626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,192300,940488430,3675,3675,3675,3675,1230
|
|
20230823,192200,940488430,3675,3675,3675,3675,0
|
|
20230823,192100,940488430,3675,3675,3675,3675,0
|
|
20230823,192000,940488430,3675,3675,3675,3675,0
|
|
20230823,191900,940488430,3675,3675,3675,3675,0
|
|
20230823,191800,940488430,3675,3675,3675,3675,0
|
|
20230823,191700,940488430,3675,3675,3675,3675,0
|
|
20230823,191600,940488430,3675,3675,3675,3675,0
|
|
20230823,191500,940488430,3675,3675,3675,3675,0
|
|
20230823,191400,940488430,3675,3675,3675,3675,0
|
|
20230823,191300,940488430,3675,3675,3675,3675,0
|
|
20230823,191200,940488430,3675,3675,3675,3675,0
|
|
20230823,191100,940488430,3675,3675,3675,3675,0
|
|
20230823,191000,940488430,3675,3675,3675,3675,0
|
|
20230823,190900,940488430,3675,3675,3675,3675,0
|
|
20230823,190800,940488430,3675,3675,3675,3675,0
|
|
20230823,190700,940488430,3675,3675,3675,3675,0
|
|
20230823,190600,940488430,3675,3675,3675,3675,0
|
|
20230823,190500,940488430,3675,3675,3675,3675,0
|
|
20230823,190400,940488430,3675,3675,3675,3675,0
|
|
20230823,190300,940488430,3675,3675,3675,3675,0
|
|
20230823,190200,940488430,3675,3675,3675,3675,0
|
|
20230823,190100,940488430,3675,3675,3675,3675,0
|
|
20230823,190000,940488430,3675,3675,3675,3675,0
|
|
20230823,185900,940488430,3675,3675,3675,3675,0
|
|
20230823,185800,940488430,3675,3675,3675,3675,0
|
|
20230823,185700,940488430,3675,3675,3675,3675,0
|
|
20230823,185600,940488430,3675,3675,3675,3675,0
|
|
20230823,185500,940488430,3675,3675,3675,3675,0
|
|
20230823,185400,940488430,3675,3675,3675,3675,0
|
|
20230823,185300,940488430,3675,3675,3675,3675,1230
|
|
20230823,185200,940488430,3675,3675,3675,3675,0
|
|
20230823,185100,940488430,3675,3675,3675,3675,0
|
|
20230823,185000,940488430,3675,3675,3675,3675,0
|
|
20230823,184900,940488430,3675,3675,3675,3675,0
|
|
20230823,184800,940488430,3675,3675,3675,3675,0
|
|
20230823,184700,940488430,3675,3675,3675,3675,0
|
|
20230823,184600,940488430,3675,3675,3675,3675,0
|
|
20230823,184500,940488430,3675,3675,3675,3675,0
|
|
20230823,184400,940488430,3675,3675,3675,3675,0
|
|
20230823,184300,940488430,3675,3675,3675,3675,0
|
|
20230823,184200,940488430,3675,3675,3675,3675,0
|
|
20230823,184100,940488430,3675,3675,3675,3675,0
|
|
20230823,184000,940488430,3675,3675,3675,3675,0
|
|
20230823,183900,940488430,3675,3675,3675,3675,0
|
|
20230823,183800,940488430,3675,3675,3675,3675,0
|
|
20230823,183700,940488430,3675,3675,3675,3675,0
|
|
20230823,183600,940488430,3675,3675,3675,3675,0
|
|
20230823,183500,940488430,3675,3675,3675,3675,0
|
|
20230823,183400,940488430,3675,3675,3675,3675,0
|
|
20230823,183300,940488430,3675,3675,3675,3675,0
|
|
20230823,183200,940488430,3675,3675,3675,3675,0
|
|
20230823,183100,940488430,3675,3675,3675,3675,0
|
|
20230823,183000,940488430,3675,3675,3675,3675,0
|
|
20230823,182900,940488430,3675,3675,3675,3675,0
|
|
20230823,182800,940488430,3675,3675,3675,3675,0
|
|
20230823,182700,940488430,3675,3675,3675,3675,0
|
|
20230823,182600,940488430,3675,3675,3675,3675,0
|
|
20230823,182500,940488430,3675,3675,3675,3675,0
|
|
20230823,182400,940488430,3675,3675,3675,3675,0
|
|
20230823,182300,940488430,3675,3675,3675,3675,1230
|
|
20230823,182200,940488430,3675,3675,3675,3675,0
|
|
20230823,182100,940488430,3675,3675,3675,3675,0
|
|
20230823,182000,940488430,3675,3675,3675,3675,0
|
|
20230823,181900,940488430,3675,3675,3675,3675,0
|
|
20230823,181800,940488430,3675,3675,3675,3675,0
|
|
20230823,181700,940488430,3675,3675,3675,3675,0
|
|
20230823,181600,940488430,3675,3675,3675,3675,0
|
|
20230823,181500,940488430,3675,3675,3675,3675,0
|
|
20230823,181400,940488430,3675,3675,3675,3675,0
|
|
20230823,181300,940488430,3675,3675,3675,3675,0
|
|
20230823,181200,940488430,3675,3675,3675,3675,0
|
|
20230823,181100,940488430,3675,3675,3675,3675,0
|
|
20230823,181000,940488430,3675,3675,3675,3675,0
|
|
20230823,180900,940488430,3675,3675,3675,3675,0
|
|
20230823,180800,940488430,3675,3675,3675,3675,0
|
|
20230823,180700,940488430,3675,3675,3675,3675,0
|
|
20230823,180600,940488430,3675,3675,3675,3675,0
|
|
20230823,180500,940488430,3675,3675,3675,3675,0
|
|
20230823,180400,940488430,3675,3675,3675,3675,0
|
|
20230823,180300,940488430,3675,3675,3675,3675,0
|
|
20230823,180200,940488430,3675,3675,3675,3675,0
|
|
20230823,180100,940488430,3675,3675,3675,3675,0
|
|
20230823,180000,940488430,3675,3675,3675,3675,0
|
|
20230823,175900,940488430,3675,3675,3675,3675,0
|
|
20230823,175800,940488430,3675,3675,3675,3675,0
|
|
20230823,175700,940488430,3675,3675,3675,3675,0
|
|
20230823,175600,940488430,3675,3675,3675,3675,0
|
|
20230823,175500,940488430,3675,3675,3675,3675,0
|
|
20230823,175400,940488430,3675,3675,3675,3675,0
|
|
20230823,175300,940488430,3675,3675,3675,3675,1230
|
|
20230823,175200,940488430,3675,3675,3675,3675,0
|
|
20230823,175100,940488430,3675,3675,3675,3675,0
|
|
20230823,175000,940488430,3675,3675,3675,3675,0
|
|
20230823,174900,940488430,3675,3675,3675,3675,0
|
|
20230823,174800,940488430,3675,3675,3675,3675,0
|
|
20230823,174700,940488430,3675,3675,3675,3675,0
|
|
20230823,174600,940488430,3675,3675,3675,3675,0
|
|
20230823,174500,940488430,3675,3675,3675,3675,0
|
|
20230823,174400,940488430,3675,3675,3675,3675,0
|
|
20230823,174300,940488430,3675,3675,3675,3675,0
|
|
20230823,174200,940488430,3675,3675,3675,3675,0
|
|
20230823,174100,940488430,3675,3675,3675,3675,0
|
|
20230823,174000,940488430,3675,3675,3675,3675,0
|
|
20230823,173900,940488430,3675,3675,3675,3675,0
|
|
20230823,173800,940488430,3675,3675,3675,3675,0
|
|
20230823,173700,940488430,3675,3675,3675,3675,0
|
|
20230823,173600,940488430,3675,3675,3675,3675,0
|
|
20230823,173500,940488430,3675,3675,3675,3675,0
|
|
20230823,173400,940488430,3675,3675,3675,3675,0
|
|
20230823,173300,940488430,3675,3675,3675,3675,0
|
|
20230823,173200,940488430,3675,3675,3675,3675,0
|
|
20230823,173100,940488430,3675,3675,3675,3675,0
|
|
20230823,173000,940488430,3675,3675,3675,3675,0
|
|
20230823,172900,940488430,3675,3675,3675,3675,0
|
|
20230823,172800,940488430,3675,3675,3675,3675,0
|
|
20230823,172700,940488430,3675,3675,3675,3675,0
|
|
20230823,172600,940488430,3675,3675,3675,3675,0
|
|
20230823,172500,940488430,3675,3675,3675,3675,0
|
|
20230823,172400,940488430,3675,3675,3675,3675,0
|
|
20230823,172300,940488430,3675,3675,3675,3675,1230
|
|
20230823,172200,940488430,3675,3675,3675,3675,0
|
|
20230823,172100,940488430,3675,3675,3675,3675,0
|
|
20230823,172000,940488430,3675,3675,3675,3675,0
|
|
20230823,171900,940488430,3675,3675,3675,3675,0
|
|
20230823,171800,940488430,3675,3675,3675,3675,0
|
|
20230823,171700,940488430,3675,3675,3675,3675,0
|
|
20230823,171600,940488430,3675,3675,3675,3675,0
|
|
20230823,171500,940488430,3675,3675,3675,3675,0
|
|
20230823,171400,940488430,3675,3675,3675,3675,0
|
|
20230823,171300,940488430,3675,3675,3675,3675,0
|
|
20230823,171200,940488430,3675,3675,3675,3675,0
|
|
20230823,171100,940488430,3675,3675,3675,3675,0
|
|
20230823,171000,940488430,3675,3675,3675,3675,0
|
|
20230823,170900,940488430,3675,3675,3675,3675,0
|
|
20230823,170800,940488430,3675,3675,3675,3675,0
|
|
20230823,170700,940488430,3675,3675,3675,3675,0
|
|
20230823,170600,940488430,3675,3675,3675,3675,0
|
|
20230823,170500,940488430,3675,3675,3675,3675,0
|
|
20230823,170400,940488430,3675,3675,3675,3675,0
|
|
20230823,170300,940488430,3675,3675,3675,3675,0
|
|
20230823,170200,940488430,3675,3675,3675,3675,0
|
|
20230823,170100,940488430,3675,3675,3675,3675,0
|
|
20230823,170000,940488430,3675,3675,3675,3675,0
|
|
20230823,165900,940488430,3675,3675,3675,3675,0
|
|
20230823,165800,940488430,3675,3675,3675,3675,0
|
|
20230823,165700,940488430,3675,3675,3675,3675,0
|
|
20230823,165600,940488430,3675,3675,3675,3675,0
|
|
20230823,165500,940488430,3675,3675,3675,3675,0
|
|
20230823,165400,940488430,3675,3675,3675,3675,0
|
|
20230823,165300,940488430,3675,3675,3675,3675,1230
|
|
20230823,165200,940488430,3675,3675,3675,3675,0
|
|
20230823,165100,940488430,3675,3675,3675,3675,0
|
|
20230823,165000,940488430,3675,3675,3675,3675,0
|
|
20230823,164900,940488430,3675,3675,3675,3675,0
|
|
20230823,164800,940488430,3675,3675,3675,3675,0
|
|
20230823,164700,940488430,3675,3675,3675,3675,0
|
|
20230823,164600,940488430,3675,3675,3675,3675,0
|
|
20230823,164500,940488430,3675,3675,3675,3675,0
|
|
20230823,164400,940488430,3675,3675,3675,3675,0
|
|
20230823,164300,940488430,3675,3675,3675,3675,0
|
|
20230823,164200,940488430,3675,3675,3675,3675,0
|
|
20230823,164100,940488430,3675,3675,3675,3675,0
|
|
20230823,164000,940488430,3675,3675,3675,3675,0
|
|
20230823,163900,940488430,3675,3675,3675,3675,0
|
|
20230823,163800,940488430,3675,3675,3675,3675,0
|
|
20230823,163700,940488430,3675,3675,3675,3675,0
|
|
20230823,163600,940488430,3675,3675,3675,3675,0
|
|
20230823,163500,940488430,3675,3675,3675,3675,0
|
|
20230823,163400,940488430,3675,3675,3675,3675,0
|
|
20230823,163300,940488430,3675,3675,3675,3675,0
|
|
20230823,163200,940488430,3675,3675,3675,3675,0
|
|
20230823,163100,940488430,3675,3675,3675,3675,0
|
|
20230823,163000,940488430,3675,3675,3675,3675,0
|
|
20230823,162900,940488430,3675,3675,3675,3675,0
|
|
20230823,162800,940488430,3675,3675,3675,3675,0
|
|
20230823,162700,940488430,3675,3675,3675,3675,0
|
|
20230823,162600,940488430,3675,3675,3675,3675,0
|
|
20230823,162500,940488430,3675,3675,3675,3675,0
|
|
20230823,162400,940488430,3675,3675,3675,3675,0
|
|
20230823,162300,940488430,3675,3675,3675,3675,1230
|
|
20230823,162200,940488430,3675,3675,3675,3675,0
|
|
20230823,162100,940488430,3675,3675,3675,3675,0
|
|
20230823,162000,940488430,3675,3675,3675,3675,0
|
|
20230823,161900,940488430,3675,3675,3675,3675,0
|
|
20230823,161800,940488430,3675,3675,3675,3675,0
|
|
20230823,161700,940488430,3675,3675,3675,3675,0
|
|
20230823,161600,940488430,3675,3675,3675,3675,0
|
|
20230823,161500,940488430,3675,3675,3675,3675,0
|
|
20230823,161400,940488430,3675,3675,3675,3675,0
|
|
20230823,161300,940488430,3675,3675,3675,3675,0
|
|
20230823,161200,940488430,3675,3675,3675,3675,0
|
|
20230823,161100,940488430,3675,3675,3675,3675,0
|
|
20230823,161000,940488430,3675,3675,3675,3675,0
|
|
20230823,160900,940488430,3675,3675,3675,3675,0
|
|
20230823,160800,940488430,3675,3675,3675,3675,0
|
|
20230823,160700,940488430,3675,3675,3675,3675,0
|
|
20230823,160600,940488430,3675,3675,3675,3675,0
|
|
20230823,160500,940488430,3675,3675,3675,3675,0
|
|
20230823,160400,940488430,3675,3675,3675,3675,0
|
|
20230823,160300,940488430,3675,3675,3675,3675,0
|
|
20230823,160200,940488430,3675,3675,3675,3675,0
|
|
20230823,160100,940488430,3675,3675,3675,3675,0
|
|
20230823,160000,940488430,3675,3675,3675,3675,0
|
|
20230823,155900,940488430,3675,3675,3675,3675,0
|
|
20230823,155800,940488430,3675,3675,3675,3675,0
|
|
20230823,155700,940488430,3675,3675,3675,3675,0
|
|
20230823,155600,940488430,3675,3675,3675,3675,0
|
|
20230823,155500,940488430,3675,3675,3675,3675,0
|
|
20230823,155400,940488430,3675,3675,3675,3675,0
|
|
20230823,155300,940488430,3675,3675,3675,3675,1230
|
|
20230823,155200,940488430,3675,3675,3675,3675,0
|
|
20230823,155100,940488430,3675,3675,3675,3675,0
|
|
20230823,155000,940488430,3675,3675,3675,3675,0
|
|
20230823,154900,940488430,3675,3675,3675,3675,0
|
|
20230823,154800,940488430,3675,3675,3675,3675,0
|
|
20230823,154700,940488430,3675,3675,3675,3675,0
|
|
20230823,154600,940488430,3675,3675,3675,3675,0
|
|
20230823,154500,940488430,3675,3675,3675,3675,0
|
|
20230823,154400,940488430,3675,3675,3675,3675,0
|
|
20230823,154300,940488430,3675,3675,3675,3675,0
|
|
20230823,154200,940488430,3675,3675,3675,3675,0
|
|
20230823,154100,940488430,3675,3675,3675,3675,0
|
|
20230823,154000,940488430,3675,3675,3675,3675,0
|
|
20230823,153900,940488430,3675,3675,3675,3675,0
|
|
20230823,153800,940488430,3675,3675,3675,3675,0
|
|
20230823,153700,940488430,3675,3675,3675,3675,0
|
|
20230823,153600,940488430,3675,3675,3675,3675,0
|
|
20230823,153500,940488430,3675,3675,3675,3675,0
|
|
20230823,153400,940488430,3675,3675,3675,3675,0
|
|
20230823,153300,940488430,3675,3675,3675,3675,0
|
|
20230823,153200,940488430,3675,3675,3675,3675,0
|
|
20230823,153100,940488430,3675,3675,3675,3675,0
|
|
20230823,153000,940488430,3675,3675,3675,3675,1230
|
|
20230823,152900,935968180,3650,3650,3650,3650,0
|
|
20230823,152800,935968180,3650,3650,3650,3650,0
|
|
20230823,152700,935968180,3650,3650,3650,3650,0
|
|
20230823,152600,935968180,3650,3650,3650,3650,0
|
|
20230823,152500,935968180,3650,3650,3650,3650,0
|
|
20230823,152400,935968180,3650,3650,3650,3650,0
|
|
20230823,152300,935968180,3650,3650,3650,3650,0
|
|
20230823,152200,935968180,3650,3650,3650,3650,0
|
|
20230823,152100,935968180,3650,3650,3650,3650,0
|
|
20230823,152000,935968180,3650,3650,3650,3650,0
|
|
20230823,151900,935968180,3650,3665,3670,3650,1234
|
|
20230823,151800,931450945,3670,3670,3670,3670,18
|
|
20230823,151700,931384885,3670,3670,3670,3670,0
|
|
20230823,151600,931384885,3670,3670,3670,3670,0
|
|
20230823,151500,931384885,3670,3670,3670,3665,15
|
|
20230823,151400,931329840,3675,3675,3675,3675,4
|
|
20230823,151300,931315140,3670,3690,3690,3670,1495
|
|
20230823,151200,925826485,3695,3695,3695,3695,0
|
|
20230823,151100,925826485,3695,3695,3695,3695,0
|
|
20230823,151000,925826485,3695,3695,3695,3695,0
|
|
20230823,150900,925826485,3695,3690,3700,3690,279
|
|
20230823,150800,924796005,3690,3685,3690,3685,64
|
|
20230823,150700,924560145,3680,3655,3680,3655,6800
|
|
20230823,150600,899559600,3645,3650,3650,3645,2495
|
|
20230823,150500,890452870,3655,3655,3655,3655,612
|
|
20230823,150400,888216010,3655,3660,3660,3655,70
|
|
20230823,150300,887959830,3660,3660,3660,3660,0
|
|
20230823,150200,887959830,3660,3660,3660,3660,0
|
|
20230823,150100,887959830,3660,3660,3660,3660,0
|
|
20230823,150000,887959830,3660,3660,3660,3660,0
|
|
20230823,145900,887959830,3660,3660,3660,3660,0
|
|
20230823,145800,887959830,3660,3665,3675,3660,704
|
|
20230823,145700,885376525,3665,3650,3665,3650,1202
|
|
20230823,145600,880979315,3655,3675,3675,3655,1216
|
|
20230823,145500,876534635,3650,3640,3650,3635,1239
|
|
20230823,145400,872013595,3640,3645,3645,3640,487
|
|
20230823,145300,870240895,3640,3635,3640,3635,704
|
|
20230823,145200,867678355,3655,3650,3670,3650,1817
|
|
20230823,145100,861037310,3640,3640,3640,3635,676
|
|
20230823,145000,858576685,3640,3650,3650,3640,117
|
|
20230823,144900,858149740,3650,3635,3650,3635,2333
|
|
20230823,144800,849637090,3640,3640,3640,3640,691
|
|
20230823,144700,847121850,3645,3650,3650,3645,2103
|
|
20230823,144600,839447145,3645,3655,3655,3645,508
|
|
20230823,144500,837590450,3670,3670,3670,3650,2212
|
|
20230823,144400,829516510,3650,3665,3665,3645,9725
|
|
20230823,144300,794014925,3665,3675,3675,3665,257
|
|
20230823,144200,793072980,3670,3675,3675,3670,28
|
|
20230823,144100,792970200,3670,3670,3670,3670,0
|
|
20230823,144000,792970200,3670,3670,3670,3670,0
|
|
20230823,143900,792970200,3670,3670,3670,3670,0
|
|
20230823,143800,792970200,3670,3670,3670,3670,0
|
|
20230823,143700,792970200,3670,3675,3675,3670,160
|
|
20230823,143600,792382500,3670,3670,3670,3670,20
|
|
20230823,143500,792309100,3670,3670,3670,3670,0
|
|
20230823,143400,792309100,3670,3670,3670,3670,0
|
|
20230823,143300,792309100,3670,3670,3670,3670,0
|
|
20230823,143200,792309100,3670,3670,3670,3670,0
|
|
20230823,143100,792309100,3670,3670,3670,3670,0
|
|
20230823,143000,792309100,3670,3670,3670,3670,1
|
|
20230823,142900,792305430,3670,3670,3670,3670,20
|
|
20230823,142800,792232030,3680,3680,3680,3680,0
|
|
20230823,142700,792232030,3680,3680,3680,3675,74
|
|
20230823,142600,791959810,3680,3680,3680,3680,0
|
|
20230823,142500,791959810,3680,3680,3680,3680,4
|
|
20230823,142400,791945090,3675,3670,3675,3670,710
|
|
20230823,142300,789338340,3670,3670,3670,3670,0
|
|
20230823,142200,789338340,3670,3670,3670,3665,443
|
|
20230823,142100,787713190,3670,3670,3670,3670,0
|
|
20230823,142000,787713190,3670,3670,3670,3670,0
|
|
20230823,141900,787713190,3670,3670,3670,3670,338
|
|
20230823,141800,786472730,3680,3680,3680,3680,50
|
|
20230823,141700,786288730,3680,3680,3680,3680,0
|
|
20230823,141600,786288730,3680,3680,3680,3680,4
|
|
20230823,141500,786274010,3670,3670,3670,3670,2
|
|
20230823,141400,786266670,3675,3675,3675,3675,0
|
|
20230823,141300,786266670,3675,3675,3675,3675,1238
|
|
20230823,141200,781717020,3665,3665,3665,3665,0
|
|
20230823,141100,781717020,3665,3665,3665,3665,0
|
|
20230823,141000,781717020,3665,3665,3665,3665,700
|
|
20230823,140900,779151520,3675,3675,3675,3675,1000
|
|
20230823,140800,775476520,3675,3675,3675,3675,1000
|
|
20230823,140700,771801520,3670,3670,3670,3670,530
|
|
20230823,140600,769856420,3670,3680,3680,3670,1331
|
|
20230823,140500,764961970,3680,3680,3680,3680,20
|
|
20230823,140400,764888370,3670,3670,3670,3670,0
|
|
20230823,140300,764888370,3670,3670,3670,3670,25
|
|
20230823,140200,764796620,3675,3670,3675,3670,881
|
|
20230823,140100,761559055,3670,3670,3670,3670,79
|
|
20230823,140000,761269125,3670,3670,3670,3670,2
|
|
20230823,135900,761261785,3665,3665,3665,3665,0
|
|
20230823,135800,761261785,3665,3675,3675,3665,561
|
|
20230823,135700,759202610,3670,3670,3670,3670,650
|
|
20230823,135600,756817110,3670,3680,3680,3670,1321
|
|
20230823,135500,751959220,3665,3665,3665,3665,4
|
|
20230823,135400,751944560,3665,3665,3665,3665,1
|
|
20230823,135300,751940895,3665,3665,3665,3665,500
|
|
20230823,135200,750108395,3665,3665,3665,3665,0
|
|
20230823,135100,750108395,3665,3670,3670,3665,1315
|
|
20230823,135000,745285635,3655,3660,3660,3655,600
|
|
20230823,134900,743091560,3665,3665,3665,3665,23
|
|
20230823,134800,743007265,3665,3665,3665,3665,27
|
|
20230823,134700,742908310,3665,3665,3665,3665,0
|
|
20230823,134600,742908310,3665,3665,3665,3665,400
|
|
20230823,134500,741442310,3680,3680,3680,3680,2
|
|
20230823,134400,741434950,3660,3660,3660,3660,795
|
|
20230823,134300,738525250,3665,3665,3665,3665,1469
|
|
20230823,134200,733141365,3665,3660,3670,3660,878
|
|
20230823,134100,729921915,3660,3660,3660,3660,0
|
|
20230823,134000,729921915,3660,3700,3700,3660,710
|
|
20230823,133900,727316175,3665,3665,3665,3665,355
|
|
20230823,133800,726015100,3655,3655,3655,3655,0
|
|
20230823,133700,726015100,3655,3655,3655,3655,500
|
|
20230823,133600,724187600,3655,3665,3665,3655,743
|
|
20230823,133500,721470210,3670,3670,3670,3670,79
|
|
20230823,133400,721180280,3675,3675,3675,3675,66
|
|
20230823,133300,720937730,3675,3675,3675,3675,0
|
|
20230823,133200,720937730,3675,3675,3675,3675,0
|
|
20230823,133100,720937730,3675,3675,3675,3675,0
|
|
20230823,133000,720937730,3675,3680,3680,3675,744
|
|
20230823,132900,718199820,3680,3680,3680,3680,5
|
|
20230823,132800,718181420,3665,3665,3665,3665,0
|
|
20230823,132700,718181420,3665,3665,3665,3665,0
|
|
20230823,132600,718181420,3665,3665,3665,3665,0
|
|
20230823,132500,718181420,3665,3665,3665,3665,0
|
|
20230823,132400,718181420,3665,3665,3665,3665,6
|
|
20230823,132300,718159430,3665,3665,3670,3660,2073
|
|
20230823,132200,710564805,3665,3680,3680,3665,12
|
|
20230823,132100,710520675,3665,3675,3675,3665,823
|
|
20230823,132000,707500485,3675,3675,3675,3675,0
|
|
20230823,131900,707500485,3675,3675,3675,3675,0
|
|
20230823,131800,707500485,3675,3675,3675,3675,40
|
|
20230823,131700,707353485,3680,3680,3680,3680,0
|
|
20230823,131600,707353485,3680,3680,3680,3680,1
|
|
20230823,131500,707349805,3675,3675,3675,3675,0
|
|
20230823,131400,707349805,3675,3675,3675,3675,0
|
|
20230823,131300,707349805,3675,3675,3675,3675,0
|
|
20230823,131200,707349805,3675,3670,3685,3670,2347
|
|
20230823,131100,698718385,3665,3670,3670,3665,402
|
|
20230823,131000,697244045,3670,3680,3680,3670,500
|
|
20230823,130900,695407435,3680,3685,3685,3680,2742
|
|
20230823,130800,685309065,3685,3690,3690,3685,2409
|
|
20230823,130700,676427115,3700,3700,3700,3700,0
|
|
20230823,130600,676427115,3700,3700,3700,3700,0
|
|
20230823,130500,676427115,3700,3690,3700,3690,100
|
|
20230823,130400,676057615,3690,3705,3705,3690,2222
|
|
20230823,130300,667841465,3710,3710,3710,3710,100
|
|
20230823,130200,667470465,3705,3705,3705,3705,157
|
|
20230823,130100,666888780,3705,3705,3705,3705,110
|
|
20230823,130000,666481230,3715,3715,3715,3705,47
|
|
20230823,125900,666307005,3705,3705,3705,3705,1156
|
|
20230823,125800,662024025,3705,3710,3710,3705,1043
|
|
20230823,125700,658159585,3705,3705,3705,3705,0
|
|
20230823,125600,658159585,3705,3705,3705,3705,38
|
|
20230823,125500,658018795,3725,3725,3725,3725,0
|
|
20230823,125400,658018795,3725,3710,3725,3710,219
|
|
20230823,125300,657206155,3725,3725,3725,3725,0
|
|
20230823,125200,657206155,3725,3715,3725,3715,503
|
|
20230823,125100,655337410,3725,3725,3725,3725,10
|
|
20230823,125000,655300160,3715,3715,3715,3715,39
|
|
20230823,124900,655155275,3725,3720,3725,3720,95
|
|
20230823,124800,654801825,3725,3715,3725,3715,249
|
|
20230823,124700,653874690,3725,3725,3725,3725,0
|
|
20230823,124600,653874690,3725,3720,3725,3715,49
|
|
20230823,124500,653692460,3720,3720,3720,3720,0
|
|
20230823,124400,653692460,3720,3720,3720,3720,0
|
|
20230823,124300,653692460,3720,3720,3720,3720,750
|
|
20230823,124200,650902460,3720,3720,3720,3720,0
|
|
20230823,124100,650902460,3720,3720,3720,3720,0
|
|
20230823,124000,650902460,3720,3720,3720,3720,0
|
|
20230823,123900,650902460,3720,3720,3720,3720,14
|
|
20230823,123800,650850380,3720,3720,3720,3720,0
|
|
20230823,123700,650850380,3720,3720,3720,3720,14
|
|
20230823,123600,650798300,3725,3735,3735,3720,1547
|
|
20230823,123500,645040905,3735,3740,3740,3725,3538
|
|
20230823,123400,631848885,3730,3730,3740,3720,2894
|
|
20230823,123300,621052965,3730,3710,3730,3710,1048
|
|
20230823,123200,617150110,3720,3710,3720,3710,1280
|
|
20230823,123100,612401210,3720,3715,3720,3710,24
|
|
20230823,123000,612312055,3715,3720,3720,3715,101
|
|
20230823,122900,611936835,3710,3710,3710,3710,15
|
|
20230823,122800,611881185,3710,3715,3715,3710,50
|
|
20230823,122700,611695640,3720,3715,3720,3715,25
|
|
20230823,122600,611602715,3720,3720,3720,3720,10
|
|
20230823,122500,611565515,3715,3715,3725,3715,125
|
|
20230823,122400,611101040,3725,3725,3725,3725,50
|
|
20230823,122300,610914790,3720,3715,3725,3715,265
|
|
20230823,122200,609929255,3725,3715,3725,3715,120
|
|
20230823,122100,609483305,3715,3715,3720,3715,1109
|
|
20230823,122000,605358370,3725,3725,3725,3725,0
|
|
20230823,121900,605358370,3725,3725,3725,3725,0
|
|
20230823,121800,605358370,3725,3725,3725,3725,0
|
|
20230823,121700,605358370,3725,3725,3725,3725,0
|
|
20230823,121600,605358370,3725,3725,3725,3725,200
|
|
20230823,121500,604613370,3725,3720,3725,3715,684
|
|
20230823,121400,602068805,3720,3700,3720,3700,170
|
|
20230823,121300,601439450,3700,3700,3700,3700,0
|
|
20230823,121200,601439450,3700,3700,3700,3700,0
|
|
20230823,121100,601439450,3700,3705,3705,3700,12
|
|
20230823,121000,601395035,3720,3720,3720,3720,200
|
|
20230823,120900,600651035,3720,3720,3725,3705,2313
|
|
20230823,120800,592046340,3720,3700,3720,3700,2741
|
|
20230823,120700,581884960,3700,3680,3700,3680,1943
|
|
20230823,120600,574714725,3680,3700,3700,3680,24109
|
|
20230823,120500,485817350,3700,3700,3700,3700,14
|
|
20230823,120400,485765550,3705,3710,3710,3705,89
|
|
20230823,120300,485435455,3705,3700,3715,3700,1531
|
|
20230823,120200,479759925,3700,3700,3700,3700,40
|
|
20230823,120100,479611925,3700,3705,3710,3700,678
|
|
20230823,120000,477100085,3705,3700,3705,3700,84
|
|
20230823,115900,476789265,3705,3685,3705,3685,1385
|
|
20230823,115800,471664915,3695,3685,3710,3685,3280
|
|
20230823,115700,459534780,3680,3675,3680,3665,9204
|
|
20230823,115600,425747415,3675,3675,3675,3675,400
|
|
20230823,115500,424277415,3675,3675,3675,3675,0
|
|
20230823,115400,424277415,3675,3675,3675,3675,1013
|
|
20230823,115300,420554640,3675,3675,3680,3675,1748
|
|
20230823,115200,414122515,3675,3675,3675,3675,0
|
|
20230823,115100,414122515,3675,3675,3675,3675,0
|
|
20230823,115000,414122515,3675,3680,3680,3675,794
|
|
20230823,114900,411203295,3685,3685,3685,3685,0
|
|
20230823,114800,411203295,3685,3685,3685,3685,272
|
|
20230823,114700,410200975,3685,3685,3690,3685,238
|
|
20230823,114600,409323930,3685,3690,3695,3685,130
|
|
20230823,114500,408844140,3690,3690,3690,3690,0
|
|
20230823,114400,408844140,3690,3690,3690,3690,0
|
|
20230823,114300,408844140,3690,3690,3690,3690,0
|
|
20230823,114200,408844140,3690,3685,3690,3685,18
|
|
20230823,114100,408777785,3685,3685,3690,3685,340
|
|
20230823,114000,407524795,3685,3690,3690,3685,19
|
|
20230823,113900,407454690,3685,3685,3685,3685,12
|
|
20230823,113800,407410470,3685,3685,3685,3685,3
|
|
20230823,113700,407399415,3685,3690,3690,3685,79
|
|
20230823,113600,407107910,3700,3690,3700,3690,4
|
|
20230823,113500,407093120,3690,3690,3690,3690,11
|
|
20230823,113400,407052530,3690,3700,3700,3690,19
|
|
20230823,113300,406982240,3690,3690,3690,3690,10
|
|
20230823,113200,406945340,3695,3695,3695,3695,0
|
|
20230823,113100,406945340,3695,3685,3695,3685,13
|
|
20230823,113000,406897405,3695,3695,3695,3695,1013
|
|
20230823,112900,403154370,3700,3695,3700,3695,5177
|
|
20230823,112800,384023855,3690,3690,3690,3690,18
|
|
20230823,112700,383957435,3695,3695,3695,3695,13
|
|
20230823,112600,383909400,3700,3700,3700,3700,0
|
|
20230823,112500,383909400,3700,3695,3700,3695,354
|
|
20230823,112400,382599870,3705,3705,3705,3705,2
|
|
20230823,112300,382592460,3700,3695,3700,3695,3654
|
|
20230823,112200,369072710,3695,3695,3695,3695,567
|
|
20230823,112100,366977645,3700,3695,3730,3695,2352
|
|
20230823,112000,358262905,3695,3695,3695,3695,0
|
|
20230823,111900,358262905,3695,3695,3695,3695,18
|
|
20230823,111800,358196395,3695,3695,3695,3695,0
|
|
20230823,111700,358196395,3695,3695,3695,3695,0
|
|
20230823,111600,358196395,3695,3695,3695,3695,3
|
|
20230823,111500,358185310,3695,3695,3695,3695,18
|
|
20230823,111400,358118800,3690,3690,3690,3690,0
|
|
20230823,111300,358118800,3690,3690,3690,3690,45
|
|
20230823,111200,357952750,3695,3695,3695,3695,3
|
|
20230823,111100,357941665,3695,3695,3695,3695,18
|
|
20230823,111000,357875155,3690,3690,3690,3690,0
|
|
20230823,110900,357875155,3690,3690,3690,3690,544
|
|
20230823,110800,355867795,3690,3685,3690,3685,78
|
|
20230823,110700,355580350,3685,3685,3685,3685,0
|
|
20230823,110600,355580350,3685,3680,3685,3680,42
|
|
20230823,110500,355425685,3680,3680,3680,3680,523
|
|
20230823,110400,353501045,3680,3680,3680,3680,136
|
|
20230823,110300,353000565,3680,3680,3680,3680,0
|
|
20230823,110200,353000565,3680,3685,3685,3680,38
|
|
20230823,110100,352860635,3680,3680,3680,3680,47
|
|
20230823,110000,352687675,3685,3685,3685,3680,998
|
|
20230823,105900,349013435,3685,3685,3685,3685,0
|
|
20230823,105800,349013435,3685,3685,3685,3680,230
|
|
20230823,105700,348166285,3680,3680,3680,3680,2263
|
|
20230823,105600,339838445,3685,3690,3690,3685,584
|
|
20230823,105500,337686390,3690,3690,3690,3690,18
|
|
20230823,105400,337619970,3690,3690,3690,3690,0
|
|
20230823,105300,337619970,3690,3690,3690,3685,281
|
|
20230823,105200,336584370,3685,3685,3685,3685,0
|
|
20230823,105100,336584370,3685,3685,3685,3685,167
|
|
20230823,105000,335968975,3680,3690,3690,3680,218
|
|
20230823,104900,335166145,3685,3685,3685,3685,0
|
|
20230823,104800,335166145,3685,3685,3685,3680,1125
|
|
20230823,104700,331020620,3690,3690,3690,3690,18
|
|
20230823,104600,330954200,3685,3690,3690,3685,601
|
|
20230823,104500,328737010,3690,3690,3690,3690,3
|
|
20230823,104400,328725940,3680,3690,3690,3680,1038
|
|
20230823,104300,324905720,3680,3680,3680,3680,1000
|
|
20230823,104200,321225720,3680,3680,3680,3680,50
|
|
20230823,104100,321041720,3680,3690,3690,3680,1405
|
|
20230823,104000,315871290,3685,3690,3690,3685,79
|
|
20230823,103900,315580085,3685,3685,3685,3685,2302
|
|
20230823,103800,307097215,3685,3690,3690,3685,1000
|
|
20230823,103700,303412120,3690,3690,3690,3685,1760
|
|
20230823,103600,296925560,3690,3690,3690,3690,0
|
|
20230823,103500,296925560,3690,3690,3690,3690,0
|
|
20230823,103400,296925560,3690,3690,3690,3690,3
|
|
20230823,103300,296914490,3675,3675,3675,3675,0
|
|
20230823,103200,296914490,3675,3685,3685,3675,596
|
|
20230823,103100,294721610,3685,3690,3690,3685,2800
|
|
20230823,103000,284401960,3685,3680,3685,3675,4565
|
|
20230823,102900,267587510,3680,3695,3695,3680,3127
|
|
20230823,102800,256076285,3705,3705,3705,3695,244
|
|
20230823,102700,255174265,3705,3705,3705,3705,0
|
|
20230823,102600,255174265,3705,3705,3705,3705,17
|
|
20230823,102500,255111280,3690,3710,3710,3690,328
|
|
20230823,102400,253900345,3710,3710,3710,3710,0
|
|
20230823,102300,253900345,3710,3710,3710,3710,0
|
|
20230823,102200,253900345,3710,3710,3710,3700,1047
|
|
20230823,102100,250024855,3715,3720,3725,3715,174
|
|
20230823,102000,249377615,3730,3725,3730,3720,49
|
|
20230823,101900,249195260,3720,3735,3735,3720,615
|
|
20230823,101800,246903135,3745,3715,3745,3715,5196
|
|
20230823,101700,227523475,3710,3710,3710,3710,38
|
|
20230823,101600,227382495,3710,3710,3710,3710,21
|
|
20230823,101500,227304585,3710,3710,3710,3710,1
|
|
20230823,101400,227300875,3710,3710,3710,3710,0
|
|
20230823,101300,227300875,3710,3710,3710,3710,121
|
|
20230823,101200,226851965,3705,3710,3710,3705,124
|
|
20230823,101100,226392040,3710,3710,3710,3710,3
|
|
20230823,101000,226380910,3710,3710,3710,3710,18
|
|
20230823,100900,226314130,3705,3705,3705,3705,0
|
|
20230823,100800,226314130,3705,3705,3705,3695,2046
|
|
20230823,100700,218742905,3705,3705,3705,3705,50
|
|
20230823,100600,218557655,3710,3710,3710,3710,21
|
|
20230823,100500,218479745,3705,3705,3705,3705,35
|
|
20230823,100400,218350070,3710,3710,3710,3710,21
|
|
20230823,100300,218272160,3710,3710,3710,3710,0
|
|
20230823,100200,218272160,3710,3710,3710,3705,71
|
|
20230823,100100,218009000,3710,3710,3710,3710,0
|
|
20230823,100000,218009000,3710,3715,3715,3710,21
|
|
20230823,095900,217931000,3710,3710,3710,3710,85
|
|
20230823,095800,217615650,3700,3705,3705,3700,573
|
|
20230823,095700,215494860,3705,3705,3705,3705,34
|
|
20230823,095600,215368890,3715,3715,3715,3715,18
|
|
20230823,095500,215302020,3715,3715,3715,3715,3
|
|
20230823,095400,215290875,3715,3715,3715,3715,28
|
|
20230823,095300,215186855,3715,3715,3715,3715,3
|
|
20230823,095200,215175710,3690,3690,3690,3690,0
|
|
20230823,095100,215175710,3690,3690,3690,3690,542
|
|
20230823,095000,213175730,3695,3695,3705,3690,3514
|
|
20230823,094900,200179915,3695,3695,3695,3695,3
|
|
20230823,094800,200168830,3685,3680,3685,3680,1088
|
|
20230823,094700,196162640,3680,3680,3680,3680,20
|
|
20230823,094600,196089040,3680,3665,3680,3665,59
|
|
20230823,094500,195872760,3680,3675,3680,3665,621
|
|
20230823,094400,193593625,3675,3670,3675,3670,603
|
|
20230823,094300,191377615,3665,3650,3665,3650,884
|
|
20230823,094200,188143005,3655,3670,3670,3645,9244
|
|
20230823,094100,154373650,3680,3680,3680,3675,417
|
|
20230823,094000,152840855,3685,3685,3685,3685,18
|
|
20230823,093900,152774525,3685,3685,3685,3685,15
|
|
20230823,093800,152719250,3685,3685,3685,3685,118
|
|
20230823,093700,152284420,3685,3680,3685,3680,19
|
|
20230823,093600,152214460,3685,3705,3705,3685,3112
|
|
20230823,093500,140726095,3710,3705,3710,3705,76
|
|
20230823,093400,140444460,3705,3705,3705,3705,794
|
|
20230823,093300,137502690,3695,3705,3705,3695,116
|
|
20230823,093200,137073010,3710,3705,3710,3705,784
|
|
20230823,093100,134164850,3705,3705,3705,3705,883
|
|
20230823,093000,130893335,3705,3705,3705,3700,33
|
|
20230823,092900,130771125,3705,3710,3715,3705,647
|
|
20230823,092800,128367870,3710,3710,3710,3710,185
|
|
20230823,092700,127681520,3700,3705,3705,3700,70
|
|
20230823,092600,127422205,3700,3700,3700,3690,1653
|
|
20230823,092500,121310165,3700,3705,3705,3700,1500
|
|
20230823,092400,115759165,3705,3720,3720,3705,70
|
|
20230823,092300,115498810,3730,3710,3730,3710,30
|
|
20230823,092200,115387490,3705,3700,3705,3700,208
|
|
20230823,092100,114616885,3700,3725,3725,3700,402
|
|
20230823,092000,113126145,3710,3710,3715,3710,181
|
|
20230823,091900,112454070,3710,3715,3720,3700,6394
|
|
20230823,091800,88741315,3720,3725,3725,3720,102
|
|
20230823,091700,88361420,3720,3720,3720,3720,5
|
|
20230823,091600,88342820,3725,3725,3725,3725,16
|
|
20230823,091500,88283220,3725,3725,3725,3725,305
|
|
20230823,091400,87147095,3725,3725,3725,3725,0
|
|
20230823,091300,87147095,3725,3725,3725,3725,0
|
|
20230823,091200,87147095,3725,3725,3725,3725,0
|
|
20230823,091100,87147095,3725,3735,3735,3725,436
|
|
20230823,091000,85522985,3735,3730,3735,3730,719
|
|
20230823,090900,82837950,3730,3730,3760,3730,1340
|
|
20230823,090800,77826795,3730,3710,3730,3710,686
|
|
20230823,090700,75275565,3690,3690,3700,3680,6114
|
|
20230823,090600,52736600,3695,3705,3710,3695,975
|
|
20230823,090500,49128110,3690,3690,3690,3690,0
|
|
20230823,090400,49128110,3690,3720,3720,3690,2591
|
|
20230823,090300,39566720,3720,3720,3720,3720,1
|
|
20230823,090200,39563000,3680,3680,3680,3680,0
|
|
20230823,090100,39563000,3680,3730,3730,3680,10226
|
|
20230823,090000,1849210,3730,3700,3730,3700,403
|