,3755,3755,3735,901
|
|
20230822,122200,567004320,3750,3750,3750,3750,0
|
|
20230822,122100,567004320,3750,3750,3750,3750,527
|
|
20230822,122000,565028070,3745,3760,3760,3745,2006
|
|
20230822,121900,557508965,3760,3760,3760,3760,40
|
|
20230822,121800,557358565,3760,3760,3760,3760,0
|
|
20230822,121700,557358565,3760,3760,3760,3760,0
|
|
20230822,121600,557358565,3760,3760,3760,3760,0
|
|
20230822,121500,557358565,3760,3760,3760,3760,0
|
|
20230822,121400,557358565,3760,3755,3760,3740,2943
|
|
20230822,121300,546326240,3755,3755,3755,3755,10
|
|
20230822,121200,546288690,3760,3760,3760,3760,22
|
|
20230822,121100,546205970,3760,3760,3760,3760,0
|
|
20230822,121000,546205970,3760,3760,3760,3760,0
|
|
20230822,120900,546205970,3760,3760,3760,3760,0
|
|
20230822,120800,546205970,3760,3755,3760,3755,69
|
|
20230822,120700,545946780,3760,3760,3760,3760,0
|
|
20230822,120600,545946780,3760,3760,3760,3760,0
|
|
20230822,120500,545946780,3760,3760,3760,3760,3
|
|
20230822,120400,545935500,3755,3760,3760,3755,153
|
|
20230822,120300,545360890,3760,3760,3760,3760,0
|
|
20230822,120200,545360890,3760,3760,3760,3760,0
|
|
20230822,120100,545360890,3760,3760,3760,3760,0
|
|
20230822,120000,545360890,3760,3755,3760,3755,133
|
|
20230822,115900,544860960,3760,3760,3760,3760,19
|
|
20230822,115800,544789520,3760,3760,3760,3760,2
|
|
20230822,115700,544782000,3760,3760,3760,3760,22
|
|
20230822,115600,544699280,3760,3760,3760,3760,0
|
|
20230822,115500,544699280,3760,3760,3760,3760,3
|
|
20230822,115400,544688000,3760,3760,3760,3760,19
|
|
20230822,115300,544616560,3760,3760,3760,3760,0
|
|
20230822,115200,544616560,3760,3760,3760,3760,3
|
|
20230822,115100,544605280,3760,3760,3760,3760,19
|
|
20230822,115000,544533840,3760,3760,3760,3760,10
|
|
20230822,114900,544496240,3760,3760,3760,3760,3
|
|
20230822,114800,544484960,3755,3755,3755,3755,10
|
|
20230822,114700,544447410,3760,3760,3760,3760,19
|
|
20230822,114600,544375970,3755,3755,3755,3755,10
|
|
20230822,114500,544338420,3755,3755,3755,3755,73
|
|
20230822,114400,544064305,3760,3760,3760,3760,0
|
|
20230822,114300,544064305,3760,3760,3760,3760,91
|
|
20230822,114200,543722145,3760,3760,3760,3760,0
|
|
20230822,114100,543722145,3760,3760,3760,3760,0
|
|
20230822,114000,543722145,3760,3760,3760,3760,0
|
|
20230822,113900,543722145,3760,3760,3760,3760,209
|
|
20230822,113800,542936305,3755,3755,3755,3755,237
|
|
20230822,113700,542046370,3745,3750,3750,3745,653
|
|
20230822,113600,539599300,3745,3745,3745,3745,0
|
|
20230822,113500,539599300,3745,3750,3750,3745,79
|
|
20230822,113400,539303205,3755,3755,3755,3755,990
|
|
20230822,113300,535585755,3755,3755,3755,3755,0
|
|
20230822,113200,535585755,3755,3755,3755,3755,19
|
|
20230822,113100,535514410,3755,3755,3755,3755,3
|
|
20230822,113000,535503145,3755,3755,3755,3755,0
|
|
20230822,112900,535503145,3755,3755,3755,3755,0
|
|
20230822,112800,535503145,3755,3755,3755,3755,19
|
|
20230822,112700,535431800,3740,3740,3740,3740,0
|
|
20230822,112600,535431800,3740,3740,3740,3740,0
|
|
20230822,112500,535431800,3740,3740,3740,3740,0
|
|
20230822,112400,535431800,3740,3750,3750,3740,248
|
|
20230822,112300,534504030,3755,3755,3755,3755,21
|
|
20230822,112200,534425175,3760,3760,3760,3760,0
|
|
20230822,112100,534425175,3760,3760,3760,3760,0
|
|
20230822,112000,534425175,3760,3760,3760,3760,0
|
|
20230822,111900,534425175,3760,3760,3760,3760,122
|
|
20230822,111800,533966455,3760,3770,3770,3760,303
|
|
20230822,111700,532827145,3770,3770,3770,3770,0
|
|
20230822,111600,532827145,3770,3770,3770,3770,0
|
|
20230822,111500,532827145,3770,3770,3770,3770,11
|
|
20230822,111400,532785675,3750,3750,3750,3750,0
|
|
20230822,111300,532785675,3750,3750,3750,3750,797
|
|
20230822,111200,529796925,3750,3745,3750,3745,1805
|
|
20230822,111100,523033685,3745,3740,3745,3740,319
|
|
20230822,111000,521840325,3730,3730,3730,3730,13
|
|
20230822,110900,521791835,3745,3745,3745,3745,0
|
|
20230822,110800,521791835,3745,3745,3745,3745,2
|
|
20230822,110700,521784345,3725,3735,3735,3725,560
|
|
20230822,110600,519695840,3745,3745,3745,3745,3
|
|
20230822,110500,519684605,3745,3745,3745,3745,140
|
|
20230822,110400,519160305,3740,3740,3740,3740,180
|
|
20230822,110300,518487105,3735,3735,3735,3735,589
|
|
20230822,110200,516287190,3730,3730,3730,3730,73
|
|
20230822,110100,516014900,3730,3740,3740,3730,29
|
|
20230822,110000,515906540,3730,3730,3730,3730,570
|
|
20230822,105900,513780440,3740,3735,3740,3735,53
|
|
20230822,105800,513582470,3730,3730,3730,3730,0
|
|
20230822,105700,513582470,3730,3730,3730,3730,73
|
|
20230822,105600,513310180,3725,3725,3725,3710,1758
|
|
20230822,105500,506767050,3730,3730,3730,3730,0
|
|
20230822,105400,506767050,3730,3730,3730,3730,14
|
|
20230822,105300,506714830,3725,3730,3730,3725,1042
|
|
20230822,105200,502833050,3730,3730,3730,3730,0
|
|
20230822,105100,502833050,3730,3730,3730,3725,3571
|
|
20230822,105000,489525995,3730,3740,3740,3730,2463
|
|
20230822,104900,480326910,3740,3745,3745,3740,903
|
|
20230822,104800,476949675,3745,3745,3745,3745,0
|
|
20230822,104700,476949675,3745,3745,3745,3745,1
|
|
20230822,104600,476945930,3745,3730,3755,3730,8688
|
|
20230822,104500,444393730,3730,3755,3755,3705,25509
|
|
20230822,104400,349171645,3760,3760,3760,3760,8
|
|
20230822,104300,349141565,3760,3760,3760,3760,8
|
|
20230822,104200,349111485,3760,3765,3765,3760,50
|
|
20230822,104100,348923470,3765,3765,3765,3765,7
|
|
20230822,104000,348897115,3765,3765,3765,3765,6
|
|
20230822,103900,348874525,3765,3765,3765,3765,7
|
|
20230822,103800,348848170,3765,3765,3765,3760,17
|
|
20230822,103700,348784220,3765,3785,3785,3765,2006
|
|
20230822,103600,341225695,3785,3785,3785,3785,41
|
|
20230822,103500,341070510,3785,3785,3785,3785,6
|
|
20230822,103400,341047800,3780,3800,3800,3770,5004
|
|
20230822,103300,322158770,3800,3800,3800,3800,15
|
|
20230822,103200,322101770,3800,3800,3800,3800,640
|
|
20230822,103100,319669770,3800,3800,3800,3800,4
|
|
20230822,103000,319654570,3800,3785,3800,3785,472
|
|
20230822,102900,317865990,3785,3785,3785,3785,6
|
|
20230822,102800,317843280,3785,3785,3785,3785,16
|
|
20230822,102700,317782720,3785,3785,3785,3785,207
|
|
20230822,102600,316999225,3785,3785,3785,3785,7
|
|
20230822,102500,316972730,3785,3780,3785,3780,15
|
|
20230822,102400,316915980,3780,3780,3780,3780,5
|
|
20230822,102300,316897080,3780,3780,3780,3780,7
|
|
20230822,102200,316870620,3780,3780,3780,3780,0
|
|
20230822,102100,316870620,3780,3780,3780,3780,3
|
|
20230822,102000,316859280,3780,3785,3790,3780,25
|
|
20230822,101900,316764665,3785,3785,3785,3785,0
|
|
20230822,101800,316764665,3785,3785,3785,3785,3
|
|
20230822,101700,316753310,3785,3780,3785,3780,14
|
|
20230822,101600,316700345,3780,3780,3780,3780,19
|
|
20230822,101500,316628525,3785,3790,3790,3785,414
|
|
20230822,101400,315061150,3790,3790,3790,3790,176
|
|
20230822,101300,314394110,3790,3790,3790,3790,262
|
|
20230822,101200,313401130,3790,3790,3790,3790,0
|
|
20230822,101100,313401130,3790,3790,3790,3790,17
|
|
20230822,101000,313336700,3785,3785,3785,3785,7
|
|
20230822,100900,313310205,3785,3775,3785,3775,165
|
|
20230822,100800,312687180,3770,3770,3770,3770,0
|
|
20230822,100700,312687180,3770,3760,3770,3760,556
|
|
20230822,100600,310592490,3760,3760,3760,3760,1201
|
|
20230822,100500,306076730,3765,3775,3785,3765,1611
|
|
20230822,100400,300006275,3785,3785,3785,3785,0
|
|
20230822,100300,300006275,3785,3785,3785,3775,814
|
|
20230822,100200,296928185,3785,3785,3785,3785,345
|
|
20230822,100100,295622360,3785,3785,3785,3775,70
|
|
20230822,100000,295357910,3785,3785,3785,3785,10
|
|
20230822,095900,295320060,3785,3785,3785,3785,294
|
|
20230822,095800,294207270,3765,3755,3765,3755,14989
|
|
20230822,095700,237846995,3750,3750,3750,3750,266
|
|
20230822,095600,236849495,3750,3750,3750,3750,3
|
|
20230822,095500,236838245,3740,3740,3740,3740,0
|
|
20230822,095400,236838245,3740,3740,3740,3740,0
|
|
20230822,095300,236838245,3740,3740,3750,3740,57
|
|
20230822,095200,236624805,3755,3755,3755,3755,0
|
|
20230822,095100,236624805,3755,3730,3755,3730,892
|
|
20230822,095000,233289180,3745,3800,3800,3740,3313
|
|
20230822,094900,220792275,3810,3795,3810,3795,629
|
|
20230822,094800,218400100,3795,3790,3795,3790,129
|
|
20230822,094700,217911085,3790,3785,3790,3785,390
|
|
20230822,094600,216432990,3785,3785,3785,3785,3
|
|
20230822,094500,216421635,3790,3790,3790,3790,18
|
|
20230822,094400,216353415,3790,3780,3790,3780,104
|
|
20230822,094300,215959955,3790,3790,3790,3790,0
|
|
20230822,094200,215959955,3790,3790,3790,3790,22
|
|
20230822,094100,215876575,3790,3785,3790,3785,84
|
|
20230822,094000,215558515,3790,3790,3790,3785,1036
|
|
20230822,093900,211632820,3790,3775,3790,3775,2170
|
|
20230822,093800,203430990,3775,3775,3775,3770,639
|
|
20230822,093700,201018815,3775,3735,3775,3735,8895
|
|
20230822,093600,167768895,3735,3745,3745,3735,1605
|
|
20230822,093500,161773215,3750,3750,3750,3750,12
|
|
20230822,093400,161728215,3750,3750,3750,3750,3
|
|
20230822,093300,161716965,3745,3745,3745,3745,0
|
|
20230822,093200,161716965,3745,3740,3745,3740,1633
|
|
20230822,093100,155609540,3740,3740,3740,3740,0
|
|
20230822,093000,155609540,3740,3740,3740,3740,106
|
|
20230822,092900,155213100,3740,3740,3740,3740,90
|
|
20230822,092800,154876500,3740,3740,3740,3740,19
|
|
20230822,092700,154805440,3730,3730,3730,3730,0
|
|
20230822,092600,154805440,3730,3730,3730,3730,0
|
|
20230822,092500,154805440,3730,3730,3730,3730,0
|
|
20230822,092400,154805440,3730,3710,3730,3710,1709
|
|
20230822,092300,148447265,3700,3695,3700,3695,78
|
|
20230822,092200,148159035,3700,3705,3710,3700,503
|
|
20230822,092100,146295895,3715,3715,3715,3715,0
|
|
20230822,092000,146295895,3715,3715,3715,3715,0
|
|
20230822,091900,146295895,3715,3705,3715,3705,645
|
|
20230822,091800,143906160,3705,3705,3705,3705,0
|
|
20230822,091700,143906160,3705,3705,3705,3705,0
|
|
20230822,091600,143906160,3705,3705,3705,3705,382
|
|
20230822,091500,142490850,3705,3705,3705,3705,511
|
|
20230822,091400,140597595,3700,3700,3700,3700,0
|
|
20230822,091300,140597595,3700,3700,3705,3700,3001
|
|
20230822,091200,129493890,3700,3700,3700,3700,30
|
|
20230822,091100,129382890,3700,3695,3700,3695,953
|
|
20230822,091000,125856795,3700,3700,3700,3680,2544
|
|
20230822,090900,116475235,3660,3675,3705,3660,3275
|
|
20230822,090800,104461675,3675,3695,3695,3675,1551
|
|
20230822,090700,98738545,3700,3705,3710,3700,660
|
|
20230822,090600,96293735,3715,3690,3715,3690,150
|
|
20230822,090500,95738235,3695,3685,3700,3685,3790
|
|
20230822,090400,81744930,3675,3715,3715,3675,2925
|
|
20230822,090300,70943445,3720,3755,3755,3720,4975
|
|
20230822,090200,52365255,3755,3735,3755,3735,1270
|
|
20230822,090100,47616405,3760,3790,3790,3760,8858
|
|
20230822,090000,14179095,3775,3775,3790,3775,3756
|