687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,202400,720977855,3460,3460,3460,3460,2358
|
|
20230809,202300,720977855,3460,3460,3460,3460,0
|
|
20230809,202200,720977855,3460,3460,3460,3460,0
|
|
20230809,202100,720977855,3460,3460,3460,3460,0
|
|
20230809,202000,720977855,3460,3460,3460,3460,0
|
|
20230809,201900,720977855,3460,3460,3460,3460,0
|
|
20230809,201800,720977855,3460,3460,3460,3460,0
|
|
20230809,201700,720977855,3460,3460,3460,3460,0
|
|
20230809,201600,720977855,3460,3460,3460,3460,0
|
|
20230809,201500,720977855,3460,3460,3460,3460,0
|
|
20230809,201400,720977855,3460,3460,3460,3460,0
|
|
20230809,201300,720977855,3460,3460,3460,3460,0
|
|
20230809,201200,720977855,3460,3460,3460,3460,0
|
|
20230809,201100,720977855,3460,3460,3460,3460,0
|
|
20230809,201000,720977855,3460,3460,3460,3460,0
|
|
20230809,200900,720977855,3460,3460,3460,3460,0
|
|
20230809,200800,720977855,3460,3460,3460,3460,0
|
|
20230809,200700,720977855,3460,3460,3460,3460,0
|
|
20230809,200600,720977855,3460,3460,3460,3460,0
|
|
20230809,200500,720977855,3460,3460,3460,3460,0
|
|
20230809,200400,720977855,3460,3460,3460,3460,0
|
|
20230809,200300,720977855,3460,3460,3460,3460,0
|
|
20230809,200200,720977855,3460,3460,3460,3460,0
|
|
20230809,200100,720977855,3460,3460,3460,3460,0
|
|
20230809,200000,720977855,3460,3460,3460,3460,0
|
|
20230809,195900,720977855,3460,3460,3460,3460,0
|
|
20230809,195800,720977855,3460,3460,3460,3460,0
|
|
20230809,195700,720977855,3460,3460,3460,3460,0
|
|
20230809,195600,720977855,3460,3460,3460,3460,0
|
|
20230809,195500,720977855,3460,3460,3460,3460,0
|
|
20230809,195400,720977855,3460,3460,3460,3460,2358
|
|
20230809,195300,720977855,3460,3460,3460,3460,0
|
|
20230809,195200,720977855,3460,3460,3460,3460,0
|
|
20230809,195100,720977855,3460,3460,3460,3460,0
|
|
20230809,195000,720977855,3460,3460,3460,3460,0
|
|
20230809,194900,720977855,3460,3460,3460,3460,0
|
|
20230809,194800,720977855,3460,3460,3460,3460,0
|
|
20230809,194700,720977855,3460,3460,3460,3460,0
|
|
20230809,194600,720977855,3460,3460,3460,3460,0
|
|
20230809,194500,720977855,3460,3460,3460,3460,0
|
|
20230809,194400,720977855,3460,3460,3460,3460,0
|
|
20230809,194300,720977855,3460,3460,3460,3460,0
|
|
20230809,194200,720977855,3460,3460,3460,3460,0
|
|
20230809,194100,720977855,3460,3460,3460,3460,0
|
|
20230809,194000,720977855,3460,3460,3460,3460,0
|
|
20230809,193900,720977855,3460,3460,3460,3460,0
|
|
20230809,193800,720977855,3460,3460,3460,3460,0
|
|
20230809,193700,720977855,3460,3460,3460,3460,0
|
|
20230809,193600,720977855,3460,3460,3460,3460,0
|
|
20230809,193500,720977855,3460,3460,3460,3460,0
|
|
20230809,193400,720977855,3460,3460,3460,3460,0
|
|
20230809,193300,720977855,3460,3460,3460,3460,0
|
|
20230809,193200,720977855,3460,3460,3460,3460,0
|
|
20230809,193100,720977855,3460,3460,3460,3460,0
|
|
20230809,193000,720977855,3460,3460,3460,3460,0
|
|
20230809,192900,720977855,3460,3460,3460,3460,0
|
|
20230809,192800,720977855,3460,3460,3460,3460,0
|
|
20230809,192700,720977855,3460,3460,3460,3460,0
|
|
20230809,192600,720977855,3460,3460,3460,3460,0
|
|
20230809,192500,720977855,3460,3460,3460,3460,0
|
|
20230809,192400,720977855,3460,3460,3460,3460,2358
|
|
20230809,192300,720977855,3460,3460,3460,3460,0
|
|
20230809,192200,720977855,3460,3460,3460,3460,0
|
|
20230809,192100,720977855,3460,3460,3460,3460,0
|
|
20230809,192000,720977855,3460,3460,3460,3460,0
|
|
20230809,191900,720977855,3460,3460,3460,3460,0
|
|
20230809,191800,720977855,3460,3460,3460,3460,0
|
|
20230809,191700,720977855,3460,3460,3460,3460,0
|
|
20230809,191600,720977855,3460,3460,3460,3460,0
|
|
20230809,191500,720977855,3460,3460,3460,3460,0
|
|
20230809,191400,720977855,3460,3460,3460,3460,0
|
|
20230809,191300,720977855,3460,3460,3460,3460,0
|
|
20230809,191200,720977855,3460,3460,3460,3460,0
|
|
20230809,191100,720977855,3460,3460,3460,3460,0
|
|
20230809,191000,720977855,3460,3460,3460,3460,0
|
|
20230809,190900,720977855,3460,3460,3460,3460,0
|
|
20230809,190800,720977855,3460,3460,3460,3460,0
|
|
20230809,190700,720977855,3460,3460,3460,3460,0
|
|
20230809,190600,720977855,3460,3460,3460,3460,0
|
|
20230809,190500,720977855,3460,3460,3460,3460,0
|
|
20230809,190400,720977855,3460,3460,3460,3460,0
|
|
20230809,190300,720977855,3460,3460,3460,3460,0
|
|
20230809,190200,720977855,3460,3460,3460,3460,0
|
|
20230809,190100,720977855,3460,3460,3460,3460,0
|
|
20230809,190000,720977855,3460,3460,3460,3460,0
|
|
20230809,185900,720977855,3460,3460,3460,3460,0
|
|
20230809,185800,720977855,3460,3460,3460,3460,0
|
|
20230809,185700,720977855,3460,3460,3460,3460,0
|
|
20230809,185600,720977855,3460,3460,3460,3460,0
|
|
20230809,185500,720977855,3460,3460,3460,3460,0
|
|
20230809,185400,720977855,3460,3460,3460,3460,2358
|
|
20230809,185300,720977855,3460,3460,3460,3460,0
|
|
20230809,185200,720977855,3460,3460,3460,3460,0
|
|
20230809,185100,720977855,3460,3460,3460,3460,0
|
|
20230809,185000,720977855,3460,3460,3460,3460,0
|
|
20230809,184900,720977855,3460,3460,3460,3460,0
|
|
20230809,184800,720977855,3460,3460,3460,3460,0
|
|
20230809,184700,720977855,3460,3460,3460,3460,0
|
|
20230809,184600,720977855,3460,3460,3460,3460,0
|
|
20230809,184500,720977855,3460,3460,3460,3460,0
|
|
20230809,184400,720977855,3460,3460,3460,3460,0
|
|
20230809,184300,720977855,3460,3460,3460,3460,0
|
|
20230809,184200,720977855,3460,3460,3460,3460,0
|
|
20230809,184100,720977855,3460,3460,3460,3460,0
|
|
20230809,184000,720977855,3460,3460,3460,3460,0
|
|
20230809,183900,720977855,3460,3460,3460,3460,0
|
|
20230809,183800,720977855,3460,3460,3460,3460,0
|
|
20230809,183700,720977855,3460,3460,3460,3460,0
|
|
20230809,183600,720977855,3460,3460,3460,3460,0
|
|
20230809,183500,720977855,3460,3460,3460,3460,0
|
|
20230809,183400,720977855,3460,3460,3460,3460,0
|
|
20230809,183300,720977855,3460,3460,3460,3460,0
|
|
20230809,183200,720977855,3460,3460,3460,3460,0
|
|
20230809,183100,720977855,3460,3460,3460,3460,0
|
|
20230809,183000,720977855,3460,3460,3460,3460,0
|
|
20230809,182900,720977855,3460,3460,3460,3460,0
|
|
20230809,182800,720977855,3460,3460,3460,3460,0
|
|
20230809,182700,720977855,3460,3460,3460,3460,0
|
|
20230809,182600,720977855,3460,3460,3460,3460,0
|
|
20230809,182500,720977855,3460,3460,3460,3460,0
|
|
20230809,182400,720977855,3460,3460,3460,3460,2358
|
|
20230809,182300,720977855,3460,3460,3460,3460,0
|
|
20230809,182200,720977855,3460,3460,3460,3460,0
|
|
20230809,182100,720977855,3460,3460,3460,3460,0
|
|
20230809,182000,720977855,3460,3460,3460,3460,0
|
|
20230809,181900,720977855,3460,3460,3460,3460,0
|
|
20230809,181800,720977855,3460,3460,3460,3460,0
|
|
20230809,181700,720977855,3460,3460,3460,3460,0
|
|
20230809,181600,720977855,3460,3460,3460,3460,0
|
|
20230809,181500,720977855,3460,3460,3460,3460,0
|
|
20230809,181400,720977855,3460,3460,3460,3460,0
|
|
20230809,181300,720977855,3460,3460,3460,3460,0
|
|
20230809,181200,720977855,3460,3460,3460,3460,0
|
|
20230809,181100,720977855,3460,3460,3460,3460,0
|
|
20230809,181000,720977855,3460,3460,3460,3460,0
|
|
20230809,180900,720977855,3460,3460,3460,3460,0
|
|
20230809,180800,720977855,3460,3460,3460,3460,0
|
|
20230809,180700,720977855,3460,3460,3460,3460,0
|
|
20230809,180600,720977855,3460,3460,3460,3460,0
|
|
20230809,180500,720977855,3460,3460,3460,3460,0
|
|
20230809,180400,720977855,3460,3460,3460,3460,0
|
|
20230809,180300,720977855,3460,3460,3460,3460,0
|
|
20230809,180200,720977855,3460,3460,3460,3460,0
|
|
20230809,180100,720977855,3460,3460,3460,3460,0
|
|
20230809,180000,720977855,3460,3460,3460,3460,0
|
|
20230809,175900,720977855,3460,3460,3460,3460,0
|
|
20230809,175800,720977855,3460,3460,3460,3460,0
|
|
20230809,175700,720977855,3460,3460,3460,3460,0
|
|
20230809,175600,720977855,3460,3460,3460,3460,0
|
|
20230809,175500,720977855,3460,3460,3460,3460,0
|
|
20230809,175400,720977855,3460,3460,3460,3460,2358
|
|
20230809,175300,720977855,3460,3460,3460,3460,0
|
|
20230809,175200,720977855,3460,3460,3460,3460,0
|
|
20230809,175100,720977855,3460,3460,3460,3460,0
|
|
20230809,175000,720977855,3460,3460,3460,3460,0
|
|
20230809,174900,720977855,3460,3460,3460,3460,0
|
|
20230809,174800,720977855,3460,3460,3460,3460,0
|
|
20230809,174700,720977855,3460,3460,3460,3460,0
|
|
20230809,174600,720977855,3460,3460,3460,3460,0
|
|
20230809,174500,720977855,3460,3460,3460,3460,0
|
|
20230809,174400,720977855,3460,3460,3460,3460,0
|
|
20230809,174300,720977855,3460,3460,3460,3460,0
|
|
20230809,174200,720977855,3460,3460,3460,3460,0
|
|
20230809,174100,720977855,3460,3460,3460,3460,0
|
|
20230809,174000,720977855,3460,3460,3460,3460,0
|
|
20230809,173900,720977855,3460,3460,3460,3460,0
|
|
20230809,173800,720977855,3460,3460,3460,3460,0
|
|
20230809,173700,720977855,3460,3460,3460,3460,0
|
|
20230809,173600,720977855,3460,3460,3460,3460,0
|
|
20230809,173500,720977855,3460,3460,3460,3460,0
|
|
20230809,173400,720977855,3460,3460,3460,3460,0
|
|
20230809,173300,720977855,3460,3460,3460,3460,0
|
|
20230809,173200,720977855,3460,3460,3460,3460,0
|
|
20230809,173100,720977855,3460,3460,3460,3460,0
|
|
20230809,173000,720977855,3460,3460,3460,3460,0
|
|
20230809,172900,720977855,3460,3460,3460,3460,0
|
|
20230809,172800,720977855,3460,3460,3460,3460,0
|
|
20230809,172700,720977855,3460,3460,3460,3460,0
|
|
20230809,172600,720977855,3460,3460,3460,3460,0
|
|
20230809,172500,720977855,3460,3460,3460,3460,0
|
|
20230809,172400,720977855,3460,3460,3460,3460,2358
|
|
20230809,172300,720977855,3460,3460,3460,3460,0
|
|
20230809,172200,720977855,3460,3460,3460,3460,0
|
|
20230809,172100,720977855,3460,3460,3460,3460,0
|
|
20230809,172000,720977855,3460,3460,3460,3460,0
|
|
20230809,171900,720977855,3460,3460,3460,3460,0
|
|
20230809,171800,720977855,3460,3460,3460,3460,0
|
|
20230809,171700,720977855,3460,3460,3460,3460,0
|
|
20230809,171600,720977855,3460,3460,3460,3460,0
|
|
20230809,171500,720977855,3460,3460,3460,3460,0
|
|
20230809,171400,720977855,3460,3460,3460,3460,0
|
|
20230809,171300,720977855,3460,3460,3460,3460,0
|
|
20230809,171200,720977855,3460,3460,3460,3460,0
|
|
20230809,171100,720977855,3460,3460,3460,3460,0
|
|
20230809,171000,720977855,3460,3460,3460,3460,0
|
|
20230809,170900,720977855,3460,3460,3460,3460,0
|
|
20230809,170800,720977855,3460,3460,3460,3460,0
|
|
20230809,170700,720977855,3460,3460,3460,3460,0
|
|
20230809,170600,720977855,3460,3460,3460,3460,0
|
|
20230809,170500,720977855,3460,3460,3460,3460,0
|
|
20230809,170400,720977855,3460,3460,3460,3460,0
|
|
20230809,170300,720977855,3460,3460,3460,3460,0
|
|
20230809,170200,720977855,3460,3460,3460,3460,0
|
|
20230809,170100,720977855,3460,3460,3460,3460,0
|
|
20230809,170000,720977855,3460,3460,3460,3460,0
|
|
20230809,165900,720977855,3460,3460,3460,3460,0
|
|
20230809,165800,720977855,3460,3460,3460,3460,0
|
|
20230809,165700,720977855,3460,3460,3460,3460,0
|
|
20230809,165600,720977855,3460,3460,3460,3460,0
|
|
20230809,165500,720977855,3460,3460,3460,3460,0
|
|
20230809,165400,720977855,3460,3460,3460,3460,2358
|
|
20230809,165300,720977855,3460,3460,3460,3460,0
|
|
20230809,165200,720977855,3460,3460,3460,3460,0
|
|
20230809,165100,720977855,3460,3460,3460,3460,0
|
|
20230809,165000,720977855,3460,3460,3460,3460,0
|
|
20230809,164900,720977855,3460,3460,3460,3460,0
|
|
20230809,164800,720977855,3460,3460,3460,3460,0
|
|
20230809,164700,720977855,3460,3460,3460,3460,0
|
|
20230809,164600,720977855,3460,3460,3460,3460,0
|
|
20230809,164500,720977855,3460,3460,3460,3460,0
|
|
20230809,164400,720977855,3460,3460,3460,3460,0
|
|
20230809,164300,720977855,3460,3460,3460,3460,0
|
|
20230809,164200,720977855,3460,3460,3460,3460,0
|
|
20230809,164100,720977855,3460,3460,3460,3460,0
|
|
20230809,164000,720977855,3460,3460,3460,3460,0
|
|
20230809,163900,720977855,3460,3460,3460,3460,0
|
|
20230809,163800,720977855,3460,3460,3460,3460,0
|
|
20230809,163700,720977855,3460,3460,3460,3460,0
|
|
20230809,163600,720977855,3460,3460,3460,3460,0
|
|
20230809,163500,720977855,3460,3460,3460,3460,0
|
|
20230809,163400,720977855,3460,3460,3460,3460,0
|
|
20230809,163300,720977855,3460,3460,3460,3460,0
|
|
20230809,163200,720977855,3460,3460,3460,3460,0
|
|
20230809,163100,720977855,3460,3460,3460,3460,0
|
|
20230809,163000,720977855,3460,3460,3460,3460,0
|
|
20230809,162900,720977855,3460,3460,3460,3460,0
|
|
20230809,162800,720977855,3460,3460,3460,3460,0
|
|
20230809,162700,720977855,3460,3460,3460,3460,0
|
|
20230809,162600,720977855,3460,3460,3460,3460,0
|
|
20230809,162500,720977855,3460,3460,3460,3460,0
|
|
20230809,162400,720977855,3460,3460,3460,3460,2358
|
|
20230809,162300,720977855,3460,3460,3460,3460,0
|
|
20230809,162200,720977855,3460,3460,3460,3460,0
|
|
20230809,162100,720977855,3460,3460,3460,3460,0
|
|
20230809,162000,720977855,3460,3460,3460,3460,0
|
|
20230809,161900,720977855,3460,3460,3460,3460,0
|
|
20230809,161800,720977855,3460,3460,3460,3460,0
|
|
20230809,161700,720977855,3460,3460,3460,3460,0
|
|
20230809,161600,720977855,3460,3460,3460,3460,0
|
|
20230809,161500,720977855,3460,3460,3460,3460,0
|
|
20230809,161400,720977855,3460,3460,3460,3460,0
|
|
20230809,161300,720977855,3460,3460,3460,3460,0
|
|
20230809,161200,720977855,3460,3460,3460,3460,0
|
|
20230809,161100,720977855,3460,3460,3460,3460,0
|
|
20230809,161000,720977855,3460,3460,3460,3460,0
|
|
20230809,160900,720977855,3460,3460,3460,3460,0
|
|
20230809,160800,720977855,3460,3460,3460,3460,0
|
|
20230809,160700,720977855,3460,3460,3460,3460,0
|
|
20230809,160600,720977855,3460,3460,3460,3460,0
|
|
20230809,160500,720977855,3460,3460,3460,3460,0
|
|
20230809,160400,720977855,3460,3460,3460,3460,0
|
|
20230809,160300,720977855,3460,3460,3460,3460,0
|
|
20230809,160200,720977855,3460,3460,3460,3460,0
|
|
20230809,160100,720977855,3460,3460,3460,3460,0
|
|
20230809,160000,720977855,3460,3460,3460,3460,0
|
|
20230809,155900,720977855,3460,3460,3460,3460,0
|
|
20230809,155800,720977855,3460,3460,3460,3460,0
|
|
20230809,155700,720977855,3460,3460,3460,3460,0
|
|
20230809,155600,720977855,3460,3460,3460,3460,0
|
|
20230809,155500,720977855,3460,3460,3460,3460,0
|
|
20230809,155400,720977855,3460,3460,3460,3460,2358
|
|
20230809,155300,720977855,3460,3460,3460,3460,0
|
|
20230809,155200,720977855,3460,3460,3460,3460,0
|
|
20230809,155100,720977855,3460,3460,3460,3460,0
|
|
20230809,155000,720977855,3460,3460,3460,3460,0
|
|
20230809,154900,720977855,3460,3460,3460,3460,0
|
|
20230809,154800,720977855,3460,3460,3460,3460,0
|
|
20230809,154700,720977855,3460,3460,3460,3460,0
|
|
20230809,154600,720977855,3460,3460,3460,3460,0
|
|
20230809,154500,720977855,3460,3460,3460,3460,0
|
|
20230809,154400,720977855,3460,3460,3460,3460,0
|
|
20230809,154300,720977855,3460,3460,3460,3460,0
|
|
20230809,154200,720977855,3460,3460,3460,3460,0
|
|
20230809,154100,720977855,3460,3460,3460,3460,0
|
|
20230809,154000,720977855,3460,3460,3460,3460,0
|
|
20230809,153900,720977855,3460,3460,3460,3460,0
|
|
20230809,153800,720977855,3460,3460,3460,3460,0
|
|
20230809,153700,720977855,3460,3460,3460,3460,0
|
|
20230809,153600,720977855,3460,3460,3460,3460,0
|
|
20230809,153500,720977855,3460,3460,3460,3460,0
|
|
20230809,153400,720977855,3460,3460,3460,3460,0
|
|
20230809,153300,720977855,3460,3460,3460,3460,0
|
|
20230809,153200,720977855,3460,3460,3460,3460,0
|
|
20230809,153100,720977855,3460,3460,3460,3460,0
|
|
20230809,153000,720977855,3460,3460,3460,3460,2358
|
|
20230809,152900,712819175,3460,3460,3460,3460,0
|
|
20230809,152800,712819175,3460,3460,3460,3460,0
|
|
20230809,152700,712819175,3460,3460,3460,3460,0
|
|
20230809,152600,712819175,3460,3460,3460,3460,0
|
|
20230809,152500,712819175,3460,3460,3460,3460,0
|
|
20230809,152400,712819175,3460,3460,3460,3460,0
|
|
20230809,152300,712819175,3460,3460,3460,3460,0
|
|
20230809,152200,712819175,3460,3460,3460,3460,0
|
|
20230809,152100,712819175,3460,3460,3460,3460,0
|
|
20230809,152000,712819175,3460,3460,3460,3460,0
|
|
20230809,151900,712819175,3460,3460,3460,3450,1652
|
|
20230809,151800,707108735,3455,3455,3455,3455,276
|
|
20230809,151700,706155155,3455,3455,3455,3455,3
|
|
20230809,151600,706144790,3455,3455,3455,3455,0
|
|
20230809,151500,706144790,3455,3455,3455,3455,100
|
|
20230809,151400,705799290,3450,3450,3455,3450,1249
|
|
20230809,151300,701487705,3450,3450,3450,3450,10
|
|
20230809,151200,701453205,3450,3450,3450,3450,0
|
|
20230809,151100,701453205,3450,3455,3455,3450,46
|
|
20230809,151000,701294455,3455,3440,3455,3440,1245
|
|
20230809,150900,697008495,3440,3450,3450,3440,100
|
|
20230809,150800,696664415,3450,3450,3450,3450,2
|
|
20230809,150700,696657515,3450,3450,3450,3450,1
|
|
20230809,150600,696654065,3450,3450,3450,3450,19
|
|
20230809,150500,696588515,3455,3455,3455,3455,289
|
|
20230809,150400,695590020,3455,3455,3455,3455,151
|
|
20230809,150300,695068315,3455,3460,3460,3440,296
|
|
20230809,150200,694046185,3465,3445,3465,3430,6536
|
|
20230809,150100,671593660,3450,3450,3450,3450,269
|
|
20230809,150000,670665610,3445,3445,3445,3445,20
|
|
20230809,145900,670596710,3445,3445,3445,3445,300
|
|
20230809,145800,669563210,3445,3460,3460,3445,2143
|
|
20230809,145700,662165110,3455,3460,3460,3455,228
|
|
20230809,145600,661377360,3455,3455,3455,3455,0
|
|
20230809,145500,661377360,3455,3455,3455,3455,486
|
|
20230809,145400,659698230,3455,3455,3455,3455,200
|
|
20230809,145300,659007230,3465,3465,3465,3465,0
|
|
20230809,145200,659007230,3465,3465,3465,3465,1
|
|
20230809,145100,659003765,3450,3460,3465,3450,410
|
|
20230809,145000,657589120,3450,3460,3460,3450,8000
|
|
20230809,144900,629956240,3465,3465,3465,3465,4
|
|
20230809,144800,629942380,3465,3465,3465,3460,21
|
|
20230809,144700,629869635,3460,3465,3465,3460,1476
|
|
20230809,144600,624755680,3470,3470,3470,3465,52
|
|
20230809,144500,624575245,3470,3470,3470,3470,129
|
|
20230809,144400,624127615,3470,3470,3470,3470,503
|
|
20230809,144300,622382205,3470,3470,3470,3470,528
|
|
20230809,144200,620550045,3470,3470,3470,3470,1
|
|
20230809,144100,620546575,3475,3475,3475,3475,16
|
|
20230809,144000,620490975,3470,3475,3475,3470,11
|
|
20230809,143900,620452760,3475,3475,3475,3475,1
|
|
20230809,143800,620449285,3470,3470,3470,3470,2
|
|
20230809,143700,620442345,3470,3470,3470,3470,787
|
|
20230809,143600,617711455,3475,3475,3475,3475,0
|
|
20230809,143500,617711455,3475,3475,3475,3475,1200
|
|
20230809,143400,613541455,3475,3475,3475,3465,1318
|
|
20230809,143300,608964135,3475,3475,3475,3475,0
|
|
20230809,143200,608964135,3475,3470,3475,3470,115
|
|
20230809,143100,608565010,3470,3470,3470,3470,489
|
|
20230809,143000,606868180,3480,3475,3480,3475,11
|
|
20230809,142900,606829950,3480,3475,3480,3475,51
|
|
20230809,142800,606652720,3480,3480,3480,3480,0
|
|
20230809,142700,606652720,3480,3480,3480,3480,1
|
|
20230809,142600,606649240,3475,3475,3475,3475,701
|
|
20230809,142500,604213265,3480,3480,3480,3480,0
|
|
20230809,142400,604213265,3480,3480,3480,3480,0
|
|
20230809,142300,604213265,3480,3480,3480,3480,1
|
|
20230809,142200,604209785,3480,3480,3480,3480,1
|
|
20230809,142100,604206305,3480,3480,3480,3480,1
|
|
20230809,142000,604202825,3475,3475,3475,3475,10
|
|
20230809,141900,604168075,3480,3480,3480,3480,5
|
|
20230809,141800,604150675,3470,3470,3470,3470,0
|
|
20230809,141700,604150675,3470,3470,3470,3470,0
|
|
20230809,141600,604150675,3470,3480,3480,3470,157
|
|
20230809,141500,603604335,3480,3480,3480,3480,102
|
|
20230809,141400,603249375,3480,3470,3480,3470,121
|
|
20230809,141300,602828505,3470,3470,3470,3470,0
|
|
20230809,141200,602828505,3470,3470,3470,3470,154
|
|
20230809,141100,602294125,3480,3475,3480,3475,110
|
|
20230809,141000,601911605,3475,3475,3475,3475,50
|
|
20230809,140900,601737855,3475,3475,3475,3475,1
|
|
20230809,140800,601734380,3475,3475,3475,3475,0
|
|
20230809,140700,601734380,3475,3475,3475,3475,0
|
|
20230809,140600,601734380,3475,3475,3475,3475,0
|
|
20230809,140500,601734380,3475,3475,3475,3475,0
|
|
20230809,140400,601734380,3475,3475,3475,3475,21
|
|
20230809,140300,601661405,3460,3460,3460,3460,329
|
|
20230809,140200,600523065,3460,3475,3480,3460,5599
|
|
20230809,140100,581104180,3475,3475,3475,3475,0
|
|
20230809,140000,581104180,3475,3475,3475,3475,1
|
|
20230809,135900,581100705,3480,3480,3480,3480,0
|
|
20230809,135800,581100705,3480,3480,3480,3480,52
|
|
20230809,135700,580919745,3475,3475,3475,3475,0
|
|
20230809,135600,580919745,3475,3475,3475,3475,0
|
|
20230809,135500,580919745,3475,3475,3475,3475,0
|
|
20230809,135400,580919745,3475,3480,3480,3475,18
|
|
20230809,135300,580857110,3480,3480,3480,3480,2
|
|
20230809,135200,580850150,3480,3475,3480,3475,14
|
|
20230809,135100,580801445,3470,3470,3470,3470,3
|
|
20230809,135000,580791035,3470,3470,3470,3470,80
|
|
20230809,134900,580513435,3470,3470,3470,3470,3
|
|
20230809,134800,580503025,3480,3470,3480,3470,25
|
|
20230809,134700,580416050,3480,3480,3480,3480,81
|
|
20230809,134600,580134170,3480,3480,3480,3480,0
|
|
20230809,134500,580134170,3480,3480,3480,3480,0
|
|
20230809,134400,580134170,3480,3480,3480,3480,0
|
|
20230809,134300,580134170,3480,3470,3480,3470,2
|
|
20230809,134200,580127220,3470,3470,3470,3470,82
|
|
20230809,134100,579842680,3470,3470,3470,3470,0
|
|
20230809,134000,579842680,3470,3470,3470,3470,0
|
|
20230809,133900,579842680,3470,3470,3470,3470,0
|
|
20230809,133800,579842680,3470,3470,3470,3470,0
|
|
20230809,133700,579842680,3470,3480,3485,3470,1321
|
|
20230809,133600,575254705,3480,3470,3480,3470,803
|
|
20230809,133500,572468265,3470,3470,3470,3470,200
|
|
20230809,133400,571774265,3470,3470,3470,3470,0
|
|
20230809,133300,571774265,3470,3470,3470,3470,4
|
|
20230809,133200,571760385,3470,3465,3470,3465,2
|
|
20230809,133100,571753450,3465,3465,3465,3465,0
|
|
20230809,133000,571753450,3465,3470,3470,3465,1500
|
|
20230809,132900,566555720,3465,3465,3465,3465,11
|
|
20230809,132800,566517605,3475,3475,3475,3475,0
|
|
20230809,132700,566517605,3475,3475,3475,3475,0
|
|
20230809,132600,566517605,3475,3475,3475,3475,1
|
|
20230809,132500,566514130,3465,3465,3465,3465,243
|
|
20230809,132400,565672135,3465,3465,3465,3465,0
|
|
20230809,132300,565672135,3465,3465,3465,3465,0
|
|
20230809,132200,565672135,3465,3470,3470,3465,910
|
|
20230809,132100,562517990,3465,3465,3465,3465,0
|
|
20230809,132000,562517990,3465,3470,3470,3465,102
|
|
20230809,131900,562164300,3475,3475,3475,3475,114
|
|
20230809,131800,561768150,3475,3475,3475,3475,17
|
|
20230809,131700,561709075,3485,3475,3485,3475,156
|
|
20230809,131600,561166965,3475,3475,3475,3475,330
|
|
20230809,131500,560020215,3475,3475,3475,3475,1
|
|
20230809,131400,560016740,3465,3465,3465,3465,0
|
|
20230809,131300,560016740,3465,3465,3465,3465,0
|
|
20230809,131200,560016740,3465,3465,3465,3465,0
|
|
20230809,131100,560016740,3465,3465,3465,3465,0
|
|
20230809,131000,560016740,3465,3465,3465,3465,0
|
|
20230809,130900,560016740,3465,3475,3475,3465,125
|
|
20230809,130800,559583480,3470,3470,3470,3470,1170
|
|
20230809,130700,555523580,3470,3470,3470,3470,1461
|
|
20230809,130600,550453910,3470,3470,3470,3470,539
|
|
20230809,130500,548583580,3475,3475,3475,3475,6
|
|
20230809,130400,548562730,3475,3475,3475,3475,2
|
|
20230809,130300,548555780,3475,3475,3475,3475,70
|
|
20230809,130200,548312530,3475,3475,3475,3475,0
|
|
20230809,130100,548312530,3475,3475,3475,3475,300
|
|
20230809,130000,547270030,3475,3475,3475,3475,100
|
|
20230809,125900,546922530,3475,3475,3475,3475,500
|
|
20230809,125800,545185030,3470,3470,3470,3470,30
|
|
20230809,125700,545080930,3470,3470,3470,3470,24
|
|
20230809,125600,544997650,3470,3475,3475,3470,60
|
|
20230809,125500,544789445,3475,3470,3475,3470,280
|
|
20230809,125400,543817810,3470,3470,3470,3470,169
|
|
20230809,125300,543231380,3475,3475,3475,3470,209
|
|
20230809,125200,542505645,3475,3475,3475,3475,0
|
|
20230809,125100,542505645,3475,3475,3475,3470,504
|
|
20230809,125000,540756745,3475,3475,3475,3475,2
|
|
20230809,124900,540749795,3475,3470,3475,3470,1537
|
|
20230809,124800,535411385,3470,3470,3470,3470,159
|
|
20230809,124700,534859655,3475,3475,3475,3475,17
|
|
20230809,124600,534800580,3475,3475,3475,3475,13
|
|
20230809,124500,534755405,3475,3475,3475,3475,0
|
|
20230809,124400,534755405,3475,3475,3475,3475,0
|
|
20230809,124300,534755405,3475,3475,3475,3475,0
|
|
20230809,124200,534755405,3475,3475,3475,3475,10
|
|
20230809,124100,534720655,3475,3470,3475,3470,38
|
|
20230809,124000,534588610,3470,3470,3470,3470,0
|
|
20230809,123900,534588610,3470,3470,3470,3470,0
|
|
20230809,123800,534588610,3470,3470,3470,3470,0
|
|
20230809,123700,534588610,3470,3470,3470,3470,671
|
|
20230809,123600,532260240,3475,3475,3475,3475,358
|
|
20230809,123500,531016190,3475,3475,3475,3475,2
|
|
20230809,123400,531009240,3485,3485,3485,3485,0
|
|
20230809,123300,531009240,3485,3485,3485,3485,0
|
|
20230809,123200,531009240,3485,3485,3485,3475,372
|
|
20230809,123100,529716230,3475,3475,3475,3475,159
|
|
20230809,123000,529163705,3485,3475,3485,3475,211
|
|
20230809,122900,528430450,3485,3485,3485,3485,0
|
|
20230809,122800,528430450,3485,3490,3490,3485,16
|
|
20230809,122700,528374675,3485,3480,3485,3480,2091
|
|
20230809,122600,521097980,3480,3480,3480,3475,1464
|
|
20230809,122500,516004135,3480,3480,3480,3480,92
|
|
20230809,122400,515683975,3480,3480,3480,3480,0
|
|
20230809,122300,515683975,3480,3480,3480,3480,0
|
|
20230809,122200,515683975,3480,3480,3480,3480,0
|
|
20230809,122100,515683975,3480,3480,3480,3480,5
|
|
20230809,122000,515666575,3480,3480,3480,3480,0
|
|
20230809,121900,515666575,3480,3480,3480,3480,2
|
|
20230809,121800,515659615,3480,3480,3480,3480,60
|
|
20230809,121700,515450815,3480,3480,3480,3480,65
|
|
20230809,121600,515224615,3480,3480,3480,3480,74
|
|
20230809,121500,514967095,3475,3475,3475,3475,1
|
|
20230809,121400,514963620,3480,3480,3480,3480,0
|
|
20230809,121300,514963620,3480,3480,3480,3480,0
|
|
20230809,121200,514963620,3480,3475,3480,3470,997
|
|
20230809,121100,511498385,3480,3480,3480,3480,0
|
|
20230809,121000,511498385,3480,3480,3480,3480,0
|
|
20230809,120900,511498385,3480,3480,3480,3480,0
|
|
20230809,120800,511498385,3480,3480,3480,3480,0
|
|
20230809,120700,511498385,3480,3475,3480,3475,166
|
|
20230809,120600,510921530,3480,3480,3480,3480,1100
|
|
20230809,120500,507093530,3480,3480,3480,3480,1
|
|
20230809,120400,507090050,3480,3475,3480,3475,414
|
|
20230809,120300,505651385,3480,3480,3480,3480,0
|
|
20230809,120200,505651385,3480,3475,3480,3475,884
|
|
20230809,120100,502579470,3480,3475,3480,3475,28
|
|
20230809,120000,502482150,3475,3475,3475,3475,0
|
|
20230809,115900,502482150,3475,3475,3475,3475,0
|
|
20230809,115800,502482150,3475,3475,3475,3475,0
|
|
20230809,115700,502482150,3475,3475,3475,3475,0
|
|
20230809,115600,502482150,3475,3475,3475,3475,103
|
|
20230809,115500,502124225,3480,3480,3480,3480,90
|
|
20230809,115400,501811025,3480,3480,3480,3480,5
|
|
20230809,115300,501793625,3480,3485,3485,3480,105
|
|
20230809,115200,501427975,3485,3485,3485,3485,50
|
|
20230809,115100,501253725,3490,3480,3490,3480,120
|
|
20230809,115000,500836080,3480,3480,3480,3480,20
|
|
20230809,114900,500766480,3480,3480,3480,3480,101
|
|
20230809,114800,500415000,3480,3480,3480,3480,300
|
|
20230809,114700,499371000,3480,3480,3480,3480,10
|
|
20230809,114600,499336200,3475,3475,3475,3475,5
|
|
20230809,114500,499318825,3480,3480,3480,3480,0
|
|
20230809,114400,499318825,3480,3480,3480,3480,0
|
|
20230809,114300,499318825,3480,3480,3480,3480,0
|
|
20230809,114200,499318825,3480,3480,3480,3480,150
|
|
20230809,114100,498796825,3470,3470,3470,3470,0
|
|
20230809,114000,498796825,3470,3470,3470,3470,961
|
|
20230809,113900,495462155,3480,3480,3480,3480,0
|
|
20230809,113800,495462155,3480,3475,3480,3475,612
|
|
20230809,113700,493335245,3475,3475,3475,3475,921
|
|
20230809,113600,490134770,3480,3480,3480,3480,5
|
|
20230809,113500,490117370,3485,3485,3485,3485,4
|
|
20230809,113400,490103430,3485,3485,3485,3485,0
|
|
20230809,113300,490103430,3485,3485,3485,3485,0
|
|
20230809,113200,490103430,3485,3485,3485,3485,0
|
|
20230809,113100,490103430,3485,3485,3485,3485,0
|
|
20230809,113000,490103430,3485,3485,3485,3485,3
|
|
20230809,112900,490092975,3485,3485,3485,3485,2
|
|
20230809,112800,490086005,3490,3480,3490,3480,400
|
|
20230809,112700,488693995,3480,3480,3480,3480,269
|
|
20230809,112600,487757875,3480,3495,3495,3480,1402
|
|
20230809,112500,482873200,3495,3495,3495,3490,327
|
|
20230809,112400,481731700,3495,3495,3495,3495,113
|
|
20230809,112300,481336765,3495,3495,3495,3495,1252
|
|
20230809,112200,476961025,3495,3495,3495,3495,769
|
|
20230809,112100,474273370,3495,3495,3495,3495,101
|
|
20230809,112000,473920375,3495,3490,3495,3490,71
|
|
20230809,111900,473672335,3490,3490,3490,3490,0
|
|
20230809,111800,473672335,3490,3490,3490,3490,33
|
|
20230809,111700,473557165,3495,3490,3495,3490,61
|
|
20230809,111600,473344020,3490,3490,3490,3490,109
|
|
20230809,111500,472963610,3490,3485,3490,3485,31
|
|
20230809,111400,472855525,3485,3485,3485,3485,75
|
|
20230809,111300,472594150,3485,3490,3490,3485,35
|
|
20230809,111200,472472020,3480,3490,3495,3480,310
|
|
20230809,111100,471392420,3495,3490,3495,3490,24
|
|
20230809,111000,471308565,3490,3490,3490,3485,104
|
|
20230809,110900,470946105,3490,3490,3490,3490,1
|
|
20230809,110800,470942615,3490,3490,3495,3485,9
|
|
20230809,110700,470911180,3495,3485,3500,3485,6126
|
|
20230809,110600,449512500,3485,3475,3485,3475,4002
|
|
20230809,110500,435565550,3470,3470,3470,3470,784
|
|
20230809,110400,432845070,3470,3475,3475,3470,3674
|
|
20230809,110300,420095815,3475,3480,3485,3475,4001
|
|
20230809,110200,406192285,3480,3480,3485,3480,1369
|
|
20230809,110100,401427820,3485,3480,3485,3480,1250
|
|
20230809,110000,397076570,3480,3480,3480,3480,1069
|
|
20230809,105900,393356450,3480,3480,3480,3475,2174
|
|
20230809,105800,385790995,3485,3485,3485,3485,0
|
|
20230809,105700,385790995,3485,3485,3485,3480,2363
|
|
20230809,105600,377556065,3485,3480,3485,3480,1999
|
|
20230809,105500,370597040,3480,3475,3480,3475,4840
|
|
20230809,105400,353778030,3475,3475,3480,3475,1041
|
|
20230809,105300,350160550,3475,3475,3480,3475,1502
|
|
20230809,105200,344941095,3475,3475,3475,3475,6
|
|
20230809,105100,344920245,3480,3480,3480,3480,10
|
|
20230809,105000,344885445,3480,3480,3480,3480,1
|
|
20230809,104900,344881965,3480,3475,3480,3475,1501
|
|
20230809,104800,339660985,3475,3470,3475,3465,2571
|
|
20230809,104700,330740110,3475,3475,3475,3475,1
|
|
20230809,104600,330736635,3475,3470,3480,3470,26
|
|
20230809,104500,330646370,3475,3470,3475,3470,1259
|
|
20230809,104400,326271370,3480,3480,3480,3480,42
|
|
20230809,104300,326125210,3470,3470,3480,3470,29
|
|
20230809,104200,326024480,3470,3470,3480,3470,1838
|
|
20230809,104100,319641595,3470,3470,3470,3470,34
|
|
20230809,104000,319523615,3470,3470,3470,3470,4
|
|
20230809,103900,319509735,3470,3470,3470,3470,165
|
|
20230809,103800,318937185,3470,3465,3470,3465,23
|
|
20230809,103700,318857385,3470,3465,3470,3465,143
|
|
20230809,103600,318361300,3470,3475,3475,3470,391
|
|
20230809,103500,317004500,3475,3475,3475,3475,50
|
|
20230809,103400,316830750,3475,3475,3475,3475,341
|
|
20230809,103300,315645775,3480,3480,3480,3480,450
|
|
20230809,103200,314079775,3480,3480,3480,3480,0
|
|
20230809,103100,314079775,3480,3480,3480,3475,112
|
|
20230809,103000,313690515,3480,3470,3480,3470,352
|
|
20230809,102900,312467285,3470,3470,3470,3465,1106
|
|
20230809,102800,308629470,3465,3460,3465,3460,475
|
|
20230809,102700,306984090,3455,3455,3455,3455,211
|
|
20230809,102600,306255085,3455,3455,3455,3455,170
|
|
20230809,102500,305667735,3460,3455,3460,3455,296
|
|
20230809,102400,304645050,3455,3460,3460,3455,1312
|
|
20230809,102300,300110530,3460,3460,3465,3460,66
|
|
20230809,102200,299882165,3460,3465,3465,3460,73
|
|
20230809,102100,299629385,3460,3460,3460,3460,1
|
|
20230809,102000,299625925,3465,3465,3465,3465,602
|
|
20230809,101900,297539995,3465,3465,3465,3465,857
|
|
20230809,101800,294570490,3465,3460,3465,3460,2660
|
|
20230809,101700,285358455,3455,3455,3455,3455,127
|
|
20230809,101600,284919670,3455,3455,3455,3455,720
|
|
20230809,101500,282432070,3455,3455,3455,3455,917
|
|
20230809,101400,279263835,3455,3455,3455,3455,0
|
|
20230809,101300,279263835,3455,3450,3455,3450,1409
|
|
20230809,101200,274402780,3450,3450,3450,3450,145
|
|
20230809,101100,273902530,3445,3445,3445,3445,144
|
|
20230809,101000,273406450,3450,3450,3450,3450,0
|
|
20230809,100900,273406450,3450,3450,3450,3450,0
|
|
20230809,100800,273406450,3450,3440,3450,3440,133
|
|
20230809,100700,272948910,3435,3440,3440,3435,120
|
|
20230809,100600,272536700,3435,3440,3440,3435,650
|
|
20230809,100500,270301275,3440,3440,3440,3440,865
|
|
20230809,100400,267325675,3440,3440,3440,3440,7
|
|
20230809,100300,267301595,3445,3455,3455,3445,779
|
|
20230809,100200,264617920,3445,3455,3455,3445,574
|
|
20230809,100100,262639275,3455,3455,3455,3455,2
|
|
20230809,100000,262632365,3455,3450,3455,3445,201
|
|
20230809,095900,261939900,3445,3455,3455,3445,21
|
|
20230809,095800,261867545,3455,3450,3455,3450,1191
|
|
20230809,095700,257754550,3450,3455,3455,3450,62
|
|
20230809,095600,257540400,3435,3440,3440,3435,1248
|
|
20230809,095500,253248780,3440,3440,3440,3440,101
|
|
20230809,095400,252901340,3440,3445,3455,3440,2226
|
|
20230809,095300,245232815,3450,3455,3455,3450,501
|
|
20230809,095200,243502645,3460,3460,3460,3460,80
|
|
20230809,095100,243225845,3460,3465,3465,3460,53
|
|
20230809,095000,243042460,3465,3460,3465,3460,110
|
|
20230809,094900,242661745,3460,3460,3460,3460,1250
|
|
20230809,094800,238336745,3455,3455,3455,3455,395
|
|
20230809,094700,236972020,3455,3455,3455,3455,224
|
|
20230809,094600,236198100,3455,3445,3455,3445,12848
|
|
20230809,094500,191873205,3445,3445,3445,3445,223
|
|
20230809,094400,191104970,3445,3445,3445,3445,225
|
|
20230809,094300,190329845,3445,3445,3445,3440,317
|
|
20230809,094200,189237935,3445,3445,3445,3445,365
|
|
20230809,094100,187980510,3445,3445,3445,3445,53
|
|
20230809,094000,187797925,3445,3445,3445,3445,0
|
|
20230809,093900,187797925,3445,3435,3445,3435,265
|
|
20230809,093800,186887510,3435,3435,3435,3435,0
|
|
20230809,093700,186887510,3435,3445,3445,3435,105
|
|
20230809,093600,186526785,3445,3450,3450,3440,234
|
|
20230809,093500,185720950,3450,3450,3450,3430,2523
|
|
20230809,093400,177054885,3450,3445,3450,3440,4293
|
|
20230809,093300,162265550,3445,3445,3445,3440,87
|
|
20230809,093200,161965840,3445,3445,3445,3440,390
|
|
20230809,093100,160624190,3440,3440,3440,3440,637
|
|
20230809,093000,158432910,3440,3430,3440,3430,1027
|
|
20230809,092900,154910280,3430,3440,3440,3430,362
|
|
20230809,092800,153667810,3440,3440,3440,3440,2
|
|
20230809,092700,153660930,3440,3440,3440,3440,61
|
|
20230809,092600,153451090,3440,3440,3440,3440,121
|
|
20230809,092500,153034850,3435,3425,3435,3425,4549
|
|
20230809,092400,137430565,3430,3425,3430,3425,1413
|
|
20230809,092300,132590755,3425,3430,3430,3425,540
|
|
20230809,092200,130738755,3430,3430,3435,3430,514
|
|
20230809,092100,128975710,3435,3425,3435,3420,42
|
|
20230809,092000,128831595,3420,3430,3430,3420,1607
|
|
20230809,091900,123329585,3430,3435,3435,3430,1413
|
|
20230809,091800,118477220,3435,3430,3435,3420,1273
|
|
20230809,091700,114118500,3435,3440,3440,3435,214
|
|
20230809,091600,113383405,3445,3440,3445,3440,1153
|
|
20230809,091500,109411520,3445,3445,3445,3445,40
|
|
20230809,091400,109273720,3450,3445,3450,3445,1000
|
|
20230809,091300,105828665,3445,3445,3445,3445,142
|
|
20230809,091200,105339475,3445,3440,3445,3440,3098
|
|
20230809,091100,94679240,3440,3440,3440,3440,82
|
|
20230809,091000,94397160,3415,3445,3445,3415,1280
|
|
20230809,090900,90005115,3445,3430,3445,3430,2159
|
|
20230809,090800,82590435,3435,3440,3440,3435,689
|
|
20230809,090700,80222115,3435,3430,3435,3410,4319
|
|
20230809,090600,65421175,3430,3405,3430,3400,4016
|
|
20230809,090500,51740000,3435,3410,3435,3410,2735
|
|
20230809,090400,42400665,3410,3405,3410,3400,1764
|
|
20230809,090300,36393450,3410,3410,3410,3400,1621
|
|
20230809,090200,30877930,3400,3415,3420,3400,5280
|
|
20230809,090100,12900340,3420,3420,3420,3410,2683
|
|
20230809,090000,3736630,3430,3445,3445,3430,1086
|